date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2017-07-17 09:30:00,142.26,142.54,142.14,142.53,2293830.0,134.5705,134.8354,134.457,134.8259,2293830.0
2017-07-17 10:00:00,142.53,142.69,142.37,142.4,2058873.0,134.8259,134.9773,134.6746,134.7029,2058873.0
2017-07-17 10:30:00,142.41,142.45,142.13,142.17,1829561.0,134.7124,134.7502,134.4475,134.4854,1829561.0
2017-07-17 11:00:00,142.17,142.26,142.02,142.2,1489119.0,134.4854,134.5705,134.3435,134.5137,1489119.0
2017-07-17 11:30:00,142.21,142.25,142.06,142.12,1182644.0,134.5232,134.561,134.3813,134.4381,1182644.0
2017-07-17 12:00:00,142.11,142.29,142.07,142.24,885124.0,134.4286,134.5989,134.3908,134.5516,885124.0
2017-07-17 12:30:00,142.25,142.36,142.2,142.32,513638.0,134.561,134.6651,134.5137,134.6273,513638.0
2017-07-17 13:00:00,142.32,142.37,142.25,142.25,868571.0,134.6273,134.6746,134.561,134.561,868571.0
2017-07-17 13:30:00,142.24,142.3,142.06,142.12,804811.0,134.5516,134.6083,134.3813,134.4381,804811.0
2017-07-17 14:00:00,142.12,142.16,141.92,142.03,1074418.0,134.4381,134.4759,134.2489,134.3529,1074418.0
2017-07-17 14:30:00,142.02,142.09,141.97,142.06,970606.0,134.3435,134.4097,134.2962,134.3813,970606.0
2017-07-17 15:00:00,142.07,142.19,142.03,142.09,1530733.0,134.3908,134.5043,134.3529,134.4097,1530733.0
2017-07-17 15:30:00,142.08,142.25,142.06,142.16,2211083.0,134.4002,134.561,134.3813,134.4759,2211083.0
2017-07-18 09:30:00,142.06,142.24,141.64,142.16,2788857.0,134.3813,134.5516,133.984,134.4759,2788857.0
2017-07-18 10:00:00,142.16,142.43,142.04,142.4,2352383.0,134.4759,134.7313,134.3624,134.7029,2352383.0
2017-07-18 10:30:00,142.4,142.55,142.01,142.53,2184088.0,134.7029,134.8448,134.334,134.8259,2184088.0
2017-07-18 11:00:00,142.53,142.6,142.38,142.54,1114801.0,134.8259,134.8921,134.684,134.8354,1114801.0
2017-07-18 11:30:00,142.54,142.77,142.54,142.7,1345299.0,134.8354,135.0529,134.8354,134.9867,1345299.0
2017-07-18 12:00:00,142.71,142.79,142.61,142.65,813013.0,134.9962,135.0719,134.9016,134.9394,813013.0
2017-07-18 12:30:00,142.64,142.73,142.56,142.65,469729.0,134.93,135.0151,134.8543,134.9394,469729.0
2017-07-18 13:00:00,142.65,142.78,142.51,142.75,566025.0,134.9394,135.0624,134.807,135.034,566025.0
2017-07-18 13:30:00,142.75,142.94,142.72,142.92,694530.0,135.034,135.2137,135.0056,135.1948,694530.0
2017-07-18 14:00:00,142.92,143.0,142.86,142.91,1450226.0,135.1948,135.2705,135.1381,135.1854,1450226.0
2017-07-18 14:30:00,142.9,143.07,142.9,142.96,1408111.0,135.1759,135.3367,135.1759,135.2327,1408111.0
2017-07-18 15:00:00,142.96,143.09,142.93,143.08,1225566.0,135.2327,135.3556,135.2043,135.3462,1225566.0
2017-07-18 15:30:00,143.07,143.17,142.94,143.14,4019262.0,135.3367,135.4313,135.2137,135.4029,4019262.0
2017-07-19 09:30:00,143.53,143.9,143.5,143.8,4280911.0,135.7719,136.1219,135.7435,136.0273,4280911.0
2017-07-19 10:00:00,143.79,143.88,143.52,143.73,3531125.0,136.0178,136.1029,135.7624,135.961,3531125.0
2017-07-19 10:30:00,143.73,143.79,143.5,143.72,1686521.0,135.961,136.0178,135.7435,135.9516,1686521.0
2017-07-19 11:00:00,143.72,143.88,143.7,143.74,953475.0,135.9516,136.1029,135.9327,135.9705,953475.0
2017-07-19 11:30:00,143.75,144.01,143.75,144.0,1297830.0,135.98,136.2259,135.98,136.2165,1297830.0
2017-07-19 12:00:00,144.0,144.15,143.98,144.0,1003955.0,136.2165,136.3583,136.1975,136.2165,1003955.0
2017-07-19 12:30:00,143.99,144.06,143.96,144.03,672952.0,136.207,136.2732,136.1786,136.2448,672952.0
2017-07-19 13:00:00,144.02,144.19,144.02,144.1,937941.0,136.2354,136.3962,136.2354,136.311,937941.0
2017-07-19 13:30:00,144.09,144.18,144.03,144.04,790508.0,136.3016,136.3867,136.2448,136.2543,790508.0
2017-07-19 14:00:00,144.04,144.16,144.01,144.15,1328151.0,136.2543,136.3678,136.2259,136.3583,1328151.0
2017-07-19 14:30:00,144.15,144.17,144.04,144.06,1144219.0,136.3583,136.3773,136.2543,136.2732,1144219.0
2017-07-19 15:00:00,144.06,144.12,143.91,144.1,1897700.0,136.2732,136.33,136.1313,136.311,1897700.0
2017-07-19 15:30:00,144.1,144.12,143.88,143.98,5786956.0,136.311,136.33,136.1029,136.1975,5786956.0
2017-07-20 09:30:00,144.31,144.44,144.03,144.25,3619394.0,136.5097,136.6327,136.2448,136.4529,3619394.0
2017-07-20 10:00:00,144.25,144.25,143.77,143.99,2286334.0,136.4529,136.4529,135.9989,136.207,2286334.0
2017-07-20 10:30:00,144.0,144.11,143.52,143.99,4039951.0,136.2165,136.3205,135.7624,136.207,4039951.0
2017-07-20 11:00:00,143.99,144.23,143.95,144.03,1955582.0,136.207,136.434,136.1692,136.2448,1955582.0
2017-07-20 11:30:00,144.03,144.2,143.92,144.14,1238417.0,136.2448,136.4056,136.1408,136.3489,1238417.0
2017-07-20 12:00:00,144.13,144.33,144.12,144.28,1149527.0,136.3394,136.5286,136.33,136.4813,1149527.0
2017-07-20 12:30:00,144.28,144.32,144.18,144.18,665926.0,136.4813,136.5192,136.3867,136.3867,665926.0
2017-07-20 13:00:00,144.19,144.22,143.98,144.17,864490.0,136.3962,136.4246,136.1975,136.3773,864490.0
2017-07-20 13:30:00,144.17,144.24,144.12,144.16,657240.0,136.3773,136.4435,136.33,136.3678,657240.0
2017-07-20 14:00:00,144.16,144.17,144.01,144.05,895976.0,136.3678,136.3773,136.2259,136.2637,895976.0
2017-07-20 14:30:00,144.04,144.04,143.76,143.99,1184490.0,136.2543,136.2543,135.9894,136.207,1184490.0
2017-07-20 15:00:00,143.99,144.17,143.99,144.16,1044761.0,136.207,136.3773,136.207,136.3678,1044761.0
2017-07-20 15:30:00,144.16,144.29,144.1,144.17,3314951.0,136.3678,136.4908,136.311,136.3773,3314951.0
2017-07-21 09:30:00,143.6,143.87,143.35,143.72,5138574.0,135.8381,136.0935,135.6016,135.9516,5138574.0
2017-07-21 10:00:00,143.72,143.93,143.62,143.72,3946200.0,135.9516,136.1502,135.857,135.9516,3946200.0
2017-07-21 10:30:00,143.72,143.87,143.62,143.67,1077997.0,135.9516,136.0935,135.857,135.9043,1077997.0
2017-07-21 11:00:00,143.67,143.77,143.51,143.76,891216.0,135.9043,135.9989,135.7529,135.9894,891216.0
2017-07-21 11:30:00,143.75,143.9,143.69,143.9,617444.0,135.98,136.1219,135.9232,136.1219,617444.0
2017-07-21 12:00:00,143.9,143.96,143.83,143.91,565944.0,136.1219,136.1786,136.0556,136.1313,565944.0
2017-07-21 12:30:00,143.91,144.05,143.9,144.03,499490.0,136.1313,136.2637,136.1219,136.2448,499490.0
2017-07-21 13:00:00,144.03,144.11,143.94,143.96,919282.0,136.2448,136.3205,136.1597,136.1786,919282.0
2017-07-21 13:30:00,143.97,143.98,143.83,143.93,760512.0,136.1881,136.1975,136.0556,136.1502,760512.0
2017-07-21 14:00:00,143.92,143.94,143.76,143.91,783697.0,136.1408,136.1597,135.9894,136.1313,783697.0
2017-07-21 14:30:00,143.92,144.02,143.89,143.94,773793.0,136.1408,136.2354,136.1124,136.1597,773793.0
2017-07-21 15:00:00,143.94,143.98,143.84,143.91,610483.0,136.1597,136.1975,136.0651,136.1313,610483.0
2017-07-21 15:30:00,143.91,144.11,143.89,144.1,2643038.0,136.1313,136.3205,136.1124,136.311,2643038.0
2017-07-24 09:30:00,144.07,144.26,143.98,144.21,1820938.0,136.2827,136.4624,136.1975,136.4151,1820938.0
2017-07-24 10:00:00,144.2,144.26,144.06,144.13,1373995.0,136.4056,136.4624,136.2732,136.3394,1373995.0
2017-07-24 10:30:00,144.12,144.19,144.05,144.17,798360.0,136.33,136.3962,136.2637,136.3773,798360.0
2017-07-24 11:00:00,144.17,144.18,143.92,143.98,1212055.0,136.3773,136.3867,136.1408,136.1975,1212055.0
2017-07-24 11:30:00,143.99,144.17,143.98,144.15,600478.0,136.207,136.3773,136.1975,136.3583,600478.0
2017-07-24 12:00:00,144.16,144.34,144.15,144.32,886319.0,136.3678,136.5381,136.3583,136.5192,886319.0
2017-07-24 12:30:00,144.32,144.41,144.29,144.39,755863.0,136.5192,136.6043,136.4908,136.5854,755863.0
2017-07-24 13:00:00,144.4,144.45,144.36,144.43,481998.0,136.5948,136.6421,136.557,136.6232,481998.0
2017-07-24 13:30:00,144.43,144.46,144.35,144.35,478691.0,136.6232,136.6516,136.5475,136.5475,478691.0
2017-07-24 14:00:00,144.35,144.52,144.34,144.48,772674.0,136.5475,136.7083,136.5381,136.6705,772674.0
2017-07-24 14:30:00,144.47,144.57,144.45,144.56,1064143.0,136.661,136.7556,136.6421,136.7462,1064143.0
2017-07-24 15:00:00,144.56,144.75,144.5,144.75,1503053.0,136.7462,136.9259,136.6894,136.9259,1503053.0
2017-07-24 15:30:00,144.75,144.87,144.67,144.73,3682852.0,136.9259,137.0394,136.8502,136.907,3682852.0
2017-07-25 09:30:00,144.29,144.46,144.01,144.45,4804592.0,136.4908,136.6516,136.2259,136.6421,4804592.0
2017-07-25 10:00:00,144.45,144.52,144.24,144.41,1866391.0,136.6421,136.7083,136.4435,136.6043,1866391.0
2017-07-25 10:30:00,144.4,144.41,144.12,144.15,1326717.0,136.5948,136.6043,136.33,136.3583,1326717.0
2017-07-25 11:00:00,144.15,144.42,144.15,144.35,1153145.0,136.3583,136.6137,136.3583,136.5475,1153145.0
2017-07-25 11:30:00,144.35,144.54,144.26,144.48,1526493.0,136.5475,136.7273,136.4624,136.6705,1526493.0
2017-07-25 12:00:00,144.48,144.51,144.32,144.39,819380.0,136.6705,136.6989,136.5192,136.5854,819380.0
2017-07-25 12:30:00,144.4,144.52,144.39,144.48,580088.0,136.5948,136.7083,136.5854,136.6705,580088.0
2017-07-25 13:00:00,144.47,144.56,144.43,144.54,530138.0,136.661,136.7462,136.6232,136.7273,530138.0
2017-07-25 13:30:00,144.54,144.73,144.5,144.68,1282008.0,136.7273,136.907,136.6894,136.8597,1282008.0
2017-07-25 14:00:00,144.68,144.74,144.59,144.61,884118.0,136.8597,136.9165,136.7746,136.7935,884118.0
2017-07-25 14:30:00,144.62,144.62,144.47,144.55,837191.0,136.8029,136.8029,136.661,136.7367,837191.0
2017-07-25 15:00:00,144.55,144.57,144.3,144.41,1319914.0,136.7367,136.7556,136.5002,136.6043,1319914.0
2017-07-25 15:30:00,144.42,144.49,144.3,144.39,3054034.0,136.6137,136.68,136.5002,136.5854,3054034.0
2017-07-26 09:30:00,144.74,144.87,144.64,144.83,2347575.0,136.9165,137.0394,136.8219,137.0016,2347575.0
2017-07-26 10:00:00,144.83,144.95,144.77,144.86,1420426.0,137.0016,137.1151,136.9448,137.03,1420426.0
2017-07-26 10:30:00,144.86,144.9,144.63,144.66,895388.0,137.03,137.0678,136.8124,136.8408,895388.0
2017-07-26 11:00:00,144.66,144.76,144.56,144.61,601515.0,136.8408,136.9354,136.7462,136.7935,601515.0
2017-07-26 11:30:00,144.62,144.68,144.57,144.64,564870.0,136.8029,136.8597,136.7556,136.8219,564870.0
2017-07-26 12:00:00,144.65,144.8,144.64,144.72,1072052.0,136.8313,136.9732,136.8219,136.8975,1072052.0
2017-07-26 12:30:00,144.72,144.76,144.64,144.71,407412.0,136.8975,136.9354,136.8219,136.8881,407412.0
2017-07-26 13:00:00,144.7,144.72,144.6,144.65,509001.0,136.8786,136.8975,136.784,136.8313,509001.0
2017-07-26 13:30:00,144.66,144.81,144.64,144.67,540151.0,136.8408,136.9827,136.8219,136.8502,540151.0
2017-07-26 14:00:00,144.67,144.83,144.53,144.78,1130678.0,136.8502,137.0016,136.7178,136.9543,1130678.0
2017-07-26 14:30:00,144.77,144.77,144.62,144.67,576567.0,136.9448,136.9448,136.8029,136.8502,576567.0
2017-07-26 15:00:00,144.67,144.89,144.64,144.81,1197072.0,136.8502,137.0583,136.8219,136.9827,1197072.0
2017-07-26 15:30:00,144.82,144.87,144.65,144.87,2094177.0,136.9921,137.0394,136.8313,137.0394,2094177.0
2017-07-27 09:30:00,145.86,145.91,145.42,145.49,3866778.0,137.9759,138.0232,137.5597,137.6259,3866778.0
2017-07-27 10:00:00,145.49,145.77,145.47,145.76,1866505.0,137.6259,137.8908,137.607,137.8813,1866505.0
2017-07-27 10:30:00,145.76,145.94,145.74,145.84,2516929.0,137.8813,138.0516,137.8624,137.957,2516929.0
2017-07-27 11:00:00,145.84,145.87,145.69,145.76,1211557.0,137.957,137.9854,137.8151,137.8813,1211557.0
2017-07-27 11:30:00,145.76,145.96,145.74,145.86,1252787.0,137.8813,138.0705,137.8624,137.9759,1252787.0
2017-07-27 12:00:00,145.85,145.87,145.45,145.45,856958.0,137.9665,137.9854,137.5881,137.5881,856958.0
2017-07-27 12:30:00,145.46,145.49,143.87,144.15,9385807.0,137.5975,137.6259,136.0935,136.3583,9385807.0
2017-07-27 13:00:00,144.15,144.35,142.68,143.12,12925687.0,136.3583,136.5475,134.9678,135.384,12925687.0
2017-07-27 13:30:00,143.11,143.54,142.3,143.27,11213359.0,135.3746,135.7813,134.6083,135.5259,11213359.0
2017-07-27 14:00:00,143.26,143.81,143.02,143.67,5834685.0,135.5164,136.0367,135.2894,135.9043,5834685.0
2017-07-27 14:30:00,143.67,143.69,143.05,143.5,4199335.0,135.9043,135.9232,135.3178,135.7435,4199335.0
2017-07-27 15:00:00,143.5,143.63,143.23,143.53,2768145.0,135.7435,135.8664,135.4881,135.7719,2768145.0
2017-07-27 15:30:00,143.54,144.04,143.46,144.02,4684897.0,135.7813,136.2543,135.7056,136.2354,4684897.0
2017-07-28 09:30:00,143.15,143.77,142.87,143.35,6087995.0,135.4124,135.9989,135.1475,135.6016,6087995.0
2017-07-28 10:00:00,143.35,143.65,143.24,143.38,2937456.0,135.6016,135.8854,135.4975,135.63,2937456.0
2017-07-28 10:30:00,143.38,143.52,143.18,143.29,4332565.0,135.63,135.7624,135.4408,135.5448,4332565.0
2017-07-28 11:00:00,143.29,143.63,143.24,143.54,2644269.0,135.5448,135.8664,135.4975,135.7813,2644269.0
2017-07-28 11:30:00,143.54,143.73,143.5,143.72,850968.0,135.7813,135.961,135.7435,135.9516,850968.0
2017-07-28 12:00:00,143.73,143.87,143.69,143.85,1009680.0,135.961,136.0935,135.9232,136.0746,1009680.0
2017-07-28 12:30:00,143.85,144.08,143.85,143.99,1365764.0,136.0746,136.2921,136.0746,136.207,1365764.0
2017-07-28 13:00:00,143.98,144.02,143.8,143.94,885565.0,136.1975,136.2354,136.0273,136.1597,885565.0
2017-07-28 13:30:00,143.94,144.02,143.86,143.87,867459.0,136.1597,136.2354,136.084,136.0935,867459.0
2017-07-28 14:00:00,143.88,143.97,143.82,143.89,712157.0,136.1029,136.1881,136.0462,136.1124,712157.0
2017-07-28 14:30:00,143.9,144.01,143.82,143.93,1196155.0,136.1219,136.2259,136.0462,136.1502,1196155.0
2017-07-28 15:00:00,143.94,143.97,143.68,143.78,1592064.0,136.1597,136.1881,135.9137,136.0083,1592064.0
2017-07-28 15:30:00,143.77,143.97,143.76,143.85,3944418.0,135.9989,136.1881,135.9894,136.0746,3944418.0
2017-07-31 09:30:00,144.22,144.43,143.73,143.75,4143960.0,136.4246,136.6232,135.961,135.98,4143960.0
2017-07-31 10:00:00,143.76,143.83,143.26,143.3,3775249.0,135.9894,136.0556,135.5164,135.5543,3775249.0
2017-07-31 10:30:00,143.3,143.32,142.92,143.18,3508410.0,135.5543,135.5732,135.1948,135.4408,3508410.0
2017-07-31 11:00:00,143.2,143.41,143.15,143.22,1486472.0,135.4597,135.6583,135.4124,135.4786,1486472.0
2017-07-31 11:30:00,143.23,143.57,143.21,143.51,1554305.0,135.4881,135.8097,135.4692,135.7529,1554305.0
2017-07-31 12:00:00,143.51,143.54,143.17,143.5,1924464.0,135.7529,135.7813,135.4313,135.7435,1924464.0
2017-07-31 12:30:00,143.49,143.55,143.36,143.43,828108.0,135.734,135.7908,135.611,135.6773,828108.0
2017-07-31 13:00:00,143.44,143.48,143.17,143.28,1158335.0,135.6867,135.7246,135.4313,135.5354,1158335.0
2017-07-31 13:30:00,143.28,143.31,142.98,143.2,1707779.0,135.5354,135.5637,135.2516,135.4597,1707779.0
2017-07-31 14:00:00,143.21,143.31,143.0,143.22,1132752.0,135.4692,135.5637,135.2705,135.4786,1132752.0
2017-07-31 14:30:00,143.22,143.26,143.05,143.11,1183634.0,135.4786,135.5164,135.3178,135.3746,1183634.0
2017-07-31 15:00:00,143.12,143.37,143.11,143.35,1537740.0,135.384,135.6205,135.3746,135.6016,1537740.0
2017-07-31 15:30:00,143.36,143.42,143.1,143.19,4164728.0,135.611,135.6678,135.3651,135.4502,4164728.0
2017-08-01 09:30:00,143.7,143.76,143.31,143.42,3712505.0,135.9327,135.9894,135.5637,135.6678,3712505.0
2017-08-01 10:00:00,143.42,143.61,143.12,143.27,2269087.0,135.6678,135.8475,135.384,135.5259,2269087.0
2017-08-01 10:30:00,143.26,143.73,143.26,143.63,1288024.0,135.5164,135.961,135.5164,135.8664,1288024.0
2017-08-01 11:00:00,143.62,143.67,143.22,143.28,1157331.0,135.857,135.9043,135.4786,135.5354,1157331.0
2017-08-01 11:30:00,143.28,143.52,143.28,143.49,694669.0,135.5354,135.7624,135.5354,135.734,694669.0
2017-08-01 12:00:00,143.49,143.52,143.32,143.39,486855.0,135.734,135.7624,135.5732,135.6394,486855.0
2017-08-01 12:30:00,143.38,143.43,143.32,143.41,626344.0,135.63,135.6773,135.5732,135.6583,626344.0
2017-08-01 13:00:00,143.41,143.5,143.36,143.48,453006.0,135.6583,135.7435,135.611,135.7246,453006.0
2017-08-01 13:30:00,143.49,143.55,143.42,143.49,351698.0,135.734,135.7908,135.6678,135.734,351698.0
2017-08-01 14:00:00,143.48,143.57,143.44,143.48,526931.0,135.7246,135.8097,135.6867,135.7246,526931.0
2017-08-01 14:30:00,143.49,143.52,143.35,143.43,810725.0,135.734,135.7624,135.6016,135.6773,810725.0
2017-08-01 15:00:00,143.43,143.46,143.29,143.43,1298181.0,135.6773,135.7056,135.5448,135.6773,1298181.0
2017-08-01 15:30:00,143.42,143.56,143.33,143.52,2585495.0,135.6678,135.8002,135.5827,135.7624,2585495.0
2017-08-02 09:30:00,144.45,144.52,143.82,143.89,5183870.0,136.6421,136.7083,136.0462,136.1124,5183870.0
2017-08-02 10:00:00,143.9,144.15,143.08,143.16,4535497.0,136.1219,136.3583,135.3462,135.4219,4535497.0
2017-08-02 10:30:00,143.17,143.49,142.72,142.85,4659619.0,135.4313,135.734,135.0056,135.1286,4659619.0
2017-08-02 11:00:00,142.86,143.17,142.61,143.12,3372961.0,135.1381,135.4313,134.9016,135.384,3372961.0
2017-08-02 11:30:00,143.12,143.33,142.97,143.18,1905958.0,135.384,135.5827,135.2421,135.4408,1905958.0
2017-08-02 12:00:00,143.19,143.32,143.1,143.15,1458950.0,135.4502,135.5732,135.3651,135.4124,1458950.0
2017-08-02 12:30:00,143.14,143.26,143.03,143.15,962785.0,135.4029,135.5164,135.2989,135.4124,962785.0
2017-08-02 13:00:00,143.15,143.38,142.93,143.36,1201870.0,135.4124,135.63,135.2043,135.611,1201870.0
2017-08-02 13:30:00,143.35,143.9,143.28,143.83,2534250.0,135.6016,136.1219,135.5354,136.0556,2534250.0
2017-08-02 14:00:00,143.83,143.97,143.71,143.88,1659828.0,136.0556,136.1881,135.9421,136.1029,1659828.0
2017-08-02 14:30:00,143.88,144.1,143.86,144.05,1985390.0,136.1029,136.311,136.084,136.2637,1985390.0
2017-08-02 15:00:00,144.05,144.21,143.82,143.94,2244675.0,136.2637,136.4151,136.0462,136.1597,2244675.0
2017-08-02 15:30:00,143.94,144.07,143.74,143.95,3432265.0,136.1597,136.2827,135.9705,136.1692,3432265.0
2017-08-03 09:30:00,144.17,144.17,143.39,143.53,3341143.0,136.3773,136.3773,135.6394,135.7719,3341143.0
2017-08-03 10:00:00,143.52,143.64,143.13,143.55,3417208.0,135.7624,135.8759,135.3935,135.7908,3417208.0
2017-08-03 10:30:00,143.56,143.78,143.49,143.75,1509506.0,135.8002,136.0083,135.734,135.98,1509506.0
2017-08-03 11:00:00,143.74,143.88,143.56,143.64,1341432.0,135.9705,136.1029,135.8002,135.8759,1341432.0
2017-08-03 11:30:00,143.65,143.65,143.46,143.49,510028.0,135.8854,135.8854,135.7056,135.734,510028.0
2017-08-03 12:00:00,143.49,143.72,143.42,143.7,561387.0,135.734,135.9516,135.6678,135.9327,561387.0
2017-08-03 12:30:00,143.71,143.75,143.56,143.6,998996.0,135.9421,135.98,135.8002,135.8381,998996.0
2017-08-03 13:00:00,143.6,143.6,143.31,143.38,894655.0,135.8381,135.8381,135.5637,135.63,894655.0
2017-08-03 13:30:00,143.38,143.62,143.28,143.57,753595.0,135.63,135.857,135.5354,135.8097,753595.0
2017-08-03 14:00:00,143.57,143.68,143.49,143.66,1512813.0,135.8097,135.9137,135.734,135.8948,1512813.0
2017-08-03 14:30:00,143.66,143.69,143.49,143.57,937289.0,135.8948,135.9232,135.734,135.8097,937289.0
2017-08-03 15:00:00,143.57,143.72,143.47,143.67,1043920.0,135.8097,135.9516,135.7151,135.9043,1043920.0
2017-08-03 15:30:00,143.67,143.68,143.18,143.42,6460673.0,135.9043,135.9137,135.4408,135.6678,6460673.0
2017-08-04 09:30:00,143.65,143.97,143.3,143.33,3069217.0,135.8854,136.1881,135.5543,135.5827,3069217.0
2017-08-04 10:00:00,143.33,143.74,143.06,143.72,3158535.0,135.5827,135.9705,135.3273,135.9516,3158535.0
2017-08-04 10:30:00,143.71,143.8,143.47,143.64,1627708.0,135.9421,136.0273,135.7151,135.8759,1627708.0
2017-08-04 11:00:00,143.65,143.9,143.56,143.8,1155421.0,135.8854,136.1219,135.8002,136.0273,1155421.0
2017-08-04 11:30:00,143.79,143.87,143.6,143.74,746614.0,136.0178,136.0935,135.8381,135.9705,746614.0
2017-08-04 12:00:00,143.75,143.75,143.49,143.57,319020.0,135.98,135.98,135.734,135.8097,319020.0
2017-08-04 12:30:00,143.58,143.58,143.33,143.51,653615.0,135.8192,135.8192,135.5827,135.7529,653615.0
2017-08-04 13:00:00,143.52,143.59,143.39,143.47,498214.0,135.7624,135.8286,135.6394,135.7151,498214.0
2017-08-04 13:30:00,143.47,143.61,143.46,143.55,467820.0,135.7151,135.8475,135.7056,135.7908,467820.0
2017-08-04 14:00:00,143.55,143.59,143.39,143.4,672218.0,135.7908,135.8286,135.6394,135.6489,672218.0
2017-08-04 14:30:00,143.4,143.54,143.37,143.45,996872.0,135.6489,135.7813,135.6205,135.6962,996872.0
2017-08-04 15:00:00,143.45,143.59,143.45,143.52,1674116.0,135.6962,135.8286,135.6962,135.7624,1674116.0
2017-08-04 15:30:00,143.52,143.67,143.37,143.63,4338868.0,135.7624,135.9043,135.6205,135.8664,4338868.0
2017-08-07 09:30:00,143.89,144.05,143.71,144.01,2139049.0,136.1124,136.2637,135.9421,136.2259,2139049.0
2017-08-07 10:00:00,144.02,144.14,143.93,144.05,1026950.0,136.2354,136.3489,136.1502,136.2637,1026950.0
2017-08-07 10:30:00,144.06,144.21,143.99,144.15,1208417.0,136.2732,136.4151,136.207,136.3583,1208417.0
2017-08-07 11:00:00,144.14,144.36,144.09,144.34,1285117.0,136.3489,136.557,136.3016,136.5381,1285117.0
2017-08-07 11:30:00,144.34,144.39,144.28,144.32,891998.0,136.5381,136.5854,136.4813,136.5192,891998.0
2017-08-07 12:00:00,144.32,144.38,144.26,144.29,431424.0,136.5192,136.5759,136.4624,136.4908,431424.0
2017-08-07 12:30:00,144.3,144.37,144.21,144.37,547165.0,136.5002,136.5665,136.4151,136.5665,547165.0
2017-08-07 13:00:00,144.36,144.37,144.25,144.34,541269.0,136.557,136.5665,136.4529,136.5381,541269.0
2017-08-07 13:30:00,144.34,144.36,144.22,144.29,637328.0,136.5381,136.557,136.4246,136.4908,637328.0
2017-08-07 14:00:00,144.3,144.33,144.26,144.29,322218.0,136.5002,136.5286,136.4624,136.4908,322218.0
2017-08-07 14:30:00,144.29,144.39,144.28,144.35,569263.0,136.4908,136.5854,136.4813,136.5475,569263.0
2017-08-07 15:00:00,144.36,144.55,144.33,144.53,820313.0,136.557,136.7367,136.5286,136.7178,820313.0
2017-08-07 15:30:00,144.53,144.56,144.38,144.48,3180546.0,136.7178,136.7462,136.5759,136.6705,3180546.0
2017-08-08 09:30:00,144.27,144.36,144.0,144.3,2597896.0,136.4719,136.557,136.2165,136.5002,2597896.0
2017-08-08 10:00:00,144.31,144.43,144.24,144.33,1155268.0,136.5097,136.6232,136.4435,136.5286,1155268.0
2017-08-08 10:30:00,144.33,144.7,144.26,144.69,1665022.0,136.5286,136.8786,136.4624,136.8692,1665022.0
2017-08-08 11:00:00,144.68,144.77,144.6,144.74,1105497.0,136.8597,136.9448,136.784,136.9165,1105497.0
2017-08-08 11:30:00,144.74,145.34,144.72,145.3,2399541.0,136.9165,137.484,136.8975,137.4462,2399541.0
2017-08-08 12:00:00,145.3,145.47,145.22,145.37,2012183.0,137.4462,137.607,137.3705,137.5124,2012183.0
2017-08-08 12:30:00,145.37,145.38,145.16,145.17,1334567.0,137.5124,137.5219,137.3137,137.3232,1334567.0
2017-08-08 13:00:00,145.17,145.26,144.99,144.99,907798.0,137.3232,137.4083,137.1529,137.1529,907798.0
2017-08-08 13:30:00,144.99,145.1,144.86,145.04,2133058.0,137.1529,137.257,137.03,137.2002,2133058.0
2017-08-08 14:00:00,145.05,145.06,144.89,144.99,798963.0,137.2097,137.2192,137.0583,137.1529,798963.0
2017-08-08 14:30:00,144.99,145.05,144.81,144.85,1155525.0,137.1529,137.2097,136.9827,137.0205,1155525.0
2017-08-08 15:00:00,144.85,144.87,144.23,144.43,1961805.0,137.0205,137.0394,136.434,136.6232,1961805.0
2017-08-08 15:30:00,144.42,144.43,143.9,144.31,6231714.0,136.6137,136.6232,136.1219,136.5097,6231714.0
2017-08-09 09:30:00,143.14,143.55,142.79,143.45,9150098.0,135.4029,135.7908,135.0719,135.6962,9150098.0
2017-08-09 10:00:00,143.46,143.58,143.17,143.41,3123096.0,135.7056,135.8192,135.4313,135.6583,3123096.0
2017-08-09 10:30:00,143.4,143.8,143.4,143.66,2855792.0,135.6489,136.0273,135.6489,135.8948,2855792.0
2017-08-09 11:00:00,143.66,143.75,143.44,143.54,1369991.0,135.8948,135.98,135.6867,135.7813,1369991.0
2017-08-09 11:30:00,143.55,144.06,143.55,144.05,2001462.0,135.7908,136.2732,135.7908,136.2637,2001462.0
2017-08-09 12:00:00,144.06,144.14,143.9,144.05,1247808.0,136.2732,136.3489,136.1219,136.2637,1247808.0
2017-08-09 12:30:00,144.05,144.1,143.78,143.79,1070558.0,136.2637,136.311,136.0083,136.0178,1070558.0
2017-08-09 13:00:00,143.78,143.93,143.74,143.81,729257.0,136.0083,136.1502,135.9705,136.0367,729257.0
2017-08-09 13:30:00,143.81,143.95,143.77,143.91,529165.0,136.0367,136.1692,135.9989,136.1313,529165.0
2017-08-09 14:00:00,143.91,143.94,143.61,143.68,813206.0,136.1313,136.1597,135.8475,135.9137,813206.0
2017-08-09 14:30:00,143.67,143.7,143.39,143.66,1160818.0,135.9043,135.9327,135.6394,135.8948,1160818.0
2017-08-09 15:00:00,143.66,143.92,143.51,143.83,1434348.0,135.8948,136.1408,135.7529,136.0556,1434348.0
2017-08-09 15:30:00,143.84,144.19,143.75,144.13,2813936.0,136.0651,136.3962,135.98,136.3394,2813936.0
2017-08-10 09:30:00,143.33,143.4,142.76,142.88,5531466.0,135.5827,135.6489,135.0435,135.157,5531466.0
2017-08-10 10:00:00,142.89,142.92,142.11,142.7,7594710.0,135.1664,135.1948,134.4286,134.9867,7594710.0
2017-08-10 10:30:00,142.71,142.84,142.54,142.62,1748095.0,134.9962,135.1192,134.8354,134.911,1748095.0
2017-08-10 11:00:00,142.61,142.72,142.25,142.42,1597767.0,134.9016,135.0056,134.561,134.7219,1597767.0
2017-08-10 11:30:00,142.42,142.49,141.88,141.98,2624071.0,134.7219,134.7881,134.211,134.3056,2624071.0
2017-08-10 12:00:00,141.99,142.12,141.68,141.75,2687613.0,134.3151,134.4381,134.0219,134.0881,2687613.0
2017-08-10 12:30:00,141.75,141.84,141.36,141.79,4785939.0,134.0881,134.1732,133.7191,134.1259,4785939.0
2017-08-10 13:00:00,141.8,142.1,141.75,142.08,2917417.0,134.1354,134.4192,134.0881,134.4002,2917417.0
2017-08-10 13:30:00,142.08,142.11,141.67,141.84,1506185.0,134.4002,134.4286,134.0124,134.1732,1506185.0
2017-08-10 14:00:00,141.84,142.11,141.63,142.05,1662425.0,134.1732,134.4286,133.9746,134.3719,1662425.0
2017-08-10 14:30:00,142.05,142.29,141.87,141.99,3013432.0,134.3719,134.5989,134.2016,134.3151,3013432.0
2017-08-10 15:00:00,141.98,142.1,141.28,141.48,3816460.0,134.3056,134.4192,133.6435,133.8327,3816460.0
2017-08-10 15:30:00,141.48,141.57,140.89,141.02,9926241.0,133.8327,133.9178,133.2746,133.3975,9926241.0
2017-08-11 09:30:00,141.24,141.61,140.9,141.57,7923395.0,133.6056,133.9556,133.284,133.9178,7923395.0
2017-08-11 10:00:00,141.57,142.06,141.44,141.81,4852781.0,133.9178,134.3813,133.7948,134.1448,4852781.0
2017-08-11 10:30:00,141.81,142.09,141.64,141.9,2664196.0,134.1448,134.4097,133.984,134.23,2664196.0
2017-08-11 11:00:00,141.89,141.94,141.46,141.51,2092443.0,134.2205,134.2678,133.8137,133.861,2092443.0
2017-08-11 11:30:00,141.5,141.96,141.5,141.76,1596212.0,133.8516,134.2867,133.8516,134.0975,1596212.0
2017-08-11 12:00:00,141.75,142.16,141.72,141.99,1405354.0,134.0881,134.4759,134.0597,134.3151,1405354.0
2017-08-11 12:30:00,141.99,142.2,141.91,142.05,842114.0,134.3151,134.5137,134.2394,134.3719,842114.0
2017-08-11 13:00:00,142.06,142.25,141.98,142.0,1173980.0,134.3813,134.561,134.3056,134.3246,1173980.0
2017-08-11 13:30:00,142.01,142.21,141.96,142.17,1372020.0,134.334,134.5232,134.2867,134.4854,1372020.0
2017-08-11 14:00:00,142.16,142.41,142.14,142.32,1644370.0,134.4759,134.7124,134.457,134.6273,1644370.0
2017-08-11 14:30:00,142.32,142.36,141.84,141.89,2687249.0,134.6273,134.6651,134.1732,134.2205,2687249.0
2017-08-11 15:00:00,141.9,142.08,141.75,141.96,2346024.0,134.23,134.4002,134.0881,134.2867,2346024.0
2017-08-11 15:30:00,141.97,142.21,141.84,142.09,6139529.0,134.2962,134.5232,134.1732,134.4097,6139529.0
2017-08-14 09:30:00,143.23,143.55,143.19,143.47,5551033.0,135.4881,135.7908,135.4502,135.7151,5551033.0
2017-08-14 10:00:00,143.47,143.77,143.47,143.68,2659203.0,135.7151,135.9989,135.7151,135.9137,2659203.0
2017-08-14 10:30:00,143.67,144.02,143.67,143.81,2612679.0,135.9043,136.2354,135.9043,136.0367,2612679.0
2017-08-14 11:00:00,143.8,143.82,143.64,143.74,1046826.0,136.0273,136.0462,135.8759,135.9705,1046826.0
2017-08-14 11:30:00,143.74,143.82,143.67,143.75,653615.0,135.9705,136.0462,135.9043,135.98,653615.0
2017-08-14 12:00:00,143.76,143.87,143.71,143.74,735574.0,135.9894,136.0935,135.9421,135.9705,735574.0
2017-08-14 12:30:00,143.74,143.82,143.65,143.79,789981.0,135.9705,136.0462,135.8854,136.0178,789981.0
2017-08-14 13:00:00,143.81,143.97,143.81,143.94,954806.0,136.0367,136.1881,136.0367,136.1597,954806.0
2017-08-14 13:30:00,143.94,143.96,143.82,143.92,1242880.0,136.1597,136.1786,136.0462,136.1408,1242880.0
2017-08-14 14:00:00,143.92,143.98,143.76,143.86,1460179.0,136.1408,136.1975,135.9894,136.084,1460179.0
2017-08-14 14:30:00,143.85,143.94,143.69,143.78,1824179.0,136.0746,136.1597,135.9232,136.0083,1824179.0
2017-08-14 15:00:00,143.78,143.93,143.69,143.93,2629432.0,136.0083,136.1502,135.9232,136.1502,2629432.0
2017-08-14 15:30:00,143.93,144.15,143.79,143.92,6722024.0,136.1502,136.3583,136.0178,136.1408,6722024.0
2017-08-15 09:30:00,144.22,144.31,143.72,144.01,3687595.0,136.4246,136.5097,135.9516,136.2259,3687595.0
2017-08-15 10:00:00,144.01,144.09,143.64,143.9,1713138.0,136.2259,136.3016,135.8759,136.1219,1713138.0
2017-08-15 10:30:00,143.91,144.07,143.66,143.89,1472513.0,136.1313,136.2827,135.8948,136.1124,1472513.0
2017-08-15 11:00:00,143.89,144.06,143.82,144.06,1212331.0,136.1124,136.2732,136.0462,136.2732,1212331.0
2017-08-15 11:30:00,144.05,144.16,143.83,143.86,1408104.0,136.2637,136.3678,136.0556,136.084,1408104.0
2017-08-15 12:00:00,143.86,144.11,143.84,144.1,845844.0,136.084,136.3205,136.0651,136.311,845844.0
2017-08-15 12:30:00,144.1,144.22,144.05,144.13,840174.0,136.311,136.4246,136.2637,136.3394,840174.0
2017-08-15 13:00:00,144.13,144.14,143.86,143.98,1253410.0,136.3394,136.3489,136.084,136.1975,1253410.0
2017-08-15 13:30:00,143.97,144.04,143.85,143.92,679724.0,136.1881,136.2543,136.0746,136.1408,679724.0
2017-08-15 14:00:00,143.92,144.11,143.91,144.09,946249.0,136.1408,136.3205,136.1313,136.3016,946249.0
2017-08-15 14:30:00,144.09,144.11,143.98,144.05,602819.0,136.3016,136.3205,136.1975,136.2637,602819.0
2017-08-15 15:00:00,144.05,144.22,144.05,144.13,1187141.0,136.2637,136.4246,136.2637,136.3394,1187141.0
2017-08-15 15:30:00,144.12,144.28,144.0,144.03,4234712.0,136.33,136.4813,136.2165,136.2448,4234712.0
2017-08-16 09:30:00,144.37,144.44,143.95,144.12,2775309.0,136.5665,136.6327,136.1692,136.33,2775309.0
2017-08-16 10:00:00,144.13,144.31,144.01,144.3,1576124.0,136.3394,136.5097,136.2259,136.5002,1576124.0
2017-08-16 10:30:00,144.31,144.61,144.24,144.55,1407981.0,136.5097,136.7935,136.4435,136.7367,1407981.0
2017-08-16 11:00:00,144.54,144.64,144.42,144.48,1030160.0,136.7273,136.8219,136.6137,136.6705,1030160.0
2017-08-16 11:30:00,144.48,144.69,144.48,144.65,811774.0,136.6705,136.8692,136.6705,136.8313,811774.0
2017-08-16 12:00:00,144.65,144.96,144.64,144.89,1768608.0,136.8313,137.1246,136.8219,137.0583,1768608.0
2017-08-16 12:30:00,144.89,144.93,144.46,144.51,2986908.0,137.0583,137.0962,136.6516,136.6989,2986908.0
2017-08-16 13:00:00,144.51,144.55,144.07,144.22,2603132.0,136.6989,136.7367,136.2827,136.4246,2603132.0
2017-08-16 13:30:00,144.21,144.25,144.07,144.2,1348635.0,136.4151,136.4529,136.2827,136.4056,1348635.0
2017-08-16 14:00:00,144.21,144.51,143.82,144.01,2772942.0,136.4151,136.6989,136.0462,136.2259,2772942.0
2017-08-16 14:30:00,144.02,144.29,143.8,144.2,1652368.0,136.2354,136.4908,136.0273,136.4056,1652368.0
2017-08-16 15:00:00,144.21,144.29,144.07,144.24,1104253.0,136.4151,136.4908,136.2827,136.4435,1104253.0
2017-08-16 15:30:00,144.25,144.31,144.14,144.28,2048448.0,136.4529,136.5097,136.3489,136.4813,2048448.0
2017-08-17 09:30:00,143.73,143.94,143.54,143.58,3634732.0,135.961,136.1597,135.7813,135.8192,3634732.0
2017-08-17 10:00:00,143.57,143.57,142.6,142.81,6632384.0,135.8097,135.8097,134.8921,135.0908,6632384.0
2017-08-17 10:30:00,142.81,143.12,142.69,142.82,5461207.0,135.0908,135.384,134.9773,135.1002,5461207.0
2017-08-17 11:00:00,142.83,143.18,142.83,142.93,2573272.0,135.1097,135.4408,135.1097,135.2043,2573272.0
2017-08-17 11:30:00,142.95,143.03,142.71,142.85,2394820.0,135.2232,135.2989,134.9962,135.1286,2394820.0
2017-08-17 12:00:00,142.85,142.96,142.39,142.55,3068310.0,135.1286,135.2327,134.6935,134.8448,3068310.0
2017-08-17 12:30:00,142.55,142.56,142.06,142.17,3192456.0,134.8448,134.8543,134.3813,134.4854,3192456.0
2017-08-17 13:00:00,142.17,142.26,141.95,142.2,2224846.0,134.4854,134.5705,134.2773,134.5137,2224846.0
2017-08-17 13:30:00,142.21,142.45,142.07,142.33,2481111.0,134.5232,134.7502,134.3908,134.6367,2481111.0
2017-08-17 14:00:00,142.33,142.37,141.85,142.18,2336292.0,134.6367,134.6746,134.1827,134.4948,2336292.0
2017-08-17 14:30:00,142.17,142.25,141.89,142.0,1983220.0,134.4854,134.561,134.2205,134.3246,1983220.0
2017-08-17 15:00:00,142.0,142.02,141.54,141.64,3734346.0,134.3246,134.3435,133.8894,133.984,3734346.0
2017-08-17 15:30:00,141.64,141.88,141.33,141.33,8021251.0,133.984,134.211,133.6908,133.6908,8021251.0
2017-08-18 09:30:00,141.42,141.57,140.65,140.67,10043216.0,133.7759,133.9178,133.0475,133.0664,10043216.0
2017-08-18 10:00:00,140.68,141.55,140.67,141.36,4349006.0,133.0759,133.8989,133.0664,133.7191,4349006.0
2017-08-18 10:30:00,141.36,141.61,141.1,141.41,3441403.0,133.7191,133.9556,133.4732,133.7664,3441403.0
2017-08-18 11:00:00,141.41,141.81,140.99,141.79,3361197.0,133.7664,134.1448,133.3691,134.1259,3361197.0
2017-08-18 11:30:00,141.78,142.09,141.64,141.97,2468628.0,134.1164,134.4097,133.984,134.2962,2468628.0
2017-08-18 12:00:00,141.97,142.0,141.66,141.94,2026709.0,134.2962,134.3246,134.0029,134.2678,2026709.0
2017-08-18 12:30:00,141.93,142.2,141.84,142.0,3218691.0,134.2583,134.5137,134.1732,134.3246,3218691.0
2017-08-18 13:00:00,141.99,142.08,141.76,141.88,2133405.0,134.3151,134.4002,134.0975,134.211,2133405.0
2017-08-18 13:30:00,141.87,141.95,141.41,141.42,2019901.0,134.2016,134.2773,133.7664,133.7759,2019901.0
2017-08-18 14:00:00,141.42,141.77,141.42,141.68,1233574.0,133.7759,134.107,133.7759,134.0219,1233574.0
2017-08-18 14:30:00,141.68,141.73,141.51,141.56,1582023.0,134.0219,134.0691,133.861,133.9083,1582023.0
2017-08-18 15:00:00,141.57,141.74,141.45,141.57,1940937.0,133.9178,134.0786,133.8043,133.9178,1940937.0
2017-08-18 15:30:00,141.58,141.66,141.16,141.21,5486334.0,133.9273,134.0029,133.53,133.5773,5486334.0
2017-08-21 09:30:00,141.23,141.53,140.9,140.98,3834266.0,133.5962,133.88,133.284,133.3597,3834266.0
2017-08-21 10:00:00,140.97,141.01,140.18,140.39,4170206.0,133.3502,133.3881,132.6029,132.8016,4170206.0
2017-08-21 10:30:00,140.38,140.67,140.31,140.55,2692002.0,132.7921,133.0664,132.7259,132.9529,2692002.0
2017-08-21 11:00:00,140.56,140.85,140.31,140.77,1892317.0,132.9624,133.2367,132.7259,133.161,1892317.0
2017-08-21 11:30:00,140.77,141.2,140.76,141.03,2467154.0,133.161,133.5678,133.1516,133.407,2467154.0
2017-08-21 12:00:00,141.03,141.31,140.98,141.21,1863190.0,133.407,133.6719,133.3597,133.5773,1863190.0
2017-08-21 12:30:00,141.2,141.26,141.0,141.08,1274042.0,133.5678,133.6246,133.3786,133.4543,1274042.0
2017-08-21 13:00:00,141.08,141.12,140.84,140.86,1000297.0,133.4543,133.4921,133.2273,133.2462,1000297.0
2017-08-21 13:30:00,140.87,140.97,140.75,140.79,1710488.0,133.2556,133.3502,133.1421,133.18,1710488.0
2017-08-21 14:00:00,140.79,140.91,140.74,140.84,1214101.0,133.18,133.2935,133.1327,133.2273,1214101.0
2017-08-21 14:30:00,140.84,140.91,140.67,140.82,1026194.0,133.2273,133.2935,133.0664,133.2083,1026194.0
2017-08-21 15:00:00,140.81,140.95,140.54,140.94,1916102.0,133.1989,133.3313,132.9435,133.3219,1916102.0
2017-08-21 15:30:00,140.95,141.17,140.88,141.08,4067650.0,133.3313,133.5394,133.2651,133.4543,4067650.0
2017-08-22 09:30:00,141.8,142.5,141.76,142.3,6177112.0,134.1354,134.7975,134.0975,134.6083,6177112.0
2017-08-22 10:00:00,142.3,142.65,142.29,142.6,2410153.0,134.6083,134.9394,134.5989,134.8921,2410153.0
2017-08-22 10:30:00,142.61,142.78,142.52,142.75,1504555.0,134.9016,135.0624,134.8164,135.034,1504555.0
2017-08-22 11:00:00,142.75,142.87,142.71,142.86,1266798.0,135.034,135.1475,134.9962,135.1381,1266798.0
2017-08-22 11:30:00,142.86,143.01,142.83,142.95,1710210.0,135.1381,135.28,135.1097,135.2232,1710210.0
2017-08-22 12:00:00,142.95,143.18,142.94,143.04,1379358.0,135.2232,135.4408,135.2137,135.3083,1379358.0
2017-08-22 12:30:00,143.03,143.07,142.94,143.03,793769.0,135.2989,135.3367,135.2137,135.2989,793769.0
2017-08-22 13:00:00,143.04,143.09,142.95,143.03,735291.0,135.3083,135.3556,135.2232,135.2989,735291.0
2017-08-22 13:30:00,143.03,143.09,142.89,142.94,787219.0,135.2989,135.3556,135.1664,135.2137,787219.0
2017-08-22 14:00:00,142.93,143.21,142.91,143.18,1107731.0,135.2043,135.4692,135.1854,135.4408,1107731.0
2017-08-22 14:30:00,143.17,143.29,143.12,143.16,1683117.0,135.4313,135.5448,135.384,135.4219,1683117.0
2017-08-22 15:00:00,143.16,143.23,143.11,143.13,1374208.0,135.4219,135.4881,135.3746,135.3935,1374208.0
2017-08-22 15:30:00,143.13,143.35,143.12,143.21,5550059.0,135.3935,135.6016,135.384,135.4692,5550059.0
2017-08-23 09:30:00,142.5,142.88,142.38,142.84,3211918.0,134.7975,135.157,134.684,135.1192,3211918.0
2017-08-23 10:00:00,142.84,142.84,142.42,142.67,2046970.0,135.1192,135.1192,134.7219,134.9583,2046970.0
2017-08-23 10:30:00,142.67,142.8,142.49,142.54,1180996.0,134.9583,135.0813,134.7881,134.8354,1180996.0
2017-08-23 11:00:00,142.53,142.9,142.51,142.88,1583883.0,134.8259,135.1759,134.807,135.157,1583883.0
2017-08-23 11:30:00,142.88,142.97,142.75,142.85,2138938.0,135.157,135.2421,135.034,135.1286,2138938.0
2017-08-23 12:00:00,142.85,142.93,142.64,142.65,1314166.0,135.1286,135.2043,134.93,134.9394,1314166.0
2017-08-23 12:30:00,142.65,142.73,142.55,142.7,678218.0,134.9394,135.0151,134.8448,134.9867,678218.0
2017-08-23 13:00:00,142.7,142.72,142.49,142.55,825147.0,134.9867,135.0056,134.7881,134.8448,825147.0
2017-08-23 13:30:00,142.55,142.63,142.4,142.52,733807.0,134.8448,134.9205,134.7029,134.8164,733807.0
2017-08-23 14:00:00,142.53,142.75,142.5,142.66,909498.0,134.8259,135.034,134.7975,134.9489,909498.0
2017-08-23 14:30:00,142.66,142.87,142.64,142.81,1063841.0,134.9489,135.1475,134.93,135.0908,1063841.0
2017-08-23 15:00:00,142.81,142.93,142.73,142.86,562948.0,135.0908,135.2043,135.0151,135.1381,562948.0
2017-08-23 15:30:00,142.87,143.01,142.67,142.69,2720228.0,135.1475,135.28,134.9583,134.9773,2720228.0
2017-08-24 09:30:00,143.03,143.17,142.2,142.26,2872616.0,135.2989,135.4313,134.5137,134.5705,2872616.0
2017-08-24 10:00:00,142.26,142.47,141.93,142.36,2810857.0,134.5705,134.7692,134.2583,134.6651,2810857.0
2017-08-24 10:30:00,142.37,142.65,142.36,142.44,1181098.0,134.6746,134.9394,134.6651,134.7408,1181098.0
2017-08-24 11:00:00,142.45,142.5,141.65,141.78,2275454.0,134.7502,134.7975,133.9935,134.1164,2275454.0
2017-08-24 11:30:00,141.78,141.89,141.47,141.86,3388530.0,134.1164,134.2205,133.8232,134.1921,3388530.0
2017-08-24 12:00:00,141.86,141.96,141.73,141.87,1205003.0,134.1921,134.2867,134.0691,134.2016,1205003.0
2017-08-24 12:30:00,141.88,142.15,141.8,142.06,1393305.0,134.211,134.4664,134.1354,134.3813,1393305.0
2017-08-24 13:00:00,142.05,142.46,141.99,142.34,1289414.0,134.3719,134.7597,134.3151,134.6462,1289414.0
2017-08-24 13:30:00,142.35,142.35,142.15,142.29,638889.0,134.6556,134.6556,134.4664,134.5989,638889.0
2017-08-24 14:00:00,142.28,142.35,141.98,142.2,1344285.0,134.5894,134.6556,134.3056,134.5137,1344285.0
2017-08-24 14:30:00,142.21,142.42,142.16,142.41,904870.0,134.5232,134.7219,134.4759,134.7124,904870.0
2017-08-24 15:00:00,142.41,142.54,142.22,142.45,1055321.0,134.7124,134.8354,134.5327,134.7502,1055321.0
2017-08-24 15:30:00,142.44,142.48,142.16,142.28,3175402.0,134.7408,134.7786,134.4759,134.5894,3175402.0
2017-08-25 09:30:00,142.79,143.03,142.49,142.87,2736105.0,135.0719,135.2989,134.7881,135.1475,2736105.0
2017-08-25 10:00:00,142.87,143.18,142.73,142.86,2529820.0,135.1475,135.4408,135.0151,135.1381,2529820.0
2017-08-25 10:30:00,142.88,142.94,142.25,142.26,2111502.0,135.157,135.2137,134.561,134.5705,2111502.0
2017-08-25 11:00:00,142.26,142.28,141.86,142.01,3010841.0,134.5705,134.5894,134.1921,134.334,3010841.0
2017-08-25 11:30:00,142.01,142.16,141.78,142.07,1879439.0,134.334,134.4759,134.1164,134.3908,1879439.0
2017-08-25 12:00:00,142.08,142.2,142.02,142.12,797263.0,134.4002,134.5137,134.3435,134.4381,797263.0
2017-08-25 12:30:00,142.11,142.15,141.97,142.1,888319.0,134.4286,134.4664,134.2962,134.4192,888319.0
2017-08-25 13:00:00,142.11,142.32,142.1,142.15,1077100.0,134.4286,134.6273,134.4192,134.4664,1077100.0
2017-08-25 13:30:00,142.15,142.2,142.03,142.1,531719.0,134.4664,134.5137,134.3529,134.4192,531719.0
2017-08-25 14:00:00,142.11,142.29,142.09,142.22,532928.0,134.4286,134.5989,134.4097,134.5327,532928.0
2017-08-25 14:30:00,142.23,142.31,142.2,142.28,456501.0,134.5421,134.6178,134.5137,134.5894,456501.0
2017-08-25 15:00:00,142.28,142.44,142.11,142.24,1550284.0,134.5894,134.7408,134.4286,134.5516,1550284.0
2017-08-25 15:30:00,142.23,142.25,141.92,141.97,2787096.0,134.5421,134.561,134.2489,134.2962,2787096.0
2017-08-28 09:30:00,142.41,142.43,142.0,142.06,2515326.0,134.7124,134.7313,134.3246,134.3813,2515326.0
2017-08-28 10:00:00,142.08,142.45,141.95,142.29,1255272.0,134.4002,134.7502,134.2773,134.5989,1255272.0
2017-08-28 10:30:00,142.29,142.74,142.18,142.67,1547729.0,134.5989,135.0246,134.4948,134.9583,1547729.0
2017-08-28 11:00:00,142.67,142.74,142.51,142.62,847842.0,134.9583,135.0246,134.807,134.911,847842.0
2017-08-28 11:30:00,142.61,142.63,142.42,142.58,516182.0,134.9016,134.9205,134.7219,134.8732,516182.0
2017-08-28 12:00:00,142.58,142.59,142.26,142.26,862526.0,134.8732,134.8827,134.5705,134.5705,862526.0
2017-08-28 12:30:00,142.25,142.34,142.09,142.25,912656.0,134.561,134.6462,134.4097,134.561,912656.0
2017-08-28 13:00:00,142.25,142.35,142.22,142.26,576985.0,134.561,134.6556,134.5327,134.5705,576985.0
2017-08-28 13:30:00,142.26,142.48,142.21,142.45,587118.0,134.5705,134.7786,134.5232,134.7502,587118.0
2017-08-28 14:00:00,142.45,142.48,142.29,142.34,518010.0,134.7502,134.7786,134.5989,134.6462,518010.0
2017-08-28 14:30:00,142.33,142.39,142.25,142.33,293919.0,134.6367,134.6935,134.561,134.6367,293919.0
2017-08-28 15:00:00,142.34,142.4,142.18,142.29,520881.0,134.6462,134.7029,134.4948,134.5989,520881.0
2017-08-28 15:30:00,142.29,142.39,142.2,142.38,1985722.0,134.5989,134.6935,134.5137,134.684,1985722.0
2017-08-29 09:30:00,141.19,141.98,141.06,141.92,5045498.0,133.5583,134.3056,133.4354,134.2489,5045498.0
2017-08-29 10:00:00,141.92,142.15,141.76,142.13,2187675.0,134.2489,134.4664,134.0975,134.4475,2187675.0
2017-08-29 10:30:00,142.13,142.53,142.13,142.4,3022219.0,134.4475,134.8259,134.4475,134.7029,3022219.0
2017-08-29 11:00:00,142.39,142.69,142.36,142.56,901242.0,134.6935,134.9773,134.6651,134.8543,901242.0
2017-08-29 11:30:00,142.55,142.91,142.53,142.8,1056302.0,134.8448,135.1854,134.8259,135.0813,1056302.0
2017-08-29 12:00:00,142.79,142.84,142.72,142.8,377263.0,135.0719,135.1192,135.0056,135.0813,377263.0
2017-08-29 12:30:00,142.79,142.94,142.74,142.81,465713.0,135.0719,135.2137,135.0246,135.0908,465713.0
2017-08-29 13:00:00,142.81,142.9,142.63,142.81,934220.0,135.0908,135.1759,134.9205,135.0908,934220.0
2017-08-29 13:30:00,142.81,142.85,142.7,142.76,472497.0,135.0908,135.1286,134.9867,135.0435,472497.0
2017-08-29 14:00:00,142.76,142.86,142.74,142.8,284808.0,135.0435,135.1381,135.0246,135.0813,284808.0
2017-08-29 14:30:00,142.79,143.07,142.78,143.04,1149127.0,135.0719,135.3367,135.0624,135.3083,1149127.0
2017-08-29 15:00:00,143.05,143.21,142.98,143.17,1432981.0,135.3178,135.4692,135.2516,135.4313,1432981.0
2017-08-29 15:30:00,143.17,143.19,142.91,142.98,2659526.0,135.4313,135.4502,135.1854,135.2516,2659526.0
2017-08-30 09:30:00,143.11,143.71,143.0,143.67,3616276.0,135.3746,135.9421,135.2705,135.9043,3616276.0
2017-08-30 10:00:00,143.66,143.79,143.49,143.73,1535601.0,135.8948,136.0178,135.734,135.961,1535601.0
2017-08-30 10:30:00,143.73,143.98,143.53,143.97,1316643.0,135.961,136.1975,135.7719,136.1881,1316643.0
2017-08-30 11:00:00,143.97,144.01,143.82,143.9,1384191.0,136.1881,136.2259,136.0462,136.1219,1384191.0
2017-08-30 11:30:00,143.9,143.97,143.83,143.93,1286187.0,136.1219,136.1881,136.0556,136.1502,1286187.0
2017-08-30 12:00:00,143.94,144.03,143.88,144.0,1441711.0,136.1597,136.2448,136.1029,136.2165,1441711.0
2017-08-30 12:30:00,144.0,144.31,143.99,144.29,1541954.0,136.2165,136.5097,136.207,136.4908,1541954.0
2017-08-30 13:00:00,144.28,144.62,144.25,144.56,2372391.0,136.4813,136.8029,136.4529,136.7462,2372391.0
2017-08-30 13:30:00,144.56,144.84,144.52,144.76,2730337.0,136.7462,137.011,136.7083,136.9354,2730337.0
2017-08-30 14:00:00,144.76,144.87,144.64,144.82,1478339.0,136.9354,137.0394,136.8219,136.9921,1478339.0
2017-08-30 14:30:00,144.82,144.89,144.65,144.76,1344457.0,136.9921,137.0583,136.8313,136.9354,1344457.0
2017-08-30 15:00:00,144.76,144.8,144.66,144.78,2590472.0,136.9354,136.9732,136.8408,136.9543,2590472.0
2017-08-30 15:30:00,144.77,144.78,144.42,144.66,5712543.0,136.9448,136.9543,136.6137,136.8408,5712543.0
2017-08-31 09:30:00,145.03,145.53,144.98,145.49,4075662.0,137.1908,137.6638,137.1435,137.6259,4075662.0
2017-08-31 10:00:00,145.49,145.68,145.35,145.6,3003199.0,137.6259,137.8056,137.4935,137.73,3003199.0
2017-08-31 10:30:00,145.61,145.61,145.4,145.48,1979692.0,137.7394,137.7394,137.5408,137.6165,1979692.0
2017-08-31 11:00:00,145.48,145.63,145.36,145.58,1344457.0,137.6165,137.7583,137.5029,137.711,1344457.0
2017-08-31 11:30:00,145.57,145.72,145.37,145.68,2053891.0,137.7016,137.8435,137.5124,137.8056,2053891.0
2017-08-31 12:00:00,145.68,145.93,145.67,145.91,2090901.0,137.8056,138.0421,137.7962,138.0232,2090901.0
2017-08-31 12:30:00,145.91,145.97,145.83,145.89,1410210.0,138.0232,138.08,137.9475,138.0043,1410210.0
2017-08-31 13:00:00,145.89,145.94,145.8,145.83,1051696.0,138.0043,138.0516,137.9192,137.9475,1051696.0
2017-08-31 13:30:00,145.83,145.9,145.76,145.88,1031348.0,137.9475,138.0138,137.8813,137.9948,1031348.0
2017-08-31 14:00:00,145.87,145.9,145.73,145.87,1017180.0,137.9854,138.0138,137.8529,137.9854,1017180.0
2017-08-31 14:30:00,145.87,146.02,145.86,145.97,1984202.0,137.9854,138.1273,137.9759,138.08,1984202.0
2017-08-31 15:00:00,145.97,146.01,145.85,145.97,1028414.0,138.08,138.1178,137.9665,138.08,1028414.0
2017-08-31 15:30:00,145.96,146.21,145.89,146.05,7272771.0,138.0705,138.307,138.0043,138.1556,7272771.0
2017-09-01 09:30:00,146.36,146.59,145.86,145.93,2951920.0,138.4489,138.6665,137.9759,138.0421,2951920.0
2017-09-01 10:00:00,145.94,146.03,145.61,146.0,2939951.0,138.0516,138.1367,137.7394,138.1083,2939951.0
2017-09-01 10:30:00,146.01,146.14,145.86,146.09,1277203.0,138.1178,138.2408,137.9759,138.1935,1277203.0
2017-09-01 11:00:00,146.08,146.18,145.93,145.97,909920.0,138.184,138.2786,138.0421,138.08,909920.0
2017-09-01 11:30:00,145.98,146.18,145.97,146.16,635958.0,138.0894,138.2786,138.08,138.2597,635958.0
2017-09-01 12:00:00,146.16,146.24,146.09,146.19,358937.0,138.2597,138.3354,138.1935,138.2881,358937.0
2017-09-01 12:30:00,146.19,146.24,146.17,146.17,567372.0,138.2881,138.3354,138.2692,138.2692,567372.0
2017-09-01 13:00:00,146.18,146.22,145.99,146.05,707248.0,138.2786,138.3165,138.0989,138.1556,707248.0
2017-09-01 13:30:00,146.05,146.09,145.91,146.03,1017565.0,138.1556,138.1935,138.0232,138.1367,1017565.0
2017-09-01 14:00:00,146.02,146.13,145.97,146.01,778449.0,138.1273,138.2313,138.08,138.1178,778449.0
2017-09-01 14:30:00,146.01,146.09,145.97,146.05,1243263.0,138.1178,138.1935,138.08,138.1556,1243263.0
2017-09-01 15:00:00,146.05,146.19,146.02,146.16,875514.0,138.1556,138.2881,138.1273,138.2597,875514.0
2017-09-01 15:30:00,146.17,146.17,145.99,146.0,2670239.0,138.2692,138.2692,138.0989,138.1083,2670239.0
2017-09-05 09:30:00,145.53,145.82,145.08,145.73,3672530.0,137.6638,137.9381,137.2381,137.8529,3672530.0
2017-09-05 10:00:00,145.74,145.88,145.46,145.51,2268595.0,137.8624,137.9948,137.5975,137.6448,2268595.0
2017-09-05 10:30:00,145.5,145.53,145.16,145.35,2017145.0,137.6354,137.6638,137.3137,137.4935,2017145.0
2017-09-05 11:00:00,145.36,145.36,144.89,145.0,1441777.0,137.5029,137.5029,137.0583,137.1624,1441777.0
2017-09-05 11:30:00,145.01,145.2,144.94,145.08,1117815.0,137.1719,137.3516,137.1056,137.2381,1117815.0
2017-09-05 12:00:00,145.08,145.08,144.13,144.15,3057529.0,137.2381,137.2381,136.3394,136.3583,3057529.0
2017-09-05 12:30:00,144.16,144.18,143.75,144.07,2969544.0,136.3678,136.3867,135.98,136.2827,2969544.0
2017-09-05 13:00:00,144.06,144.08,143.6,143.97,3497666.0,136.2732,136.2921,135.8381,136.1881,3497666.0
2017-09-05 13:30:00,143.97,144.37,143.86,144.36,2300458.0,136.1881,136.5665,136.084,136.557,2300458.0
2017-09-05 14:00:00,144.35,144.62,144.19,144.54,1912348.0,136.5475,136.8029,136.3962,136.7273,1912348.0
2017-09-05 14:30:00,144.54,144.61,144.34,144.45,2147584.0,136.7273,136.7935,136.5381,136.6421,2147584.0
2017-09-05 15:00:00,144.45,144.67,144.34,144.65,1272696.0,136.6421,136.8502,136.5381,136.8313,1272696.0
2017-09-05 15:30:00,144.65,144.77,144.42,144.67,4483206.0,136.8313,136.9448,136.6137,136.8502,4483206.0
2017-09-06 09:30:00,145.06,145.34,144.77,144.99,2728087.0,137.2192,137.484,136.9448,137.1529,2728087.0
2017-09-06 10:00:00,144.98,145.17,144.42,144.6,2605199.0,137.1435,137.3232,136.6137,136.784,2605199.0
2017-09-06 10:30:00,144.62,144.74,144.23,144.61,2341718.0,136.8029,136.9165,136.434,136.7935,2341718.0
2017-09-06 11:00:00,144.6,144.65,144.08,144.4,1365259.0,136.784,136.8313,136.2921,136.5948,1365259.0
2017-09-06 11:30:00,144.4,144.71,144.32,144.67,990871.0,136.5948,136.8881,136.5192,136.8502,990871.0
2017-09-06 12:00:00,144.66,144.9,144.58,144.89,1244076.0,136.8408,137.0678,136.7651,137.0583,1244076.0
2017-09-06 12:30:00,144.88,145.0,144.74,144.99,1054637.0,137.0489,137.1624,136.9165,137.1529,1054637.0
2017-09-06 13:00:00,144.99,145.17,144.97,145.05,1344198.0,137.1529,137.3232,137.134,137.2097,1344198.0
2017-09-06 13:30:00,145.05,145.17,145.01,145.04,520152.0,137.2097,137.3232,137.1719,137.2002,520152.0
2017-09-06 14:00:00,145.05,145.34,145.04,145.27,1124138.0,137.2097,137.484,137.2002,137.4178,1124138.0
2017-09-06 14:30:00,145.27,145.29,145.04,145.17,1343333.0,137.4178,137.4367,137.2002,137.3232,1343333.0
2017-09-06 15:00:00,145.18,145.46,145.13,145.43,2326947.0,137.3327,137.5975,137.2854,137.5692,2326947.0
2017-09-06 15:30:00,145.43,145.43,145.07,145.12,3653903.0,137.5692,137.5692,137.2286,137.2759,3653903.0
2017-09-07 09:30:00,145.4,145.46,145.06,145.23,2618646.0,137.5408,137.5975,137.2192,137.38,2618646.0
2017-09-07 10:00:00,145.23,145.34,144.94,145.16,2157118.0,137.38,137.484,137.1056,137.3137,2157118.0
2017-09-07 10:30:00,145.17,145.8,145.09,145.7,3137589.0,137.3232,137.9192,137.2475,137.8246,3137589.0
2017-09-07 11:00:00,145.7,145.84,145.47,145.57,1614441.0,137.8246,137.957,137.607,137.7016,1614441.0
2017-09-07 11:30:00,145.56,145.78,145.52,145.61,920087.0,137.6921,137.9002,137.6543,137.7394,920087.0
2017-09-07 12:00:00,145.61,145.61,145.29,145.29,1227266.0,137.7394,137.7394,137.4367,137.4367,1227266.0
2017-09-07 12:30:00,145.31,145.4,145.06,145.25,2533635.0,137.4556,137.5408,137.2192,137.3989,2533635.0
2017-09-07 13:00:00,145.24,145.48,145.22,145.47,852076.0,137.3894,137.6165,137.3705,137.607,852076.0
2017-09-07 13:30:00,145.46,145.55,145.43,145.48,488165.0,137.5975,137.6827,137.5692,137.6165,488165.0
2017-09-07 14:00:00,145.48,145.58,145.4,145.5,628282.0,137.6165,137.711,137.5408,137.6354,628282.0
2017-09-07 14:30:00,145.5,145.51,145.36,145.5,669739.0,137.6354,137.6448,137.5029,137.6354,669739.0
2017-09-07 15:00:00,145.49,145.54,145.31,145.36,923799.0,137.6259,137.6732,137.4556,137.5029,923799.0
2017-09-07 15:30:00,145.35,145.52,145.33,145.46,2743986.0,137.4935,137.6543,137.4746,137.5975,2743986.0
2017-09-08 09:30:00,145.28,145.35,144.92,145.1,3191586.0,137.4273,137.4935,137.0867,137.257,3191586.0
2017-09-08 10:00:00,145.1,145.14,144.75,144.93,2737470.0,137.257,137.2948,136.9259,137.0962,2737470.0
2017-09-08 10:30:00,144.92,144.97,144.74,144.89,1400603.0,137.0867,137.134,136.9165,137.0583,1400603.0
2017-09-08 11:00:00,144.9,145.1,144.85,144.93,1127165.0,137.0678,137.257,137.0205,137.0962,1127165.0
2017-09-08 11:30:00,144.93,144.96,144.62,144.71,1209915.0,137.0962,137.1246,136.8029,136.8881,1209915.0
2017-09-08 12:00:00,144.71,144.76,144.53,144.62,1334106.0,136.8881,136.9354,136.7178,136.8029,1334106.0
2017-09-08 12:30:00,144.62,144.74,144.6,144.64,902047.0,136.8029,136.9165,136.784,136.8219,902047.0
2017-09-08 13:00:00,144.65,144.77,144.6,144.71,757787.0,136.8313,136.9448,136.784,136.8881,757787.0
2017-09-08 13:30:00,144.71,144.72,144.48,144.5,1002915.0,136.8881,136.8975,136.6705,136.6894,1002915.0
2017-09-08 14:00:00,144.51,144.54,144.35,144.35,1242932.0,136.6989,136.7273,136.5475,136.5475,1242932.0
2017-09-08 14:30:00,144.36,144.45,144.23,144.3,1203168.0,136.557,136.6421,136.434,136.5002,1203168.0
2017-09-08 15:00:00,144.3,144.39,144.1,144.13,1805166.0,136.5002,136.5854,136.311,136.3394,1805166.0
2017-09-08 15:30:00,144.12,144.28,144.06,144.23,4328966.0,136.33,136.4813,136.2732,136.434,4328966.0
2017-09-11 09:30:00,145.32,145.99,145.3,145.9,4940607.0,137.4651,138.0989,137.4462,138.0138,4940607.0
2017-09-11 10:00:00,145.9,146.12,145.9,145.97,2272419.0,138.0138,138.2219,138.0138,138.08,2272419.0
2017-09-11 10:30:00,145.96,145.98,145.51,145.56,1513404.0,138.0705,138.0894,137.6448,137.6921,1513404.0
2017-09-11 11:00:00,145.56,145.67,145.4,145.52,1134219.0,137.6921,137.7962,137.5408,137.6543,1134219.0
2017-09-11 11:30:00,145.52,145.73,145.51,145.69,1167227.0,137.6543,137.8529,137.6448,137.8151,1167227.0
2017-09-11 12:00:00,145.69,145.82,145.64,145.75,801031.0,137.8151,137.9381,137.7678,137.8719,801031.0
2017-09-11 12:30:00,145.76,145.96,145.75,145.89,898910.0,137.8813,138.0705,137.8719,138.0043,898910.0
2017-09-11 13:00:00,145.9,145.95,145.81,145.83,937280.0,138.0138,138.061,137.9286,137.9475,937280.0
2017-09-11 13:30:00,145.83,145.9,145.78,145.87,551169.0,137.9475,138.0138,137.9002,137.9854,551169.0
2017-09-11 14:00:00,145.88,145.95,145.78,145.81,960062.0,137.9948,138.061,137.9002,137.9286,960062.0
2017-09-11 14:30:00,145.8,145.82,145.66,145.73,1312427.0,137.9192,137.9381,137.7867,137.8529,1312427.0
2017-09-11 15:00:00,145.73,145.89,145.71,145.83,1567610.0,137.8529,138.0043,137.834,137.9475,1567610.0
2017-09-11 15:30:00,145.83,145.84,145.68,145.83,4378420.0,137.9475,137.957,137.8056,137.9475,4378420.0
2017-09-12 09:30:00,146.25,146.41,145.8,145.95,3919188.0,138.3448,138.4962,137.9192,138.061,3919188.0
2017-09-12 10:00:00,145.96,145.98,145.65,145.87,2082010.0,138.0705,138.0894,137.7773,137.9854,2082010.0
2017-09-12 10:30:00,145.88,145.93,145.65,145.81,1382006.0,137.9948,138.0421,137.7773,137.9286,1382006.0
2017-09-12 11:00:00,145.8,145.97,145.79,145.93,964202.0,137.9192,138.08,137.9097,138.0421,964202.0
2017-09-12 11:30:00,145.93,145.96,145.77,145.84,1135180.0,138.0421,138.0705,137.8908,137.957,1135180.0
2017-09-12 12:00:00,145.84,145.98,145.77,145.94,964346.0,137.957,138.0894,137.8908,138.0516,964346.0
2017-09-12 12:30:00,145.95,146.05,145.9,145.97,1320054.0,138.061,138.1556,138.0138,138.08,1320054.0
2017-09-12 13:00:00,145.97,146.1,145.97,146.09,927808.0,138.08,138.2029,138.08,138.1935,927808.0
2017-09-12 13:30:00,146.09,146.29,146.06,146.08,1439107.0,138.1935,138.3827,138.1651,138.184,1439107.0
2017-09-12 14:00:00,146.09,146.23,145.94,145.96,1304403.0,138.1935,138.3259,138.0516,138.0705,1304403.0
2017-09-12 14:30:00,145.97,145.98,145.58,145.71,2850648.0,138.08,138.0894,137.711,137.834,2850648.0
2017-09-12 15:00:00,145.71,145.96,145.53,145.91,1980705.0,137.834,138.0705,137.6638,138.0232,1980705.0
2017-09-12 15:30:00,145.91,146.21,145.88,146.21,3687867.0,138.0232,138.307,137.9948,138.307,3687867.0
2017-09-13 09:30:00,145.95,146.19,145.73,146.18,4035197.0,138.061,138.2881,137.8529,138.2786,4035197.0
2017-09-13 10:00:00,146.18,146.26,146.05,146.06,1816920.0,138.2786,138.3543,138.1556,138.1651,1816920.0
2017-09-13 10:30:00,146.07,146.15,145.98,146.08,1479706.0,138.1746,138.2502,138.0894,138.184,1479706.0
2017-09-13 11:00:00,146.09,146.22,146.06,146.11,813955.0,138.1935,138.3165,138.1651,138.2124,813955.0
2017-09-13 11:30:00,146.12,146.13,145.8,145.88,1172152.0,138.2219,138.2313,137.9192,137.9948,1172152.0
2017-09-13 12:00:00,145.89,146.15,145.87,146.09,609402.0,138.0043,138.2502,137.9854,138.1935,609402.0
2017-09-13 12:30:00,146.09,146.3,146.09,146.15,672491.0,138.1935,138.3921,138.1935,138.2502,672491.0
2017-09-13 13:00:00,146.15,146.27,146.04,146.22,1430447.0,138.2502,138.3638,138.1462,138.3165,1430447.0
2017-09-13 13:30:00,146.22,146.25,146.11,146.2,744529.0,138.3165,138.3448,138.2124,138.2975,744529.0
2017-09-13 14:00:00,146.21,146.26,146.15,146.21,565809.0,138.307,138.3543,138.2502,138.307,565809.0
2017-09-13 14:30:00,146.21,146.28,146.18,146.19,644040.0,138.307,138.3732,138.2786,138.2881,644040.0
2017-09-13 15:00:00,146.18,146.24,146.09,146.17,954549.0,138.2786,138.3354,138.1935,138.2692,954549.0
2017-09-13 15:30:00,146.17,146.44,146.11,146.41,3833428.0,138.2692,138.5246,138.2124,138.4962,3833428.0
2017-09-14 09:30:00,145.85,145.97,145.48,145.87,4241484.0,137.9665,138.08,137.6165,137.9854,4241484.0
2017-09-14 10:00:00,145.88,145.9,145.71,145.84,1636554.0,137.9948,138.0138,137.834,137.957,1636554.0
2017-09-14 10:30:00,145.83,146.1,145.83,146.06,1197709.0,137.9475,138.2029,137.9475,138.1651,1197709.0
2017-09-14 11:00:00,146.07,146.29,146.05,146.19,1123309.0,138.1746,138.3827,138.1556,138.2881,1123309.0
2017-09-14 11:30:00,146.19,146.2,145.97,146.03,1015060.0,138.2881,138.2975,138.08,138.1367,1015060.0
2017-09-14 12:00:00,146.04,146.06,145.69,145.8,986079.0,138.1462,138.1651,137.8151,137.9192,986079.0
2017-09-14 12:30:00,145.79,145.95,145.76,145.93,930046.0,137.9097,138.061,137.8813,138.0421,930046.0
2017-09-14 13:00:00,145.93,145.95,145.8,145.85,693042.0,138.0421,138.061,137.9192,137.9665,693042.0
2017-09-14 13:30:00,145.85,145.85,145.71,145.73,812406.0,137.9665,137.9665,137.834,137.8529,812406.0
2017-09-14 14:00:00,145.73,145.86,145.68,145.77,772381.0,137.8529,137.9759,137.8056,137.8908,772381.0
2017-09-14 14:30:00,145.77,145.85,145.73,145.8,970636.0,137.8908,137.9665,137.8529,137.9192,970636.0
2017-09-14 15:00:00,145.8,145.86,145.64,145.7,1703547.0,137.9192,137.9759,137.7678,137.8246,1703547.0
2017-09-14 15:30:00,145.69,145.73,145.47,145.56,4467093.0,137.8151,137.8529,137.607,137.6921,4467093.0
2017-09-15 09:30:00,145.56,145.68,145.29,145.48,3635327.0,137.6921,137.8056,137.4367,137.6165,3635327.0
2017-09-15 10:00:00,145.48,145.78,145.44,145.7,2249221.0,137.6165,137.9002,137.5786,137.8246,2249221.0
2017-09-15 10:30:00,145.71,146.59,145.68,146.44,3313973.0,137.834,138.6665,137.8056,138.5246,3313973.0
2017-09-15 11:00:00,146.43,146.46,146.24,146.28,1318185.0,138.5151,138.5435,138.3354,138.3732,1318185.0
2017-09-15 11:30:00,146.27,146.31,146.12,146.25,1191110.0,138.3638,138.4016,138.2219,138.3448,1191110.0
2017-09-15 12:00:00,146.25,146.31,146.16,146.23,485357.0,138.3448,138.4016,138.2597,138.3259,485357.0
2017-09-15 12:30:00,146.23,146.24,146.0,146.02,630960.0,138.3259,138.3354,138.1083,138.1273,630960.0
2017-09-15 13:00:00,146.02,146.1,146.01,146.05,546995.0,138.1273,138.2029,138.1178,138.1556,546995.0
2017-09-15 13:30:00,146.05,146.08,145.89,145.97,599396.0,138.1556,138.184,138.0043,138.08,599396.0
2017-09-15 14:00:00,145.97,146.04,145.9,145.97,737541.0,138.08,138.1462,138.0138,138.08,737541.0
2017-09-15 14:30:00,145.96,146.05,145.91,146.03,997435.0,138.0705,138.1556,138.0232,138.1367,997435.0
2017-09-15 15:00:00,146.04,146.15,145.99,146.02,1772816.0,138.1462,138.2502,138.0989,138.1273,1772816.0
2017-09-15 15:30:00,146.02,146.07,145.94,146.02,7325744.0,138.1273,138.1746,138.0516,138.1273,7325744.0
2017-09-18 09:30:00,145.88,146.37,145.75,146.2,2765196.0,138.2976,138.7622,138.1744,138.601,2765196.0
2017-09-18 10:00:00,146.2,146.34,146.0,146.17,1180253.0,138.601,138.7337,138.4114,138.5726,1180253.0
2017-09-18 10:30:00,146.17,146.22,145.98,146.05,1448394.0,138.5726,138.62,138.3924,138.4588,1448394.0
2017-09-18 11:00:00,146.05,146.29,146.04,146.27,1448626.0,138.4588,138.6863,138.4493,138.6674,1448626.0
2017-09-18 11:30:00,146.28,146.28,146.16,146.17,778746.0,138.6768,138.6768,138.5631,138.5726,778746.0
2017-09-18 12:00:00,146.18,146.28,146.17,146.23,648450.0,138.582,138.6768,138.5726,138.6294,648450.0
2017-09-18 12:30:00,146.22,146.24,146.06,146.18,687576.0,138.62,138.6389,138.4683,138.582,687576.0
2017-09-18 13:00:00,146.17,146.18,146.02,146.02,371483.0,138.5726,138.582,138.4304,138.4304,371483.0
2017-09-18 13:30:00,146.02,146.16,146.01,146.09,490409.0,138.4304,138.5631,138.4209,138.4967,490409.0
2017-09-18 14:00:00,146.08,146.09,145.43,145.52,2516239.0,138.4872,138.4967,137.871,137.9563,2516239.0
2017-09-18 14:30:00,145.52,145.57,145.11,145.4,2204341.0,137.9563,138.0037,137.5677,137.8426,2204341.0
2017-09-18 15:00:00,145.4,145.56,145.33,145.5,1312516.0,137.8426,137.9943,137.7762,137.9374,1312516.0
2017-09-18 15:30:00,145.5,145.68,145.41,145.55,2129835.0,137.9374,138.108,137.8521,137.9848,2129835.0
2017-09-19 09:30:00,145.81,145.87,145.31,145.41,3176137.0,138.2313,138.2882,137.7573,137.8521,3176137.0
2017-09-19 10:00:00,145.41,145.8,145.41,145.76,1895694.0,137.8521,138.2218,137.8521,138.1839,1895694.0
2017-09-19 10:30:00,145.75,145.8,145.61,145.74,1028972.0,138.1744,138.2218,138.0417,138.1649,1028972.0
2017-09-19 11:00:00,145.75,145.75,145.39,145.67,1508270.0,138.1744,138.1744,137.8331,138.0985,1508270.0
2017-09-19 11:30:00,145.67,145.76,145.66,145.68,717992.0,138.0985,138.1839,138.0891,138.108,717992.0
2017-09-19 12:00:00,145.68,146.01,145.68,145.81,1091202.0,138.108,138.4209,138.108,138.2313,1091202.0
2017-09-19 12:30:00,145.81,145.87,145.7,145.74,778016.0,138.2313,138.2882,138.127,138.1649,778016.0
2017-09-19 13:00:00,145.73,145.77,145.63,145.69,511448.0,138.1554,138.1934,138.0606,138.1175,511448.0
2017-09-19 13:30:00,145.69,145.85,145.68,145.81,651886.0,138.1175,138.2692,138.108,138.2313,651886.0
2017-09-19 14:00:00,145.81,145.85,145.74,145.76,420039.0,138.2313,138.2692,138.1649,138.1839,420039.0
2017-09-19 14:30:00,145.75,145.9,145.71,145.72,629740.0,138.1744,138.3166,138.1365,138.1459,629740.0
2017-09-19 15:00:00,145.73,145.81,145.68,145.8,605647.0,138.1554,138.2313,138.108,138.2218,605647.0
2017-09-19 15:30:00,145.79,145.87,145.74,145.8,1945659.0,138.2123,138.2882,138.1649,138.2218,1945659.0
2017-09-20 09:30:00,145.75,145.91,145.55,145.64,2273007.0,138.1744,138.3261,137.9848,138.0701,2273007.0
2017-09-20 10:00:00,145.65,145.73,145.49,145.56,1582402.0,138.0796,138.1554,137.9279,137.9943,1582402.0
2017-09-20 10:30:00,145.56,145.68,144.93,144.93,1734114.0,137.9943,138.108,137.397,137.397,1734114.0
2017-09-20 11:00:00,144.94,145.13,144.79,145.07,2905811.0,137.4065,137.5866,137.2643,137.5297,2905811.0
2017-09-20 11:30:00,145.07,145.21,145.06,145.18,1001149.0,137.5297,137.6625,137.5203,137.634,1001149.0
2017-09-20 12:00:00,145.19,145.44,145.16,145.43,1076666.0,137.6435,137.8805,137.6151,137.871,1076666.0
2017-09-20 12:30:00,145.43,145.52,145.38,145.42,988998.0,137.871,137.9563,137.8236,137.8615,988998.0
2017-09-20 13:00:00,145.41,145.44,145.17,145.21,736619.0,137.8521,137.8805,137.6245,137.6625,736619.0
2017-09-20 13:30:00,145.21,145.32,145.15,145.27,730813.0,137.6625,137.7667,137.6056,137.7193,730813.0
2017-09-20 14:00:00,145.26,145.27,144.26,144.44,4969136.0,137.7099,137.7193,136.7618,136.9325,4969136.0
2017-09-20 14:30:00,144.44,144.97,144.23,144.86,3466860.0,136.9325,137.4349,136.7334,137.3306,3466860.0
2017-09-20 15:00:00,144.85,145.06,144.72,145.03,2353647.0,137.3212,137.5203,137.1979,137.4918,2353647.0
2017-09-20 15:30:00,145.03,145.47,145.03,145.36,3275986.0,137.4918,137.9089,137.4918,137.8047,3275986.0
2017-09-21 09:30:00,145.25,145.26,144.28,144.48,4454409.0,137.7004,137.7099,136.7808,136.9704,4454409.0
2017-09-21 10:00:00,144.47,144.58,144.0,144.15,3581095.0,136.9609,137.0652,136.5153,136.6576,3581095.0
2017-09-21 10:30:00,144.16,144.46,143.95,144.45,2347088.0,136.667,136.9514,136.4679,136.942,2347088.0
2017-09-21 11:00:00,144.45,144.79,144.41,144.68,1469202.0,136.942,137.2643,136.904,137.16,1469202.0
2017-09-21 11:30:00,144.67,144.81,144.6,144.69,1216320.0,137.1505,137.2832,137.0842,137.1695,1216320.0
2017-09-21 12:00:00,144.7,144.93,144.66,144.81,944962.0,137.179,137.397,137.141,137.2832,944962.0
2017-09-21 12:30:00,144.81,144.88,144.59,144.8,652973.0,137.2832,137.3496,137.0747,137.2738,652973.0
2017-09-21 13:00:00,144.79,145.07,144.78,144.96,1769867.0,137.2643,137.5297,137.2548,137.4255,1769867.0
2017-09-21 13:30:00,144.96,145.02,144.87,144.95,653244.0,137.4255,137.4823,137.3401,137.416,653244.0
2017-09-21 14:00:00,144.96,145.01,144.76,144.79,465674.0,137.4255,137.4729,137.2358,137.2643,465674.0
2017-09-21 14:30:00,144.8,144.8,144.6,144.76,1124590.0,137.2738,137.2738,137.0842,137.2358,1124590.0
2017-09-21 15:00:00,144.76,144.82,144.6,144.78,642918.0,137.2358,137.2927,137.0842,137.2548,642918.0
2017-09-21 15:30:00,144.78,144.86,144.42,144.45,2887876.0,137.2548,137.3306,136.9135,136.942,2887876.0
2017-09-22 09:30:00,143.99,144.47,143.91,144.14,2646938.0,136.5059,136.9609,136.43,136.6481,2646938.0
2017-09-22 10:00:00,144.15,144.53,144.13,144.37,1473413.0,136.6576,137.0178,136.6386,136.8661,1473413.0
2017-09-22 10:30:00,144.36,144.44,144.01,144.02,1720006.0,136.8566,136.9325,136.5248,136.5343,1720006.0
2017-09-22 11:00:00,144.02,144.17,144.01,144.06,1006000.0,136.5343,136.6765,136.5248,136.5722,1006000.0
2017-09-22 11:30:00,144.07,144.2,144.01,144.18,705352.0,136.5817,136.705,136.5248,136.686,705352.0
2017-09-22 12:00:00,144.18,144.23,144.05,144.16,700985.0,136.686,136.7334,136.5628,136.667,700985.0
2017-09-22 12:30:00,144.16,144.29,144.09,144.09,808733.0,136.667,136.7903,136.6007,136.6007,808733.0
2017-09-22 13:00:00,144.09,144.15,143.85,144.06,802598.0,136.6007,136.6576,136.3731,136.5722,802598.0
2017-09-22 13:30:00,144.07,144.21,144.02,144.15,605597.0,136.5817,136.7144,136.5343,136.6576,605597.0
2017-09-22 14:00:00,144.16,144.29,144.09,144.23,728220.0,136.667,136.7903,136.6007,136.7334,728220.0
2017-09-22 14:30:00,144.24,144.29,144.2,144.28,773307.0,136.7429,136.7903,136.705,136.7808,773307.0
2017-09-22 15:00:00,144.28,144.31,144.16,144.22,719412.0,136.7808,136.8092,136.667,136.7239,719412.0
2017-09-22 15:30:00,144.23,144.45,144.2,144.32,4410287.0,136.7334,136.942,136.705,136.8187,4410287.0
2017-09-25 09:30:00,143.75,143.76,143.16,143.35,3792583.0,136.2783,136.2878,135.719,135.8991,3792583.0
2017-09-25 10:00:00,143.36,143.83,143.19,143.42,2979249.0,135.9086,136.3542,135.7475,135.9655,2979249.0
2017-09-25 10:30:00,143.41,143.42,142.53,142.61,5259669.0,135.956,135.9655,135.1218,135.1976,5259669.0
2017-09-25 11:00:00,142.6,142.91,142.34,142.87,3881487.0,135.1881,135.482,134.9416,135.4441,3881487.0
2017-09-25 11:30:00,142.88,142.89,142.45,142.58,2037734.0,135.4536,135.463,135.0459,135.1692,2037734.0
2017-09-25 12:00:00,142.59,142.62,142.17,142.41,2882274.0,135.1786,135.2071,134.7805,135.008,2882274.0
2017-09-25 12:30:00,142.42,142.78,142.39,142.67,4176160.0,135.0175,135.3588,134.989,135.2545,4176160.0
2017-09-25 13:00:00,142.68,142.77,142.55,142.58,2255520.0,135.264,135.3493,135.1407,135.1692,2255520.0
2017-09-25 13:30:00,142.57,142.78,142.48,142.62,1551481.0,135.1597,135.3588,135.0744,135.2071,1551481.0
2017-09-25 14:00:00,142.63,142.72,142.24,142.31,1276088.0,135.2166,135.3019,134.8468,134.9132,1276088.0
2017-09-25 14:30:00,142.3,142.49,142.1,142.43,2147996.0,134.9037,135.0838,134.7141,135.027,2147996.0
2017-09-25 15:00:00,142.43,142.63,142.28,142.58,5168989.0,135.027,135.2166,134.8847,135.1692,5168989.0
2017-09-25 15:30:00,142.58,142.82,142.5,142.81,3806618.0,135.1692,135.3967,135.0933,135.3872,3806618.0
2017-09-26 09:30:00,143.52,143.8,143.37,143.48,4038888.0,136.0603,136.3257,135.9181,136.0224,4038888.0
2017-09-26 10:00:00,143.49,143.75,143.46,143.46,1944646.0,136.0319,136.2783,136.0034,136.0034,1944646.0
2017-09-26 10:30:00,143.48,143.54,143.02,143.11,2363801.0,136.0224,136.0793,135.5863,135.6716,2363801.0
2017-09-26 11:00:00,143.11,143.11,142.67,142.83,2376573.0,135.6716,135.6716,135.2545,135.4062,2376573.0
2017-09-26 11:30:00,142.83,143.01,142.77,142.99,1514034.0,135.4062,135.5768,135.3493,135.5578,1514034.0
2017-09-26 12:00:00,142.99,143.21,142.97,143.13,1308829.0,135.5578,135.7664,135.5389,135.6906,1308829.0
2017-09-26 12:30:00,143.13,143.29,142.86,143.17,1441378.0,135.6906,135.8423,135.4346,135.7285,1441378.0
2017-09-26 13:00:00,143.19,143.64,143.17,143.51,1402973.0,135.7475,136.1741,135.7285,136.0508,1402973.0
2017-09-26 13:30:00,143.52,143.69,143.5,143.55,1557790.0,136.0603,136.2215,136.0413,136.0887,1557790.0
2017-09-26 14:00:00,143.55,143.61,143.38,143.45,539797.0,136.0887,136.1456,135.9276,135.9939,539797.0
2017-09-26 14:30:00,143.45,143.48,143.28,143.34,724259.0,135.9939,136.0224,135.8328,135.8897,724259.0
2017-09-26 15:00:00,143.35,143.49,143.32,143.46,729860.0,135.8991,136.0319,135.8707,136.0034,729860.0
2017-09-26 15:30:00,143.46,143.5,143.06,143.18,2860778.0,136.0034,136.0413,135.6242,135.738,2860778.0
2017-09-27 09:30:00,143.92,144.38,143.89,144.11,3896509.0,136.4395,136.8756,136.4111,136.6196,3896509.0
2017-09-27 10:00:00,144.1,144.25,143.8,143.98,3489404.0,136.6102,136.7524,136.3257,136.4964,3489404.0
2017-09-27 10:30:00,143.98,144.01,143.57,143.75,3188164.0,136.4964,136.5248,136.1077,136.2783,3188164.0
2017-09-27 11:00:00,143.75,144.07,143.63,143.97,1563024.0,136.2783,136.5817,136.1646,136.4869,1563024.0
2017-09-27 11:30:00,143.97,143.99,143.75,143.86,719054.0,136.4869,136.5059,136.2783,136.3826,719054.0
2017-09-27 12:00:00,143.86,143.96,143.71,143.92,490133.0,136.3826,136.4774,136.2404,136.4395,490133.0
2017-09-27 12:30:00,143.92,144.03,143.79,144.02,553516.0,136.4395,136.5438,136.3163,136.5343,553516.0
2017-09-27 13:00:00,144.03,144.08,143.97,144.04,737509.0,136.5438,136.5912,136.4869,136.5533,737509.0
2017-09-27 13:30:00,144.05,144.29,144.03,144.26,1031499.0,136.5628,136.7903,136.5438,136.7618,1031499.0
2017-09-27 14:00:00,144.27,144.79,144.27,144.63,2761159.0,136.7713,137.2643,136.7713,137.1126,2761159.0
2017-09-27 14:30:00,144.64,144.73,144.56,144.68,1542373.0,137.1221,137.2074,137.0462,137.16,1542373.0
2017-09-27 15:00:00,144.68,144.96,144.65,144.91,2129970.0,137.16,137.4255,137.1316,137.3781,2129970.0
2017-09-27 15:30:00,144.9,145.0,144.45,144.49,5095128.0,137.3686,137.4634,136.942,136.9799,5095128.0
2017-09-28 09:30:00,144.14,144.3,143.78,144.21,4260736.0,136.6481,136.7998,136.3068,136.7144,4260736.0
2017-09-28 10:00:00,144.2,144.46,143.98,144.4,2048007.0,136.705,136.9514,136.4964,136.8946,2048007.0
2017-09-28 10:30:00,144.4,144.56,144.24,144.25,1096249.0,136.8946,137.0462,136.7429,136.7524,1096249.0
2017-09-28 11:00:00,144.25,144.27,144.05,144.26,1003740.0,136.7524,136.7713,136.5628,136.7618,1003740.0
2017-09-28 11:30:00,144.26,144.33,144.08,144.13,1297030.0,136.7618,136.8282,136.5912,136.6386,1297030.0
2017-09-28 12:00:00,144.13,144.34,144.05,144.24,783403.0,136.6386,136.8377,136.5628,136.7429,783403.0
2017-09-28 12:30:00,144.24,144.27,144.09,144.24,576280.0,136.7429,136.7713,136.6007,136.7429,576280.0
2017-09-28 13:00:00,144.25,144.32,144.12,144.28,471045.0,136.7524,136.8187,136.6291,136.7808,471045.0
2017-09-28 13:30:00,144.29,144.49,144.25,144.42,484672.0,136.7903,136.9799,136.7524,136.9135,484672.0
2017-09-28 14:00:00,144.42,144.46,144.18,144.22,419951.0,136.9135,136.9514,136.686,136.7239,419951.0
2017-09-28 14:30:00,144.22,144.31,144.16,144.25,986699.0,136.7239,136.8092,136.667,136.7524,986699.0
2017-09-28 15:00:00,144.25,144.31,144.09,144.12,1000438.0,136.7524,136.8092,136.6007,136.6291,1000438.0
2017-09-28 15:30:00,144.12,144.43,144.07,144.41,4325155.0,136.6291,136.923,136.5817,136.904,4325155.0
2017-09-29 09:30:00,144.7,144.91,144.39,144.39,3368958.0,137.179,137.3781,136.8851,136.8851,3368958.0
2017-09-29 10:00:00,144.4,144.8,144.32,144.7,1844443.0,136.8946,137.2738,136.8187,137.179,1844443.0
2017-09-29 10:30:00,144.71,144.98,144.64,144.88,2267372.0,137.1884,137.4444,137.1221,137.3496,2267372.0
2017-09-29 11:00:00,144.87,145.32,144.82,145.21,2989482.0,137.3401,137.7667,137.2927,137.6625,2989482.0
2017-09-29 11:30:00,145.21,145.29,145.07,145.29,1277858.0,137.6625,137.7383,137.5297,137.7383,1277858.0
2017-09-29 12:00:00,145.29,145.43,145.21,145.41,1963131.0,137.7383,137.871,137.6625,137.8521,1963131.0
2017-09-29 12:30:00,145.4,145.55,145.36,145.52,1968103.0,137.8426,137.9848,137.8047,137.9563,1968103.0
2017-09-29 13:00:00,145.53,145.56,145.39,145.42,1478989.0,137.9658,137.9943,137.8331,137.8615,1478989.0
2017-09-29 13:30:00,145.42,145.5,145.35,145.42,1078456.0,137.8615,137.9374,137.7952,137.8615,1078456.0
2017-09-29 14:00:00,145.43,145.45,145.27,145.42,1068597.0,137.871,137.89,137.7193,137.8615,1068597.0
2017-09-29 14:30:00,145.42,145.43,145.26,145.35,1515048.0,137.8615,137.871,137.7099,137.7952,1515048.0
2017-09-29 15:00:00,145.35,145.43,145.27,145.34,1823511.0,137.7952,137.871,137.7193,137.7857,1823511.0
2017-09-29 15:30:00,145.34,145.55,145.27,145.45,4931067.0,137.7857,137.9848,137.7193,137.89,4931067.0
2017-10-02 09:30:00,145.68,146.05,145.66,146.04,3811570.0,138.108,138.4588,138.0891,138.4493,3811570.0
2017-10-02 10:00:00,146.02,146.17,145.86,146.01,2096248.0,138.4304,138.5726,138.2787,138.4209,2096248.0
2017-10-02 10:30:00,146.01,146.14,145.92,145.94,1443060.0,138.4209,138.5441,138.3356,138.3545,1443060.0
2017-10-02 11:00:00,145.94,146.04,145.77,145.84,1563759.0,138.3545,138.4493,138.1934,138.2597,1563759.0
2017-10-02 11:30:00,145.83,145.83,145.12,145.12,2998608.0,138.2502,138.2502,137.5771,137.5771,2998608.0
2017-10-02 12:00:00,145.12,145.39,144.93,145.34,2278128.0,137.5771,137.8331,137.397,137.7857,2278128.0
2017-10-02 12:30:00,145.34,145.48,145.3,145.46,1240087.0,137.7857,137.9184,137.7478,137.8995,1240087.0
2017-10-02 13:00:00,145.47,145.54,145.39,145.45,1185723.0,137.9089,137.9753,137.8331,137.89,1185723.0
2017-10-02 13:30:00,145.46,145.48,145.34,145.47,803078.0,137.8995,137.9184,137.7857,137.9089,803078.0
2017-10-02 14:00:00,145.47,145.58,145.37,145.58,841895.0,137.9089,138.0132,137.8141,138.0132,841895.0
2017-10-02 14:30:00,145.57,145.67,145.41,145.5,986093.0,138.0037,138.0985,137.8521,137.9374,986093.0
2017-10-02 15:00:00,145.5,145.58,145.38,145.52,1175136.0,137.9374,138.0132,137.8236,137.9563,1175136.0
2017-10-02 15:30:00,145.52,145.62,145.42,145.59,2533125.0,137.9563,138.0511,137.8615,138.0227,2533125.0
2017-10-03 09:30:00,145.74,146.06,145.64,145.93,2880812.0,138.1649,138.4683,138.0701,138.345,2880812.0
2017-10-03 10:00:00,145.94,145.96,145.45,145.64,1678669.0,138.3545,138.3735,137.89,138.0701,1678669.0
2017-10-03 10:30:00,145.64,145.88,145.58,145.8,1404781.0,138.0701,138.2976,138.0132,138.2218,1404781.0
2017-10-03 11:00:00,145.79,145.86,145.63,145.82,828174.0,138.2123,138.2787,138.0606,138.2408,828174.0
2017-10-03 11:30:00,145.82,145.85,145.69,145.74,608490.0,138.2408,138.2692,138.1175,138.1649,608490.0
2017-10-03 12:00:00,145.75,145.93,145.74,145.85,707746.0,138.1744,138.345,138.1649,138.2692,707746.0
2017-10-03 12:30:00,145.85,145.92,145.78,145.83,525651.0,138.2692,138.3356,138.2028,138.2502,525651.0
2017-10-03 13:00:00,145.83,145.88,145.77,145.8,538003.0,138.2502,138.2976,138.1934,138.2218,538003.0
2017-10-03 13:30:00,145.81,145.89,145.78,145.84,507197.0,138.2313,138.3071,138.2028,138.2597,507197.0
2017-10-03 14:00:00,145.84,145.9,145.83,145.88,329770.0,138.2597,138.3166,138.2502,138.2976,329770.0
2017-10-03 14:30:00,145.87,145.89,145.8,145.87,467073.0,138.2882,138.3071,138.2218,138.2882,467073.0
2017-10-03 15:00:00,145.87,145.87,145.77,145.84,1028631.0,138.2882,138.2882,138.1934,138.2597,1028631.0
2017-10-03 15:30:00,145.83,145.96,145.78,145.92,2490185.0,138.2502,138.3735,138.2028,138.3356,2490185.0
2017-10-04 09:30:00,145.6,145.88,145.47,145.73,3698345.0,138.0322,138.2976,137.9089,138.1554,3698345.0
2017-10-04 10:00:00,145.74,145.86,145.62,145.71,2455196.0,138.1649,138.2787,138.0511,138.1365,2455196.0
2017-10-04 10:30:00,145.72,145.81,145.5,145.72,1199886.0,138.1459,138.2313,137.9374,138.1459,1199886.0
2017-10-04 11:00:00,145.74,146.04,145.73,146.04,920611.0,138.1649,138.4493,138.1554,138.4493,920611.0
2017-10-04 11:30:00,146.04,146.11,145.94,146.03,785400.0,138.4493,138.5157,138.3545,138.4398,785400.0
2017-10-04 12:00:00,146.03,146.34,145.99,146.2,1461112.0,138.4398,138.7337,138.4019,138.601,1461112.0
2017-10-04 12:30:00,146.21,146.21,146.01,146.1,1180194.0,138.6105,138.6105,138.4209,138.5062,1180194.0
2017-10-04 13:00:00,146.1,146.13,145.88,145.99,787217.0,138.5062,138.5346,138.2976,138.4019,787217.0
2017-10-04 13:30:00,145.99,145.99,145.61,145.84,1961277.0,138.4019,138.4019,138.0417,138.2597,1961277.0
2017-10-04 14:00:00,145.84,145.97,145.82,145.91,703901.0,138.2597,138.383,138.2408,138.3261,703901.0
2017-10-04 14:30:00,145.91,146.04,145.84,146.01,642127.0,138.3261,138.4493,138.2597,138.4209,642127.0
2017-10-04 15:00:00,146.01,146.07,145.96,146.02,782256.0,138.4209,138.4778,138.3735,138.4304,782256.0
2017-10-04 15:30:00,146.01,146.09,145.93,146.03,3380853.0,138.4209,138.4967,138.345,138.4398,3380853.0
2017-10-05 09:30:00,146.56,146.94,146.45,146.5,3853262.0,138.9423,139.3025,138.838,138.8854,3853262.0
2017-10-05 10:00:00,146.5,146.74,146.47,146.55,962244.0,138.8854,139.1129,138.857,138.9328,962244.0
2017-10-05 10:30:00,146.56,146.64,146.4,146.49,939545.0,138.9423,139.0181,138.7906,138.8759,939545.0
2017-10-05 11:00:00,146.49,146.74,146.43,146.71,1031537.0,138.8759,139.1129,138.819,139.0845,1031537.0
2017-10-05 11:30:00,146.71,146.84,146.67,146.75,975679.0,139.0845,139.2077,139.0466,139.1224,975679.0
2017-10-05 12:00:00,146.74,147.16,146.72,147.09,1652901.0,139.1129,139.5111,139.094,139.4447,1652901.0
2017-10-05 12:30:00,147.1,147.16,147.02,147.05,1152666.0,139.4542,139.5111,139.3784,139.4068,1152666.0
2017-10-05 13:00:00,147.05,147.21,147.02,147.21,833879.0,139.4068,139.5585,139.3784,139.5585,833879.0
2017-10-05 13:30:00,147.2,147.24,147.08,147.2,552112.0,139.549,139.5869,139.4353,139.549,552112.0
2017-10-05 14:00:00,147.19,147.21,147.1,147.1,991897.0,139.5395,139.5585,139.4542,139.4542,991897.0
2017-10-05 14:30:00,147.11,147.41,147.09,147.38,1605534.0,139.4637,139.7481,139.4447,139.7197,1605534.0
2017-10-05 15:00:00,147.39,147.54,147.38,147.38,2956085.0,139.7291,139.8714,139.7197,139.7197,2956085.0
2017-10-05 15:30:00,147.38,147.5,147.31,147.46,4966983.0,139.7197,139.8334,139.6533,139.7955,4966983.0
2017-10-06 09:30:00,146.97,147.4,146.96,147.31,4108085.0,139.331,139.7386,139.3215,139.6533,4108085.0
2017-10-06 10:00:00,147.3,147.52,147.28,147.48,2262820.0,139.6438,139.8524,139.6249,139.8145,2262820.0
2017-10-06 10:30:00,147.48,147.5,146.99,147.13,1991819.0,139.8145,139.8334,139.3499,139.4827,1991819.0
2017-10-06 11:00:00,147.14,147.42,147.13,147.39,629927.0,139.4921,139.7576,139.4827,139.7291,629927.0
2017-10-06 11:30:00,147.4,147.4,147.21,147.38,615557.0,139.7386,139.7386,139.5585,139.7197,615557.0
2017-10-06 12:00:00,147.38,147.48,147.26,147.48,925186.0,139.7197,139.8145,139.6059,139.8145,925186.0
2017-10-06 12:30:00,147.48,147.64,147.46,147.51,927908.0,139.8145,139.9662,139.7955,139.8429,927908.0
2017-10-06 13:00:00,147.5,147.54,147.39,147.41,697991.0,139.8334,139.8714,139.7291,139.7481,697991.0
2017-10-06 13:30:00,147.41,147.51,147.38,147.49,336445.0,139.7481,139.8429,139.7197,139.824,336445.0
2017-10-06 14:00:00,147.48,147.56,147.42,147.45,692407.0,139.8145,139.8903,139.7576,139.786,692407.0
2017-10-06 14:30:00,147.47,147.52,147.41,147.5,469453.0,139.805,139.8524,139.7481,139.8334,469453.0
2017-10-06 15:00:00,147.5,147.51,147.35,147.42,629031.0,139.8334,139.8429,139.6912,139.7576,629031.0
2017-10-06 15:30:00,147.42,147.65,147.36,147.62,2664226.0,139.7576,139.9756,139.7007,139.9472,2664226.0
2017-10-09 09:30:00,147.86,147.91,147.64,147.86,2123129.0,140.1747,140.2221,139.9662,140.1747,2123129.0
2017-10-09 10:00:00,147.85,148.01,147.76,147.83,1387817.0,140.1652,140.3169,140.0799,140.1463,1387817.0
2017-10-09 10:30:00,147.84,147.86,147.58,147.7,864805.0,140.1558,140.1747,139.9093,140.023,864805.0
2017-10-09 11:00:00,147.7,147.84,147.69,147.78,446866.0,140.023,140.1558,140.0136,140.0989,446866.0
2017-10-09 11:30:00,147.78,147.87,147.73,147.84,374152.0,140.0989,140.1842,140.0515,140.1558,374152.0
2017-10-09 12:00:00,147.84,147.86,147.71,147.72,303375.0,140.1558,140.1747,140.0325,140.042,303375.0
2017-10-09 12:30:00,147.72,147.78,147.69,147.73,307773.0,140.042,140.0989,140.0136,140.0515,307773.0
2017-10-09 13:00:00,147.73,147.76,147.68,147.75,213534.0,140.0515,140.0799,140.0041,140.0704,213534.0
2017-10-09 13:30:00,147.74,147.79,147.63,147.69,798957.0,140.061,140.1084,139.9567,140.0136,798957.0
2017-10-09 14:00:00,147.69,147.77,147.59,147.67,717895.0,140.0136,140.0894,139.9188,139.9946,717895.0
2017-10-09 14:30:00,147.67,147.69,147.54,147.54,848694.0,139.9946,140.0136,139.8714,139.8714,848694.0
2017-10-09 15:00:00,147.54,147.56,147.31,147.49,1064117.0,139.8714,139.8903,139.6533,139.824,1064117.0
2017-10-09 15:30:00,147.48,147.52,147.3,147.48,1815255.0,139.8145,139.8524,139.6438,139.8145,1815255.0
2017-10-10 09:30:00,147.98,148.14,147.69,147.73,2177319.0,140.2885,140.4402,140.0136,140.0515,2177319.0
2017-10-10 10:00:00,147.74,147.74,147.2,147.5,2297811.0,140.061,140.061,139.549,139.8334,2297811.0
2017-10-10 10:30:00,147.5,147.63,147.41,147.55,919443.0,139.8334,139.9567,139.7481,139.8808,919443.0
2017-10-10 11:00:00,147.55,147.57,147.26,147.33,754234.0,139.8808,139.8998,139.6059,139.6723,754234.0
2017-10-10 11:30:00,147.34,147.49,147.09,147.22,923732.0,139.6817,139.824,139.4447,139.568,923732.0
2017-10-10 12:00:00,147.21,147.23,146.95,147.16,2383874.0,139.5585,139.5775,139.312,139.5111,2383874.0
2017-10-10 12:30:00,147.16,147.4,147.15,147.33,939114.0,139.5111,139.7386,139.5016,139.6723,939114.0
2017-10-10 13:00:00,147.33,147.53,147.31,147.37,713337.0,139.6723,139.8619,139.6533,139.7102,713337.0
2017-10-10 13:30:00,147.37,147.51,147.31,147.32,600492.0,139.7102,139.8429,139.6533,139.6628,600492.0
2017-10-10 14:00:00,147.32,147.4,147.26,147.37,454946.0,139.6628,139.7386,139.6059,139.7102,454946.0
2017-10-10 14:30:00,147.38,147.44,147.34,147.42,361443.0,139.7197,139.7765,139.6817,139.7576,361443.0
2017-10-10 15:00:00,147.43,147.59,147.42,147.47,548229.0,139.7671,139.9188,139.7576,139.805,548229.0
2017-10-10 15:30:00,147.47,147.62,147.44,147.61,1899148.0,139.805,139.9472,139.7765,139.9377,1899148.0
2017-10-11 09:30:00,147.53,147.67,147.34,147.51,1814177.0,139.8619,139.9946,139.6817,139.8429,1814177.0
2017-10-11 10:00:00,147.52,147.81,147.48,147.73,971822.0,139.8524,140.1273,139.8145,140.0515,971822.0
2017-10-11 10:30:00,147.73,147.81,147.63,147.67,512536.0,140.0515,140.1273,139.9567,139.9946,512536.0
2017-10-11 11:00:00,147.65,147.79,147.55,147.58,459673.0,139.9756,140.1084,139.8808,139.9093,459673.0
2017-10-11 11:30:00,147.57,147.71,147.57,147.67,317958.0,139.8998,140.0325,139.8998,139.9946,317958.0
2017-10-11 12:00:00,147.68,147.78,147.67,147.76,457044.0,140.0041,140.0989,139.9946,140.0799,457044.0
2017-10-11 12:30:00,147.76,147.79,147.69,147.74,421474.0,140.0799,140.1084,140.0136,140.061,421474.0
2017-10-11 13:00:00,147.74,147.84,147.67,147.7,364129.0,140.061,140.1558,139.9946,140.023,364129.0
2017-10-11 13:30:00,147.7,147.79,147.68,147.7,273022.0,140.023,140.1084,140.0041,140.023,273022.0
2017-10-11 14:00:00,147.71,147.9,147.66,147.77,1031054.0,140.0325,140.2126,139.9851,140.0894,1031054.0
2017-10-11 14:30:00,147.76,147.86,147.7,147.81,591413.0,140.0799,140.1747,140.023,140.1273,591413.0
2017-10-11 15:00:00,147.81,148.04,147.81,147.97,1084657.0,140.1273,140.3454,140.1273,140.279,1084657.0
2017-10-11 15:30:00,147.97,148.07,147.91,148.05,2285556.0,140.279,140.3738,140.2221,140.3548,2285556.0
2017-10-12 09:30:00,147.85,148.01,147.66,147.9,2032797.0,140.1652,140.3169,139.9851,140.2126,2032797.0
2017-10-12 10:00:00,147.9,148.11,147.77,148.04,1096013.0,140.2126,140.4117,140.0894,140.3454,1096013.0
2017-10-12 10:30:00,148.05,148.16,147.95,148.0,971656.0,140.3548,140.4591,140.26,140.3074,971656.0
2017-10-12 11:00:00,148.0,148.15,147.96,148.1,584129.0,140.3074,140.4496,140.2695,140.4022,584129.0
2017-10-12 11:30:00,148.1,148.22,148.08,148.2,667206.0,140.4022,140.516,140.3833,140.497,667206.0
2017-10-12 12:00:00,148.21,148.36,148.19,148.19,557703.0,140.5065,140.6487,140.4876,140.4876,557703.0
2017-10-12 12:30:00,148.19,148.22,148.04,148.1,785332.0,140.4876,140.516,140.3454,140.4022,785332.0
2017-10-12 13:00:00,148.1,148.23,148.09,148.19,449167.0,140.4022,140.5255,140.3928,140.4876,449167.0
2017-10-12 13:30:00,148.19,148.23,148.1,148.12,533352.0,140.4876,140.5255,140.4022,140.4212,533352.0
2017-10-12 14:00:00,148.13,148.2,148.07,148.09,315972.0,140.4307,140.497,140.3738,140.3928,315972.0
2017-10-12 14:30:00,148.09,148.11,147.8,147.88,911480.0,140.3928,140.4117,140.1178,140.1937,911480.0
2017-10-12 15:00:00,147.88,148.02,147.86,147.91,511218.0,140.1937,140.3264,140.1747,140.2221,511218.0
2017-10-12 15:30:00,147.91,147.91,147.61,147.77,2709313.0,140.2221,140.2221,139.9377,140.0894,2709313.0
2017-10-13 09:30:00,148.4,148.4,148.19,148.25,2316972.0,140.6867,140.6867,140.4876,140.5444,2316972.0
2017-10-13 10:00:00,148.25,148.48,148.25,148.46,995674.0,140.5444,140.7625,140.5444,140.7435,995674.0
2017-10-13 10:30:00,148.47,148.5,148.24,148.3,827131.0,140.753,140.7815,140.535,140.5918,827131.0
2017-10-13 11:00:00,148.31,148.39,148.23,148.31,836310.0,140.6013,140.6772,140.5255,140.6013,836310.0
2017-10-13 11:30:00,148.32,148.42,148.25,148.39,389394.0,140.6108,140.7056,140.5444,140.6772,389394.0
2017-10-13 12:00:00,148.4,148.46,148.33,148.44,343820.0,140.6867,140.7435,140.6203,140.7246,343820.0
2017-10-13 12:30:00,148.44,148.47,148.36,148.43,496410.0,140.7246,140.753,140.6487,140.7151,496410.0
2017-10-13 13:00:00,148.43,148.51,148.42,148.48,706538.0,140.7151,140.7909,140.7056,140.7625,706538.0
2017-10-13 13:30:00,148.47,148.49,148.36,148.38,404068.0,140.753,140.772,140.6487,140.6677,404068.0
2017-10-13 14:00:00,148.38,148.45,148.34,148.37,447887.0,140.6677,140.7341,140.6298,140.6582,447887.0
2017-10-13 14:30:00,148.38,148.41,148.32,148.41,585523.0,140.6677,140.6961,140.6108,140.6961,585523.0
2017-10-13 15:00:00,148.4,148.45,148.38,148.39,457365.0,140.6867,140.7341,140.6677,140.6772,457365.0
2017-10-13 15:30:00,148.4,148.42,148.24,148.34,2613124.0,140.6867,140.7056,140.535,140.6298,2613124.0
2017-10-16 09:30:00,148.7,148.89,148.67,148.82,3647857.0,140.9711,141.1512,140.9426,141.0848,3647857.0
2017-10-16 10:00:00,148.83,148.88,148.53,148.66,2710316.0,141.0943,141.1417,140.8099,140.9331,2710316.0
2017-10-16 10:30:00,148.67,148.72,148.59,148.69,758834.0,140.9426,140.99,140.8668,140.9616,758834.0
2017-10-16 11:00:00,148.69,148.77,148.58,148.73,835036.0,140.9616,141.0374,140.8573,140.9995,835036.0
2017-10-16 11:30:00,148.73,148.78,148.69,148.69,432264.0,140.9995,141.0469,140.9616,140.9616,432264.0
2017-10-16 12:00:00,148.7,148.74,148.39,148.5,1582724.0,140.9711,141.009,140.6772,140.7815,1582724.0
2017-10-16 12:30:00,148.51,148.62,148.49,148.57,544867.0,140.7909,140.8952,140.772,140.8478,544867.0
2017-10-16 13:00:00,148.58,148.64,148.49,148.64,473028.0,140.8573,140.9142,140.772,140.9142,473028.0
2017-10-16 13:30:00,148.64,148.68,148.57,148.57,260373.0,140.9142,140.9521,140.8478,140.8478,260373.0
2017-10-16 14:00:00,148.58,148.68,148.57,148.66,398423.0,140.8573,140.9521,140.8478,140.9331,398423.0
2017-10-16 14:30:00,148.66,148.72,148.62,148.69,274952.0,140.9331,140.99,140.8952,140.9616,274952.0
2017-10-16 15:00:00,148.69,148.77,148.67,148.75,307224.0,140.9616,141.0374,140.9426,141.0185,307224.0
2017-10-16 15:30:00,148.75,148.87,148.73,148.85,2405651.0,141.0185,141.1322,140.9995,141.1133,2405651.0
2017-10-17 09:30:00,148.79,148.83,148.65,148.75,2244669.0,141.0564,141.0943,140.9237,141.0185,2244669.0
2017-10-17 10:00:00,148.74,148.87,148.58,148.6,720058.0,141.009,141.1322,140.8573,140.8763,720058.0
2017-10-17 10:30:00,148.6,148.83,148.57,148.79,943974.0,140.8763,141.0943,140.8478,141.0564,943974.0
2017-10-17 11:00:00,148.8,148.95,148.76,148.87,1020634.0,141.0659,141.2081,141.0279,141.1322,1020634.0
2017-10-17 11:30:00,148.88,148.88,148.71,148.74,760495.0,141.1417,141.1417,140.9805,141.009,760495.0
2017-10-17 12:00:00,148.75,148.82,148.71,148.8,301748.0,141.0185,141.0848,140.9805,141.0659,301748.0
2017-10-17 12:30:00,148.81,148.84,148.74,148.77,236623.0,141.0753,141.1038,141.009,141.0374,236623.0
2017-10-17 13:00:00,148.77,148.87,148.76,148.77,242904.0,141.0374,141.1322,141.0279,141.0374,242904.0
2017-10-17 13:30:00,148.78,148.84,148.74,148.77,515547.0,141.0469,141.1038,141.009,141.0374,515547.0
2017-10-17 14:00:00,148.78,148.87,148.78,148.84,413268.0,141.0469,141.1322,141.0469,141.1038,413268.0
2017-10-17 14:30:00,148.84,148.92,148.81,148.91,531696.0,141.1038,141.1796,141.0753,141.1701,531696.0
2017-10-17 15:00:00,148.91,148.95,148.85,148.88,769548.0,141.1701,141.2081,141.1133,141.1417,769548.0
2017-10-17 15:30:00,148.9,149.06,148.9,149.04,2262892.0,141.1607,141.3123,141.1607,141.2934,2262892.0
2017-10-18 09:30:00,149.21,149.21,148.77,148.84,2578340.0,141.4546,141.4546,141.0374,141.1038,2578340.0
2017-10-18 10:00:00,148.85,148.92,148.64,148.87,2379645.0,141.1133,141.1796,140.9142,141.1322,2379645.0
2017-10-18 10:30:00,148.87,149.05,148.87,148.96,960412.0,141.1322,141.3029,141.1322,141.2175,960412.0
2017-10-18 11:00:00,148.95,148.98,148.79,148.89,1384323.0,141.2081,141.2365,141.0564,141.1512,1384323.0
2017-10-18 11:30:00,148.9,148.93,148.83,148.84,521634.0,141.1607,141.1891,141.0943,141.1038,521634.0
2017-10-18 12:00:00,148.83,149.06,148.82,149.03,555770.0,141.0943,141.3123,141.0848,141.2839,555770.0
2017-10-18 12:30:00,149.04,149.13,149.02,149.05,618414.0,141.2934,141.3787,141.2744,141.3029,618414.0
2017-10-18 13:00:00,149.05,149.09,149.0,149.02,363553.0,141.3029,141.3408,141.2555,141.2744,363553.0
2017-10-18 13:30:00,149.01,149.11,149.01,149.08,437597.0,141.2649,141.3597,141.2649,141.3313,437597.0
2017-10-18 14:00:00,149.08,149.13,149.0,149.0,696251.0,141.3313,141.3787,141.2555,141.2555,696251.0
2017-10-18 14:30:00,149.0,149.08,148.96,149.02,484294.0,141.2555,141.3313,141.2175,141.2744,484294.0
2017-10-18 15:00:00,149.02,149.1,149.01,149.06,635130.0,141.2744,141.3503,141.2649,141.3123,635130.0
2017-10-18 15:30:00,149.05,149.06,148.77,148.86,2643176.0,141.3029,141.3123,141.0374,141.1227,2643176.0
2017-10-19 09:30:00,148.02,148.26,147.31,147.53,5355155.0,140.3264,140.5539,139.6533,139.8619,5355155.0
2017-10-19 10:00:00,147.52,147.83,147.27,147.76,3780407.0,139.8524,140.1463,139.6154,140.0799,3780407.0
2017-10-19 10:30:00,147.77,148.01,147.58,148.01,1703093.0,140.0894,140.3169,139.9093,140.3169,1703093.0
2017-10-19 11:00:00,148.0,148.08,147.95,147.96,1147785.0,140.3074,140.3833,140.26,140.2695,1147785.0
2017-10-19 11:30:00,147.96,148.15,147.78,147.83,1109895.0,140.2695,140.4496,140.0989,140.1463,1109895.0
2017-10-19 12:00:00,147.84,147.93,147.69,147.89,1222931.0,140.1558,140.2411,140.0136,140.2032,1222931.0
2017-10-19 12:30:00,147.89,147.89,147.73,147.84,778154.0,140.2032,140.2032,140.0515,140.1558,778154.0
2017-10-19 13:00:00,147.84,148.03,147.84,148.01,596718.0,140.1558,140.3359,140.1558,140.3169,596718.0
2017-10-19 13:30:00,148.01,148.13,147.96,148.01,541992.0,140.3169,140.4307,140.2695,140.3169,541992.0
2017-10-19 14:00:00,148.01,148.03,147.89,147.9,416252.0,140.3169,140.3359,140.2032,140.2126,416252.0
2017-10-19 14:30:00,147.91,148.15,147.91,148.09,940404.0,140.2221,140.4496,140.2221,140.3928,940404.0
2017-10-19 15:00:00,148.1,148.27,148.08,148.18,1957921.0,140.4022,140.5634,140.3833,140.4781,1957921.0
2017-10-19 15:30:00,148.19,148.33,148.06,148.33,2638565.0,140.4876,140.6203,140.3643,140.6203,2638565.0
2017-10-20 09:30:00,148.91,148.96,148.76,148.85,2187274.0,141.1701,141.2175,141.0279,141.1133,2187274.0
2017-10-20 10:00:00,148.84,149.04,148.77,148.84,1542225.0,141.1038,141.2934,141.0374,141.1038,1542225.0
2017-10-20 10:30:00,148.84,149.03,148.58,148.6,1677389.0,141.1038,141.2839,140.8573,140.8763,1677389.0
2017-10-20 11:00:00,148.6,148.73,148.58,148.68,924380.0,140.8763,140.9995,140.8573,140.9521,924380.0
2017-10-20 11:30:00,148.69,148.83,148.68,148.78,580828.0,140.9616,141.0943,140.9521,141.0469,580828.0
2017-10-20 12:00:00,148.78,148.9,148.75,148.9,714360.0,141.0469,141.1607,141.0185,141.1607,714360.0
2017-10-20 12:30:00,148.9,148.93,148.79,148.9,678971.0,141.1607,141.1891,141.0564,141.1607,678971.0
2017-10-20 13:00:00,148.9,148.95,148.88,148.93,557775.0,141.1607,141.2081,141.1417,141.1891,557775.0
2017-10-20 13:30:00,148.94,148.99,148.9,148.91,761972.0,141.1986,141.246,141.1607,141.1701,761972.0
2017-10-20 14:00:00,148.92,148.99,148.91,148.94,824624.0,141.1796,141.246,141.1701,141.1986,824624.0
2017-10-20 14:30:00,148.95,148.98,148.77,148.79,1328650.0,141.2081,141.2365,141.0374,141.0564,1328650.0
2017-10-20 15:00:00,148.79,148.85,148.66,148.67,1171123.0,141.0564,141.1133,140.9331,140.9426,1171123.0
2017-10-20 15:30:00,148.68,148.75,148.53,148.69,5337742.0,140.9521,141.0185,140.8099,140.9616,5337742.0
2017-10-23 09:30:00,149.01,149.03,148.6,148.66,2345747.0,141.2649,141.2839,140.8763,140.9331,2345747.0
2017-10-23 10:00:00,148.66,148.7,148.26,148.38,2374805.0,140.9331,140.9711,140.5539,140.6677,2374805.0
2017-10-23 10:30:00,148.39,148.44,148.16,148.28,1049087.0,140.6772,140.7246,140.4591,140.5729,1049087.0
2017-10-23 11:00:00,148.28,148.43,148.28,148.35,760071.0,140.5729,140.7151,140.5729,140.6393,760071.0
2017-10-23 11:30:00,148.36,148.38,148.18,148.34,757410.0,140.6487,140.6677,140.4781,140.6298,757410.0
2017-10-23 12:00:00,148.34,148.55,148.31,148.53,1224142.0,140.6298,140.8289,140.6013,140.8099,1224142.0
2017-10-23 12:30:00,148.53,148.6,148.46,148.59,556851.0,140.8099,140.8763,140.7435,140.8668,556851.0
2017-10-23 13:00:00,148.58,148.61,148.46,148.48,600608.0,140.8573,140.8857,140.7435,140.7625,600608.0
2017-10-23 13:30:00,148.48,148.49,148.24,148.33,1098205.0,140.7625,140.772,140.535,140.6203,1098205.0
2017-10-23 14:00:00,148.33,148.42,148.12,148.22,860133.0,140.6203,140.7056,140.4212,140.516,860133.0
2017-10-23 14:30:00,148.22,148.3,148.09,148.22,806213.0,140.516,140.5918,140.3928,140.516,806213.0
2017-10-23 15:00:00,148.21,148.22,147.77,147.84,1877263.0,140.5065,140.516,140.0894,140.1558,1877263.0
2017-10-23 15:30:00,147.85,147.93,147.53,147.74,3928623.0,140.1652,140.2411,139.8619,140.061,3928623.0
2017-10-24 09:30:00,148.0,148.04,147.44,147.54,3322464.0,140.3074,140.3454,139.7765,139.8714,3322464.0
2017-10-24 10:00:00,147.55,147.95,147.53,147.92,1185091.0,139.8808,140.26,139.8619,140.2316,1185091.0
2017-10-24 10:30:00,147.92,148.08,147.88,147.99,786502.0,140.2316,140.3833,140.1937,140.298,786502.0
2017-10-24 11:00:00,147.99,148.18,147.98,148.11,985038.0,140.298,140.4781,140.2885,140.4117,985038.0
2017-10-24 11:30:00,148.12,148.21,148.06,148.12,473331.0,140.4212,140.5065,140.3643,140.4212,473331.0
2017-10-24 12:00:00,148.11,148.15,148.06,148.11,534839.0,140.4117,140.4496,140.3643,140.4117,534839.0
2017-10-24 12:30:00,148.1,148.17,148.02,148.03,423924.0,140.4022,140.4686,140.3264,140.3359,423924.0
2017-10-24 13:00:00,148.04,148.14,147.97,148.1,264890.0,140.3454,140.4402,140.279,140.4022,264890.0
2017-10-24 13:30:00,148.1,148.3,148.09,148.18,921120.0,140.4022,140.5918,140.3928,140.4781,921120.0
2017-10-24 14:00:00,148.19,148.28,148.15,148.21,478222.0,140.4876,140.5729,140.4496,140.5065,478222.0
2017-10-24 14:30:00,148.22,148.26,148.02,148.05,439997.0,140.516,140.5539,140.3264,140.3548,439997.0
2017-10-24 15:00:00,148.06,148.13,147.85,147.93,1266204.0,140.3643,140.4307,140.1652,140.2411,1266204.0
2017-10-24 15:30:00,147.94,148.05,147.84,148.02,2034233.0,140.2506,140.3548,140.1558,140.3264,2034233.0
2017-10-25 09:30:00,147.71,148.18,147.58,147.68,2858050.0,140.0325,140.4781,139.9093,140.0041,2858050.0
2017-10-25 10:00:00,147.68,147.93,147.56,147.89,1898176.0,140.0041,140.2411,139.8903,140.2032,1898176.0
2017-10-25 10:30:00,147.9,147.92,147.41,147.57,1420410.0,140.2126,140.2316,139.7481,139.8998,1420410.0
2017-10-25 11:00:00,147.58,147.58,146.45,146.76,4091299.0,139.9093,139.9093,138.838,139.1319,4091299.0
2017-10-25 11:30:00,146.76,147.02,146.64,146.78,2459603.0,139.1319,139.3784,139.0181,139.1509,2459603.0
2017-10-25 12:00:00,146.78,146.98,146.38,146.38,2340008.0,139.1509,139.3405,138.7716,138.7716,2340008.0
2017-10-25 12:30:00,146.38,147.04,146.33,146.99,2369243.0,138.7716,139.3973,138.7242,139.3499,2369243.0
2017-10-25 13:00:00,147.0,147.2,146.88,147.01,2297663.0,139.3594,139.549,139.2457,139.3689,2297663.0
2017-10-25 13:30:00,147.01,147.27,147.01,147.2,1430092.0,139.3689,139.6154,139.3689,139.549,1430092.0
2017-10-25 14:00:00,147.19,147.43,147.18,147.34,1041907.0,139.5395,139.7671,139.5301,139.6817,1041907.0
2017-10-25 14:30:00,147.36,147.37,147.1,147.22,1071210.0,139.7007,139.7102,139.4542,139.568,1071210.0
2017-10-25 15:00:00,147.22,147.51,147.13,147.49,1695471.0,139.568,139.8429,139.4827,139.824,1695471.0
2017-10-25 15:30:00,147.49,147.51,147.12,147.41,3305150.0,139.824,139.8429,139.4732,139.7481,3305150.0
2017-10-26 09:30:00,147.36,147.59,147.14,147.33,2563157.0,139.7007,139.9188,139.4921,139.6723,2563157.0
2017-10-26 10:00:00,147.34,147.37,146.92,147.24,2413340.0,139.6817,139.7102,139.2836,139.5869,2413340.0
2017-10-26 10:30:00,147.23,147.65,147.19,147.57,1180719.0,139.5775,139.9756,139.5395,139.8998,1180719.0
2017-10-26 11:00:00,147.56,147.71,147.22,147.28,1376628.0,139.8903,140.0325,139.568,139.6249,1376628.0
2017-10-26 11:30:00,147.27,147.38,147.18,147.34,787423.0,139.6154,139.7197,139.5301,139.6817,787423.0
2017-10-26 12:00:00,147.35,147.48,147.28,147.34,383598.0,139.6912,139.8145,139.6249,139.6817,383598.0
2017-10-26 12:30:00,147.33,147.33,147.1,147.18,609676.0,139.6723,139.6723,139.4542,139.5301,609676.0
2017-10-26 13:00:00,147.18,147.36,147.09,147.26,541705.0,139.5301,139.7007,139.4447,139.6059,541705.0
2017-10-26 13:30:00,147.26,147.28,147.12,147.25,403203.0,139.6059,139.6249,139.4732,139.5964,403203.0
2017-10-26 14:00:00,147.24,147.41,147.23,147.34,500523.0,139.5869,139.7481,139.5775,139.6817,500523.0
2017-10-26 14:30:00,147.34,147.39,147.19,147.23,534893.0,139.6817,139.7291,139.5395,139.5775,534893.0
2017-10-26 15:00:00,147.24,147.3,147.04,147.13,881256.0,139.5869,139.6438,139.3973,139.4827,881256.0
2017-10-26 15:30:00,147.13,147.23,146.97,146.98,2516781.0,139.4827,139.5775,139.331,139.3405,2516781.0
2017-10-27 09:30:00,149.33,149.93,149.2,149.79,7808021.0,141.5683,142.1371,141.4451,142.0044,7808021.0
2017-10-27 10:00:00,149.8,150.48,149.75,150.18,5480103.0,142.0139,142.6585,141.9665,142.3741,5480103.0
2017-10-27 10:30:00,150.18,150.3,150.09,150.09,2075364.0,142.3741,142.4879,142.2888,142.2888,2075364.0
2017-10-27 11:00:00,150.1,150.62,150.09,150.59,2561377.0,142.2983,142.7913,142.2888,142.7628,2561377.0
2017-10-27 11:30:00,150.59,150.99,150.58,150.87,3676216.0,142.7628,143.142,142.7533,143.0283,3676216.0
2017-10-27 12:00:00,150.86,151.14,150.82,151.11,3145198.0,143.0188,143.2842,142.9809,143.2558,3145198.0
2017-10-27 12:30:00,151.11,151.27,151.04,151.08,3017056.0,143.2558,143.4075,143.1894,143.2274,3017056.0
2017-10-27 13:00:00,151.07,151.16,150.98,151.0,1013031.0,143.2179,143.3032,143.1326,143.1515,1013031.0
2017-10-27 13:30:00,151.01,151.38,151.0,151.37,1632835.0,143.161,143.5118,143.1515,143.5023,1632835.0
2017-10-27 14:00:00,151.36,151.52,151.26,151.27,1757865.0,143.4928,143.6445,143.398,143.4075,1757865.0
2017-10-27 14:30:00,151.28,151.32,151.15,151.3,1813568.0,143.417,143.4549,143.2937,143.4359,1813568.0
2017-10-27 15:00:00,151.29,151.49,151.24,151.41,2016152.0,143.4264,143.616,143.379,143.5402,2016152.0
2017-10-27 15:30:00,151.41,151.52,151.17,151.23,7650207.0,143.5402,143.6445,143.3127,143.3696,7650207.0
2017-10-30 09:30:00,151.08,151.78,151.07,151.74,3070104.0,143.2274,143.891,143.2179,143.8531,3070104.0
2017-10-30 10:00:00,151.73,152.17,151.67,152.08,2719756.0,143.8436,144.2607,143.7867,144.1754,2719756.0
2017-10-30 10:30:00,152.09,152.19,151.86,151.96,1478231.0,144.1849,144.2797,143.9668,144.0616,1478231.0
2017-10-30 11:00:00,151.95,151.98,151.51,151.53,1880180.0,144.0521,144.0806,143.635,143.654,1880180.0
2017-10-30 11:30:00,151.53,151.59,151.29,151.56,2452023.0,143.654,143.7108,143.4264,143.6824,2452023.0
2017-10-30 12:00:00,151.54,151.56,150.98,151.2,3061435.0,143.6634,143.6824,143.1326,143.3411,3061435.0
2017-10-30 12:30:00,151.21,151.46,151.19,151.45,1319771.0,143.3506,143.5876,143.3316,143.5781,1319771.0
2017-10-30 13:00:00,151.44,151.58,151.4,151.51,720129.0,143.5686,143.7014,143.5307,143.635,720129.0
2017-10-30 13:30:00,151.51,151.54,151.22,151.27,1282823.0,143.635,143.6634,143.3601,143.4075,1282823.0
2017-10-30 14:00:00,151.27,151.55,151.26,151.46,822757.0,143.4075,143.6729,143.398,143.5876,822757.0
2017-10-30 14:30:00,151.46,151.56,151.38,151.49,772894.0,143.5876,143.6824,143.5118,143.616,772894.0
2017-10-30 15:00:00,151.5,151.53,151.21,151.41,1313043.0,143.6255,143.654,143.3506,143.5402,1313043.0
2017-10-30 15:30:00,151.4,151.73,151.31,151.58,2388963.0,143.5307,143.8436,143.4454,143.7014,2388963.0
2017-10-31 09:30:00,152.04,152.13,151.63,151.77,2780253.0,144.1375,144.2228,143.7488,143.8815,2780253.0
2017-10-31 10:00:00,151.76,151.94,151.67,151.88,2553580.0,143.872,144.0427,143.7867,143.9858,2553580.0
2017-10-31 10:30:00,151.89,152.04,151.78,151.96,1316279.0,143.9953,144.1375,143.891,144.0616,1316279.0
2017-10-31 11:00:00,151.95,152.17,151.94,152.07,1177488.0,144.0521,144.2607,144.0427,144.1659,1177488.0
2017-10-31 11:30:00,152.06,152.15,152.05,152.13,1078013.0,144.1564,144.2417,144.1469,144.2228,1078013.0
2017-10-31 12:00:00,152.14,152.15,151.88,151.96,1028566.0,144.2323,144.2417,143.9858,144.0616,1028566.0
2017-10-31 12:30:00,151.96,152.14,151.95,152.08,833009.0,144.0616,144.2323,144.0521,144.1754,833009.0
2017-10-31 13:00:00,152.08,152.13,152.01,152.09,1302534.0,144.1754,144.2228,144.109,144.1849,1302534.0
2017-10-31 13:30:00,152.09,152.14,152.0,152.14,644584.0,144.1849,144.2323,144.0995,144.2323,644584.0
2017-10-31 14:00:00,152.14,152.37,152.12,152.31,1103148.0,144.2323,144.4503,144.2133,144.3934,1103148.0
2017-10-31 14:30:00,152.31,152.33,152.12,152.17,1372778.0,144.3934,144.4124,144.2133,144.2607,1372778.0
2017-10-31 15:00:00,152.18,152.25,152.07,152.15,1196668.0,144.2702,144.3365,144.1659,144.2417,1196668.0
2017-10-31 15:30:00,152.16,152.2,151.99,152.14,3708485.0,144.2512,144.2891,144.0901,144.2323,3708485.0
2017-11-01 09:30:00,152.75,152.83,152.38,152.52,2795024.0,144.8106,144.8864,144.4598,144.5925,2795024.0
2017-11-01 10:00:00,152.5,152.58,152.18,152.33,2221039.0,144.5735,144.6494,144.2702,144.4124,2221039.0
2017-11-01 10:30:00,152.33,152.39,152.11,152.16,1802246.0,144.4124,144.4693,144.2038,144.2512,1802246.0
2017-11-01 11:00:00,152.17,152.45,152.13,152.32,564342.0,144.2607,144.5261,144.2228,144.4029,564342.0
2017-11-01 11:30:00,152.31,152.4,151.95,151.98,1349154.0,144.3934,144.4787,144.0521,144.0806,1349154.0
2017-11-01 12:00:00,151.99,152.27,151.98,152.27,719132.0,144.0901,144.3555,144.0806,144.3555,719132.0
2017-11-01 12:30:00,152.27,152.29,152.03,152.09,938688.0,144.3555,144.3745,144.128,144.1849,938688.0
2017-11-01 13:00:00,152.08,152.13,151.5,151.85,3593932.0,144.1754,144.2228,143.6255,143.9573,3593932.0
2017-11-01 13:30:00,151.85,151.95,151.59,151.84,1546831.0,143.9573,144.0521,143.7108,143.9479,1546831.0
2017-11-01 14:00:00,151.85,152.08,151.78,151.84,942805.0,143.9573,144.1754,143.891,143.9479,942805.0
2017-11-01 14:30:00,151.84,152.06,151.84,152.02,605725.0,143.9479,144.1564,143.9479,144.1185,605725.0
2017-11-01 15:00:00,152.02,152.12,151.91,152.02,1127320.0,144.1185,144.2133,144.0142,144.1185,1127320.0
2017-11-01 15:30:00,152.02,152.18,151.95,152.09,2168760.0,144.1185,144.2702,144.0521,144.1849,2168760.0
2017-11-02 09:30:00,151.92,151.99,151.57,151.82,2741518.0,144.0237,144.0901,143.6919,143.9289,2741518.0
2017-11-02 10:00:00,151.83,151.83,151.13,151.41,3099823.0,143.9384,143.9384,143.2748,143.5402,3099823.0
2017-11-02 10:30:00,151.41,151.74,151.39,151.46,1645927.0,143.5402,143.8531,143.5212,143.5876,1645927.0
2017-11-02 11:00:00,151.46,151.74,151.11,151.17,1018797.0,143.5876,143.8531,143.2558,143.3127,1018797.0
2017-11-02 11:30:00,151.17,151.3,150.77,151.3,2812833.0,143.3127,143.4359,142.9335,143.4359,2812833.0
2017-11-02 12:00:00,151.3,151.6,151.23,151.57,1232856.0,143.4359,143.7203,143.3696,143.6919,1232856.0
2017-11-02 12:30:00,151.58,151.66,151.33,151.56,833721.0,143.7014,143.7772,143.4644,143.6824,833721.0
2017-11-02 13:00:00,151.56,151.68,151.47,151.49,474580.0,143.6824,143.7962,143.5971,143.616,474580.0
2017-11-02 13:30:00,151.48,151.61,151.37,151.42,768625.0,143.6066,143.7298,143.5023,143.5497,768625.0
2017-11-02 14:00:00,151.42,151.83,151.4,151.82,1665814.0,143.5497,143.9384,143.5307,143.9289,1665814.0
2017-11-02 14:30:00,151.81,151.87,151.69,151.69,803276.0,143.9194,143.9763,143.8056,143.8056,803276.0
2017-11-02 15:00:00,151.7,151.82,151.64,151.73,823761.0,143.8151,143.9289,143.7582,143.8436,823761.0
2017-11-02 15:30:00,151.73,151.95,151.73,151.81,2518686.0,143.8436,144.0521,143.8436,143.9194,2518686.0
2017-11-03 09:30:00,152.39,152.52,151.9,152.03,2476138.0,144.4693,144.5925,144.0047,144.128,2476138.0
2017-11-03 10:00:00,152.03,152.25,151.84,152.03,1342172.0,144.128,144.3365,143.9479,144.128,1342172.0
2017-11-03 10:30:00,152.03,152.33,151.97,152.32,904902.0,144.128,144.4124,144.0711,144.4029,904902.0
2017-11-03 11:00:00,152.31,152.38,152.19,152.36,798612.0,144.3934,144.4598,144.2797,144.4408,798612.0
2017-11-03 11:30:00,152.36,152.61,152.26,152.58,841389.0,144.4408,144.6778,144.346,144.6494,841389.0
2017-11-03 12:00:00,152.58,152.76,152.56,152.69,1028495.0,144.6494,144.82,144.6304,144.7537,1028495.0
2017-11-03 12:30:00,152.69,152.73,152.59,152.68,485300.0,144.7537,144.7916,144.6589,144.7442,485300.0
2017-11-03 13:00:00,152.68,152.9,152.68,152.88,595157.0,144.7442,144.9528,144.7442,144.9338,595157.0
2017-11-03 13:30:00,152.89,153.08,152.85,153.04,1102646.0,144.9433,145.1234,144.9054,145.0855,1102646.0
2017-11-03 14:00:00,153.04,153.29,153.02,153.24,2232268.0,145.0855,145.3225,145.0665,145.2751,2232268.0
2017-11-03 14:30:00,153.25,153.26,153.09,153.19,1206494.0,145.2846,145.294,145.1329,145.2277,1206494.0
2017-11-03 15:00:00,153.18,153.28,153.04,153.07,1314866.0,145.2182,145.313,145.0855,145.1139,1314866.0
2017-11-03 15:30:00,153.07,153.27,153.03,153.25,3073140.0,145.1139,145.3035,145.076,145.2846,3073140.0
2017-11-06 09:30:00,153.13,153.64,153.1,153.61,3096371.0,145.1708,145.6543,145.1424,145.6259,3096371.0
2017-11-06 10:00:00,153.61,153.78,153.45,153.67,1147314.0,145.6259,145.787,145.4742,145.6827,1147314.0
2017-11-06 10:30:00,153.67,153.8,153.58,153.64,847255.0,145.6827,145.806,145.5974,145.6543,847255.0
2017-11-06 11:00:00,153.63,153.66,153.42,153.56,941115.0,145.6448,145.6733,145.4457,145.5785,941115.0
2017-11-06 11:30:00,153.56,153.58,153.28,153.39,856458.0,145.5785,145.5974,145.313,145.4173,856458.0
2017-11-06 12:00:00,153.4,153.62,153.38,153.55,530412.0,145.4268,145.6353,145.4078,145.569,530412.0
2017-11-06 12:30:00,153.56,153.64,153.5,153.59,521731.0,145.5785,145.6543,145.5216,145.6069,521731.0
2017-11-06 13:00:00,153.6,153.69,153.55,153.59,499973.0,145.6164,145.7017,145.569,145.6069,499973.0
2017-11-06 13:30:00,153.6,153.75,153.59,153.71,601675.0,145.6164,145.7586,145.6069,145.7207,601675.0
2017-11-06 14:00:00,153.72,153.75,153.68,153.72,487007.0,145.7301,145.7586,145.6922,145.7301,487007.0
2017-11-06 14:30:00,153.72,153.78,153.62,153.77,561648.0,145.7301,145.787,145.6353,145.7775,561648.0
2017-11-06 15:00:00,153.76,153.85,153.76,153.79,1137337.0,145.7681,145.8534,145.7681,145.7965,1137337.0
2017-11-06 15:30:00,153.79,153.83,153.7,153.77,1824007.0,145.7965,145.8344,145.7112,145.7775,1824007.0
2017-11-07 09:30:00,153.67,154.09,153.65,153.92,2332827.0,145.6827,146.0809,145.6638,145.9197,2332827.0
2017-11-07 10:00:00,153.91,153.94,153.61,153.72,1671128.0,145.9103,145.9387,145.6259,145.7301,1671128.0
2017-11-07 10:30:00,153.71,153.82,153.5,153.64,1465805.0,145.7207,145.8249,145.5216,145.6543,1465805.0
2017-11-07 11:00:00,153.65,153.84,153.54,153.62,1270527.0,145.6638,145.8439,145.5595,145.6353,1270527.0
2017-11-07 11:30:00,153.61,153.87,153.4,153.45,1424957.0,145.6259,145.8723,145.4268,145.4742,1424957.0
2017-11-07 12:00:00,153.45,153.63,153.34,153.61,2002863.0,145.4742,145.6448,145.3699,145.6259,2002863.0
2017-11-07 12:30:00,153.61,153.81,153.57,153.73,662405.0,145.6259,145.8155,145.5879,145.7396,662405.0
2017-11-07 13:00:00,153.73,153.84,153.7,153.78,650520.0,145.7396,145.8439,145.7112,145.787,650520.0
2017-11-07 13:30:00,153.78,153.84,153.72,153.73,656733.0,145.787,145.8439,145.7301,145.7396,656733.0
2017-11-07 14:00:00,153.72,153.75,153.58,153.66,496639.0,145.7301,145.7586,145.5974,145.6733,496639.0
2017-11-07 14:30:00,153.67,153.75,153.6,153.67,637043.0,145.6827,145.7586,145.6164,145.6827,637043.0
2017-11-07 15:00:00,153.67,153.72,153.53,153.6,786197.0,145.6827,145.7301,145.55,145.6164,786197.0
2017-11-07 15:30:00,153.61,153.87,153.6,153.87,2095957.0,145.6259,145.8723,145.6164,145.8723,2095957.0
2017-11-08 09:30:00,153.81,153.98,153.62,153.71,2318805.0,145.8155,145.9766,145.6353,145.7207,2318805.0
2017-11-08 10:00:00,153.72,153.97,153.72,153.9,1593273.0,145.7301,145.9671,145.7301,145.9008,1593273.0
2017-11-08 10:30:00,153.9,154.06,153.81,154.02,1595546.0,145.9008,146.0525,145.8155,146.0145,1595546.0
2017-11-08 11:00:00,154.02,154.2,154.01,154.09,1155412.0,146.0145,146.1852,146.0051,146.0809,1155412.0
2017-11-08 11:30:00,154.08,154.15,153.99,154.06,619664.0,146.0714,146.1378,145.9861,146.0525,619664.0
2017-11-08 12:00:00,154.05,154.17,154.03,154.17,620088.0,146.043,146.1567,146.024,146.1567,620088.0
2017-11-08 12:30:00,154.16,154.24,154.09,154.22,674708.0,146.1473,146.2231,146.0809,146.2041,674708.0
2017-11-08 13:00:00,154.22,154.38,154.21,154.33,766116.0,146.2041,146.3558,146.1947,146.3084,766116.0
2017-11-08 13:30:00,154.33,154.4,154.25,154.39,556469.0,146.3084,146.3748,146.2326,146.3653,556469.0
2017-11-08 14:00:00,154.4,154.49,154.3,154.44,912573.0,146.3748,146.4601,146.28,146.4127,912573.0
2017-11-08 14:30:00,154.43,154.48,154.36,154.45,810104.0,146.4032,146.4506,146.3369,146.4222,810104.0
2017-11-08 15:00:00,154.44,154.54,154.43,154.48,865129.0,146.4127,146.5075,146.4032,146.4506,865129.0
2017-11-08 15:30:00,154.48,154.54,154.35,154.5,2317879.0,146.4506,146.5075,146.3274,146.4696,2317879.0
2017-11-09 09:30:00,153.26,153.49,152.79,153.12,6269225.0,145.294,145.5121,144.8485,145.1613,6269225.0
2017-11-09 10:00:00,153.13,153.77,153.1,153.59,3858128.0,145.1708,145.7775,145.1424,145.6069,3858128.0
2017-11-09 10:30:00,153.59,153.75,153.22,153.73,1796684.0,145.6069,145.7586,145.2561,145.7396,1796684.0
2017-11-09 11:00:00,153.73,153.74,153.12,153.29,1466522.0,145.7396,145.7491,145.1613,145.3225,1466522.0
2017-11-09 11:30:00,153.3,153.33,152.69,152.87,2456663.0,145.332,145.3604,144.7537,144.9243,2456663.0
2017-11-09 12:00:00,152.87,152.93,152.38,152.45,3540667.0,144.9243,144.9812,144.4598,144.5261,3540667.0
2017-11-09 12:30:00,152.45,152.61,152.11,152.56,2768700.0,144.5261,144.6778,144.2038,144.6304,2768700.0
2017-11-09 13:00:00,152.55,152.95,152.26,152.88,1896320.0,144.6209,145.0002,144.346,144.9338,1896320.0
2017-11-09 13:30:00,152.89,153.05,152.82,152.98,1257763.0,144.9433,145.095,144.8769,145.0286,1257763.0
2017-11-09 14:00:00,152.98,153.33,152.98,153.18,1458645.0,145.0286,145.3604,145.0286,145.2182,1458645.0
2017-11-09 14:30:00,153.18,153.33,153.06,153.24,1198186.0,145.2182,145.3604,145.1044,145.2751,1198186.0
2017-11-09 15:00:00,153.23,153.49,153.14,153.44,1373818.0,145.2656,145.5121,145.1803,145.4647,1373818.0
2017-11-09 15:30:00,153.45,153.76,153.44,153.68,3305868.0,145.4742,145.7681,145.4647,145.6922,3305868.0
2017-11-10 09:30:00,153.36,153.61,153.22,153.39,2871879.0,145.3888,145.6259,145.2561,145.4173,2871879.0
2017-11-10 10:00:00,153.39,153.48,153.14,153.28,1504979.0,145.4173,145.5026,145.1803,145.313,1504979.0
2017-11-10 10:30:00,153.28,153.4,153.06,153.38,797571.0,145.313,145.4268,145.1044,145.4078,797571.0
2017-11-10 11:00:00,153.38,153.46,153.19,153.27,709505.0,145.4078,145.4837,145.2277,145.3035,709505.0
2017-11-10 11:30:00,153.28,153.46,153.25,153.44,397185.0,145.313,145.4837,145.2846,145.4647,397185.0
2017-11-10 12:00:00,153.45,153.68,153.39,153.53,834321.0,145.4742,145.6922,145.4173,145.55,834321.0
2017-11-10 12:30:00,153.53,153.55,153.37,153.39,386959.0,145.55,145.569,145.3983,145.4173,386959.0
2017-11-10 13:00:00,153.39,153.6,153.35,153.57,478849.0,145.4173,145.6164,145.3794,145.5879,478849.0
2017-11-10 13:30:00,153.58,153.61,153.45,153.54,736426.0,145.5974,145.6259,145.4742,145.5595,736426.0
2017-11-10 14:00:00,153.55,153.76,153.54,153.67,1159450.0,145.569,145.7681,145.5595,145.6827,1159450.0
2017-11-10 14:30:00,153.67,153.77,153.66,153.73,492427.0,145.6827,145.7775,145.6733,145.7396,492427.0
2017-11-10 15:00:00,153.73,153.8,153.62,153.7,1033715.0,145.7396,145.806,145.6353,145.7112,1033715.0
2017-11-10 15:30:00,153.69,153.77,153.58,153.66,1819046.0,145.7017,145.7775,145.5974,145.6733,1819046.0
2017-11-13 09:30:00,153.13,153.58,153.1,153.55,1708977.0,145.1708,145.5974,145.1424,145.569,1708977.0
2017-11-13 10:00:00,153.55,153.89,153.55,153.86,1263347.0,145.569,145.8913,145.569,145.8629,1263347.0
2017-11-13 10:30:00,153.84,153.87,153.55,153.78,779998.0,145.8439,145.8723,145.569,145.787,779998.0
2017-11-13 11:00:00,153.79,153.96,153.7,153.85,501932.0,145.7965,145.9577,145.7112,145.8534,501932.0
2017-11-13 11:30:00,153.85,153.95,153.79,153.86,496712.0,145.8534,145.9482,145.7965,145.8629,496712.0
2017-11-13 12:00:00,153.87,153.9,153.8,153.87,239285.0,145.8723,145.9008,145.806,145.8723,239285.0
2017-11-13 12:30:00,153.87,153.9,153.78,153.85,257135.0,145.8723,145.9008,145.787,145.8534,257135.0
2017-11-13 13:00:00,153.85,153.87,153.73,153.81,292902.0,145.8534,145.8723,145.7396,145.8155,292902.0
2017-11-13 13:30:00,153.81,153.89,153.8,153.87,376140.0,145.8155,145.8913,145.806,145.8723,376140.0
2017-11-13 14:00:00,153.88,153.95,153.85,153.93,326542.0,145.8818,145.9482,145.8534,145.9292,326542.0
2017-11-13 14:30:00,153.93,153.95,153.88,153.91,288135.0,145.9292,145.9482,145.8818,145.9103,288135.0
2017-11-13 15:00:00,153.91,154.07,153.91,153.99,785540.0,145.9103,146.0619,145.9103,145.9861,785540.0
2017-11-13 15:30:00,153.99,153.99,153.68,153.87,2277568.0,145.9861,145.9861,145.6922,145.8723,2277568.0
2017-11-14 09:30:00,153.31,153.42,152.94,153.03,2864705.0,145.3414,145.4457,144.9907,145.076,2864705.0
2017-11-14 10:00:00,153.02,153.21,152.57,153.04,3665145.0,145.0665,145.2466,144.6399,145.0855,3665145.0
2017-11-14 10:30:00,153.03,153.49,152.87,153.31,2122161.0,145.076,145.5121,144.9243,145.3414,2122161.0
2017-11-14 11:00:00,153.31,153.43,153.24,153.3,1085049.0,145.3414,145.4552,145.2751,145.332,1085049.0
2017-11-14 11:30:00,153.32,153.46,153.23,153.44,868010.0,145.3509,145.4837,145.2656,145.4647,868010.0
2017-11-14 12:00:00,153.43,153.5,153.29,153.3,468564.0,145.4552,145.5216,145.3225,145.332,468564.0
2017-11-14 12:30:00,153.3,153.4,152.75,152.88,869232.0,145.332,145.4268,144.8106,144.9338,869232.0
2017-11-14 13:00:00,152.87,153.01,152.61,152.95,1006169.0,144.9243,145.057,144.6778,145.0002,1006169.0
2017-11-14 13:30:00,152.96,153.15,152.85,153.09,738200.0,145.0096,145.1898,144.9054,145.1329,738200.0
2017-11-14 14:00:00,153.1,153.2,153.03,153.15,357065.0,145.1424,145.2372,145.076,145.1898,357065.0
2017-11-14 14:30:00,153.15,153.25,153.04,153.21,547362.0,145.1898,145.2846,145.0855,145.2466,547362.0
2017-11-14 15:00:00,153.21,153.37,153.18,153.18,903729.0,145.2466,145.3983,145.2182,145.2182,903729.0
2017-11-14 15:30:00,153.19,153.35,153.11,153.31,2176883.0,145.2277,145.3794,145.1518,145.3414,2176883.0
2017-11-15 09:30:00,152.65,152.68,151.78,152.01,4871062.0,144.7158,144.7442,143.891,144.109,4871062.0
2017-11-15 10:00:00,151.97,152.56,151.95,152.45,1810025.0,144.0711,144.6304,144.0521,144.5261,1810025.0
2017-11-15 10:30:00,152.43,152.81,152.4,152.81,1691661.0,144.5072,144.8674,144.4787,144.8674,1691661.0
2017-11-15 11:00:00,152.81,153.0,152.69,152.9,1368157.0,144.8674,145.0476,144.7537,144.9528,1368157.0
2017-11-15 11:30:00,152.9,152.97,152.83,152.86,784399.0,144.9528,145.0191,144.8864,144.9148,784399.0
2017-11-15 12:00:00,152.87,152.88,152.62,152.73,643736.0,144.9243,144.9338,144.6873,144.7916,643736.0
2017-11-15 12:30:00,152.74,152.82,152.62,152.78,410151.0,144.8011,144.8769,144.6873,144.839,410151.0
2017-11-15 13:00:00,152.78,152.78,152.51,152.54,603281.0,144.839,144.839,144.583,144.6115,603281.0
2017-11-15 13:30:00,152.54,152.79,152.53,152.68,874592.0,144.6115,144.8485,144.602,144.7442,874592.0
2017-11-15 14:00:00,152.68,152.76,152.59,152.75,570623.0,144.7442,144.82,144.6589,144.8106,570623.0
2017-11-15 14:30:00,152.75,152.87,152.69,152.83,462210.0,144.8106,144.9243,144.7537,144.8864,462210.0
2017-11-15 15:00:00,152.83,152.96,152.59,152.64,925519.0,144.8864,145.0096,144.6589,144.7063,925519.0
2017-11-15 15:30:00,152.64,152.74,152.27,152.57,4088688.0,144.7063,144.8011,144.3555,144.6399,4088688.0
2017-11-16 09:30:00,153.39,153.79,153.33,153.75,2723234.0,145.4173,145.7965,145.3604,145.7586,2723234.0
2017-11-16 10:00:00,153.75,154.06,153.74,153.98,2887731.0,145.7586,146.0525,145.7491,145.9766,2887731.0
2017-11-16 10:30:00,153.98,154.32,153.94,154.26,1770530.0,145.9766,146.299,145.9387,146.2421,1770530.0
2017-11-16 11:00:00,154.26,154.4,154.25,154.32,1356228.0,146.2421,146.3748,146.2326,146.299,1356228.0
2017-11-16 11:30:00,154.33,154.49,154.31,154.43,799464.0,146.3084,146.4601,146.2895,146.4032,799464.0
2017-11-16 12:00:00,154.43,154.68,154.42,154.67,1159449.0,146.4032,146.6402,146.3938,146.6308,1159449.0
2017-11-16 12:30:00,154.67,154.75,154.6,154.69,1338832.0,146.6308,146.7066,146.5644,146.6497,1338832.0
2017-11-16 13:00:00,154.69,154.8,154.62,154.65,1115211.0,146.6497,146.754,146.5834,146.6118,1115211.0
2017-11-16 13:30:00,154.65,154.77,154.62,154.74,1153905.0,146.6118,146.7256,146.5834,146.6971,1153905.0
2017-11-16 14:00:00,154.75,154.89,154.73,154.75,1825138.0,146.7066,146.8393,146.6876,146.7066,1825138.0
2017-11-16 14:30:00,154.75,154.81,154.69,154.7,1002299.0,146.7066,146.7635,146.6497,146.6592,1002299.0
2017-11-16 15:00:00,154.7,154.77,154.62,154.74,1587676.0,146.6592,146.7256,146.5834,146.6971,1587676.0
2017-11-16 15:30:00,154.74,154.77,154.52,154.54,4366025.0,146.6971,146.7256,146.4886,146.5075,4366025.0
2017-11-17 09:30:00,154.58,154.69,154.32,154.42,2861802.0,146.5454,146.6497,146.299,146.3938,2861802.0
2017-11-17 10:00:00,154.43,154.48,154.24,154.33,2114790.0,146.4032,146.4506,146.2231,146.3084,2114790.0
2017-11-17 10:30:00,154.32,154.48,154.24,154.46,987667.0,146.299,146.4506,146.2231,146.4317,987667.0
2017-11-17 11:00:00,154.46,154.51,154.09,154.36,1608842.0,146.4317,146.4791,146.0809,146.3369,1608842.0
2017-11-17 11:30:00,154.37,154.39,154.21,154.34,665644.0,146.3464,146.3653,146.1947,146.3179,665644.0
2017-11-17 12:00:00,154.34,154.43,154.21,154.39,876592.0,146.3179,146.4032,146.1947,146.3653,876592.0
2017-11-17 12:30:00,154.39,154.4,154.25,154.29,634015.0,146.3653,146.3748,146.2326,146.2705,634015.0
2017-11-17 13:00:00,154.29,154.32,154.19,154.28,798752.0,146.2705,146.299,146.1757,146.261,798752.0
2017-11-17 13:30:00,154.27,154.31,154.23,154.24,739709.0,146.2515,146.2895,146.2136,146.2231,739709.0
2017-11-17 14:00:00,154.24,154.27,154.09,154.15,522797.0,146.2231,146.2515,146.0809,146.1378,522797.0
2017-11-17 14:30:00,154.14,154.18,154.03,154.1,886671.0,146.1283,146.1662,146.024,146.0904,886671.0
2017-11-17 15:00:00,154.11,154.11,153.93,154.0,1242052.0,146.0999,146.0999,145.9292,145.9956,1242052.0
2017-11-17 15:30:00,154.0,154.03,153.8,153.94,4539905.0,145.9956,146.024,145.806,145.9387,4539905.0
2017-11-20 09:30:00,154.08,154.2,153.9,154.09,2230879.0,146.0714,146.1852,145.9008,146.0809,2230879.0
2017-11-20 10:00:00,154.09,154.14,153.83,153.87,1602432.0,146.0809,146.1283,145.8344,145.8723,1602432.0
2017-11-20 10:30:00,153.87,154.01,153.79,153.97,801765.0,145.8723,146.0051,145.7965,145.9671,801765.0
2017-11-20 11:00:00,153.98,154.03,153.83,153.86,1034456.0,145.9766,146.024,145.8344,145.8629,1034456.0
2017-11-20 11:30:00,153.86,153.98,153.79,153.93,1229249.0,145.8629,145.9766,145.7965,145.9292,1229249.0
2017-11-20 12:00:00,153.93,153.96,153.61,153.74,1146382.0,145.9292,145.9577,145.6259,145.7491,1146382.0
2017-11-20 12:30:00,153.74,153.88,153.72,153.86,365298.0,145.7491,145.8818,145.7301,145.8629,365298.0
2017-11-20 13:00:00,153.87,153.97,153.82,153.94,437691.0,145.8723,145.9671,145.8249,145.9387,437691.0
2017-11-20 13:30:00,153.93,153.95,153.86,153.91,673719.0,145.9292,145.9482,145.8629,145.9103,673719.0
2017-11-20 14:00:00,153.91,153.92,153.79,153.84,384815.0,145.9103,145.9197,145.7965,145.8439,384815.0
2017-11-20 14:30:00,153.84,153.89,153.79,153.84,428806.0,145.8439,145.8913,145.7965,145.8439,428806.0
2017-11-20 15:00:00,153.84,153.94,153.72,153.76,733642.0,145.8439,145.9387,145.7301,145.7681,733642.0
2017-11-20 15:30:00,153.76,153.85,153.69,153.82,3145127.0,145.7681,145.8534,145.7017,145.8249,3145127.0
2017-11-21 09:30:00,154.51,155.32,154.48,155.28,3119740.0,146.4791,147.247,146.4506,147.2091,3119740.0
2017-11-21 10:00:00,155.28,155.47,155.18,155.43,1952076.0,147.2091,147.3892,147.1143,147.3513,1952076.0
2017-11-21 10:30:00,155.44,155.45,155.31,155.43,1329530.0,147.3607,147.3702,147.2375,147.3513,1329530.0
2017-11-21 11:00:00,155.42,155.52,155.37,155.43,843092.0,147.3418,147.4366,147.2944,147.3513,843092.0
2017-11-21 11:30:00,155.44,155.56,155.41,155.5,1030382.0,147.3607,147.4745,147.3323,147.4176,1030382.0
2017-11-21 12:00:00,155.5,155.54,155.39,155.4,850816.0,147.4176,147.4555,147.3133,147.3228,850816.0
2017-11-21 12:30:00,155.41,155.47,155.36,155.4,545459.0,147.3323,147.3892,147.2849,147.3228,545459.0
2017-11-21 13:00:00,155.41,155.44,155.37,155.43,347354.0,147.3323,147.3607,147.2944,147.3513,347354.0
2017-11-21 13:30:00,155.43,155.57,155.43,155.45,612458.0,147.3513,147.484,147.3513,147.3702,612458.0
2017-11-21 14:00:00,155.46,155.47,155.37,155.46,832614.0,147.3797,147.3892,147.2944,147.3797,832614.0
2017-11-21 14:30:00,155.46,155.49,155.41,155.49,446706.0,147.3797,147.4081,147.3323,147.4081,446706.0
2017-11-21 15:00:00,155.49,155.5,155.33,155.4,768207.0,147.4081,147.4176,147.2565,147.3228,768207.0
2017-11-21 15:30:00,155.4,155.5,155.36,155.49,2319727.0,147.3228,147.4176,147.2849,147.4081,2319727.0
2017-11-22 09:30:00,155.63,155.77,155.34,155.49,1872177.0,147.5409,147.6736,147.2659,147.4081,1872177.0
2017-11-22 10:00:00,155.5,155.57,155.37,155.48,1803466.0,147.4176,147.484,147.2944,147.3987,1803466.0
2017-11-22 10:30:00,155.48,155.65,155.43,155.58,995271.0,147.3987,147.5598,147.3513,147.4935,995271.0
2017-11-22 11:00:00,155.58,155.69,155.44,155.5,1223938.0,147.4935,147.5977,147.3607,147.4176,1223938.0
2017-11-22 11:30:00,155.49,155.61,155.41,155.57,1173701.0,147.4081,147.5219,147.3323,147.484,1173701.0
2017-11-22 12:00:00,155.57,155.63,155.51,155.61,388982.0,147.484,147.5409,147.4271,147.5219,388982.0
2017-11-22 12:30:00,155.6,155.64,155.52,155.63,244644.0,147.5124,147.5503,147.4366,147.5409,244644.0
2017-11-22 13:00:00,155.63,155.65,155.51,155.6,437519.0,147.5409,147.5598,147.4271,147.5124,437519.0
2017-11-22 13:30:00,155.6,155.63,155.57,155.62,221120.0,147.5124,147.5409,147.484,147.5314,221120.0
2017-11-22 14:00:00,155.62,155.71,155.6,155.68,443028.0,147.5314,147.6167,147.5124,147.5883,443028.0
2017-11-22 14:30:00,155.68,155.84,155.68,155.75,1230764.0,147.5883,147.7399,147.5883,147.6546,1230764.0
2017-11-22 15:00:00,155.75,155.76,155.61,155.69,578085.0,147.6546,147.6641,147.5219,147.5977,578085.0
2017-11-22 15:30:00,155.7,155.77,155.64,155.69,1557556.0,147.6072,147.6736,147.5503,147.5977,1557556.0
2017-11-24 09:30:00,155.84,155.98,155.76,155.96,1154284.0,147.7399,147.8727,147.6641,147.8537,1154284.0
2017-11-24 10:00:00,155.96,156.01,155.83,155.95,562216.0,147.8537,147.9011,147.7305,147.8442,562216.0
2017-11-24 10:30:00,155.95,156.14,155.95,156.1,461280.0,147.8442,148.0244,147.8442,147.9864,461280.0
2017-11-24 11:00:00,156.1,156.28,156.09,156.21,720422.0,147.9864,148.1571,147.977,148.0907,720422.0
2017-11-24 11:30:00,156.21,156.31,156.17,156.2,619465.0,148.0907,148.1855,148.0528,148.0812,619465.0
2017-11-24 12:00:00,156.2,156.3,156.19,156.25,697244.0,148.0812,148.176,148.0718,148.1286,697244.0
2017-11-24 12:30:00,156.25,156.28,156.19,156.25,1559971.0,148.1286,148.1571,148.0718,148.1286,1559971.0
2017-11-27 09:30:00,156.2,156.44,156.05,156.31,3176009.0,148.0812,148.3088,147.939,148.1855,3176009.0
2017-11-27 10:00:00,156.31,156.56,156.29,156.46,1742865.0,148.1855,148.4225,148.1666,148.3277,1742865.0
2017-11-27 10:30:00,156.46,156.5,156.37,156.42,541705.0,148.3277,148.3656,148.2424,148.2898,541705.0
2017-11-27 11:00:00,156.43,156.46,155.83,155.87,2166531.0,148.2993,148.3277,147.7305,147.7684,2166531.0
2017-11-27 11:30:00,155.87,156.17,155.86,156.13,1361432.0,147.7684,148.0528,147.7589,148.0149,1361432.0
2017-11-27 12:00:00,156.13,156.19,156.07,156.18,853472.0,148.0149,148.0718,147.958,148.0623,853472.0
2017-11-27 12:30:00,156.19,156.2,156.01,156.12,979943.0,148.0718,148.0812,147.9011,148.0054,979943.0
2017-11-27 13:00:00,156.12,156.3,156.11,156.26,637610.0,148.0054,148.176,147.9959,148.1381,637610.0
2017-11-27 13:30:00,156.25,156.29,156.22,156.27,517647.0,148.1286,148.1666,148.1002,148.1476,517647.0
2017-11-27 14:00:00,156.27,156.29,156.1,156.15,476622.0,148.1476,148.1666,147.9864,148.0338,476622.0
2017-11-27 14:30:00,156.15,156.24,156.12,156.23,439012.0,148.0338,148.1192,148.0054,148.1097,439012.0
2017-11-27 15:00:00,156.24,156.25,156.12,156.2,616126.0,148.1192,148.1286,148.0054,148.0812,616126.0
2017-11-27 15:30:00,156.2,156.26,156.17,156.19,1647535.0,148.0812,148.1381,148.0528,148.0718,1647535.0
2017-11-28 09:30:00,156.52,156.56,156.22,156.28,1684310.0,148.3846,148.4225,148.1002,148.1571,1684310.0
2017-11-28 10:00:00,156.28,156.48,156.25,156.37,1314655.0,148.1571,148.3467,148.1286,148.2424,1314655.0
2017-11-28 10:30:00,156.37,156.47,156.19,156.25,812469.0,148.2424,148.3372,148.0718,148.1286,812469.0
2017-11-28 11:00:00,156.25,156.42,156.25,156.39,795837.0,148.1286,148.2898,148.1286,148.2614,795837.0
2017-11-28 11:30:00,156.39,156.56,156.34,156.47,859137.0,148.2614,148.4225,148.214,148.3372,859137.0
2017-11-28 12:00:00,156.48,156.64,156.46,156.57,723627.0,148.3467,148.4984,148.3277,148.432,723627.0
2017-11-28 12:30:00,156.57,156.6,156.4,156.48,425470.0,148.432,148.4604,148.2708,148.3467,425470.0
2017-11-28 13:00:00,156.48,156.64,156.28,156.4,1149087.0,148.3467,148.4984,148.1571,148.2708,1149087.0
2017-11-28 13:30:00,156.39,156.45,155.91,155.93,1649228.0,148.2614,148.3182,147.8063,147.8253,1649228.0
2017-11-28 14:00:00,155.93,156.3,155.7,156.3,2084550.0,147.8253,148.176,147.6072,148.176,2084550.0
2017-11-28 14:30:00,156.3,156.63,156.26,156.5,1880974.0,148.176,148.4889,148.1381,148.3656,1880974.0
2017-11-28 15:00:00,156.5,156.69,156.43,156.47,1576035.0,148.3656,148.5458,148.2993,148.3372,1576035.0
2017-11-28 15:30:00,156.47,156.61,156.37,156.61,2477044.0,148.3372,148.4699,148.2424,148.4699,2477044.0
2017-11-29 09:30:00,156.42,156.45,155.51,155.53,6156561.0,148.2898,148.3182,147.4271,147.4461,6156561.0
2017-11-29 10:00:00,155.53,155.66,154.04,154.43,11044067.0,147.4461,147.5693,146.0335,146.4032,11044067.0
2017-11-29 10:30:00,154.43,154.82,153.95,154.06,6015112.0,146.4032,146.773,145.9482,146.0525,6015112.0
2017-11-29 11:00:00,154.05,154.35,153.72,153.95,4853170.0,146.043,146.3274,145.7301,145.9482,4853170.0
2017-11-29 11:30:00,153.94,154.09,153.31,153.34,4831818.0,145.9387,146.0809,145.3414,145.3699,4831818.0
2017-11-29 12:00:00,153.34,153.9,153.12,153.8,5540419.0,145.3699,145.9008,145.1613,145.806,5540419.0
2017-11-29 12:30:00,153.8,154.21,153.72,153.92,3781053.0,145.806,146.1947,145.7301,145.9197,3781053.0
2017-11-29 13:00:00,153.93,154.41,153.75,154.37,2068027.0,145.9292,146.3843,145.7586,146.3464,2068027.0
2017-11-29 13:30:00,154.37,154.41,153.81,153.89,2343930.0,146.3464,146.3843,145.8155,145.8913,2343930.0
2017-11-29 14:00:00,153.89,154.06,153.55,153.74,1899148.0,145.8913,146.0525,145.569,145.7491,1899148.0
2017-11-29 14:30:00,153.75,153.98,153.6,153.73,1686171.0,145.7586,145.9766,145.6164,145.7396,1686171.0
2017-11-29 15:00:00,153.74,153.84,153.39,153.72,2473520.0,145.7491,145.8439,145.4173,145.7301,2473520.0
2017-11-29 15:30:00,153.72,154.05,153.66,153.88,5119079.0,145.7301,146.043,145.6733,145.8818,5119079.0
2017-11-30 09:30:00,154.46,154.81,154.14,154.38,8582501.0,146.4317,146.7635,146.1283,146.3558,8582501.0
2017-11-30 10:00:00,154.39,154.79,154.3,154.72,5526046.0,146.3653,146.7445,146.28,146.6782,5526046.0
2017-11-30 10:30:00,154.73,154.98,154.68,154.78,4209901.0,146.6876,146.9246,146.6402,146.735,4209901.0
2017-11-30 11:00:00,154.78,155.27,154.72,154.87,3903713.0,146.735,147.1996,146.6782,146.8204,3903713.0
2017-11-30 11:30:00,154.87,154.98,154.79,154.95,2413654.0,146.8204,146.9246,146.7445,146.8962,2413654.0
2017-11-30 12:00:00,154.95,155.36,154.87,155.33,2183028.0,146.8962,147.2849,146.8204,147.2565,2183028.0
2017-11-30 12:30:00,155.33,155.45,154.88,155.11,4294230.0,147.2565,147.3702,146.8298,147.0479,4294230.0
2017-11-30 13:00:00,155.11,155.33,154.96,155.24,2113332.0,147.0479,147.2565,146.9057,147.1711,2113332.0
2017-11-30 13:30:00,155.24,155.3,155.0,155.22,1632698.0,147.1711,147.228,146.9436,147.1522,1632698.0
2017-11-30 14:00:00,155.22,155.28,155.02,155.27,1234722.0,147.1522,147.2091,146.9626,147.1996,1234722.0
2017-11-30 14:30:00,155.27,155.28,154.95,155.01,1177171.0,147.1996,147.2091,146.8962,146.9531,1177171.0
2017-11-30 15:00:00,155.01,155.05,154.68,155.04,2014372.0,146.9531,146.991,146.6402,146.9815,2014372.0
2017-11-30 15:30:00,155.04,155.35,154.77,155.15,4921788.0,146.9815,147.2754,146.7256,147.0858,4921788.0
2017-12-01 09:30:00,154.18,154.91,154.15,154.52,4491583.0,146.1662,146.8583,146.1378,146.4886,4491583.0
2017-12-01 10:00:00,154.53,155.24,154.44,155.02,3286422.0,146.498,147.1711,146.4127,146.9626,3286422.0
2017-12-01 10:30:00,155.03,155.18,154.71,154.99,1564482.0,146.972,147.1143,146.6687,146.9341,1564482.0
2017-12-01 11:00:00,154.99,155.11,152.87,153.0,9089806.0,146.9341,147.0479,144.9243,145.0476,9089806.0
2017-12-01 11:30:00,153.0,153.87,152.26,153.68,10223002.0,145.0476,145.8723,144.346,145.6922,10223002.0
2017-12-01 12:00:00,153.68,154.04,153.37,153.67,4390780.0,145.6922,146.0335,145.3983,145.6827,4390780.0
2017-12-01 12:30:00,153.68,154.18,153.24,154.13,2793317.0,145.6922,146.1662,145.2751,146.1188,2793317.0
2017-12-01 13:00:00,154.13,154.27,153.91,154.15,1209963.0,146.1188,146.2515,145.9103,146.1378,1209963.0
2017-12-01 13:30:00,154.16,154.44,154.11,154.18,1245575.0,146.1473,146.4127,146.0999,146.1662,1245575.0
2017-12-01 14:00:00,154.19,154.43,154.07,154.4,1088989.0,146.1757,146.4032,146.0619,146.3748,1088989.0
2017-12-01 14:30:00,154.39,154.47,154.01,154.16,1429470.0,146.3653,146.4412,146.0051,146.1473,1429470.0
2017-12-01 15:00:00,154.16,154.41,153.96,154.34,934230.0,146.1473,146.3843,145.9577,146.3179,934230.0
2017-12-01 15:30:00,154.33,154.63,154.33,154.51,4768159.0,146.3084,146.5928,146.3084,146.4791,4768159.0
2017-12-04 09:30:00,155.47,155.63,154.78,154.85,6732527.0,147.3892,147.5409,146.735,146.8014,6732527.0
2017-12-04 10:00:00,154.86,154.86,153.72,154.29,6438232.0,146.8109,146.8109,145.7301,146.2705,6438232.0
2017-12-04 10:30:00,154.3,154.32,152.99,153.25,4436606.0,146.28,146.299,145.0381,145.2846,4436606.0
2017-12-04 11:00:00,153.25,153.79,152.98,153.64,4061382.0,145.2846,145.7965,145.0286,145.6543,4061382.0
2017-12-04 11:30:00,153.66,153.75,153.29,153.59,2181012.0,145.6733,145.7586,145.3225,145.6069,2181012.0
2017-12-04 12:00:00,153.58,153.93,153.45,153.64,1835690.0,145.5974,145.9292,145.4742,145.6543,1835690.0
2017-12-04 12:30:00,153.63,154.06,153.51,154.02,1526136.0,145.6448,146.0525,145.5311,146.0145,1526136.0
2017-12-04 13:00:00,154.02,154.28,154.02,154.06,1534330.0,146.0145,146.261,146.0145,146.0525,1534330.0
2017-12-04 13:30:00,154.07,154.25,153.99,154.22,809846.0,146.0619,146.2326,145.9861,146.2041,809846.0
2017-12-04 14:00:00,154.23,154.23,153.49,153.54,2061770.0,146.2136,146.2136,145.5121,145.5595,2061770.0
2017-12-04 14:30:00,153.54,153.55,153.23,153.29,2257266.0,145.5595,145.569,145.2656,145.3225,2257266.0
2017-12-04 15:00:00,153.28,153.36,153.05,153.18,2791290.0,145.313,145.3888,145.095,145.2182,2791290.0
2017-12-04 15:30:00,153.16,153.32,152.56,152.73,6473668.0,145.1992,145.3509,144.6304,144.7916,6473668.0
2017-12-05 09:30:00,152.64,153.94,152.1,153.68,6148607.0,144.7063,145.9387,144.1943,145.6922,6148607.0
2017-12-05 10:00:00,153.69,154.08,153.57,153.78,3460944.0,145.7017,146.0714,145.5879,145.787,3460944.0
2017-12-05 10:30:00,153.77,154.1,153.66,154.06,2078600.0,145.7775,146.0904,145.6733,146.0525,2078600.0
2017-12-05 11:00:00,154.07,154.55,154.07,154.37,3013396.0,146.0619,146.517,146.0619,146.3464,3013396.0
2017-12-05 11:30:00,154.36,154.45,153.88,153.96,2113969.0,146.3369,146.4222,145.8818,145.9577,2113969.0
2017-12-05 12:00:00,153.95,154.03,153.63,153.83,2164809.0,145.9482,146.024,145.6448,145.8344,2164809.0
2017-12-05 12:30:00,153.82,154.04,153.47,153.58,1325157.0,145.8249,146.0335,145.4931,145.5974,1325157.0
2017-12-05 13:00:00,153.57,153.85,153.36,153.76,1851269.0,145.5879,145.8534,145.3888,145.7681,1851269.0
2017-12-05 13:30:00,153.79,153.89,153.61,153.71,974155.0,145.7965,145.8913,145.6259,145.7207,974155.0
2017-12-05 14:00:00,153.71,153.74,153.15,153.31,1345349.0,145.7207,145.7491,145.1898,145.3414,1345349.0
2017-12-05 14:30:00,153.32,153.32,152.74,152.88,2176934.0,145.3509,145.3509,144.8011,144.9338,2176934.0
2017-12-05 15:00:00,152.87,153.2,152.81,153.09,2129650.0,144.9243,145.2372,144.8674,145.1329,2129650.0
2017-12-05 15:30:00,153.08,153.13,152.66,152.78,3608573.0,145.1234,145.1708,144.7252,144.839,3608573.0
2017-12-06 09:30:00,152.26,153.19,152.06,153.0,4849400.0,144.346,145.2277,144.1564,145.0476,4849400.0
2017-12-06 10:00:00,153.0,153.38,152.84,153.11,2626868.0,145.0476,145.4078,144.8959,145.1518,2626868.0
2017-12-06 10:30:00,153.12,153.3,152.63,153.29,2436656.0,145.1613,145.332,144.6968,145.3225,2436656.0
2017-12-06 11:00:00,153.28,153.52,153.07,153.12,1945815.0,145.313,145.5405,145.1139,145.1613,1945815.0
2017-12-06 11:30:00,153.12,153.29,153.0,153.22,775645.0,145.1613,145.3225,145.0476,145.2561,775645.0
2017-12-06 12:00:00,153.21,153.32,152.87,152.87,1034955.0,145.2466,145.3509,144.9243,144.9243,1034955.0
2017-12-06 12:30:00,152.87,153.19,152.85,153.07,567331.0,144.9243,145.2277,144.9054,145.1139,567331.0
2017-12-06 13:00:00,153.06,153.1,152.9,153.06,732891.0,145.1044,145.1424,144.9528,145.1044,732891.0
2017-12-06 13:30:00,153.06,153.45,153.02,153.41,900017.0,145.1044,145.4742,145.0665,145.4362,900017.0
2017-12-06 14:00:00,153.4,153.71,153.38,153.5,2928974.0,145.4268,145.7207,145.4078,145.5216,2928974.0
2017-12-06 14:30:00,153.5,153.65,153.44,153.56,1252391.0,145.5216,145.6638,145.4647,145.5785,1252391.0
2017-12-06 15:00:00,153.55,153.74,153.47,153.54,1763658.0,145.569,145.7491,145.4931,145.5595,1763658.0
2017-12-06 15:30:00,153.55,153.58,153.28,153.47,3496264.0,145.569,145.5974,145.313,145.4931,3496264.0
2017-12-07 09:30:00,153.49,153.99,153.33,153.77,3816449.0,145.5121,145.9861,145.3604,145.7775,3816449.0
2017-12-07 10:00:00,153.76,153.97,153.37,153.94,2071932.0,145.7681,145.9671,145.3983,145.9387,2071932.0
2017-12-07 10:30:00,153.94,154.38,153.94,154.31,3327555.0,145.9387,146.3558,145.9387,146.2895,3327555.0
2017-12-07 11:00:00,154.31,154.39,153.96,154.2,1427195.0,146.2895,146.3653,145.9577,146.1852,1427195.0
2017-12-07 11:30:00,154.21,154.46,154.18,154.41,1015010.0,146.1947,146.4317,146.1662,146.3843,1015010.0
2017-12-07 12:00:00,154.41,154.41,154.15,154.21,734713.0,146.3843,146.3843,146.1378,146.1947,734713.0
2017-12-07 12:30:00,154.21,154.42,154.18,154.34,441774.0,146.1947,146.3938,146.1662,146.3179,441774.0
2017-12-07 13:00:00,154.35,154.43,154.1,154.26,1019131.0,146.3274,146.4032,146.0904,146.2421,1019131.0
2017-12-07 13:30:00,154.26,154.33,153.9,154.1,2528806.0,146.2421,146.3084,145.9008,146.0904,2528806.0
2017-12-07 14:00:00,154.1,154.16,153.81,153.86,1015472.0,146.0904,146.1473,145.8155,145.8629,1015472.0
2017-12-07 14:30:00,153.87,153.95,153.58,153.94,1984244.0,145.8723,145.9482,145.5974,145.9387,1984244.0
2017-12-07 15:00:00,153.93,154.12,153.82,154.08,1275552.0,145.9292,146.1093,145.8249,146.0714,1275552.0
2017-12-07 15:30:00,154.08,154.14,153.95,154.04,3503656.0,146.0714,146.1283,145.9482,146.0335,3503656.0
2017-12-08 09:30:00,155.1,155.53,155.1,155.28,4643781.0,147.0384,147.4461,147.0384,147.2091,4643781.0
2017-12-08 10:00:00,155.27,155.4,155.16,155.28,1780155.0,147.1996,147.3228,147.0953,147.2091,1780155.0
2017-12-08 10:30:00,155.29,155.34,155.14,155.26,1195209.0,147.2185,147.2659,147.0763,147.1901,1195209.0
2017-12-08 11:00:00,155.27,155.35,154.82,154.89,1699551.0,147.1996,147.2754,146.773,146.8393,1699551.0
2017-12-08 11:30:00,154.89,155.0,154.65,154.87,1375126.0,146.8393,146.9436,146.6118,146.8204,1375126.0
2017-12-08 12:00:00,154.87,155.19,154.82,155.18,827033.0,146.8204,147.1237,146.773,147.1143,827033.0
2017-12-08 12:30:00,155.18,155.22,154.96,154.99,742030.0,147.1143,147.1522,146.9057,146.9341,742030.0
2017-12-08 13:00:00,154.99,155.13,154.96,155.05,565294.0,146.9341,147.0668,146.9057,146.991,565294.0
2017-12-08 13:30:00,155.05,155.08,154.88,155.0,544932.0,146.991,147.0194,146.8298,146.9436,544932.0
2017-12-08 14:00:00,155.0,155.0,154.46,154.63,1592342.0,146.9436,146.9436,146.4317,146.5928,1592342.0
2017-12-08 14:30:00,154.63,154.74,154.5,154.67,960942.0,146.5928,146.6971,146.4696,146.6308,960942.0
2017-12-08 15:00:00,154.67,154.77,154.5,154.69,1107517.0,146.6308,146.7256,146.4696,146.6497,1107517.0
2017-12-08 15:30:00,154.7,154.72,154.48,154.71,3856780.0,146.6592,146.6782,146.4506,146.6687,3856780.0
2017-12-11 09:30:00,154.77,155.28,154.76,155.15,2278537.0,146.7256,147.2091,146.7161,147.0858,2278537.0
2017-12-11 10:00:00,155.15,155.29,155.02,155.13,1597796.0,147.0858,147.2185,146.9626,147.0668,1597796.0
2017-12-11 10:30:00,155.13,155.32,155.12,155.16,1320572.0,147.0668,147.247,147.0574,147.0953,1320572.0
2017-12-11 11:00:00,155.17,155.37,155.02,155.3,920800.0,147.1048,147.2944,146.9626,147.228,920800.0
2017-12-11 11:30:00,155.3,155.51,155.28,155.45,660338.0,147.228,147.4271,147.2091,147.3702,660338.0
2017-12-11 12:00:00,155.45,155.73,155.44,155.72,1149798.0,147.3702,147.6357,147.3607,147.6262,1149798.0
2017-12-11 12:30:00,155.72,155.92,155.72,155.9,1153265.0,147.6262,147.8158,147.6262,147.7968,1153265.0
2017-12-11 13:00:00,155.9,155.95,155.72,155.73,819820.0,147.7968,147.8442,147.6262,147.6357,819820.0
2017-12-11 13:30:00,155.73,155.85,155.69,155.81,527746.0,147.6357,147.7494,147.5977,147.7115,527746.0
2017-12-11 14:00:00,155.81,155.88,155.73,155.73,554219.0,147.7115,147.7779,147.6357,147.6357,554219.0
2017-12-11 14:30:00,155.73,155.8,155.67,155.76,1126962.0,147.6357,147.702,147.5788,147.6641,1126962.0
2017-12-11 15:00:00,155.76,155.79,155.63,155.71,893554.0,147.6641,147.6925,147.5409,147.6167,893554.0
2017-12-11 15:30:00,155.71,155.91,155.69,155.9,3624234.0,147.6167,147.8063,147.5977,147.7968,3624234.0
2017-12-12 09:30:00,155.81,155.86,155.36,155.84,2699211.0,147.7115,147.7589,147.2849,147.7399,2699211.0
2017-12-12 10:00:00,155.83,155.92,155.67,155.71,1300389.0,147.7305,147.8158,147.5788,147.6167,1300389.0
2017-12-12 10:30:00,155.7,155.93,155.54,155.84,897981.0,147.6072,147.8253,147.4555,147.7399,897981.0
2017-12-12 11:00:00,155.84,156.05,155.81,156.05,836182.0,147.7399,147.939,147.7115,147.939,836182.0
2017-12-12 11:30:00,156.04,156.14,155.96,156.07,649064.0,147.9296,148.0244,147.8537,147.958,649064.0
2017-12-12 12:00:00,156.06,156.15,155.81,155.86,730261.0,147.9485,148.0338,147.7115,147.7589,730261.0
2017-12-12 12:30:00,155.87,156.0,155.81,155.86,839134.0,147.7684,147.8916,147.7115,147.7589,839134.0
2017-12-12 13:00:00,155.86,155.91,155.72,155.8,663540.0,147.7589,147.8063,147.6262,147.702,663540.0
2017-12-12 13:30:00,155.8,155.8,155.4,155.51,1398326.0,147.702,147.702,147.3228,147.4271,1398326.0
2017-12-12 14:00:00,155.51,155.77,155.41,155.76,1051728.0,147.4271,147.6736,147.3323,147.6641,1051728.0
2017-12-12 14:30:00,155.77,155.93,155.74,155.87,768515.0,147.6736,147.8253,147.6451,147.7684,768515.0
2017-12-12 15:00:00,155.88,155.89,155.67,155.71,952451.0,147.7779,147.7873,147.5788,147.6167,952451.0
2017-12-12 15:30:00,155.71,155.78,155.56,155.69,2782150.0,147.6167,147.6831,147.4745,147.5977,2782150.0
2017-12-13 09:30:00,156.28,156.49,156.22,156.33,2472657.0,148.1571,148.3562,148.1002,148.2045,2472657.0
2017-12-13 10:00:00,156.33,156.37,156.03,156.15,1904997.0,148.2045,148.2424,147.9201,148.0338,1904997.0
2017-12-13 10:30:00,156.15,156.37,156.08,156.37,1165702.0,148.0338,148.2424,147.9675,148.2424,1165702.0
2017-12-13 11:00:00,156.37,156.47,156.27,156.28,639802.0,148.2424,148.3372,148.1476,148.1571,639802.0
2017-12-13 11:30:00,156.29,156.38,156.13,156.18,778565.0,148.1666,148.2519,148.0149,148.0623,778565.0
2017-12-13 12:00:00,156.17,156.17,155.88,156.09,1084072.0,148.0528,148.0528,147.7779,147.977,1084072.0
2017-12-13 12:30:00,156.1,156.11,155.77,156.01,851798.0,147.9864,147.9959,147.6736,147.9011,851798.0
2017-12-13 13:00:00,156.01,156.05,155.89,155.95,498571.0,147.9011,147.939,147.7873,147.8442,498571.0
2017-12-13 13:30:00,155.95,155.96,155.76,155.87,936674.0,147.8442,147.8537,147.6641,147.7684,936674.0
2017-12-13 14:00:00,155.87,156.37,155.87,156.2,2068430.0,147.7684,148.2424,147.7684,148.0812,2068430.0
2017-12-13 14:30:00,156.2,156.4,156.13,156.34,990184.0,148.0812,148.2708,148.0149,148.214,990184.0
2017-12-13 15:00:00,156.34,156.39,156.11,156.15,1644100.0,148.214,148.2614,147.9959,148.0338,1644100.0
2017-12-13 15:30:00,156.14,156.32,155.9,155.99,3559646.0,148.0244,148.195,147.7968,147.8821,3559646.0
2017-12-14 09:30:00,156.28,156.44,156.06,156.29,2081877.0,148.1571,148.3088,147.9485,148.1666,2081877.0
2017-12-14 10:00:00,156.29,156.59,156.11,156.49,1620446.0,148.1666,148.451,147.9959,148.3562,1620446.0
2017-12-14 10:30:00,156.49,156.66,156.44,156.54,1013209.0,148.3562,148.5173,148.3088,148.4036,1013209.0
2017-12-14 11:00:00,156.54,156.62,156.2,156.38,1262825.0,148.4036,148.4794,148.0812,148.2519,1262825.0
2017-12-14 11:30:00,156.38,156.52,156.34,156.39,570641.0,148.2519,148.3846,148.214,148.2614,570641.0
2017-12-14 12:00:00,156.4,156.48,156.34,156.37,489210.0,148.2708,148.3467,148.214,148.2424,489210.0
2017-12-14 12:30:00,156.36,156.47,156.19,156.24,556428.0,148.2329,148.3372,148.0718,148.1192,556428.0
2017-12-14 13:00:00,156.24,156.29,155.78,156.1,1682001.0,148.1192,148.1666,147.6831,147.9864,1682001.0
2017-12-14 13:30:00,156.1,156.27,156.04,156.05,1430177.0,147.9864,148.1476,147.9296,147.939,1430177.0
2017-12-14 14:00:00,156.05,156.22,155.72,155.73,1526185.0,147.939,148.1002,147.6262,147.6357,1526185.0
2017-12-14 14:30:00,155.73,156.06,155.71,156.06,1522234.0,147.6357,147.9485,147.6167,147.9485,1522234.0
2017-12-14 15:00:00,156.06,156.06,155.8,155.92,697614.0,147.9485,147.9485,147.702,147.8158,697614.0
2017-12-14 15:30:00,155.92,156.17,155.83,155.87,2864227.0,147.8158,148.0528,147.7305,147.7684,2864227.0
2017-12-15 09:30:00,156.49,156.56,156.23,156.37,3216990.0,148.3562,148.4225,148.1097,148.2424,3216990.0
2017-12-15 10:00:00,156.37,156.79,156.33,156.61,2963279.0,148.2424,148.6406,148.2045,148.4699,2963279.0
2017-12-15 10:30:00,156.61,156.85,156.55,156.74,1363013.0,148.4699,148.6974,148.413,148.5932,1363013.0
2017-12-15 11:00:00,156.74,157.09,156.74,157.02,1323851.0,148.5932,148.925,148.5932,148.8586,1323851.0
2017-12-15 11:30:00,157.0,157.28,157.0,157.28,2677016.0,148.8397,149.1051,148.8397,149.1051,2677016.0
2017-12-15 12:00:00,157.27,157.52,157.26,157.47,1030626.0,149.0956,149.3326,149.0861,149.2852,1030626.0
2017-12-15 12:30:00,157.47,157.54,156.5,157.46,1469424.0,149.2852,149.3516,148.3656,149.2757,1469424.0
2017-12-15 13:00:00,157.46,157.51,157.38,157.42,1075622.0,149.2757,149.3231,149.1999,149.2378,1075622.0
2017-12-15 13:30:00,157.42,157.63,157.39,157.57,1477457.0,149.2378,149.4369,149.2094,149.38,1477457.0
2017-12-15 14:00:00,157.58,157.68,157.55,157.63,1574418.0,149.3895,149.4843,149.3611,149.4369,1574418.0
2017-12-15 14:30:00,157.63,157.67,156.5,157.58,1261088.0,149.4369,149.4748,148.3656,149.3895,1261088.0
2017-12-15 15:00:00,157.58,157.82,157.56,157.78,1123787.0,149.3895,149.617,149.3705,149.5791,1123787.0
2017-12-15 15:30:00,157.79,157.79,157.4,157.61,6001448.0,149.5886,149.5886,149.2189,149.4179,6001448.0
2017-12-18 09:30:00,158.29,158.49,158.07,158.39,3380397.0,150.3742,150.5642,150.1652,150.4692,3380397.0
2017-12-18 10:00:00,158.39,158.59,158.37,158.56,1704589.0,150.4692,150.6592,150.4502,150.6307,1704589.0
2017-12-18 10:30:00,158.57,158.57,158.33,158.38,1356485.0,150.6402,150.6402,150.4122,150.4597,1356485.0
2017-12-18 11:00:00,158.37,158.43,158.22,158.37,751693.0,150.4502,150.5072,150.3077,150.4502,751693.0
2017-12-18 11:30:00,158.38,158.64,158.34,158.55,740122.0,150.4597,150.7067,150.4217,150.6212,740122.0
2017-12-18 12:00:00,158.55,158.7,158.54,158.6,748895.0,150.6212,150.7637,150.6117,150.6687,748895.0
2017-12-18 12:30:00,158.6,158.77,158.58,158.72,1156164.0,150.6687,150.8302,150.6497,150.7827,1156164.0
2017-12-18 13:00:00,158.71,158.74,158.58,158.67,789731.0,150.7732,150.8017,150.6497,150.7352,789731.0
2017-12-18 13:30:00,158.67,158.7,158.59,158.68,703986.0,150.7352,150.7637,150.6592,150.7447,703986.0
2017-12-18 14:00:00,158.68,158.69,158.58,158.63,879950.0,150.7447,150.7542,150.6497,150.6972,879950.0
2017-12-18 14:30:00,158.64,158.72,158.6,158.7,1355150.0,150.7067,150.7827,150.6687,150.7637,1355150.0
2017-12-18 15:00:00,158.7,158.72,158.53,158.53,1467528.0,150.7637,150.7827,150.6022,150.6022,1467528.0
2017-12-18 15:30:00,158.54,158.67,158.42,158.58,3932210.0,150.6117,150.7352,150.4977,150.6497,3932210.0
2017-12-19 09:30:00,158.34,158.5,157.82,157.93,3740500.0,150.4217,150.5737,149.9277,150.0322,3740500.0
2017-12-19 10:00:00,157.91,158.16,157.69,157.85,2197186.0,150.0132,150.2507,149.8042,149.9562,2197186.0
2017-12-19 10:30:00,157.84,157.94,157.56,157.65,2240344.0,149.9467,150.0417,149.6807,149.7662,2240344.0
2017-12-19 11:00:00,157.64,157.94,157.55,157.91,1154850.0,149.7567,150.0417,149.6712,150.0132,1154850.0
2017-12-19 11:30:00,157.91,157.94,157.4,157.45,1395515.0,150.0132,150.0417,149.5287,149.5762,1395515.0
2017-12-19 12:00:00,157.45,157.52,157.26,157.36,1114968.0,149.5762,149.6427,149.3957,149.4907,1114968.0
2017-12-19 12:30:00,157.35,157.59,157.33,157.59,894994.0,149.4812,149.7092,149.4622,149.7092,894994.0
2017-12-19 13:00:00,157.59,157.66,157.53,157.62,500085.0,149.7092,149.7757,149.6522,149.7377,500085.0
2017-12-19 13:30:00,157.63,157.83,157.59,157.75,973628.0,149.7472,149.9372,149.7092,149.8612,973628.0
2017-12-19 14:00:00,157.75,157.85,157.63,157.8,1140678.0,149.8612,149.9562,149.7472,149.9087,1140678.0
2017-12-19 14:30:00,157.8,157.81,157.47,157.55,1460700.0,149.9087,149.9182,149.5952,149.6712,1460700.0
2017-12-19 15:00:00,157.54,157.77,157.33,157.68,1601617.0,149.6617,149.8802,149.4622,149.7947,1601617.0
2017-12-19 15:30:00,157.68,157.81,157.62,157.72,4195055.0,149.7947,149.9182,149.7377,149.8327,4195055.0
2017-12-20 09:30:00,158.24,158.28,157.0,157.29,6193293.0,150.3267,150.3647,149.1487,149.4242,6193293.0
2017-12-20 10:00:00,157.29,157.44,157.13,157.28,2806451.0,149.4242,149.5667,149.2722,149.4147,2806451.0
2017-12-20 10:30:00,157.27,157.3,156.91,157.05,2259535.0,149.4052,149.4337,149.0632,149.1962,2259535.0
2017-12-20 11:00:00,157.05,157.29,157.0,157.22,1733811.0,149.1962,149.4242,149.1487,149.3577,1733811.0
2017-12-20 11:30:00,157.22,157.37,157.16,157.35,1124277.0,149.3577,149.5002,149.3007,149.4812,1124277.0
2017-12-20 12:00:00,157.35,157.62,157.33,157.55,907803.0,149.4812,149.7377,149.4622,149.6712,907803.0
2017-12-20 12:30:00,157.54,157.56,157.34,157.49,794161.0,149.6617,149.6807,149.4717,149.6142,794161.0
2017-12-20 13:00:00,157.5,157.82,157.47,157.77,733113.0,149.6237,149.9277,149.5952,149.8802,733113.0
2017-12-20 13:30:00,157.77,157.81,157.67,157.7,725400.0,149.8802,149.9182,149.7852,149.8137,725400.0
2017-12-20 14:00:00,157.71,157.76,157.45,157.49,850431.0,149.8232,149.8707,149.5762,149.6142,850431.0
2017-12-20 14:30:00,157.49,157.58,157.39,157.5,714117.0,149.6142,149.6997,149.5192,149.6237,714117.0
2017-12-20 15:00:00,157.5,157.61,157.4,157.53,1359325.0,149.6237,149.7282,149.5287,149.6522,1359325.0
2017-12-20 15:30:00,157.53,157.68,157.5,157.55,3600795.0,149.6522,149.7947,149.6237,149.6712,3600795.0
2017-12-21 09:30:00,157.73,157.98,157.37,157.47,2563004.0,149.8422,150.0797,149.5002,149.5952,2563004.0
2017-12-21 10:00:00,157.48,157.66,157.41,157.6,987804.0,149.6047,149.7757,149.5382,149.7187,987804.0
2017-12-21 10:30:00,157.6,157.87,157.53,157.6,1395059.0,149.7187,149.9752,149.6522,149.7187,1395059.0
2017-12-21 11:00:00,157.59,158.02,157.58,157.95,913530.0,149.7092,150.1177,149.6997,150.0512,913530.0
2017-12-21 11:30:00,157.97,158.09,157.93,157.93,871501.0,150.0702,150.1842,150.0322,150.0322,871501.0
2017-12-21 12:00:00,157.93,158.02,157.86,158.01,629116.0,150.0322,150.1177,149.9657,150.1082,629116.0
2017-12-21 12:30:00,158.01,158.11,157.88,158.09,358053.0,150.1082,150.2032,149.9847,150.1842,358053.0
2017-12-21 13:00:00,158.09,158.25,158.07,158.21,573898.0,150.1842,150.3362,150.1652,150.2982,573898.0
2017-12-21 13:30:00,158.21,158.23,158.09,158.09,370127.0,150.2982,150.3172,150.1842,150.1842,370127.0
2017-12-21 14:00:00,158.09,158.09,157.77,157.82,1102384.0,150.1842,150.1842,149.8802,149.9277,1102384.0
2017-12-21 14:30:00,157.82,157.9,157.76,157.86,888092.0,149.9277,150.0037,149.8707,149.9657,888092.0
2017-12-21 15:00:00,157.85,157.9,157.58,157.72,742407.0,149.9562,150.0037,149.6997,149.8327,742407.0
2017-12-21 15:30:00,157.73,157.76,157.41,157.56,2716778.0,149.8422,149.8707,149.5382,149.6807,2716778.0
2017-12-22 09:30:00,157.31,157.44,156.95,157.39,2231637.0,149.4432,149.5667,149.1012,149.5192,2231637.0
2017-12-22 10:00:00,157.39,157.39,157.1,157.3,965472.0,149.5192,149.5192,149.2437,149.4337,965472.0
2017-12-22 10:30:00,157.3,157.42,157.21,157.32,817462.0,149.4337,149.5477,149.3482,149.4527,817462.0
2017-12-22 11:00:00,157.32,157.35,157.1,157.25,1024159.0,149.4527,149.4812,149.2437,149.3862,1024159.0
2017-12-22 11:30:00,157.25,157.34,157.11,157.18,980168.0,149.3862,149.4717,149.2532,149.3197,980168.0
2017-12-22 12:00:00,157.17,157.19,157.1,157.14,559941.0,149.3102,149.3292,149.2437,149.2817,559941.0
2017-12-22 12:30:00,157.15,157.16,157.06,157.13,632605.0,149.2912,149.3007,149.2057,149.2722,632605.0
2017-12-22 13:00:00,157.13,157.21,157.12,157.14,533311.0,149.2722,149.3482,149.2627,149.2817,533311.0
2017-12-22 13:30:00,157.15,157.33,157.14,157.29,1146151.0,149.2912,149.4622,149.2817,149.4242,1146151.0
2017-12-22 14:00:00,157.3,157.38,157.21,157.32,749688.0,149.4337,149.5097,149.3482,149.4527,749688.0
2017-12-22 14:30:00,157.31,157.37,157.26,157.37,544226.0,149.4432,149.5002,149.3957,149.5002,544226.0
2017-12-22 15:00:00,157.37,157.4,157.32,157.35,646455.0,149.5002,149.5287,149.4527,149.4812,646455.0
2017-12-22 15:30:00,157.35,157.41,157.24,157.37,2974676.0,149.4812,149.5382,149.3767,149.5002,2974676.0
2017-12-26 09:30:00,156.52,156.63,155.95,156.21,4326943.0,148.6927,148.7972,148.1512,148.3982,4326943.0
2017-12-26 10:00:00,156.2,156.51,156.17,156.46,939820.0,148.3887,148.6832,148.3602,148.6357,939820.0
2017-12-26 10:30:00,156.46,156.56,156.21,156.26,551270.0,148.6357,148.7307,148.3982,148.4457,551270.0
2017-12-26 11:00:00,156.24,156.42,156.19,156.34,591041.0,148.4267,148.5977,148.3792,148.5217,591041.0
2017-12-26 11:30:00,156.35,156.49,156.3,156.45,485123.0,148.5312,148.6642,148.4837,148.6262,485123.0
2017-12-26 12:00:00,156.46,156.58,156.41,156.48,497112.0,148.6357,148.7497,148.5882,148.6547,497112.0
2017-12-26 12:30:00,156.48,156.72,156.47,156.64,522423.0,148.6547,148.8827,148.6452,148.8067,522423.0
2017-12-26 13:00:00,156.64,156.68,156.54,156.62,332284.0,148.8067,148.8447,148.7117,148.7877,332284.0
2017-12-26 13:30:00,156.62,156.64,156.48,156.56,557137.0,148.7877,148.8067,148.6547,148.7307,557137.0
2017-12-26 14:00:00,156.56,156.59,156.47,156.53,967137.0,148.7307,148.7592,148.6452,148.7022,967137.0
2017-12-26 14:30:00,156.53,156.57,156.48,156.5,792713.0,148.7022,148.7402,148.6547,148.6737,792713.0
2017-12-26 15:00:00,156.5,156.53,156.38,156.39,844799.0,148.6737,148.7022,148.5597,148.5692,844799.0
2017-12-26 15:30:00,156.4,156.57,156.35,156.55,2586764.0,148.5787,148.7402,148.5312,148.7212,2586764.0
2017-12-27 09:30:00,156.52,156.79,156.42,156.76,1459301.0,148.6927,148.9492,148.5977,148.9207,1459301.0
2017-12-27 10:00:00,156.77,156.94,156.77,156.9,867431.0,148.9302,149.0917,148.9302,149.0537,867431.0
2017-12-27 10:30:00,156.9,156.94,156.81,156.88,486245.0,149.0537,149.0917,148.9682,149.0347,486245.0
2017-12-27 11:00:00,156.88,156.96,156.71,156.8,1779962.0,149.0347,149.1107,148.8732,148.9587,1779962.0
2017-12-27 11:30:00,156.8,156.81,156.49,156.53,1630672.0,148.9587,148.9682,148.6642,148.7022,1630672.0
2017-12-27 12:00:00,156.52,156.67,156.45,156.61,780298.0,148.6927,148.8352,148.6262,148.7782,780298.0
2017-12-27 12:30:00,156.61,156.71,156.54,156.58,399259.0,148.7782,148.8732,148.7117,148.7497,399259.0
2017-12-27 13:00:00,156.57,156.62,156.52,156.56,610056.0,148.7402,148.7877,148.6927,148.7307,610056.0
2017-12-27 13:30:00,156.57,156.62,156.52,156.59,610316.0,148.7402,148.7877,148.6927,148.7592,610316.0
2017-12-27 14:00:00,156.59,156.62,156.49,156.55,2002841.0,148.7592,148.7877,148.6642,148.7212,2002841.0
2017-12-27 14:30:00,156.56,156.58,156.43,156.5,1549329.0,148.7307,148.7497,148.6072,148.6737,1549329.0
2017-12-27 15:00:00,156.5,156.55,156.42,156.45,743794.0,148.6737,148.7212,148.5977,148.6262,743794.0
2017-12-27 15:30:00,156.46,156.62,156.39,156.57,2151802.0,148.6357,148.7877,148.5692,148.7402,2151802.0
2017-12-28 09:30:00,157.05,157.07,156.82,156.84,1454985.0,149.1962,149.2152,148.9777,148.9967,1454985.0
2017-12-28 10:00:00,156.85,156.87,156.63,156.66,1026574.0,149.0062,149.0252,148.7972,148.8257,1026574.0
2017-12-28 10:30:00,156.65,156.77,156.57,156.74,1032098.0,148.8162,148.9302,148.7402,148.9017,1032098.0
2017-12-28 11:00:00,156.74,156.88,156.69,156.81,1584759.0,148.9017,149.0347,148.8542,148.9682,1584759.0
2017-12-28 11:30:00,156.81,156.88,156.7,156.82,685416.0,148.9682,149.0347,148.8637,148.9777,685416.0
2017-12-28 12:00:00,156.82,156.86,156.78,156.83,243455.0,148.9777,149.0157,148.9397,148.9872,243455.0
2017-12-28 12:30:00,156.83,156.87,156.76,156.81,535844.0,148.9872,149.0252,148.9207,148.9682,535844.0
2017-12-28 13:00:00,156.8,156.81,156.69,156.69,550105.0,148.9587,148.9682,148.8542,148.8542,550105.0
2017-12-28 13:30:00,156.7,156.72,156.62,156.69,868694.0,148.8637,148.8827,148.7877,148.8542,868694.0
2017-12-28 14:00:00,156.67,156.69,156.56,156.56,1109989.0,148.8352,148.8542,148.7307,148.7307,1109989.0
2017-12-28 14:30:00,156.56,156.61,156.54,156.58,1211064.0,148.7307,148.7782,148.7117,148.7497,1211064.0
2017-12-28 15:00:00,156.58,156.64,156.57,156.58,807598.0,148.7497,148.8067,148.7402,148.7497,807598.0
2017-12-28 15:30:00,156.58,156.75,156.56,156.74,1747693.0,148.7497,148.9112,148.7307,148.9017,1747693.0
2017-12-29 09:30:00,156.88,156.9,156.46,156.53,2228516.0,149.0347,149.0537,148.6357,148.7022,2228516.0
2017-12-29 10:00:00,156.53,156.57,156.34,156.56,1192163.0,148.7022,148.7402,148.5217,148.7307,1192163.0
2017-12-29 10:30:00,156.57,156.62,156.1,156.21,3148108.0,148.7402,148.7877,148.2937,148.3982,3148108.0
2017-12-29 11:00:00,156.22,156.27,156.02,156.25,2074038.0,148.4077,148.4552,148.2177,148.4362,2074038.0
2017-12-29 11:30:00,156.25,156.33,156.05,156.33,1337116.0,148.4362,148.5122,148.2462,148.5122,1337116.0
2017-12-29 12:00:00,156.33,156.47,156.28,156.39,839066.0,148.5122,148.6452,148.4647,148.5692,839066.0
2017-12-29 12:30:00,156.38,156.48,156.26,156.31,851528.0,148.5597,148.6547,148.4457,148.4932,851528.0
2017-12-29 13:00:00,156.3,156.38,156.22,156.34,788392.0,148.4837,148.5597,148.4077,148.5217,788392.0
2017-12-29 13:30:00,156.34,156.36,156.09,156.15,1513447.0,148.5217,148.5407,148.2842,148.3412,1513447.0
2017-12-29 14:00:00,156.15,156.24,156.12,156.21,460534.0,148.3412,148.4267,148.3127,148.3982,460534.0
2017-12-29 14:30:00,156.2,156.24,156.14,156.2,420919.0,148.3887,148.4267,148.3317,148.3887,420919.0
2017-12-29 15:00:00,156.2,156.39,156.16,156.32,682161.0,148.3887,148.5692,148.3507,148.5027,682161.0
2017-12-29 15:30:00,156.33,156.34,155.7,155.75,5275785.0,148.5122,148.5217,147.9137,147.9612,5275785.0
2018-01-02 09:30:00,156.5,157.52,156.17,157.49,5644231.0,148.6737,149.6427,148.3602,149.6142,5644231.0
2018-01-02 10:00:00,157.49,157.9,157.47,157.85,3199885.0,149.6142,150.0037,149.5952,149.9562,3199885.0
2018-01-02 10:30:00,157.85,157.98,157.63,157.97,2435468.0,149.9562,150.0797,149.7472,150.0702,2435468.0
2018-01-02 11:00:00,157.97,158.16,157.93,158.01,1839369.0,150.0702,150.2507,150.0322,150.1082,1839369.0
2018-01-02 11:30:00,158.01,158.06,157.89,157.98,750932.0,150.1082,150.1557,149.9942,150.0797,750932.0
2018-01-02 12:00:00,157.98,158.07,157.95,157.98,817353.0,150.0797,150.1652,150.0512,150.0797,817353.0
2018-01-02 12:30:00,157.99,157.99,157.89,157.96,851142.0,150.0892,150.0892,149.9942,150.0607,851142.0
2018-01-02 13:00:00,157.95,158.1,157.91,158.08,973543.0,150.0512,150.1937,150.0132,150.1747,973543.0
2018-01-02 13:30:00,158.09,158.16,158.06,158.15,907136.0,150.1842,150.2507,150.1557,150.2412,907136.0
2018-01-02 14:00:00,158.15,158.34,158.14,158.26,1265933.0,150.2412,150.4217,150.2317,150.3457,1265933.0
2018-01-02 14:30:00,158.27,158.35,158.24,158.29,695370.0,150.3552,150.4312,150.3267,150.3742,695370.0
2018-01-02 15:00:00,158.28,158.34,158.25,158.33,840690.0,150.3647,150.4217,150.3362,150.4122,840690.0
2018-01-02 15:30:00,158.34,158.53,158.26,158.47,4182447.0,150.4217,150.6022,150.3457,150.5452,4182447.0
2018-01-03 09:30:00,158.61,159.47,158.61,159.43,4867190.0,150.6782,151.4952,150.6782,151.4572,4867190.0
2018-01-03 10:00:00,159.43,159.63,159.35,159.47,1820672.0,151.4572,151.6472,151.3812,151.4952,1820672.0
2018-01-03 10:30:00,159.48,159.75,159.45,159.67,1290524.0,151.5047,151.7612,151.4762,151.6852,1290524.0
2018-01-03 11:00:00,159.67,159.85,159.56,159.81,1603569.0,151.6852,151.8562,151.5807,151.8182,1603569.0
2018-01-03 11:30:00,159.81,159.86,159.69,159.7,1309779.0,151.8182,151.8657,151.7042,151.7137,1309779.0
2018-01-03 12:00:00,159.7,159.84,159.7,159.83,570965.0,151.7137,151.8467,151.7137,151.8372,570965.0
2018-01-03 12:30:00,159.84,160.12,159.82,160.04,1285269.0,151.8467,152.1127,151.8277,152.0367,1285269.0
2018-01-03 13:00:00,160.04,160.07,159.96,160.0,593905.0,152.0367,152.0652,151.9607,151.9987,593905.0
2018-01-03 13:30:00,160.0,160.01,159.71,159.73,924063.0,151.9987,152.0082,151.7232,151.7422,924063.0
2018-01-03 14:00:00,159.73,160.0,159.68,159.99,1203215.0,151.7422,151.9987,151.6947,151.9892,1203215.0
2018-01-03 14:30:00,159.99,160.03,159.85,159.93,912347.0,151.9892,152.0272,151.8562,151.9322,912347.0
2018-01-03 15:00:00,159.93,160.0,159.84,159.99,1016782.0,151.9322,151.9987,151.8467,151.9892,1016782.0
2018-01-03 15:30:00,159.99,160.17,159.92,160.02,3582748.0,151.9892,152.1602,151.9227,152.0177,3582748.0
2018-01-04 09:30:00,160.59,160.79,160.08,160.38,4327020.0,152.5592,152.7492,152.0747,152.3597,4327020.0
2018-01-04 10:00:00,160.38,160.52,160.23,160.5,1713861.0,152.3597,152.4927,152.2172,152.4737,1713861.0
2018-01-04 10:30:00,160.5,160.74,160.42,160.53,1059974.0,152.4737,152.7017,152.3977,152.5022,1059974.0
2018-01-04 11:00:00,160.54,160.56,160.22,160.25,1476787.0,152.5117,152.5307,152.2077,152.2362,1476787.0
2018-01-04 11:30:00,160.26,160.47,160.26,160.33,714158.0,152.2457,152.4452,152.2457,152.3122,714158.0
2018-01-04 12:00:00,160.33,160.57,160.26,160.31,1252476.0,152.3122,152.5402,152.2457,152.2932,1252476.0
2018-01-04 12:30:00,160.31,160.47,160.25,160.3,945685.0,152.2932,152.4452,152.2362,152.2837,945685.0
2018-01-04 13:00:00,160.3,160.36,160.12,160.2,928814.0,152.2837,152.3407,152.1127,152.1887,928814.0
2018-01-04 13:30:00,160.2,160.33,160.16,160.32,767261.0,152.1887,152.3122,152.1507,152.3027,767261.0
2018-01-04 14:00:00,160.32,160.45,160.23,160.25,924008.0,152.3027,152.4262,152.2172,152.2362,924008.0
2018-01-04 14:30:00,160.25,160.41,160.21,160.38,880500.0,152.2362,152.3882,152.1982,152.3597,880500.0
2018-01-04 15:00:00,160.37,160.48,160.24,160.47,639917.0,152.3502,152.4547,152.2267,152.4452,639917.0
2018-01-04 15:30:00,160.47,160.49,160.28,160.31,1853940.0,152.4452,152.4642,152.2647,152.2932,1853940.0
2018-01-05 09:30:00,161.05,161.19,160.77,161.01,3096226.0,152.9962,153.1292,152.7302,152.9582,3096226.0
2018-01-05 10:00:00,161.0,161.25,160.88,161.18,1440754.0,152.9487,153.1862,152.8347,153.1197,1440754.0
2018-01-05 10:30:00,161.18,161.5,161.15,161.44,1154211.0,153.1197,153.4237,153.0912,153.3667,1154211.0
2018-01-05 11:00:00,161.46,161.61,161.36,161.56,1581635.0,153.3857,153.5282,153.2907,153.4807,1581635.0
2018-01-05 11:30:00,161.57,161.7,161.51,161.7,1508760.0,153.4902,153.6137,153.4332,153.6137,1508760.0
2018-01-05 12:00:00,161.69,161.73,161.57,161.69,954891.0,153.6042,153.6422,153.4902,153.6042,954891.0
2018-01-05 12:30:00,161.68,161.68,161.56,161.63,929567.0,153.5947,153.5947,153.4807,153.5472,929567.0
2018-01-05 13:00:00,161.64,161.68,161.58,161.67,933503.0,153.5567,153.5947,153.4997,153.5852,933503.0
2018-01-05 13:30:00,161.67,161.78,161.64,161.72,873673.0,153.5852,153.6897,153.5567,153.6327,873673.0
2018-01-05 14:00:00,161.72,161.76,161.62,161.72,725455.0,153.6327,153.6707,153.5377,153.6327,725455.0
2018-01-05 14:30:00,161.72,161.75,161.59,161.64,875248.0,153.6327,153.6612,153.5092,153.5567,875248.0
2018-01-05 15:00:00,161.63,161.71,161.58,161.66,868656.0,153.5472,153.6232,153.4997,153.5757,868656.0
2018-01-05 15:30:00,161.67,162.03,161.64,161.88,3241203.0,153.5852,153.9272,153.5567,153.7847,3241203.0
2018-01-08 09:30:00,161.9,162.26,161.86,162.17,2555095.0,153.8037,154.1457,153.7657,154.0602,2555095.0
2018-01-08 10:00:00,162.17,162.36,161.88,162.34,1476698.0,154.0602,154.2407,153.7847,154.2217,1476698.0
2018-01-08 10:30:00,162.35,162.43,162.17,162.35,1131671.0,154.2312,154.3072,154.0602,154.2312,1131671.0
2018-01-08 11:00:00,162.34,162.54,162.28,162.48,1099775.0,154.2217,154.4117,154.1647,154.3547,1099775.0
2018-01-08 11:30:00,162.48,162.62,162.42,162.45,864364.0,154.3547,154.4877,154.2977,154.3262,864364.0
2018-01-08 12:00:00,162.45,162.51,162.41,162.46,519516.0,154.3262,154.3832,154.2882,154.3357,519516.0
2018-01-08 12:30:00,162.47,162.47,162.34,162.41,480439.0,154.3452,154.3452,154.2217,154.2882,480439.0
2018-01-08 13:00:00,162.41,162.54,162.37,162.52,531628.0,154.2882,154.4117,154.2502,154.3927,531628.0
2018-01-08 13:30:00,162.52,162.55,162.44,162.54,686888.0,154.3927,154.4212,154.3167,154.4117,686888.0
2018-01-08 14:00:00,162.54,162.61,162.5,162.52,694925.0,154.4117,154.4782,154.3737,154.3927,694925.0
2018-01-08 14:30:00,162.53,162.54,162.33,162.43,877894.0,154.4022,154.4117,154.2122,154.3072,877894.0
2018-01-08 15:00:00,162.43,162.51,162.38,162.44,870907.0,154.3072,154.3832,154.2597,154.3167,870907.0
2018-01-08 15:30:00,162.44,162.63,162.37,162.5,2319918.0,154.3167,154.4972,154.2502,154.3737,2319918.0
2018-01-09 09:30:00,162.85,162.96,162.07,162.22,5565661.0,154.7062,154.8107,153.9652,154.1077,5565661.0
2018-01-09 10:00:00,162.22,162.59,162.15,162.51,1358525.0,154.1077,154.4592,154.0412,154.3832,1358525.0
2018-01-09 10:30:00,162.52,162.55,162.1,162.44,1537660.0,154.3927,154.4212,153.9937,154.3167,1537660.0
2018-01-09 11:00:00,162.45,162.89,162.45,162.8,1885998.0,154.3262,154.7442,154.3262,154.6587,1885998.0
2018-01-09 11:30:00,162.79,162.8,162.57,162.72,883524.0,154.6492,154.6587,154.4402,154.5827,883524.0
2018-01-09 12:00:00,162.72,162.74,162.51,162.71,748827.0,154.5827,154.6017,154.3832,154.5732,748827.0
2018-01-09 12:30:00,162.71,162.87,162.7,162.85,398545.0,154.5732,154.7252,154.5637,154.7062,398545.0
2018-01-09 13:00:00,162.85,163.04,162.83,162.98,901311.0,154.7062,154.8867,154.6872,154.8297,901311.0
2018-01-09 13:30:00,162.99,162.99,162.84,162.88,568432.0,154.8392,154.8392,154.6967,154.7347,568432.0
2018-01-09 14:00:00,162.88,162.9,162.7,162.77,695578.0,154.7347,154.7537,154.5637,154.6302,695578.0
2018-01-09 14:30:00,162.77,162.85,162.71,162.81,837654.0,154.6302,154.7062,154.5732,154.6682,837654.0
2018-01-09 15:00:00,162.81,162.85,162.57,162.58,737569.0,154.6682,154.7062,154.4402,154.4497,737569.0
2018-01-09 15:30:00,162.58,162.85,162.49,162.59,3053588.0,154.4497,154.7062,154.3642,154.4592,3053588.0
2018-01-10 09:30:00,161.81,162.09,161.24,161.5,4361235.0,153.7182,153.9842,153.1767,153.4237,4361235.0
2018-01-10 10:00:00,161.5,161.81,161.12,161.51,2488954.0,153.4237,153.7182,153.0627,153.4332,2488954.0
2018-01-10 10:30:00,161.51,161.72,161.32,161.64,2130169.0,153.4332,153.6327,153.2527,153.5567,2130169.0
2018-01-10 11:00:00,161.63,161.98,161.63,161.66,2584190.0,153.5472,153.8797,153.5472,153.5757,2584190.0
2018-01-10 11:30:00,161.66,161.92,161.57,161.8,1601415.0,153.5757,153.8227,153.4902,153.7087,1601415.0
2018-01-10 12:00:00,161.8,161.94,161.67,161.81,791199.0,153.7087,153.8417,153.5852,153.7182,791199.0
2018-01-10 12:30:00,161.81,161.97,161.81,161.92,511502.0,153.7182,153.8702,153.7182,153.8227,511502.0
2018-01-10 13:00:00,161.92,162.01,161.75,161.87,1149718.0,153.8227,153.9082,153.6612,153.7752,1149718.0
2018-01-10 13:30:00,161.86,162.18,161.77,162.12,1123466.0,153.7657,154.0697,153.6802,154.0127,1123466.0
2018-01-10 14:00:00,162.12,162.15,161.61,161.65,1278380.0,154.0127,154.0412,153.5282,153.5662,1278380.0
2018-01-10 14:30:00,161.65,161.91,161.56,161.89,1215037.0,153.5662,153.8132,153.4807,153.7942,1215037.0
2018-01-10 15:00:00,161.88,162.02,161.79,161.94,922575.0,153.7847,153.9177,153.6992,153.8417,922575.0
2018-01-10 15:30:00,161.93,162.21,161.92,162.18,2864108.0,153.8322,154.0982,153.8227,154.0697,2864108.0
2018-01-11 09:30:00,162.48,162.62,162.32,162.59,1889733.0,154.3547,154.4877,154.2027,154.4592,1889733.0
2018-01-11 10:00:00,162.59,162.76,162.4,162.46,1637748.0,154.4592,154.6207,154.2787,154.3357,1637748.0
2018-01-11 10:30:00,162.46,162.56,162.21,162.54,1294026.0,154.3357,154.4307,154.0982,154.4117,1294026.0
2018-01-11 11:00:00,162.54,162.68,162.52,162.52,916554.0,154.4117,154.5447,154.3927,154.3927,916554.0
2018-01-11 11:30:00,162.53,162.71,162.51,162.7,412123.0,154.4022,154.5732,154.3832,154.5637,412123.0
2018-01-11 12:00:00,162.69,162.88,162.6,162.81,615195.0,154.5542,154.7347,154.4687,154.6682,615195.0
2018-01-11 12:30:00,162.82,163.13,162.8,163.11,1236672.0,154.6777,154.9722,154.6587,154.9532,1236672.0
2018-01-11 13:00:00,163.11,163.19,163.01,163.05,859187.0,154.9532,155.0292,154.8582,154.8962,859187.0
2018-01-11 13:30:00,163.05,163.07,162.95,163.0,670043.0,154.8962,154.9152,154.8012,154.8487,670043.0
2018-01-11 14:00:00,163.0,163.05,162.93,162.98,711040.0,154.8487,154.8962,154.7822,154.8297,711040.0
2018-01-11 14:30:00,162.98,163.02,162.9,162.97,683851.0,154.8297,154.8677,154.7537,154.8202,683851.0
2018-01-11 15:00:00,162.96,163.12,162.91,163.06,904841.0,154.8107,154.9627,154.7632,154.9057,904841.0
2018-01-11 15:30:00,163.07,163.3,163.0,163.3,2540780.0,154.9152,155.1337,154.8487,155.1337,2540780.0
2018-01-12 09:30:00,163.03,163.55,162.94,163.53,3276566.0,154.8772,155.3712,154.7917,155.3522,3276566.0
2018-01-12 10:00:00,163.53,163.85,163.48,163.84,1836614.0,155.3522,155.6562,155.3047,155.6467,1836614.0
2018-01-12 10:30:00,163.84,164.29,163.73,164.2,1642143.0,155.6467,156.0742,155.5422,155.9887,1642143.0
2018-01-12 11:00:00,164.2,164.33,164.03,164.15,1128055.0,155.9887,156.1122,155.8272,155.9412,1128055.0
2018-01-12 11:30:00,164.15,164.28,164.07,164.25,795450.0,155.9412,156.0647,155.8652,156.0362,795450.0
2018-01-12 12:00:00,164.26,164.29,164.13,164.2,948423.0,156.0457,156.0742,155.9222,155.9887,948423.0
2018-01-12 12:30:00,164.2,164.5,164.14,164.48,795804.0,155.9887,156.2737,155.9317,156.2547,795804.0
2018-01-12 13:00:00,164.48,164.52,164.31,164.36,1369169.0,156.2547,156.2927,156.0932,156.1407,1369169.0
2018-01-12 13:30:00,164.36,164.46,164.28,164.42,412271.0,156.1407,156.2357,156.0647,156.1977,412271.0
2018-01-12 14:00:00,164.43,164.56,164.36,164.56,849487.0,156.2072,156.3307,156.1407,156.3307,849487.0
2018-01-12 14:30:00,164.56,164.61,164.33,164.41,1157744.0,156.3307,156.3781,156.1122,156.1882,1157744.0
2018-01-12 15:00:00,164.41,164.51,164.19,164.35,1287382.0,156.1882,156.2832,155.9792,156.1312,1287382.0
2018-01-12 15:30:00,164.35,164.66,164.34,164.47,3273791.0,156.1312,156.4256,156.1217,156.2452,3273791.0
2018-01-16 09:30:00,165.55,166.42,165.54,166.23,4009498.0,157.2711,158.0976,157.2616,157.9171,4009498.0
2018-01-16 10:00:00,166.23,166.32,165.89,166.03,2055377.0,157.9171,158.0026,157.5941,157.7271,2055377.0
2018-01-16 10:30:00,166.04,166.06,165.48,165.63,2303267.0,157.7366,157.7556,157.2046,157.3471,2303267.0
2018-01-16 11:00:00,165.62,165.7,165.12,165.49,2961820.0,157.3376,157.4136,156.8626,157.2141,2961820.0
2018-01-16 11:30:00,165.5,165.64,164.98,165.03,2391028.0,157.2236,157.3566,156.7296,156.7771,2391028.0
2018-01-16 12:00:00,165.04,165.45,165.04,165.16,1173351.0,156.7866,157.1761,156.7866,156.9006,1173351.0
2018-01-16 12:30:00,165.17,165.19,164.75,164.87,1083276.0,156.9101,156.9291,156.5111,156.6251,1083276.0
2018-01-16 13:00:00,164.87,165.02,164.65,164.9,1604206.0,156.6251,156.7676,156.4161,156.6536,1604206.0
2018-01-16 13:30:00,164.9,164.97,164.44,164.47,1366399.0,156.6536,156.7201,156.2167,156.2452,1366399.0
2018-01-16 14:00:00,164.47,164.56,163.98,164.0,3190166.0,156.2452,156.3307,155.7797,155.7987,3190166.0
2018-01-16 14:30:00,164.0,164.2,163.53,163.91,3867658.0,155.7987,155.9887,155.3522,155.7132,3867658.0
2018-01-16 15:00:00,163.93,164.43,163.9,164.38,3453181.0,155.7322,156.2072,155.7037,156.1597,3453181.0
2018-01-16 15:30:00,164.38,164.49,163.9,163.99,4356723.0,156.1597,156.2642,155.7037,155.7892,4356723.0
2018-01-17 09:30:00,164.77,164.87,164.03,164.26,5189775.0,156.5301,156.6251,155.8272,156.0457,5189775.0
2018-01-17 10:00:00,164.25,164.66,164.15,164.25,2030528.0,156.0362,156.4256,155.9412,156.0362,2030528.0
2018-01-17 10:30:00,164.24,164.61,164.22,164.59,1359217.0,156.0267,156.3781,156.0077,156.3592,1359217.0
2018-01-17 11:00:00,164.6,165.04,164.46,164.81,1883728.0,156.3687,156.7866,156.2357,156.5681,1883728.0
2018-01-17 11:30:00,164.81,164.9,164.66,164.75,1403918.0,156.5681,156.6536,156.4256,156.5111,1403918.0
2018-01-17 12:00:00,164.74,164.95,164.74,164.89,1163367.0,156.5016,156.7011,156.5016,156.6441,1163367.0
2018-01-17 12:30:00,164.89,165.26,164.86,165.25,1939865.0,156.6441,156.9956,156.6156,156.9861,1939865.0
2018-01-17 13:00:00,165.25,165.49,165.18,165.47,1974153.0,156.9861,157.2141,156.9196,157.1951,1974153.0
2018-01-17 13:30:00,165.47,165.56,165.3,165.32,927932.0,157.1951,157.2806,157.0336,157.0526,927932.0
2018-01-17 14:00:00,165.32,165.7,165.31,165.56,1438924.0,157.0526,157.4136,157.0431,157.2806,1438924.0
2018-01-17 14:30:00,165.57,165.86,165.56,165.8,1515763.0,157.2901,157.5656,157.2806,157.5086,1515763.0
2018-01-17 15:00:00,165.79,166.04,165.66,165.7,1972688.0,157.4991,157.7366,157.3756,157.4136,1972688.0
2018-01-17 15:30:00,165.71,165.96,165.65,165.78,3149236.0,157.4231,157.6606,157.3661,157.4896,3149236.0
2018-01-18 09:30:00,165.55,165.89,165.47,165.71,3433601.0,157.2711,157.5941,157.1951,157.4231,3433601.0
2018-01-18 10:00:00,165.71,165.73,165.13,165.44,2731490.0,157.4231,157.4421,156.8721,157.1666,2731490.0
2018-01-18 10:30:00,165.44,165.81,165.41,165.53,1498140.0,157.1666,157.5181,157.1381,157.2521,1498140.0
2018-01-18 11:00:00,165.53,165.94,165.47,165.65,1639474.0,157.2521,157.6416,157.1951,157.3661,1639474.0
2018-01-18 11:30:00,165.65,165.81,165.35,165.61,1050303.0,157.3661,157.5181,157.0811,157.3281,1050303.0
2018-01-18 12:00:00,165.6,165.94,165.57,165.93,550391.0,157.3186,157.6416,157.2901,157.6321,550391.0
2018-01-18 12:30:00,165.93,166.03,165.87,165.9,664553.0,157.6321,157.7271,157.5751,157.6036,664553.0
2018-01-18 13:00:00,165.9,166.0,165.73,165.85,735106.0,157.6036,157.6986,157.4421,157.5561,735106.0
2018-01-18 13:30:00,165.88,166.05,165.81,166.0,662747.0,157.5846,157.7461,157.5181,157.6986,662747.0
2018-01-18 14:00:00,166.0,166.16,165.93,166.14,1122198.0,157.6986,157.8506,157.6321,157.8316,1122198.0
2018-01-18 14:30:00,166.14,166.2,166.01,166.08,788797.0,157.8316,157.8886,157.7081,157.7746,788797.0
2018-01-18 15:00:00,166.08,166.11,165.84,165.88,705113.0,157.7746,157.8031,157.5466,157.5846,705113.0
2018-01-18 15:30:00,165.88,165.9,165.6,165.82,4636245.0,157.5846,157.6036,157.3186,157.5276,4636245.0
2018-01-19 09:30:00,166.32,166.61,165.96,166.04,3224948.0,158.0026,158.2781,157.6606,157.7366,3224948.0
2018-01-19 10:00:00,166.04,166.08,165.64,166.04,4834712.0,157.7366,157.7746,157.3566,157.7366,4834712.0
2018-01-19 10:30:00,166.04,166.09,165.6,165.72,1813316.0,157.7366,157.7841,157.3186,157.4326,1813316.0
2018-01-19 11:00:00,165.73,166.08,165.53,166.03,1471415.0,157.4421,157.7746,157.2521,157.7271,1471415.0
2018-01-19 11:30:00,166.05,166.11,165.77,165.84,751701.0,157.7461,157.8031,157.4801,157.5466,751701.0
2018-01-19 12:00:00,165.84,166.03,165.84,166.02,598506.0,157.5466,157.7271,157.5466,157.7176,598506.0
2018-01-19 12:30:00,166.03,166.18,165.97,166.07,583488.0,157.7271,157.8696,157.6701,157.7651,583488.0
2018-01-19 13:00:00,166.07,166.15,165.97,166.08,423265.0,157.7651,157.8411,157.6701,157.7746,423265.0
2018-01-19 13:30:00,166.08,166.15,165.96,166.03,546002.0,157.7746,157.8411,157.6606,157.7271,546002.0
2018-01-19 14:00:00,166.03,166.32,166.0,166.22,979054.0,157.7271,158.0026,157.6986,157.9076,979054.0
2018-01-19 14:30:00,166.21,166.35,166.2,166.21,1218620.0,157.8981,158.0311,157.8886,157.8981,1218620.0
2018-01-19 15:00:00,166.22,166.38,166.15,166.36,1151640.0,157.9076,158.0596,157.8411,158.0406,1151640.0
2018-01-19 15:30:00,166.38,166.41,166.14,166.34,3310420.0,158.0596,158.0881,157.8316,158.0216,3310420.0
2018-01-22 09:30:00,166.24,166.67,166.09,166.6,2625371.0,157.9266,158.3351,157.7841,158.2686,2625371.0
2018-01-22 10:00:00,166.59,167.24,166.52,167.17,2757081.0,158.2591,158.8766,158.1926,158.8101,2757081.0
2018-01-22 10:30:00,167.17,167.41,167.1,167.16,1580092.0,158.8101,159.0381,158.7436,158.8006,1580092.0
2018-01-22 11:00:00,167.15,167.34,167.13,167.18,793903.0,158.7911,158.9716,158.7721,158.8196,793903.0
2018-01-22 11:30:00,167.17,167.53,167.13,167.51,915808.0,158.8101,159.1521,158.7721,159.1331,915808.0
2018-01-22 12:00:00,167.5,167.68,167.42,167.65,1180416.0,159.1236,159.2946,159.0476,159.2661,1180416.0
2018-01-22 12:30:00,167.65,167.77,167.62,167.63,1169596.0,159.2661,159.3801,159.2376,159.2471,1169596.0
2018-01-22 13:00:00,167.63,167.72,167.57,167.62,583492.0,159.2471,159.3326,159.1901,159.2376,583492.0
2018-01-22 13:30:00,167.62,167.74,167.59,167.68,590780.0,159.2376,159.3516,159.2091,159.2946,590780.0
2018-01-22 14:00:00,167.68,167.7,167.42,167.52,991570.0,159.2946,159.3136,159.0476,159.1426,991570.0
2018-01-22 14:30:00,167.51,167.65,167.49,167.52,569650.0,159.1331,159.2661,159.1141,159.1426,569650.0
2018-01-22 15:00:00,167.53,167.71,167.51,167.66,674844.0,159.1521,159.3231,159.1331,159.2756,674844.0
2018-01-22 15:30:00,167.67,168.12,167.59,168.11,3749636.0,159.2851,159.7126,159.2091,159.7031,3749636.0
2018-01-23 09:30:00,168.66,169.23,168.55,168.82,5971325.0,160.2256,160.7671,160.1211,160.3776,5971325.0
2018-01-23 10:00:00,168.82,169.33,168.72,169.26,2425744.0,160.3776,160.8621,160.2826,160.7956,2425744.0
2018-01-23 10:30:00,169.27,169.53,169.18,169.47,1838142.0,160.8051,161.0521,160.7196,160.9951,1838142.0
2018-01-23 11:00:00,169.47,169.61,169.35,169.43,1491526.0,160.9951,161.1281,160.8811,160.9571,1491526.0
2018-01-23 11:30:00,169.43,169.47,169.16,169.23,1156416.0,160.9571,160.9951,160.7006,160.7671,1156416.0
2018-01-23 12:00:00,169.23,169.44,169.16,169.35,772184.0,160.7671,160.9666,160.7006,160.8811,772184.0
2018-01-23 12:30:00,169.35,169.47,169.18,169.23,824575.0,160.8811,160.9951,160.7196,160.7671,824575.0
2018-01-23 13:00:00,169.24,169.39,169.18,169.33,725792.0,160.7766,160.9191,160.7196,160.8621,725792.0
2018-01-23 13:30:00,169.33,169.59,169.32,169.57,1284775.0,160.8621,161.1091,160.8526,161.0901,1284775.0
2018-01-23 14:00:00,169.57,169.57,168.95,169.24,1688022.0,161.0901,161.0901,160.5011,160.7766,1688022.0
2018-01-23 14:30:00,169.24,169.51,169.17,169.35,1373133.0,160.7766,161.0331,160.7101,160.8811,1373133.0
2018-01-23 15:00:00,169.36,169.47,169.23,169.46,1243621.0,160.8906,160.9951,160.7671,160.9856,1243621.0
2018-01-23 15:30:00,169.46,169.66,169.4,169.49,4054958.0,160.9856,161.1756,160.9286,161.0141,4054958.0
2018-01-24 09:30:00,169.81,169.97,169.29,169.72,4594443.0,161.3181,161.4701,160.8241,161.2326,4594443.0
2018-01-24 10:00:00,169.72,170.13,169.69,170.02,3779837.0,161.2326,161.6221,161.2041,161.5176,3779837.0
2018-01-24 10:30:00,170.03,170.24,169.6,169.73,2457163.0,161.5271,161.7266,161.1186,161.2421,2457163.0
2018-01-24 11:00:00,169.73,169.82,168.77,168.91,4193122.0,161.2421,161.3276,160.3301,160.4631,4193122.0
2018-01-24 11:30:00,168.91,168.91,168.08,168.67,4959301.0,160.4631,160.4631,159.6746,160.2351,4959301.0
2018-01-24 12:00:00,168.67,168.81,168.26,168.43,2214827.0,160.2351,160.3681,159.8456,160.0071,2214827.0
2018-01-24 12:30:00,168.43,168.5,167.91,168.28,2595075.0,160.0071,160.0736,159.5131,159.8646,2595075.0
2018-01-24 13:00:00,168.27,168.31,167.44,168.09,3727807.0,159.8551,159.8931,159.0666,159.6841,3727807.0
2018-01-24 13:30:00,168.1,168.78,168.09,168.5,3734296.0,159.6936,160.3396,159.6841,160.0736,3734296.0
2018-01-24 14:00:00,168.51,168.94,168.43,168.93,1737723.0,160.0831,160.4916,160.0071,160.4821,1737723.0
2018-01-24 14:30:00,168.93,169.15,168.69,168.9,1852228.0,160.4821,160.6911,160.2541,160.4536,1852228.0
2018-01-24 15:00:00,168.9,168.93,168.3,168.5,3493023.0,160.4536,160.4821,159.8836,160.0736,3493023.0
2018-01-24 15:30:00,168.49,168.81,168.29,168.46,4742003.0,160.0641,160.3681,159.8741,160.0356,4742003.0
2018-01-25 09:30:00,169.55,169.63,168.16,168.33,5108082.0,161.0711,161.1471,159.7506,159.9121,5108082.0
2018-01-25 10:00:00,168.34,168.76,168.19,168.42,2946288.0,159.9216,160.3206,159.7791,159.9976,2946288.0
2018-01-25 10:30:00,168.43,168.89,168.32,168.75,2174882.0,160.0071,160.4441,159.9026,160.3111,2174882.0
2018-01-25 11:00:00,168.76,169.03,168.67,169.03,1314673.0,160.3206,160.5771,160.2351,160.5771,1314673.0
2018-01-25 11:30:00,169.03,169.31,168.9,169.25,1140001.0,160.5771,160.8431,160.4536,160.7861,1140001.0
2018-01-25 12:00:00,169.26,169.41,169.04,169.15,1057567.0,160.7956,160.9381,160.5866,160.6911,1057567.0
2018-01-25 12:30:00,169.14,169.18,168.8,168.82,982682.0,160.6816,160.7196,160.3586,160.3776,982682.0
2018-01-25 13:00:00,168.82,168.97,168.57,168.87,748073.0,160.3776,160.5201,160.1401,160.4251,748073.0
2018-01-25 13:30:00,168.86,169.11,168.8,169.01,569588.0,160.4156,160.6531,160.3586,160.5581,569588.0
2018-01-25 14:00:00,169.02,169.04,168.48,168.74,1788000.0,160.5676,160.5866,160.0546,160.3016,1788000.0
2018-01-25 14:30:00,168.73,168.78,168.0,168.13,2201056.0,160.2921,160.3396,159.5986,159.7221,2201056.0
2018-01-25 15:00:00,168.13,168.42,167.81,168.25,2524666.0,159.7221,159.9976,159.4181,159.8361,2524666.0
2018-01-25 15:30:00,168.25,168.45,168.04,168.35,2665079.0,159.8361,160.0261,159.6366,159.9311,2665079.0
2018-01-26 09:30:00,169.26,169.43,168.96,169.33,3123877.0,160.7956,160.9571,160.5106,160.8621,3123877.0
2018-01-26 10:00:00,169.32,169.51,169.07,169.33,1449247.0,160.8526,161.0331,160.6151,160.8621,1449247.0
2018-01-26 10:30:00,169.34,169.87,169.34,169.74,1523658.0,160.8716,161.3751,160.8716,161.2516,1523658.0
2018-01-26 11:00:00,169.75,169.86,169.61,169.78,808310.0,161.2611,161.3656,161.1281,161.2896,808310.0
2018-01-26 11:30:00,169.78,169.84,169.55,169.64,788925.0,161.2896,161.3466,161.0711,161.1566,788925.0
2018-01-26 12:00:00,169.63,169.77,169.49,169.7,802809.0,161.1471,161.2801,161.0141,161.2136,802809.0
2018-01-26 12:30:00,169.72,169.82,169.65,169.72,670785.0,161.2326,161.3276,161.1661,161.2326,670785.0
2018-01-26 13:00:00,169.74,169.99,169.74,169.9,1473326.0,161.2516,161.4891,161.2516,161.4036,1473326.0
2018-01-26 13:30:00,169.9,170.16,169.9,170.12,797796.0,161.4036,161.6506,161.4036,161.6126,797796.0
2018-01-26 14:00:00,170.12,170.3,170.0,170.0,1023503.0,161.6126,161.7836,161.4986,161.4986,1023503.0
2018-01-26 14:30:00,170.0,170.26,169.93,170.17,766886.0,161.4986,161.7456,161.4321,161.6601,766886.0
2018-01-26 15:00:00,170.17,170.52,170.13,170.42,1859503.0,161.6601,161.9926,161.6221,161.8976,1859503.0
2018-01-26 15:30:00,170.43,170.88,170.38,170.86,5062690.0,161.9071,162.3346,161.8596,162.3156,5062690.0
2018-01-29 09:30:00,170.52,170.73,170.02,170.61,3702473.0,161.9926,162.1921,161.5176,162.0781,3702473.0
2018-01-29 10:00:00,170.61,170.63,170.15,170.48,2782450.0,162.0781,162.0971,161.6411,161.9546,2782450.0
2018-01-29 10:30:00,170.49,170.49,169.78,170.09,2288851.0,161.9641,161.9641,161.2896,161.5841,2288851.0
2018-01-29 11:00:00,170.08,170.39,169.76,170.26,2542581.0,161.5746,161.8691,161.2706,161.7456,2542581.0
2018-01-29 11:30:00,170.26,170.59,170.19,170.37,1420852.0,161.7456,162.0591,161.6791,161.8501,1420852.0
2018-01-29 12:00:00,170.37,170.57,170.22,170.51,1149161.0,161.8501,162.0401,161.7076,161.9831,1149161.0
2018-01-29 12:30:00,170.52,170.72,170.31,170.66,1184514.0,161.9926,162.1826,161.7931,162.1256,1184514.0
2018-01-29 13:00:00,170.67,170.91,170.64,170.75,935756.0,162.1351,162.3631,162.1066,162.2111,935756.0
2018-01-29 13:30:00,170.74,170.77,170.5,170.59,902070.0,162.2016,162.2301,161.9736,162.0591,902070.0
2018-01-29 14:00:00,170.59,170.7,170.42,170.5,741482.0,162.0591,162.1636,161.8976,161.9736,741482.0
2018-01-29 14:30:00,170.5,170.54,170.26,170.43,1104754.0,161.9736,162.0116,161.7456,161.9071,1104754.0
2018-01-29 15:00:00,170.43,170.56,170.18,170.19,967092.0,161.9071,162.0306,161.6696,161.6791,967092.0
2018-01-29 15:30:00,170.2,170.43,169.74,170.09,5372967.0,161.6886,161.9071,161.2516,161.5841,5372967.0
2018-01-30 09:30:00,168.59,168.97,168.09,168.21,6026972.0,160.1591,160.5201,159.6841,159.7981,6026972.0
2018-01-30 10:00:00,168.2,168.67,167.82,168.67,3483642.0,159.7886,160.2351,159.4276,160.2351,3483642.0
2018-01-30 10:30:00,168.66,169.12,168.36,169.07,3693062.0,160.2256,160.6626,159.9406,160.6151,3693062.0
2018-01-30 11:00:00,169.08,169.42,168.93,169.03,2888119.0,160.6246,160.9476,160.4821,160.5771,2888119.0
2018-01-30 11:30:00,169.04,169.22,168.66,168.72,1795144.0,160.5866,160.7576,160.2256,160.2826,1795144.0
2018-01-30 12:00:00,168.72,168.93,168.6,168.68,1222459.0,160.2826,160.4821,160.1686,160.2446,1222459.0
2018-01-30 12:30:00,168.69,168.8,168.37,168.56,1517791.0,160.2541,160.3586,159.9501,160.1306,1517791.0
2018-01-30 13:00:00,168.56,168.56,168.13,168.28,1524476.0,160.1306,160.1306,159.7221,159.8646,1524476.0
2018-01-30 13:30:00,168.29,168.9,168.25,168.79,1301551.0,159.8741,160.4536,159.8361,160.3491,1301551.0
2018-01-30 14:00:00,168.79,169.07,168.72,168.82,1407007.0,160.3491,160.6151,160.2826,160.3776,1407007.0
2018-01-30 14:30:00,168.82,168.85,168.39,168.46,1803528.0,160.3776,160.4061,159.9691,160.0356,1803528.0
2018-01-30 15:00:00,168.46,168.92,168.38,168.87,1879129.0,160.0356,160.4726,159.9596,160.4251,1879129.0
2018-01-30 15:30:00,168.88,169.1,168.68,168.74,3445661.0,160.4346,160.6436,160.2446,160.3016,3445661.0
2018-01-31 09:30:00,169.67,169.99,169.6,169.73,2898248.0,161.1851,161.4891,161.1186,161.2421,2898248.0
2018-01-31 10:00:00,169.71,169.89,169.48,169.77,1914350.0,161.2231,161.3941,161.0046,161.2801,1914350.0
2018-01-31 10:30:00,169.77,169.9,169.3,169.44,2605461.0,161.2801,161.4036,160.8336,160.9666,2605461.0
2018-01-31 11:00:00,169.45,169.5,169.07,169.08,2384499.0,160.9761,161.0236,160.6151,160.6246,2384499.0
2018-01-31 11:30:00,169.08,169.37,168.94,168.96,1180026.0,160.6246,160.9001,160.4916,160.5106,1180026.0
2018-01-31 12:00:00,168.97,169.45,168.88,169.36,1683496.0,160.5201,160.9761,160.4346,160.8906,1683496.0
2018-01-31 12:30:00,169.37,169.47,169.29,169.37,1101628.0,160.9001,160.9951,160.8241,160.9001,1101628.0
2018-01-31 13:00:00,169.36,169.64,169.32,169.63,1885136.0,160.8906,161.1566,160.8526,161.1471,1885136.0
2018-01-31 13:30:00,169.63,169.63,169.32,169.38,1146790.0,161.1471,161.1471,160.8526,160.9096,1146790.0
2018-01-31 14:00:00,169.38,169.73,168.92,169.08,2247598.0,160.9096,161.2421,160.4726,160.6246,2247598.0
2018-01-31 14:30:00,169.08,169.24,168.56,168.84,3116016.0,160.6246,160.7766,160.1306,160.3966,3116016.0
2018-01-31 15:00:00,168.84,168.95,168.34,168.93,2147835.0,160.3966,160.5011,159.9216,160.4821,2147835.0
2018-01-31 15:30:00,168.93,169.51,168.9,169.32,5749820.0,160.4821,161.0331,160.4536,160.8526,5749820.0
2018-02-01 09:30:00,168.12,169.14,168.08,169.0,4394293.0,159.7126,160.6816,159.6746,160.5486,4394293.0
2018-02-01 10:00:00,168.98,169.32,168.83,168.87,2682738.0,160.5296,160.8526,160.3871,160.4251,2682738.0
2018-02-01 10:30:00,168.86,169.57,168.76,169.43,1637789.0,160.4156,161.0901,160.3206,160.9571,1637789.0
2018-02-01 11:00:00,169.43,169.56,168.98,169.01,1081366.0,160.9571,161.0806,160.5296,160.5581,1081366.0
2018-02-01 11:30:00,169.02,169.5,168.99,169.47,1372956.0,160.5676,161.0236,160.5391,160.9951,1372956.0
2018-02-01 12:00:00,169.48,169.58,169.24,169.35,1039548.0,161.0046,161.0996,160.7766,160.8811,1039548.0
2018-02-01 12:30:00,169.37,169.5,169.32,169.46,801243.0,160.9001,161.0236,160.8526,160.9856,801243.0
2018-02-01 13:00:00,169.46,169.73,169.42,169.61,1223250.0,160.9856,161.2421,160.9476,161.1281,1223250.0
2018-02-01 13:30:00,169.61,169.63,168.76,168.8,1696360.0,161.1281,161.1471,160.3206,160.3586,1696360.0
2018-02-01 14:00:00,168.8,168.95,168.15,168.53,2748860.0,160.3586,160.5011,159.7411,160.1021,2748860.0
2018-02-01 14:30:00,168.53,168.83,168.3,168.8,2036379.0,160.1021,160.3871,159.8836,160.3586,2036379.0
2018-02-01 15:00:00,168.79,168.84,168.16,168.18,1262597.0,160.3491,160.3966,159.7506,159.7696,1262597.0
2018-02-01 15:30:00,168.18,168.28,167.42,167.97,6590005.0,159.7696,159.8646,159.0476,159.5701,6590005.0
2018-02-02 09:30:00,167.34,167.7,166.25,166.59,7102543.0,158.9716,159.3136,157.9361,158.2591,7102543.0
2018-02-02 10:00:00,166.59,166.59,165.47,166.55,6234302.0,158.2591,158.2591,157.1951,158.2211,6234302.0
2018-02-02 10:30:00,166.55,166.96,166.29,166.75,2550125.0,158.2211,158.6106,157.9741,158.4111,2550125.0
2018-02-02 11:00:00,166.75,166.99,166.31,166.44,2059226.0,158.4111,158.6391,157.9931,158.1166,2059226.0
2018-02-02 11:30:00,166.44,166.56,166.05,166.08,1557896.0,158.1166,158.2306,157.7461,157.7746,1557896.0
2018-02-02 12:00:00,166.09,166.82,165.87,166.8,1823031.0,157.7841,158.4776,157.5751,158.4586,1823031.0
2018-02-02 12:30:00,166.8,166.86,166.4,166.41,1695696.0,158.4586,158.5156,158.0786,158.0881,1695696.0
2018-02-02 13:00:00,166.4,166.47,165.7,166.05,2577627.0,158.0786,158.1451,157.4136,157.7461,2577627.0
2018-02-02 13:30:00,166.05,166.19,165.73,166.05,2155262.0,157.7461,157.8791,157.4421,157.7461,2155262.0
2018-02-02 14:00:00,166.05,166.09,165.32,165.42,3773840.0,157.7461,157.7841,157.0526,157.1476,3773840.0
2018-02-02 14:30:00,165.42,165.96,165.05,165.24,3622926.0,157.1476,157.6606,156.7961,156.9766,3622926.0
2018-02-02 15:00:00,165.24,165.55,164.69,165.18,4938943.0,156.9766,157.2711,156.4541,156.9196,4938943.0
2018-02-02 15:30:00,165.18,165.33,164.47,164.56,10369299.0,156.9196,157.0621,156.2452,156.3307,10369299.0
2018-02-05 09:30:00,163.15,164.11,162.53,164.1,8751436.0,154.9912,155.9032,154.4022,155.8937,8751436.0
2018-02-05 10:00:00,164.1,165.75,163.74,165.49,6502171.0,155.8937,157.4611,155.5517,157.2141,6502171.0
2018-02-05 10:30:00,165.52,165.63,164.92,165.04,3500155.0,157.2426,157.3471,156.6726,156.7866,3500155.0
2018-02-05 11:00:00,165.04,165.36,164.49,164.65,2460403.0,156.7866,157.0906,156.2642,156.4161,2460403.0
2018-02-05 11:30:00,164.63,164.64,164.01,164.45,2729517.0,156.3971,156.4066,155.8082,156.2262,2729517.0
2018-02-05 12:00:00,164.44,164.49,163.43,163.79,3152777.0,156.2167,156.2642,155.2572,155.5992,3152777.0
2018-02-05 12:30:00,163.8,164.34,163.7,163.92,2293732.0,155.6087,156.1217,155.5137,155.7227,2293732.0
2018-02-05 13:00:00,163.91,163.91,162.75,163.03,5806654.0,155.7132,155.7132,154.6112,154.8772,5806654.0
2018-02-05 13:30:00,163.03,163.95,162.84,163.89,4948555.0,154.8772,155.7512,154.6967,155.6942,4948555.0
2018-02-05 14:00:00,163.9,163.93,162.51,162.67,4194279.0,155.7037,155.7322,154.3832,154.5352,4194279.0
2018-02-05 14:30:00,162.66,162.71,161.1,161.32,7446383.0,154.5257,154.5732,153.0437,153.2527,7446383.0
2018-02-05 15:00:00,161.32,161.66,158.09,161.44,18542033.0,153.2527,153.5757,150.1842,153.3667,18542033.0
2018-02-05 15:30:00,161.5,161.65,158.0,158.15,19435811.0,153.4237,153.5662,150.0987,150.2412,19435811.0
2018-02-06 09:30:00,155.96,160.66,155.1,159.35,18049847.0,148.1607,152.6257,147.3437,151.3812,18049847.0
2018-02-06 10:00:00,159.38,160.68,157.15,157.66,11316714.0,151.4097,152.6447,149.2912,149.7757,11316714.0
2018-02-06 10:30:00,157.67,158.96,156.35,158.11,9696659.0,149.7852,151.0107,148.5312,150.2032,9696659.0
2018-02-06 11:00:00,158.12,158.42,157.28,157.85,7408290.0,150.2127,150.4977,149.4147,149.9562,7408290.0
2018-02-06 11:30:00,157.83,158.78,156.95,158.2,5479396.0,149.9372,150.8397,149.1012,150.2887,5479396.0
2018-02-06 12:00:00,158.2,159.83,158.2,159.74,5952331.0,150.2887,151.8372,150.2887,151.7517,5952331.0
2018-02-06 12:30:00,159.72,160.54,159.15,159.77,6181325.0,151.7327,152.5117,151.1912,151.7802,6181325.0
2018-02-06 13:00:00,159.77,160.03,158.6,159.9,4274441.0,151.7802,152.0272,150.6687,151.9037,4274441.0
2018-02-06 13:30:00,159.9,159.96,158.18,158.35,3889993.0,151.9037,151.9607,150.2697,150.4312,3889993.0
2018-02-06 14:00:00,158.35,158.97,157.84,158.25,4630325.0,150.4312,151.0202,149.9467,150.3362,4630325.0
2018-02-06 14:30:00,158.25,160.89,158.01,160.73,5845850.0,150.3362,152.8442,150.1082,152.6922,5845850.0
2018-02-06 15:00:00,160.73,161.84,160.61,161.53,6809091.0,152.6922,153.7467,152.5782,153.4522,6809091.0
2018-02-06 15:30:00,161.55,162.51,160.93,162.31,8932073.0,153.4712,154.3832,152.8822,154.1932,8932073.0
2018-02-07 09:30:00,161.79,162.35,161.24,162.18,12868311.0,153.6992,154.2312,153.1767,154.0697,12868311.0
2018-02-07 10:00:00,162.17,162.87,161.94,162.16,6204063.0,154.0602,154.7252,153.8417,154.0507,6204063.0
2018-02-07 10:30:00,162.16,162.97,161.93,162.86,4087144.0,154.0507,154.8202,153.8322,154.7157,4087144.0
2018-02-07 11:00:00,162.87,163.55,162.81,163.08,3508291.0,154.7252,155.3712,154.6682,154.9247,3508291.0
2018-02-07 11:30:00,163.08,163.17,162.55,162.93,2973909.0,154.9247,155.0102,154.4212,154.7822,2973909.0
2018-02-07 12:00:00,162.93,163.0,162.38,162.59,2610341.0,154.7822,154.8487,154.2597,154.4592,2610341.0
2018-02-07 12:30:00,162.6,162.67,161.45,161.6,3195840.0,154.4687,154.5352,153.3762,153.5187,3195840.0
2018-02-07 13:00:00,161.6,161.9,160.28,161.17,6178820.0,153.5187,153.8037,152.2647,153.1102,6178820.0
2018-02-07 13:30:00,161.16,161.98,160.97,161.68,3467681.0,153.1007,153.8797,152.9202,153.5947,3467681.0
2018-02-07 14:00:00,161.7,161.87,160.98,161.84,2287057.0,153.6137,153.7752,152.9297,153.7467,2287057.0
2018-02-07 14:30:00,161.84,161.91,160.26,160.89,4554900.0,153.7467,153.8132,152.2457,152.8442,4554900.0
2018-02-07 15:00:00,160.89,161.83,160.78,161.72,3885706.0,152.8442,153.7372,152.7397,153.6327,3885706.0
2018-02-07 15:30:00,161.71,162.03,160.2,160.21,7124022.0,153.6232,153.9272,152.1887,152.1982,7124022.0
2018-02-08 09:30:00,160.69,160.8,159.4,159.93,6034608.0,152.6542,152.7587,151.4287,151.9322,6034608.0
2018-02-08 10:00:00,159.91,160.36,159.29,159.44,4356555.0,151.9132,152.3407,151.3242,151.4667,4356555.0
2018-02-08 10:30:00,159.44,159.6,157.62,158.19,8400914.0,151.4667,151.6187,149.7377,150.2792,8400914.0
2018-02-08 11:00:00,158.21,158.84,157.26,157.5,4983360.0,150.2982,150.8967,149.3957,149.6237,4983360.0
2018-02-08 11:30:00,157.49,158.65,157.29,158.2,4506235.0,149.6142,150.7162,149.4242,150.2887,4506235.0
2018-02-08 12:00:00,158.19,158.53,156.72,157.18,3977899.0,150.2792,150.6022,148.8827,149.3197,3977899.0
2018-02-08 12:30:00,157.2,157.68,155.58,156.32,6253271.0,149.3387,149.7947,147.7997,148.5027,6253271.0
2018-02-08 13:00:00,156.33,157.5,155.95,156.46,5603601.0,148.5122,149.6237,148.1512,148.6357,5603601.0
2018-02-08 13:30:00,156.46,158.14,156.38,157.81,3846786.0,148.6357,150.2317,148.5597,149.9182,3846786.0
2018-02-08 14:00:00,157.79,158.0,156.78,156.93,2931533.0,149.8992,150.0987,148.9397,149.0822,2931533.0
2018-02-08 14:30:00,156.92,157.03,155.98,156.36,3997230.0,149.0727,149.1772,148.1797,148.5407,3997230.0
2018-02-08 15:00:00,156.39,156.98,155.77,156.2,3321546.0,148.5692,149.1297,147.9802,148.3887,3321546.0
2018-02-08 15:30:00,156.2,156.47,153.47,153.47,15512281.0,148.3887,148.6452,145.7952,145.7952,15512281.0
2018-02-09 09:30:00,155.63,156.46,154.7,155.9,8568428.0,147.8472,148.6357,146.9637,148.1037,8568428.0
2018-02-09 10:00:00,155.89,156.33,154.71,155.44,5832723.0,148.0942,148.5122,146.9732,147.6667,5832723.0
2018-02-09 10:30:00,155.45,155.78,153.07,154.22,7420880.0,147.6762,147.9897,145.4152,146.5077,7420880.0
2018-02-09 11:00:00,154.21,155.12,153.5,153.89,4735969.0,146.4982,147.3627,145.8237,146.1942,4735969.0
2018-02-09 11:30:00,153.88,154.58,152.96,153.02,3377351.0,146.1847,146.8497,145.3107,145.3677,3377351.0
2018-02-09 12:00:00,153.01,153.25,151.4,151.44,7335767.0,145.3582,145.5862,143.8288,143.8668,7335767.0
2018-02-09 12:30:00,151.44,152.46,150.27,152.45,6819095.0,143.8668,144.8357,142.7553,144.8262,6819095.0
2018-02-09 13:00:00,152.4,152.49,150.51,150.85,5293757.0,144.7788,144.8642,142.9833,143.3063,5293757.0
2018-02-09 13:30:00,150.81,152.89,150.12,152.17,7387143.0,143.2683,145.2442,142.6128,144.5603,7387143.0
2018-02-09 14:00:00,152.17,155.72,152.1,154.17,10753369.0,144.5603,147.9327,144.4938,146.4602,10753369.0
2018-02-09 14:30:00,154.19,155.15,153.49,154.35,6111608.0,146.4792,147.3912,145.8142,146.6312,6111608.0
2018-02-09 15:00:00,154.34,155.07,152.98,154.77,5261049.0,146.6217,147.3152,145.3297,147.0302,5261049.0
2018-02-09 15:30:00,154.78,157.24,154.62,156.13,14331009.0,147.0397,149.3767,146.8877,148.3222,14331009.0
2018-02-12 09:30:00,157.66,158.69,157.59,157.71,8757853.0,149.7757,150.7542,149.7092,149.8232,8757853.0
2018-02-12 10:00:00,157.72,158.49,156.46,157.06,4880397.0,149.8327,150.5642,148.6357,149.2057,4880397.0
2018-02-12 10:30:00,157.05,157.78,156.67,157.68,4455193.0,149.1962,149.8897,148.8352,149.7947,4455193.0
2018-02-12 11:00:00,157.68,158.3,157.37,158.0,3148796.0,149.7947,150.3837,149.5002,150.0987,3148796.0
2018-02-12 11:30:00,158.0,158.95,157.84,158.94,3097343.0,150.0987,151.0012,149.9467,150.9917,3097343.0
2018-02-12 12:00:00,158.94,159.26,158.62,158.93,2345489.0,150.9917,151.2957,150.6877,150.9822,2345489.0
2018-02-12 12:30:00,158.94,158.94,158.46,158.72,1785812.0,150.9917,150.9917,150.5357,150.7827,1785812.0
2018-02-12 13:00:00,158.72,158.83,158.24,158.63,3462422.0,150.7827,150.8872,150.3267,150.6972,3462422.0
2018-02-12 13:30:00,158.63,159.4,158.52,159.29,2183872.0,150.6972,151.4287,150.5927,151.3242,2183872.0
2018-02-12 14:00:00,159.29,159.4,158.79,159.32,2055792.0,151.3242,151.4287,150.8492,151.3527,2055792.0
2018-02-12 14:30:00,159.33,159.64,158.96,159.25,2644817.0,151.3622,151.6567,151.0107,151.2862,2644817.0
2018-02-12 15:00:00,159.26,159.95,159.17,159.62,2849981.0,151.2957,151.9512,151.2102,151.6377,2849981.0
2018-02-12 15:30:00,159.62,159.77,158.49,158.93,8258352.0,151.6377,151.7802,150.5642,150.9822,8258352.0
2018-02-13 09:30:00,157.97,158.67,157.71,158.36,4292010.0,150.0702,150.7352,149.8232,150.4407,4292010.0
2018-02-13 10:00:00,158.35,159.23,158.34,158.85,2954629.0,150.4312,151.2672,150.4217,150.9062,2954629.0
2018-02-13 10:30:00,158.85,159.29,158.55,159.04,2333076.0,150.9062,151.3242,150.6212,151.0867,2333076.0
2018-02-13 11:00:00,159.04,159.11,158.56,158.72,1865483.0,151.0867,151.1532,150.6307,150.7827,1865483.0
2018-02-13 11:30:00,158.72,158.99,158.44,158.92,1051574.0,150.7827,151.0392,150.5167,150.9727,1051574.0
2018-02-13 12:00:00,158.93,159.11,158.65,158.71,822748.0,150.9822,151.1532,150.7162,150.7732,822748.0
2018-02-13 12:30:00,158.7,158.84,158.41,158.57,1029185.0,150.7637,150.8967,150.4882,150.6402,1029185.0
2018-02-13 13:00:00,158.58,159.6,158.57,159.35,1769122.0,150.6497,151.6187,150.6402,151.3812,1769122.0
2018-02-13 13:30:00,159.36,159.7,159.26,159.5,1522959.0,151.3907,151.7137,151.2957,151.5237,1522959.0
2018-02-13 14:00:00,159.5,159.93,159.42,159.66,1403649.0,151.5237,151.9322,151.4477,151.6757,1403649.0
2018-02-13 14:30:00,159.66,159.84,159.37,159.77,1195551.0,151.6757,151.8467,151.4002,151.7802,1195551.0
2018-02-13 15:00:00,159.76,159.94,159.43,159.78,1525182.0,151.7707,151.9417,151.4572,151.7897,1525182.0
2018-02-13 15:30:00,159.78,160.01,159.54,159.64,5117438.0,151.7897,152.0082,151.5617,151.6567,5117438.0
2018-02-14 09:30:00,158.84,160.15,158.0,159.47,6705952.0,150.8967,152.1412,150.0987,151.4952,6705952.0
2018-02-14 10:00:00,159.49,161.16,159.38,160.94,6083682.0,151.5142,153.1007,151.4097,152.8917,6083682.0
2018-02-14 10:30:00,160.95,161.38,160.51,160.99,3003450.0,152.9012,153.3097,152.4832,152.9392,3003450.0
2018-02-14 11:00:00,160.97,161.36,160.77,161.23,1953568.0,152.9202,153.2907,152.7302,153.1672,1953568.0
2018-02-14 11:30:00,161.23,161.7,160.92,160.96,2743327.0,153.1672,153.6137,152.8727,152.9107,2743327.0
2018-02-14 12:00:00,160.97,161.27,160.68,161.2,2475948.0,152.9202,153.2052,152.6447,153.1387,2475948.0
2018-02-14 12:30:00,161.19,161.86,161.13,161.77,2354308.0,153.1292,153.7657,153.0722,153.6802,2354308.0
2018-02-14 13:00:00,161.77,162.24,161.72,161.88,3174017.0,153.6802,154.1267,153.6327,153.7847,3174017.0
2018-02-14 13:30:00,161.88,162.3,161.88,162.11,1609543.0,153.7847,154.1837,153.7847,154.0032,1609543.0
2018-02-14 14:00:00,162.11,162.48,162.09,162.12,1996320.0,154.0032,154.3547,153.9842,154.0127,1996320.0
2018-02-14 14:30:00,162.13,162.41,162.04,162.31,1400980.0,154.0222,154.2882,153.9367,154.1932,1400980.0
2018-02-14 15:00:00,162.32,162.9,162.32,162.63,2689582.0,154.2027,154.7537,154.2027,154.4972,2689582.0
2018-02-14 15:30:00,162.63,162.93,162.51,162.71,5604648.0,154.4972,154.7822,154.3832,154.5732,5604648.0
2018-02-15 09:30:00,164.12,164.53,163.26,164.48,4613429.0,155.9127,156.3022,155.0957,156.2547,4613429.0
2018-02-15 10:00:00,164.48,164.51,163.82,164.37,3748903.0,156.2547,156.2832,155.6277,156.1502,3748903.0
2018-02-15 10:30:00,164.36,164.45,162.7,162.74,4539508.0,156.1407,156.2262,154.5637,154.6017,4539508.0
2018-02-15 11:00:00,162.74,164.04,162.44,164.02,3958517.0,154.6017,155.8367,154.3167,155.8177,3958517.0
2018-02-15 11:30:00,164.03,164.27,163.71,164.12,1984826.0,155.8272,156.0552,155.5232,155.9127,1984826.0
2018-02-15 12:00:00,164.11,164.33,163.88,164.18,1370313.0,155.9032,156.1122,155.6847,155.9697,1370313.0
2018-02-15 12:30:00,164.18,164.65,164.18,164.62,1704897.0,155.9697,156.4161,155.9697,156.3876,1704897.0
2018-02-15 13:00:00,164.63,165.2,164.63,164.73,2714960.0,156.3971,156.9386,156.3971,156.4921,2714960.0
2018-02-15 13:30:00,164.74,164.97,164.51,164.84,2668278.0,156.5016,156.7201,156.2832,156.5966,2668278.0
2018-02-15 14:00:00,164.85,165.19,164.72,165.17,2368741.0,156.6061,156.9291,156.4826,156.9101,2368741.0
2018-02-15 14:30:00,165.16,165.36,165.03,165.14,2009781.0,156.9006,157.0906,156.7771,156.8816,2009781.0
2018-02-15 15:00:00,165.15,165.51,165.15,165.33,2593714.0,156.8911,157.2331,156.8911,157.0621,2593714.0
2018-02-15 15:30:00,165.33,165.66,165.03,165.66,5522397.0,157.0621,157.3756,156.7771,157.3756,5522397.0
2018-02-16 09:30:00,165.2,166.25,165.16,165.74,4601140.0,156.9386,157.9361,156.9006,157.4516,4601140.0
2018-02-16 10:00:00,165.77,166.16,165.3,166.15,4520943.0,157.4801,157.8506,157.0336,157.8411,4520943.0
2018-02-16 10:30:00,166.15,166.42,165.9,165.95,2254923.0,157.8411,158.0976,157.6036,157.6511,2254923.0
2018-02-16 11:00:00,165.96,166.43,165.85,166.1,1819573.0,157.6606,158.1071,157.5561,157.7936,1819573.0
2018-02-16 11:30:00,166.09,166.47,166.04,166.37,1566668.0,157.7841,158.1451,157.7366,158.0501,1566668.0
2018-02-16 12:00:00,166.37,166.53,166.22,166.51,1191658.0,158.0501,158.2021,157.9076,158.1831,1191658.0
2018-02-16 12:30:00,166.5,166.76,165.89,166.24,3658833.0,158.1736,158.4206,157.5941,157.9266,3658833.0
2018-02-16 13:00:00,166.25,166.4,165.27,165.4,2992700.0,157.9361,158.0786,157.0051,157.1286,2992700.0
2018-02-16 13:30:00,165.4,165.91,164.99,165.36,3184300.0,157.1286,157.6131,156.7391,157.0906,3184300.0
2018-02-16 14:00:00,165.37,165.68,164.67,165.24,3857582.0,157.1001,157.3946,156.4351,156.9766,3857582.0
2018-02-16 14:30:00,165.25,165.58,165.02,165.55,2286192.0,156.9861,157.2996,156.7676,157.2711,2286192.0
2018-02-16 15:00:00,165.56,165.78,165.31,165.55,2023450.0,157.2806,157.4896,157.0431,157.2711,2023450.0
2018-02-16 15:30:00,165.52,165.64,164.99,165.03,5796104.0,157.2426,157.3566,156.7391,156.7771,5796104.0
2018-02-20 09:30:00,164.37,165.59,164.31,165.18,3801139.0,156.1502,157.3091,156.0932,156.9196,3801139.0
2018-02-20 10:00:00,165.18,165.91,165.09,165.57,2268589.0,156.9196,157.6131,156.8341,157.2901,2268589.0
2018-02-20 10:30:00,165.55,165.72,165.19,165.47,1757736.0,157.2711,157.4326,156.9291,157.1951,1757736.0
2018-02-20 11:00:00,165.46,166.37,165.4,166.34,1639595.0,157.1856,158.0501,157.1286,158.0216,1639595.0
2018-02-20 11:30:00,166.34,166.58,166.12,166.54,1501425.0,158.0216,158.2496,157.8126,158.2116,1501425.0
2018-02-20 12:00:00,166.54,166.67,166.41,166.49,1171139.0,158.2116,158.3351,158.0881,158.1641,1171139.0
2018-02-20 12:30:00,166.48,166.68,166.36,166.6,888741.0,158.1546,158.3446,158.0406,158.2686,888741.0
2018-02-20 13:00:00,166.59,166.6,166.03,166.13,1483536.0,158.2591,158.2686,157.7271,157.8221,1483536.0
2018-02-20 13:30:00,166.13,166.66,166.02,166.56,1377551.0,157.8221,158.3256,157.7176,158.2306,1377551.0
2018-02-20 14:00:00,166.57,166.61,165.96,166.0,1551271.0,158.2401,158.2781,157.6606,157.6986,1551271.0
2018-02-20 14:30:00,166.0,166.31,165.29,165.38,1672373.0,157.6986,157.9931,157.0241,157.1096,1672373.0
2018-02-20 15:00:00,165.39,165.57,164.44,164.88,3418852.0,157.1191,157.2901,156.2167,156.6346,3418852.0
2018-02-20 15:30:00,164.87,165.49,164.69,165.24,4391741.0,156.6251,157.2141,156.4541,156.9766,4391741.0
2018-02-21 09:30:00,166.05,166.44,165.8,166.2,3057357.0,157.7461,158.1166,157.5086,157.8886,3057357.0
2018-02-21 10:00:00,166.2,166.6,165.96,166.52,1585375.0,157.8886,158.2686,157.6606,158.1926,1585375.0
2018-02-21 10:30:00,166.52,166.76,166.37,166.66,1582776.0,158.1926,158.4206,158.0501,158.3256,1582776.0
2018-02-21 11:00:00,166.67,166.95,166.44,166.93,1171946.0,158.3351,158.6011,158.1166,158.5821,1171946.0
2018-02-21 11:30:00,166.92,167.16,166.67,166.73,1177377.0,158.5726,158.8006,158.3351,158.3921,1177377.0
2018-02-21 12:00:00,166.73,166.83,166.32,166.43,1038365.0,158.3921,158.4871,158.0026,158.1071,1038365.0
2018-02-21 12:30:00,166.43,166.66,166.32,166.64,809214.0,158.1071,158.3256,158.0026,158.3066,809214.0
2018-02-21 13:00:00,166.64,166.72,166.53,166.72,610015.0,158.3066,158.3826,158.2021,158.3826,610015.0
2018-02-21 13:30:00,166.72,166.84,166.53,166.74,799459.0,158.3826,158.4966,158.2021,158.4016,799459.0
2018-02-21 14:00:00,166.74,167.72,166.51,167.34,4524832.0,158.4016,159.3326,158.1831,158.9716,4524832.0
2018-02-21 14:30:00,167.34,167.49,166.6,166.81,3084784.0,158.9716,159.1141,158.2686,158.4681,3084784.0
2018-02-21 15:00:00,166.81,166.83,165.51,166.17,4936344.0,158.4681,158.4871,157.2331,157.8601,4936344.0
2018-02-21 15:30:00,166.16,166.45,164.73,164.74,5955126.0,157.8506,158.1261,156.4921,156.5016,5955126.0
2018-02-22 09:30:00,165.52,166.17,165.23,165.48,3485809.0,157.2426,157.8601,156.9671,157.2046,3485809.0
2018-02-22 10:00:00,165.49,166.12,165.2,165.99,2479823.0,157.2141,157.8126,156.9386,157.6891,2479823.0
2018-02-22 10:30:00,166.0,166.35,165.81,165.89,1734774.0,157.6986,158.0311,157.5181,157.5941,1734774.0
2018-02-22 11:00:00,165.89,166.31,165.85,166.22,1297331.0,157.5941,157.9931,157.5561,157.9076,1297331.0
2018-02-22 11:30:00,166.22,166.42,165.81,166.22,1334548.0,157.9076,158.0976,157.5181,157.9076,1334548.0
2018-02-22 12:00:00,166.21,166.38,165.94,166.0,899947.0,157.8981,158.0596,157.6416,157.6986,899947.0
2018-02-22 12:30:00,166.0,166.05,165.16,165.4,1895465.0,157.6986,157.7461,156.9006,157.1286,1895465.0
2018-02-22 13:00:00,165.4,165.66,164.96,165.24,2486378.0,157.1286,157.3756,156.7106,156.9766,2486378.0
2018-02-22 13:30:00,165.24,165.29,164.52,165.08,1989806.0,156.9766,157.0241,156.2927,156.8246,1989806.0
2018-02-22 14:00:00,165.08,165.58,164.97,165.56,1300739.0,156.8246,157.2996,156.7201,157.2806,1300739.0
2018-02-22 14:30:00,165.56,165.65,164.63,164.72,1572368.0,157.2806,157.3661,156.3971,156.4826,1572368.0
2018-02-22 15:00:00,164.72,165.21,164.5,164.94,2340679.0,156.4826,156.9481,156.2737,156.6916,2340679.0
2018-02-22 15:30:00,164.93,165.17,164.37,164.86,4162472.0,156.6821,156.9101,156.1502,156.6156,4162472.0
2018-02-23 09:30:00,166.06,166.3,165.7,165.99,2749424.0,157.7556,157.9836,157.4136,157.6891,2749424.0
2018-02-23 10:00:00,165.99,166.15,165.48,165.54,1735870.0,157.6891,157.8411,157.2046,157.2616,1735870.0
2018-02-23 10:30:00,165.55,166.12,165.45,166.06,1362464.0,157.2711,157.8126,157.1761,157.7556,1362464.0
2018-02-23 11:00:00,166.08,166.46,166.04,166.34,1812461.0,157.7746,158.1356,157.7366,158.0216,1812461.0
2018-02-23 11:30:00,166.34,166.67,166.27,166.61,1464965.0,158.0216,158.3351,157.9551,158.2781,1464965.0
2018-02-23 12:00:00,166.61,166.73,166.41,166.44,1458014.0,158.2781,158.3921,158.0881,158.1166,1458014.0
2018-02-23 12:30:00,166.45,166.71,166.41,166.63,1202784.0,158.1261,158.3731,158.0881,158.2971,1202784.0
2018-02-23 13:00:00,166.63,166.65,166.33,166.63,1070445.0,158.2971,158.3161,158.0121,158.2971,1070445.0
2018-02-23 13:30:00,166.63,166.84,166.61,166.81,817436.0,158.2971,158.4966,158.2781,158.4681,817436.0
2018-02-23 14:00:00,166.81,166.99,166.64,166.91,1355464.0,158.4681,158.6391,158.3066,158.5631,1355464.0
2018-02-23 14:30:00,166.9,167.59,166.85,167.51,2556766.0,158.5536,159.2091,158.5061,159.1331,2556766.0
2018-02-23 15:00:00,167.5,168.0,167.5,167.89,3470858.0,159.1236,159.5986,159.1236,159.4941,3470858.0
2018-02-23 15:30:00,167.9,168.13,167.68,168.12,7733191.0,159.5036,159.7221,159.2946,159.7126,7733191.0
2018-02-26 09:30:00,168.93,169.67,168.82,169.52,4226539.0,160.4821,161.1851,160.3776,161.0426,4226539.0
2018-02-26 10:00:00,169.52,169.71,169.1,169.21,2726701.0,161.0426,161.2231,160.6436,160.7481,2726701.0
2018-02-26 10:30:00,169.21,169.34,168.92,169.11,1829417.0,160.7481,160.8716,160.4726,160.6531,1829417.0
2018-02-26 11:00:00,169.11,169.65,168.97,169.63,2320527.0,160.6531,161.1661,160.5201,161.1471,2320527.0
2018-02-26 11:30:00,169.62,169.71,169.49,169.53,1328813.0,161.1376,161.2231,161.0141,161.0521,1328813.0
2018-02-26 12:00:00,169.52,169.75,169.49,169.69,862945.0,161.0426,161.2611,161.0141,161.2041,862945.0
2018-02-26 12:30:00,169.69,169.85,169.5,169.8,1569244.0,161.2041,161.3561,161.0236,161.3086,1569244.0
2018-02-26 13:00:00,169.8,169.9,169.7,169.89,929425.0,161.3086,161.4036,161.2136,161.3941,929425.0
2018-02-26 13:30:00,169.9,169.91,169.7,169.83,801734.0,161.4036,161.4131,161.2136,161.3371,801734.0
2018-02-26 14:00:00,169.84,170.16,169.84,169.97,1440076.0,161.3466,161.6506,161.3466,161.4701,1440076.0
2018-02-26 14:30:00,169.98,170.13,169.84,169.96,1582835.0,161.4796,161.6221,161.3466,161.4606,1582835.0
2018-02-26 15:00:00,169.96,170.32,169.91,170.27,1777140.0,161.4606,161.8026,161.4131,161.7551,1777140.0
2018-02-26 15:30:00,170.27,170.36,169.97,170.35,4939404.0,161.7551,161.8406,161.4701,161.8311,4939404.0
2018-02-27 09:30:00,170.41,170.52,169.71,169.82,3443993.0,161.8881,161.9926,161.2231,161.3276,3443993.0
2018-02-27 10:00:00,169.82,170.73,169.79,170.58,2085617.0,161.3276,162.1921,161.2991,162.0496,2085617.0
2018-02-27 10:30:00,170.6,170.66,169.27,169.45,4193798.0,162.0686,162.1256,160.8051,160.9761,4193798.0
2018-02-27 11:00:00,169.45,169.86,169.21,169.26,3237294.0,160.9761,161.3656,160.7481,160.7956,3237294.0
2018-02-27 11:30:00,169.28,169.59,168.94,168.96,2927757.0,160.8146,161.1091,160.4916,160.5106,2927757.0
2018-02-27 12:00:00,168.97,169.26,168.4,168.75,2170977.0,160.5201,160.7956,159.9786,160.3111,2170977.0
2018-02-27 12:30:00,168.75,169.52,168.71,169.5,2512978.0,160.3111,161.0426,160.2731,161.0236,2512978.0
2018-02-27 13:00:00,169.5,169.63,169.27,169.45,1999640.0,161.0236,161.1471,160.8051,160.9761,1999640.0
2018-02-27 13:30:00,169.47,169.55,169.05,169.16,1651525.0,160.9951,161.0711,160.5961,160.7006,1651525.0
2018-02-27 14:00:00,169.18,169.29,168.82,169.1,2564530.0,160.7196,160.8241,160.3776,160.6436,2564530.0
2018-02-27 14:30:00,169.1,169.43,168.83,169.09,1825351.0,160.6436,160.9571,160.3871,160.6341,1825351.0
2018-02-27 15:00:00,169.07,169.22,168.35,168.72,2519536.0,160.6151,160.7576,159.9311,160.2826,2519536.0
2018-02-27 15:30:00,168.73,169.04,168.21,168.22,4772116.0,160.2921,160.5866,159.7981,159.8076,4772116.0
2018-02-28 09:30:00,169.2,169.52,168.74,169.52,2649825.0,160.7386,161.0426,160.3016,161.0426,2649825.0
2018-02-28 10:00:00,169.52,169.64,169.2,169.45,1806667.0,161.0426,161.1566,160.7386,160.9761,1806667.0
2018-02-28 10:30:00,169.44,169.56,168.4,168.69,2258976.0,160.9666,161.0806,159.9786,160.2541,2258976.0
2018-02-28 11:00:00,168.7,168.88,168.26,168.79,2577187.0,160.2636,160.4346,159.8456,160.3491,2577187.0
2018-02-28 11:30:00,168.79,168.86,167.92,168.54,2261516.0,160.3491,160.4156,159.5226,160.1116,2261516.0
2018-02-28 12:00:00,168.53,168.7,168.31,168.46,949771.0,160.1021,160.2636,159.8931,160.0356,949771.0
2018-02-28 12:30:00,168.4,169.23,168.3,169.12,1766062.0,159.9786,160.7671,159.8836,160.6626,1766062.0
2018-02-28 13:00:00,169.1,169.35,168.94,169.29,1336466.0,160.6436,160.8811,160.4916,160.8241,1336466.0
2018-02-28 13:30:00,169.28,169.63,169.08,169.61,2130581.0,160.8146,161.1471,160.6246,161.1281,2130581.0
2018-02-28 14:00:00,169.6,169.8,169.5,169.51,1420284.0,161.1186,161.3086,161.0236,161.0331,1420284.0
2018-02-28 14:30:00,169.5,169.52,168.54,168.63,3030851.0,161.0236,161.0426,160.1116,160.1971,3030851.0
2018-02-28 15:00:00,168.63,168.74,167.97,168.31,3875706.0,160.1971,160.3016,159.5701,159.8931,3875706.0
2018-02-28 15:30:00,168.32,168.49,167.1,167.1,7529187.0,159.9026,160.0641,158.7436,158.7436,7529187.0
2018-03-01 09:30:00,167.29,167.86,165.72,165.88,7290580.0,158.9241,159.4656,157.4326,157.5846,7290580.0
2018-03-01 10:00:00,165.89,167.32,165.61,167.31,6699372.0,157.5941,158.9526,157.3281,158.9431,6699372.0
2018-03-01 10:30:00,167.31,168.07,166.41,166.58,5242845.0,158.9431,159.6651,158.0881,158.2496,5242845.0
2018-03-01 11:00:00,166.57,167.24,166.46,166.65,2627299.0,158.2401,158.8766,158.1356,158.3161,2627299.0
2018-03-01 11:30:00,166.65,167.5,166.56,167.22,2064644.0,158.3161,159.1236,158.2306,158.8576,2064644.0
2018-03-01 12:00:00,167.24,167.28,166.06,166.27,2544632.0,158.8766,158.9146,157.7556,157.9551,2544632.0
2018-03-01 12:30:00,166.26,166.39,165.75,165.88,2391820.0,157.9456,158.0691,157.4611,157.5846,2391820.0
2018-03-01 13:00:00,165.85,165.85,164.69,165.24,4795934.0,157.5561,157.5561,156.4541,156.9766,4795934.0
2018-03-01 13:30:00,165.22,165.36,163.8,163.81,4138196.0,156.9576,157.0906,155.6087,155.6182,4138196.0
2018-03-01 14:00:00,163.82,164.2,163.0,164.18,6549840.0,155.6277,155.9887,154.8487,155.9697,6549840.0
2018-03-01 14:30:00,164.17,164.5,163.53,164.28,4119514.0,155.9602,156.2737,155.3522,156.0647,4119514.0
2018-03-01 15:00:00,164.27,165.41,163.72,164.99,4655786.0,156.0552,157.1381,155.5327,156.7391,4655786.0
2018-03-01 15:30:00,165.01,165.22,163.9,164.54,7206758.0,156.7581,156.9576,155.7037,156.3117,7206758.0
2018-03-02 09:30:00,162.62,163.37,161.96,162.92,7942249.0,154.4877,155.2002,153.8607,154.7727,7942249.0
2018-03-02 10:00:00,162.93,163.27,162.48,162.96,3436073.0,154.7822,155.1052,154.3547,154.8107,3436073.0
2018-03-02 10:30:00,162.98,163.96,162.79,163.35,3869420.0,154.8297,155.7607,154.6492,155.1812,3869420.0
2018-03-02 11:00:00,163.34,164.12,163.09,164.08,3528333.0,155.1717,155.9127,154.9342,155.8747,3528333.0
2018-03-02 11:30:00,164.08,164.75,163.63,164.74,3645293.0,155.8747,156.5111,155.4472,156.5016,3645293.0
2018-03-02 12:00:00,164.74,164.92,164.33,164.88,2311201.0,156.5016,156.6726,156.1122,156.6346,2311201.0
2018-03-02 12:30:00,164.88,165.3,164.4,165.13,2016172.0,156.6346,157.0336,156.1787,156.8721,2016172.0
2018-03-02 13:00:00,165.11,165.2,164.13,164.15,4160613.0,156.8531,156.9386,155.9222,155.9412,4160613.0
2018-03-02 13:30:00,164.15,164.56,163.76,164.37,2771283.0,155.9412,156.3307,155.5707,156.1502,2771283.0
2018-03-02 14:00:00,164.37,165.18,164.37,164.8,2195850.0,156.1502,156.9196,156.1502,156.5586,2195850.0
2018-03-02 14:30:00,164.81,165.42,164.55,164.84,1802786.0,156.5681,157.1476,156.3212,156.5966,1802786.0
2018-03-02 15:00:00,164.84,165.23,164.45,165.13,2012105.0,156.5966,156.9671,156.2262,156.8721,2012105.0
2018-03-02 15:30:00,165.12,166.28,165.08,165.98,7529766.0,156.8626,157.9646,156.8246,157.6796,7529766.0
2018-03-05 09:30:00,165.26,165.74,164.79,165.18,4137337.0,156.9956,157.4516,156.5491,156.9196,4137337.0
2018-03-05 10:00:00,165.18,165.38,164.59,165.2,2681963.0,156.9196,157.1096,156.3592,156.9386,2681963.0
2018-03-05 10:30:00,165.21,166.23,165.08,166.19,2679221.0,156.9481,157.9171,156.8246,157.8791,2679221.0
2018-03-05 11:00:00,166.21,166.87,166.13,166.74,3085016.0,157.8981,158.5251,157.8221,158.4016,3085016.0
2018-03-05 11:30:00,166.74,167.46,166.72,167.38,2115794.0,158.4016,159.0856,158.3826,159.0096,2115794.0
2018-03-05 12:00:00,167.37,167.73,167.09,167.35,2401478.0,159.0001,159.3421,158.7341,158.9811,2401478.0
2018-03-05 12:30:00,167.36,167.74,167.2,167.71,1864857.0,158.9906,159.3516,158.8386,159.3231,1864857.0
2018-03-05 13:00:00,167.73,168.07,167.67,167.71,1871746.0,159.3421,159.6651,159.2851,159.3231,1871746.0
2018-03-05 13:30:00,167.71,167.82,167.33,167.66,1476195.0,159.3231,159.4276,158.9621,159.2756,1476195.0
2018-03-05 14:00:00,167.66,167.75,166.99,167.39,1707977.0,159.2756,159.3611,158.6391,159.0191,1707977.0
2018-03-05 14:30:00,167.4,168.09,167.38,168.07,1558730.0,159.0286,159.6841,159.0096,159.6651,1558730.0
2018-03-05 15:00:00,168.06,168.26,167.78,167.84,1915300.0,159.6556,159.8456,159.3896,159.4466,1915300.0
2018-03-05 15:30:00,167.84,168.16,167.73,167.78,3696793.0,159.4466,159.7506,159.3421,159.3896,3696793.0
2018-03-06 09:30:00,168.62,168.98,168.12,168.86,3947266.0,160.1876,160.5296,159.7126,160.4156,3947266.0
2018-03-06 10:00:00,168.86,169.08,168.34,168.98,2530758.0,160.4156,160.6246,159.9216,160.5296,2530758.0
2018-03-06 10:30:00,168.98,169.11,167.87,167.96,1920866.0,160.5296,160.6531,159.4751,159.5606,1920866.0
2018-03-06 11:00:00,167.97,168.21,167.51,167.67,2100443.0,159.5701,159.7981,159.1331,159.2851,2100443.0
2018-03-06 11:30:00,167.67,168.24,167.48,168.23,1251173.0,159.2851,159.8266,159.1046,159.8171,1251173.0
2018-03-06 12:00:00,168.22,168.33,167.95,168.0,933767.0,159.8076,159.9121,159.5511,159.5986,933767.0
2018-03-06 12:30:00,167.99,168.71,167.92,168.7,1284967.0,159.5891,160.2731,159.5226,160.2636,1284967.0
2018-03-06 13:00:00,168.7,168.83,168.48,168.59,1307989.0,160.2636,160.3871,160.0546,160.1591,1307989.0
2018-03-06 13:30:00,168.61,168.69,168.03,168.18,1471264.0,160.1781,160.2541,159.6271,159.7696,1471264.0
2018-03-06 14:00:00,168.17,168.34,167.98,168.13,1326085.0,159.7601,159.9216,159.5796,159.7221,1326085.0
2018-03-06 14:30:00,168.14,168.7,168.14,168.51,1297462.0,159.7316,160.2636,159.7316,160.0831,1297462.0
2018-03-06 15:00:00,168.52,168.56,168.12,168.37,1652695.0,160.0926,160.1306,159.7126,159.9501,1652695.0
2018-03-06 15:30:00,168.36,168.55,168.2,168.52,2556779.0,159.9406,160.1211,159.7886,160.0926,2556779.0
2018-03-07 09:30:00,167.26,168.13,167.1,167.59,3526229.0,158.8956,159.7221,158.7436,159.2091,3526229.0
2018-03-07 10:00:00,167.58,168.21,167.42,168.11,2133710.0,159.1996,159.7981,159.0476,159.7031,2133710.0
2018-03-07 10:30:00,168.1,168.6,167.9,168.45,2172669.0,159.6936,160.1686,159.5036,160.0261,2172669.0
2018-03-07 11:00:00,168.43,168.46,167.63,167.98,1628502.0,160.0071,160.0356,159.2471,159.5796,1628502.0
2018-03-07 11:30:00,167.97,168.19,167.41,167.42,1116946.0,159.5701,159.7791,159.0381,159.0476,1116946.0
2018-03-07 12:00:00,167.42,167.54,166.96,167.46,2175070.0,159.0476,159.1616,158.6106,159.0856,2175070.0
2018-03-07 12:30:00,167.45,167.9,167.36,167.83,1033642.0,159.0761,159.5036,158.9906,159.4371,1033642.0
2018-03-07 13:00:00,167.81,168.14,167.32,168.13,1427328.0,159.4181,159.7316,158.9526,159.7221,1427328.0
2018-03-07 13:30:00,168.12,168.24,167.95,168.13,1232332.0,159.7126,159.8266,159.5511,159.7221,1232332.0
2018-03-07 14:00:00,168.11,168.5,167.92,168.2,1264548.0,159.7031,160.0736,159.5226,159.7886,1264548.0
2018-03-07 14:30:00,168.22,168.56,168.16,168.31,1619176.0,159.8076,160.1306,159.7506,159.8931,1619176.0
2018-03-07 15:00:00,168.3,168.86,168.25,168.77,1774826.0,159.8836,160.4156,159.8361,160.3301,1774826.0
2018-03-07 15:30:00,168.78,169.07,168.76,168.91,3080835.0,160.3396,160.6151,160.3206,160.4631,3080835.0
2018-03-08 09:30:00,169.54,169.91,169.42,169.54,3411058.0,161.0616,161.4131,160.9476,161.0616,3411058.0
2018-03-08 10:00:00,169.53,169.76,169.25,169.47,1457614.0,161.0521,161.2706,160.7861,160.9951,1457614.0
2018-03-08 10:30:00,169.47,169.59,169.19,169.4,1478082.0,160.9951,161.1091,160.7291,160.9286,1478082.0
2018-03-08 11:00:00,169.41,169.98,169.31,169.78,1433704.0,160.9381,161.4796,160.8431,161.2896,1433704.0
2018-03-08 11:30:00,169.79,169.8,169.44,169.74,1133687.0,161.2991,161.3086,160.9666,161.2516,1133687.0
2018-03-08 12:00:00,169.73,169.8,169.25,169.6,1270992.0,161.2421,161.3086,160.7861,161.1186,1270992.0
2018-03-08 12:30:00,169.59,169.77,169.37,169.6,1318768.0,161.1091,161.2801,160.9001,161.1186,1318768.0
2018-03-08 13:00:00,169.61,169.73,168.95,169.12,846400.0,161.1281,161.2421,160.5011,160.6626,846400.0
2018-03-08 13:30:00,169.14,169.37,168.96,169.3,1054123.0,160.6816,160.9001,160.5106,160.8336,1054123.0
2018-03-08 14:00:00,169.31,169.38,169.01,169.35,1146091.0,160.8431,160.9096,160.5581,160.8811,1146091.0
2018-03-08 14:30:00,169.34,169.79,169.18,169.73,1462258.0,160.8716,161.2991,160.7196,161.2421,1462258.0
2018-03-08 15:00:00,169.72,169.96,169.71,169.77,1566320.0,161.2326,161.4606,161.2231,161.2801,1566320.0
2018-03-08 15:30:00,169.77,169.86,169.13,169.84,4347124.0,161.2801,161.3656,160.6721,161.3466,4347124.0
2018-03-09 09:30:00,171.1,171.25,170.82,171.16,4402542.0,162.5436,162.6861,162.2776,162.6006,4402542.0
2018-03-09 10:00:00,171.16,171.7,171.1,171.54,3335525.0,162.6006,163.1136,162.5436,162.9616,3335525.0
2018-03-09 10:30:00,171.55,171.98,171.44,171.78,1977493.0,162.9711,163.3796,162.8666,163.1896,1977493.0
2018-03-09 11:00:00,171.79,172.04,171.74,171.98,1578277.0,163.1991,163.4366,163.1516,163.3796,1578277.0
2018-03-09 11:30:00,171.98,172.13,171.95,172.09,1399545.0,163.3796,163.5221,163.3511,163.4841,1399545.0
2018-03-09 12:00:00,172.09,172.43,172.09,172.26,1509063.0,163.4841,163.8071,163.4841,163.6456,1509063.0
2018-03-09 12:30:00,172.26,172.47,172.25,172.26,806598.0,163.6456,163.8451,163.6361,163.6456,806598.0
2018-03-09 13:00:00,172.27,172.5,172.27,172.41,1126041.0,163.6551,163.8736,163.6551,163.7881,1126041.0
2018-03-09 13:30:00,172.41,172.55,172.29,172.51,1248217.0,163.7881,163.9211,163.6741,163.8831,1248217.0
2018-03-09 14:00:00,172.52,172.73,172.38,172.51,1578169.0,163.8926,164.0921,163.7596,163.8831,1578169.0
2018-03-09 14:30:00,172.52,172.66,172.49,172.66,1329434.0,163.8926,164.0256,163.8641,164.0256,1329434.0
2018-03-09 15:00:00,172.66,172.79,172.58,172.79,2364934.0,164.0256,164.1491,163.9496,164.1491,2364934.0
2018-03-09 15:30:00,172.8,173.1,172.71,173.1,4951907.0,164.1586,164.4436,164.0731,164.4436,4951907.0
2018-03-12 09:30:00,173.65,174.11,173.44,173.98,2918529.0,164.9661,165.4031,164.7666,165.2796,2918529.0
2018-03-12 10:00:00,173.99,174.23,173.92,174.1,1657742.0,165.2891,165.5171,165.2226,165.3936,1657742.0
2018-03-12 10:30:00,174.09,174.12,173.68,173.69,1985661.0,165.3841,165.4126,164.9946,165.0041,1985661.0
2018-03-12 11:00:00,173.7,173.91,173.28,173.37,2284908.0,165.0136,165.2131,164.6146,164.7001,2284908.0
2018-03-12 11:30:00,173.38,174.09,173.34,174.05,1629473.0,164.7096,165.3841,164.6716,165.3461,1629473.0
2018-03-12 12:00:00,174.05,174.35,174.05,174.16,1527649.0,165.3461,165.6311,165.3461,165.4506,1527649.0
2018-03-12 12:30:00,174.15,174.25,174.0,174.17,1032662.0,165.4411,165.5361,165.2986,165.4601,1032662.0
2018-03-12 13:00:00,174.17,174.45,174.17,174.36,1195673.0,165.4601,165.7261,165.4601,165.6406,1195673.0
2018-03-12 13:30:00,174.36,174.48,174.01,174.01,1375198.0,165.6406,165.7546,165.3081,165.3081,1375198.0
2018-03-12 14:00:00,174.01,174.2,173.66,173.84,1810203.0,165.3081,165.4886,164.9756,165.1466,1810203.0
2018-03-12 14:30:00,173.84,173.95,173.6,173.9,2172527.0,165.1466,165.2511,164.9186,165.2036,2172527.0
2018-03-12 15:00:00,173.89,174.15,173.84,174.1,1988726.0,165.1941,165.4411,165.1466,165.3936,1988726.0
2018-03-12 15:30:00,174.08,174.43,173.86,173.87,4734400.0,165.3746,165.7071,165.1656,165.1751,4734400.0
2018-03-13 09:30:00,174.8,175.21,174.7,174.79,3517005.0,166.0586,166.4481,165.9636,166.0491,3517005.0
2018-03-13 10:00:00,174.8,175.06,174.56,174.74,1919615.0,166.0586,166.3056,165.8306,166.0016,1919615.0
2018-03-13 10:30:00,174.74,174.76,173.85,173.88,2588446.0,166.0016,166.0206,165.1561,165.1846,2588446.0
2018-03-13 11:00:00,173.89,173.91,172.8,172.98,4156901.0,165.1941,165.2131,164.1586,164.3296,4156901.0
2018-03-13 11:30:00,172.99,173.34,172.72,173.02,2958603.0,164.3391,164.6716,164.0826,164.3676,2958603.0
2018-03-13 12:00:00,173.02,173.08,171.96,172.67,4022239.0,164.3676,164.4246,163.3606,164.0351,4022239.0
2018-03-13 12:30:00,172.67,173.09,172.57,172.94,1666382.0,164.0351,164.4341,163.9401,164.2916,1666382.0
2018-03-13 13:00:00,172.94,173.28,172.94,173.08,1567097.0,164.2916,164.6146,164.2916,164.4246,1567097.0
2018-03-13 13:30:00,173.08,173.25,172.56,172.6,2165477.0,164.4246,164.5861,163.9306,163.9686,2165477.0
2018-03-13 14:00:00,172.61,172.82,172.17,172.26,2321038.0,163.9781,164.1776,163.5601,163.6456,2321038.0
2018-03-13 14:30:00,172.26,172.67,171.89,172.18,2506780.0,163.6456,164.0351,163.2941,163.5696,2506780.0
2018-03-13 15:00:00,172.19,172.41,171.4,171.55,3511158.0,163.5791,163.7881,162.8286,162.9711,3511158.0
2018-03-13 15:30:00,171.55,171.93,171.26,171.77,4551394.0,162.9711,163.3321,162.6956,163.1801,4551394.0
2018-03-14 09:30:00,172.58,172.74,171.87,172.12,2956932.0,163.9496,164.1016,163.2751,163.5126,2956932.0
2018-03-14 10:00:00,172.13,172.64,171.71,172.15,2936770.0,163.5221,164.0066,163.1231,163.5411,2936770.0
2018-03-14 10:30:00,172.14,172.49,171.91,172.3,1535023.0,163.5316,163.8641,163.3131,163.6836,1535023.0
2018-03-14 11:00:00,172.3,172.4,171.42,171.77,1842381.0,163.6836,163.7786,162.8476,163.1801,1842381.0
2018-03-14 11:30:00,171.8,171.93,170.96,171.25,2775249.0,163.2086,163.3321,162.4106,162.6861,2775249.0
2018-03-14 12:00:00,171.26,171.6,170.93,171.53,1686845.0,162.6956,163.0186,162.3821,162.9521,1686845.0
2018-03-14 12:30:00,171.56,172.08,171.48,171.84,1983854.0,162.9806,163.4746,162.9046,163.2466,1983854.0
2018-03-14 13:00:00,171.81,171.96,171.43,171.79,1638510.0,163.2181,163.3606,162.8571,163.1991,1638510.0
2018-03-14 13:30:00,171.79,172.66,171.79,172.36,2512289.0,163.1991,164.0256,163.1991,163.7406,2512289.0
2018-03-14 14:00:00,172.36,172.46,172.04,172.21,1694772.0,163.7406,163.8356,163.4366,163.5981,1694772.0
2018-03-14 14:30:00,172.21,172.37,171.3,171.84,2779142.0,163.5981,163.7501,162.7336,163.2466,2779142.0
2018-03-14 15:00:00,171.84,171.88,171.31,171.52,1914254.0,163.2466,163.2846,162.7431,162.9426,1914254.0
2018-03-14 15:30:00,171.52,171.79,171.34,171.69,3056615.0,162.9426,163.1991,162.7716,163.1041,3056615.0
2018-03-15 09:30:00,171.83,171.91,171.03,171.45,2612176.0,163.2371,163.3131,162.4771,162.8761,2612176.0
2018-03-15 10:00:00,171.45,171.89,171.45,171.85,1857953.0,162.8761,163.2941,162.8761,163.2561,1857953.0
2018-03-15 10:30:00,171.86,172.1,171.61,172.0,1486200.0,163.2656,163.4936,163.0281,163.3986,1486200.0
2018-03-15 11:00:00,172.02,172.53,172.02,172.43,2028688.0,163.4176,163.9021,163.4176,163.8071,2028688.0
2018-03-15 11:30:00,172.44,172.46,171.95,172.09,1579557.0,163.8166,163.8356,163.3511,163.4841,1579557.0
2018-03-15 12:00:00,172.12,172.18,171.79,171.85,1215111.0,163.5126,163.5696,163.1991,163.2561,1215111.0
2018-03-15 12:30:00,171.86,172.03,171.63,171.84,1111308.0,163.2656,163.4271,163.0471,163.2466,1111308.0
2018-03-15 13:00:00,171.84,171.94,171.47,171.68,1250505.0,163.2466,163.3416,162.8951,163.0946,1250505.0
2018-03-15 13:30:00,171.67,171.76,171.0,171.01,1669741.0,163.0851,163.1706,162.4486,162.4581,1669741.0
2018-03-15 14:00:00,171.01,171.39,170.9,171.13,1572170.0,162.4581,162.8191,162.3536,162.5721,1572170.0
2018-03-15 14:30:00,171.13,171.53,171.03,171.51,1099335.0,162.5721,162.9521,162.4771,162.9331,1099335.0
2018-03-15 15:00:00,171.5,171.6,171.26,171.59,1372737.0,162.9236,163.0186,162.6956,163.0091,1372737.0
2018-03-15 15:30:00,171.58,171.7,171.42,171.43,2449920.0,162.9996,163.1136,162.8476,162.8571,2449920.0
2018-03-16 09:30:00,171.78,172.2,171.7,172.03,2531882.0,163.1896,163.5886,163.1136,163.4271,2531882.0
2018-03-16 10:00:00,172.03,172.19,171.69,172.05,1364235.0,163.4271,163.5791,163.1041,163.4461,1364235.0
2018-03-16 10:30:00,172.05,172.16,171.81,171.96,1363310.0,163.4461,163.5506,163.2181,163.3606,1363310.0
2018-03-16 11:00:00,171.95,172.08,171.48,171.71,1211472.0,163.3511,163.4746,162.9046,163.1231,1211472.0
2018-03-16 11:30:00,171.71,171.79,170.93,171.02,1739886.0,163.1231,163.1991,162.3821,162.4676,1739886.0
2018-03-16 12:00:00,171.02,171.32,170.99,171.27,1332505.0,162.4676,162.7526,162.4391,162.7051,1332505.0
2018-03-16 12:30:00,171.27,171.47,171.09,171.45,795649.0,162.7051,162.8951,162.5341,162.8761,795649.0
2018-03-16 13:00:00,171.44,171.54,171.12,171.17,730298.0,162.8666,162.9616,162.5626,162.6101,730298.0
2018-03-16 13:30:00,171.18,171.37,171.03,171.14,672887.0,162.6196,162.8001,162.4771,162.5816,672887.0
2018-03-16 14:00:00,171.16,171.24,171.03,171.2,557062.0,162.6006,162.6766,162.4771,162.6386,557062.0
2018-03-16 14:30:00,171.19,171.35,171.1,171.19,670547.0,162.6291,162.7811,162.5436,162.6291,670547.0
2018-03-16 15:00:00,171.19,171.28,171.11,171.22,807377.0,162.6291,162.7146,162.5531,162.6576,807377.0
2018-03-16 15:30:00,171.23,171.52,171.02,171.05,4703416.0,162.6671,162.9426,162.4676,162.4961,4703416.0
2018-03-19 09:30:00,169.19,169.22,168.47,168.85,5900865.0,160.9951,161.0237,160.31,160.6716,5900865.0
2018-03-19 10:00:00,168.84,168.96,168.32,168.74,4832970.0,160.6621,160.7763,160.1673,160.5669,4832970.0
2018-03-19 10:30:00,168.74,168.77,167.61,167.74,3485971.0,160.5669,160.5955,159.4916,159.6154,3485971.0
2018-03-19 11:00:00,167.73,167.8,167.19,167.41,3059297.0,159.6058,159.6724,159.092,159.3013,3059297.0
2018-03-19 11:30:00,167.42,167.43,166.1,166.25,4474901.0,159.3109,159.3204,158.0548,158.1975,4474901.0
2018-03-19 12:00:00,166.24,166.78,166.17,166.77,3858312.0,158.188,158.7018,158.1214,158.6923,3858312.0
2018-03-19 12:30:00,166.78,166.87,165.96,166.57,2833941.0,158.7018,158.7875,157.9216,158.502,2833941.0
2018-03-19 13:00:00,166.54,166.63,165.75,166.06,3814064.0,158.4735,158.5591,157.7217,158.0167,3814064.0
2018-03-19 13:30:00,166.03,166.51,165.98,166.38,2686624.0,157.9882,158.4449,157.9406,158.3212,2686624.0
2018-03-19 14:00:00,166.38,166.71,166.13,166.28,1916522.0,158.3212,158.6352,158.0833,158.2261,1916522.0
2018-03-19 14:30:00,166.28,166.54,165.63,166.38,3848071.0,158.2261,158.4735,157.6076,158.3212,3848071.0
2018-03-19 15:00:00,166.39,166.84,166.09,166.44,2522648.0,158.3307,158.7589,158.0453,158.3783,2522648.0
2018-03-19 15:30:00,166.45,167.23,166.2,167.15,5407242.0,158.3878,159.1301,158.1499,159.0539,5407242.0
2018-03-20 09:30:00,167.1,167.97,167.1,167.43,5014303.0,159.0063,159.8342,159.0063,159.3204,5014303.0
2018-03-20 10:00:00,167.45,167.7,166.95,167.62,3062479.0,159.3394,159.5773,158.8636,159.5012,3062479.0
2018-03-20 10:30:00,167.62,167.92,167.43,167.75,1951408.0,159.5012,159.7866,159.3204,159.6249,1951408.0
2018-03-20 11:00:00,167.76,167.85,167.26,167.43,1465993.0,159.6344,159.72,159.1586,159.3204,1465993.0
2018-03-20 11:30:00,167.45,167.47,166.61,166.99,2153547.0,159.3394,159.3584,158.5401,158.9017,2153547.0
2018-03-20 12:00:00,166.99,167.73,166.84,167.62,1526663.0,158.9017,159.6058,158.7589,159.5012,1526663.0
2018-03-20 12:30:00,167.61,167.84,167.32,167.41,1216997.0,159.4916,159.7105,159.2157,159.3013,1216997.0
2018-03-20 13:00:00,167.41,167.5,167.05,167.14,1318202.0,159.3013,159.387,158.9588,159.0444,1318202.0
2018-03-20 13:30:00,167.14,167.24,166.88,166.99,1177354.0,159.0444,159.1396,158.797,158.9017,1177354.0
2018-03-20 14:00:00,167.0,167.57,166.88,167.54,1136627.0,158.9112,159.4536,158.797,159.425,1136627.0
2018-03-20 14:30:00,167.55,167.77,167.47,167.73,1411905.0,159.4346,159.6439,159.3584,159.6058,1411905.0
2018-03-20 15:00:00,167.73,168.04,167.72,167.76,1836861.0,159.6058,159.9008,159.5963,159.6344,1836861.0
2018-03-20 15:30:00,167.76,167.86,167.46,167.64,3417547.0,159.6344,159.7295,159.3489,159.5202,3417547.0
2018-03-21 09:30:00,167.23,167.58,167.02,167.41,2607057.0,159.1301,159.4631,158.9302,159.3013,2607057.0
2018-03-21 10:00:00,167.42,167.99,167.41,167.56,2100028.0,159.3109,159.8532,159.3013,159.4441,2100028.0
2018-03-21 10:30:00,167.56,167.75,167.32,167.45,1810527.0,159.4441,159.6249,159.2157,159.3394,1810527.0
2018-03-21 11:00:00,167.45,167.79,167.35,167.7,798075.0,159.3394,159.6629,159.2442,159.5773,798075.0
2018-03-21 11:30:00,167.69,168.22,167.67,168.04,1273673.0,159.5678,160.0721,159.5487,159.9008,1273673.0
2018-03-21 12:00:00,168.03,168.09,167.91,168.04,769080.0,159.8913,159.9484,159.7771,159.9008,769080.0
2018-03-21 12:30:00,168.05,168.24,168.0,168.2,486049.0,159.9103,160.0911,159.8628,160.0531,486049.0
2018-03-21 13:00:00,168.21,168.24,167.79,167.94,930687.0,160.0626,160.0911,159.6629,159.8057,930687.0
2018-03-21 13:30:00,167.94,168.0,167.72,167.94,857758.0,159.8057,159.8628,159.5963,159.8057,857758.0
2018-03-21 14:00:00,167.95,168.76,167.46,167.73,5962157.0,159.8152,160.5859,159.3489,159.6058,5962157.0
2018-03-21 14:30:00,167.73,167.76,166.19,166.82,5849148.0,159.6058,159.6344,158.1404,158.7399,5849148.0
2018-03-21 15:00:00,166.82,167.72,166.74,167.17,4306192.0,158.7399,159.5963,158.6638,159.073,4306192.0
2018-03-21 15:30:00,167.17,167.64,166.81,166.86,4662237.0,159.073,159.5202,158.7304,158.778,4662237.0
2018-03-22 09:30:00,164.7,165.48,164.36,165.04,5612565.0,156.7226,157.4648,156.3991,157.0461,5612565.0
2018-03-22 10:00:00,165.02,165.77,164.78,165.19,3625179.0,157.0271,157.7408,156.7987,157.1889,3625179.0
2018-03-22 10:30:00,165.18,165.18,163.85,164.17,2720273.0,157.1793,157.1793,155.9138,156.2183,2720273.0
2018-03-22 11:00:00,164.16,164.48,163.6,163.82,3193404.0,156.2088,156.5133,155.6759,155.8852,3193404.0
2018-03-22 11:30:00,163.84,163.92,163.13,163.55,3212948.0,155.9043,155.9804,155.2286,155.6283,3212948.0
2018-03-22 12:00:00,163.55,164.62,163.29,164.53,5704301.0,155.6283,156.6465,155.3809,156.5608,5704301.0
2018-03-22 12:30:00,164.53,164.83,164.24,164.4,2733883.0,156.5608,156.8463,156.2849,156.4371,2733883.0
2018-03-22 13:00:00,164.38,165.08,163.86,165.07,2817144.0,156.4181,157.0842,155.9233,157.0747,2817144.0
2018-03-22 13:30:00,165.08,165.38,164.81,165.08,2192803.0,157.0842,157.3697,156.8273,157.0842,2192803.0
2018-03-22 14:00:00,165.07,165.17,164.19,164.19,2177830.0,157.0747,157.1698,156.2373,156.2373,2177830.0
2018-03-22 14:30:00,164.19,164.69,163.94,164.06,2335251.0,156.2373,156.7131,155.9994,156.1136,2335251.0
2018-03-22 15:00:00,164.06,164.44,163.48,163.65,3145085.0,156.1136,156.4752,155.5617,155.7235,3145085.0
2018-03-22 15:30:00,163.66,163.75,162.59,162.67,7942654.0,155.733,155.8186,154.7148,154.7909,7942654.0
2018-03-23 09:30:00,162.6,163.3,161.61,162.43,6063719.0,154.7243,155.3904,153.7823,154.5625,6063719.0
2018-03-23 10:00:00,162.44,162.82,161.89,162.42,4080870.0,154.5721,154.9337,154.0487,154.553,4080870.0
2018-03-23 10:30:00,162.41,163.13,162.24,163.09,3256011.0,154.5435,155.2286,154.3817,155.1906,3256011.0
2018-03-23 11:00:00,163.07,163.22,162.08,162.11,2567871.0,155.1715,155.3143,154.2295,154.258,2567871.0
2018-03-23 11:30:00,162.11,162.36,160.92,160.97,3478115.0,154.258,154.4959,153.1257,153.1733,3478115.0
2018-03-23 12:00:00,160.97,161.83,160.94,161.76,2429601.0,153.1733,153.9916,153.1447,153.925,2429601.0
2018-03-23 12:30:00,161.76,161.8,160.96,161.07,2270451.0,153.925,153.9631,153.1637,153.2684,2270451.0
2018-03-23 13:00:00,161.06,162.2,160.81,161.95,3529945.0,153.2589,154.3437,153.021,154.1058,3529945.0
2018-03-23 13:30:00,161.96,162.68,161.5,162.51,2899560.0,154.1153,154.8004,153.6776,154.6387,2899560.0
2018-03-23 14:00:00,162.5,162.7,161.18,161.42,3655945.0,154.6292,154.8195,153.3731,153.6015,3655945.0
2018-03-23 14:30:00,161.42,161.49,159.96,160.06,4267458.0,153.6015,153.6681,152.2122,152.3073,4267458.0
2018-03-23 15:00:00,160.04,160.55,159.5,159.85,8043091.0,152.2883,152.7736,151.7745,152.1075,8043091.0
2018-03-23 15:30:00,159.82,159.82,158.44,158.44,12884143.0,152.079,152.079,150.7658,150.7658,12884143.0
2018-03-26 09:30:00,161.68,162.31,161.66,161.93,6860563.0,153.8489,154.4484,153.8298,154.0868,6860563.0
2018-03-26 10:00:00,161.91,162.2,161.15,161.2,3978062.0,154.0677,154.3437,153.3445,153.3921,3978062.0
2018-03-26 10:30:00,161.18,161.33,160.52,160.79,4380333.0,153.3731,153.5158,152.7451,153.002,4380333.0
2018-03-26 11:00:00,160.8,160.88,159.16,159.96,3973818.0,153.0115,153.0876,151.4509,152.2122,3973818.0
2018-03-26 11:30:00,159.94,161.05,159.76,160.7,2751891.0,152.1932,153.2494,152.0219,152.9163,2751891.0
2018-03-26 12:00:00,160.7,161.43,160.26,161.26,2731325.0,152.9163,153.611,152.4977,153.4492,2731325.0
2018-03-26 12:30:00,161.27,161.61,160.93,161.09,1721310.0,153.4587,153.7823,153.1352,153.2874,1721310.0
2018-03-26 13:00:00,161.08,162.13,161.04,161.78,2215987.0,153.2779,154.2771,153.2399,153.944,2215987.0
2018-03-26 13:30:00,161.78,162.04,161.31,161.57,1659197.0,153.944,154.1914,153.4968,153.7442,1659197.0
2018-03-26 14:00:00,161.58,162.95,161.51,162.94,2979315.0,153.7537,155.0574,153.6871,155.0478,2979315.0
2018-03-26 14:30:00,162.95,163.38,162.78,162.96,2658033.0,155.0574,155.4665,154.8956,155.0669,2658033.0
2018-03-26 15:00:00,162.97,163.63,162.9,163.6,2134984.0,155.0764,155.7044,155.0098,155.6759,2134984.0
2018-03-26 15:30:00,163.61,164.6,163.6,164.42,5899791.0,155.6854,156.6274,155.6759,156.4562,5899791.0
2018-03-27 09:30:00,165.6,165.62,164.5,165.15,5208112.0,157.579,157.598,156.5323,157.1508,5208112.0
2018-03-27 10:00:00,165.16,165.42,164.18,164.59,4044281.0,157.1603,157.4077,156.2278,156.6179,4044281.0
2018-03-27 10:30:00,164.58,165.03,164.15,164.3,2053343.0,156.6084,157.0366,156.1992,156.342,2053343.0
2018-03-27 11:00:00,164.29,164.36,163.88,164.15,1748776.0,156.3325,156.3991,155.9423,156.1992,1748776.0
2018-03-27 11:30:00,164.14,165.21,164.14,164.88,2125905.0,156.1897,157.2079,156.1897,156.8939,2125905.0
2018-03-27 12:00:00,164.89,165.02,163.65,163.71,1731571.0,156.9034,157.0271,155.7235,155.7805,1731571.0
2018-03-27 12:30:00,163.7,164.0,163.21,163.8,2660484.0,155.771,156.0565,155.3048,155.8662,2660484.0
2018-03-27 13:00:00,163.82,164.14,163.36,163.39,1740186.0,155.8852,156.1897,155.4475,155.476,1740186.0
2018-03-27 13:30:00,163.4,163.53,162.18,162.6,3471138.0,155.4856,155.6093,154.3247,154.7243,3471138.0
2018-03-27 14:00:00,162.61,162.61,161.42,161.46,4551155.0,154.7338,154.7338,153.6015,153.6395,4551155.0
2018-03-27 14:30:00,161.43,162.09,160.87,160.95,4430332.0,153.611,154.239,153.0781,153.1542,4430332.0
2018-03-27 15:00:00,160.96,161.01,159.16,159.2,7736122.0,153.1637,153.2113,151.4509,151.489,7736122.0
2018-03-27 15:30:00,159.19,159.31,157.68,158.99,16030018.0,151.4795,151.5937,150.0426,151.2892,16030018.0
2018-03-28 09:30:00,158.21,158.93,156.59,158.6,11925747.0,150.5469,151.2321,149.0054,150.9181,11925747.0
2018-03-28 10:00:00,158.6,159.39,157.35,157.85,7243111.0,150.9181,151.6698,149.7286,150.2044,7243111.0
2018-03-28 10:30:00,157.84,158.27,156.04,157.26,8049085.0,150.1949,150.604,148.4821,149.643,8049085.0
2018-03-28 11:00:00,157.25,157.87,156.51,156.62,4797219.0,149.6334,150.2234,148.9293,149.034,4797219.0
2018-03-28 11:30:00,156.65,158.25,156.32,157.7,4617180.0,149.0625,150.585,148.7485,150.0616,4617180.0
2018-03-28 12:00:00,157.69,159.78,157.48,158.57,6944757.0,150.0521,152.0409,149.8523,150.8895,6944757.0
2018-03-28 12:30:00,158.58,159.17,157.58,157.66,3639849.0,150.899,151.4604,149.9475,150.0236,3639849.0
2018-03-28 13:00:00,157.66,158.54,157.14,158.25,3822611.0,150.0236,150.861,149.5288,150.585,3822611.0
2018-03-28 13:30:00,158.3,159.08,157.61,158.4,2551372.0,150.6326,151.3748,149.976,150.7277,2551372.0
2018-03-28 14:00:00,158.41,158.71,157.4,157.58,2646981.0,150.7373,151.0227,149.7762,149.9475,2646981.0
2018-03-28 14:30:00,157.57,158.73,157.45,157.58,2466762.0,149.9379,151.0418,149.8238,149.9475,2466762.0
2018-03-28 15:00:00,157.57,157.89,156.64,157.84,4880392.0,149.9379,150.2424,149.053,150.1949,4880392.0
2018-03-28 15:30:00,157.83,158.41,157.23,157.28,6737028.0,150.1854,150.7373,149.6144,149.662,6737028.0
2018-03-29 09:30:00,158.14,158.59,156.63,156.95,7219439.0,150.4803,150.9085,149.0435,149.348,7219439.0
2018-03-29 10:00:00,156.97,157.91,156.8,157.68,4324379.0,149.367,150.2615,149.2052,150.0426,4324379.0
2018-03-29 10:30:00,157.69,159.57,157.59,159.57,4780702.0,150.0521,151.8411,149.957,151.8411,4780702.0
2018-03-29 11:00:00,159.56,159.88,158.97,159.23,5426789.0,151.8316,152.1361,151.2701,151.5175,5426789.0
2018-03-29 11:30:00,159.22,159.37,158.66,159.25,2951080.0,151.508,151.6508,150.9751,151.5366,2951080.0
2018-03-29 12:00:00,159.26,159.44,158.49,159.42,2477735.0,151.5461,151.7174,150.8134,151.6983,2477735.0
2018-03-29 12:30:00,159.44,159.64,159.04,159.46,1324543.0,151.7174,151.9077,151.3367,151.7364,1324543.0
2018-03-29 13:00:00,159.46,159.62,158.84,159.53,1349994.0,151.7364,151.8887,151.1464,151.803,1349994.0
2018-03-29 13:30:00,159.54,160.82,159.4,160.56,2963573.0,151.8125,153.0305,151.6793,152.7831,2963573.0
2018-03-29 14:00:00,160.56,160.98,160.22,160.75,3032008.0,152.7831,153.1828,152.4596,152.9639,3032008.0
2018-03-29 14:30:00,160.74,161.51,160.69,161.22,3818012.0,152.9544,153.6871,152.9068,153.4112,3818012.0
2018-03-29 15:00:00,161.21,161.71,160.48,160.82,4502542.0,153.4016,153.8774,152.707,153.0305,4502542.0
2018-03-29 15:30:00,160.81,161.02,160.11,160.17,8694830.0,153.021,153.2208,152.3549,152.412,8694830.0
2018-04-02 09:30:00,159.0,159.74,157.93,158.2,5726077.0,151.2987,152.0028,150.2805,150.5374,5726077.0
2018-04-02 10:00:00,158.19,158.23,157.26,157.36,4129386.0,150.5279,150.566,149.643,149.7381,4129386.0
2018-04-02 10:30:00,157.36,157.57,156.68,156.75,4758260.0,149.7381,149.9379,149.0911,149.1577,4758260.0
2018-04-02 11:00:00,156.75,156.79,155.92,156.68,5765570.0,149.1577,149.1957,148.3679,149.0911,5765570.0
2018-04-02 11:30:00,156.67,156.68,154.81,155.45,6607881.0,149.0815,149.0911,147.3116,147.9206,6607881.0
2018-04-02 12:00:00,155.42,156.01,154.97,155.84,4177519.0,147.8921,148.4535,147.4639,148.2917,4177519.0
2018-04-02 12:30:00,155.83,156.62,155.8,156.01,2751968.0,148.2822,149.034,148.2537,148.4535,2751968.0
2018-04-02 13:00:00,155.99,156.23,154.84,154.89,2755215.0,148.4345,148.6628,147.3402,147.3878,2755215.0
2018-04-02 13:30:00,154.87,155.47,154.45,154.46,3824703.0,147.3687,147.9397,146.9691,146.9786,3824703.0
2018-04-02 14:00:00,154.43,154.92,153.88,154.32,5778824.0,146.95,147.4163,146.4267,146.8454,5778824.0
2018-04-02 14:30:00,154.32,155.01,153.88,154.93,4662700.0,146.8454,147.5019,146.4267,147.4258,4662700.0
2018-04-02 15:00:00,154.91,155.6,154.61,154.75,5125797.0,147.4068,148.0634,147.1213,147.2545,5125797.0
2018-04-02 15:30:00,154.75,156.04,154.24,155.61,10271988.0,147.2545,148.4821,146.7692,148.0729,10271988.0
2018-04-03 09:30:00,156.92,157.26,155.78,155.97,5621071.0,149.3194,149.643,148.2346,148.4154,5621071.0
2018-04-03 10:00:00,155.98,156.0,154.44,155.37,5632265.0,148.425,148.444,146.9595,147.8445,5632265.0
2018-04-03 10:30:00,155.36,156.71,155.26,156.53,5945415.0,147.835,149.1196,147.7398,148.9483,5945415.0
2018-04-03 11:00:00,156.53,157.6,156.52,156.82,4466734.0,148.9483,149.9665,148.9388,149.2243,4466734.0
2018-04-03 11:30:00,156.8,156.94,155.41,155.42,3073609.0,149.2052,149.3385,147.8826,147.8921,3073609.0
2018-04-03 12:00:00,155.44,156.08,155.05,155.3,2194936.0,147.9111,148.5201,147.54,147.7779,2194936.0
2018-04-03 12:30:00,155.27,155.98,155.19,155.61,1648727.0,147.7493,148.425,147.6732,148.0729,1648727.0
2018-04-03 13:00:00,155.59,156.47,155.31,156.23,2090634.0,148.0538,148.8912,147.7874,148.6628,2090634.0
2018-04-03 13:30:00,156.24,156.43,155.76,156.27,1785299.0,148.6724,148.8532,148.2156,148.7009,1785299.0
2018-04-03 14:00:00,156.25,156.39,155.32,155.51,1996503.0,148.6819,148.8151,147.7969,147.9777,1996503.0
2018-04-03 14:30:00,155.48,156.97,154.9,156.75,5697257.0,147.9492,149.367,147.3973,149.1577,5697257.0
2018-04-03 15:00:00,156.75,157.92,156.56,157.52,6262556.0,149.1577,150.271,148.9769,149.8904,6262556.0
2018-04-03 15:30:00,157.52,157.56,156.63,157.24,5176202.0,149.8904,149.9284,149.0435,149.6239,5176202.0
2018-04-04 09:30:00,154.27,155.6,154.04,155.42,6867573.0,146.7978,148.0634,146.5789,147.8921,6867573.0
2018-04-04 10:00:00,155.4,155.86,154.81,155.25,4170361.0,147.8731,148.3108,147.3116,147.7303,4170361.0
2018-04-04 10:30:00,155.26,156.3,154.73,156.25,3468027.0,147.7398,148.7295,147.2355,148.6819,3468027.0
2018-04-04 11:00:00,156.24,157.0,155.67,156.79,3178100.0,148.6724,149.3956,148.13,149.1957,3178100.0
2018-04-04 11:30:00,156.77,157.47,156.65,157.16,3753579.0,149.1767,149.8428,149.0625,149.5478,3753579.0
2018-04-04 12:00:00,157.17,157.98,156.94,157.84,3242698.0,149.5573,150.3281,149.3385,150.1949,3242698.0
2018-04-04 12:30:00,157.87,158.16,157.4,157.48,2949376.0,150.2234,150.4994,149.7762,149.8523,2949376.0
2018-04-04 13:00:00,157.48,157.59,156.45,156.82,3277617.0,149.8523,149.957,148.8722,149.2243,3277617.0
2018-04-04 13:30:00,156.81,157.32,156.63,157.12,1871502.0,149.2148,149.7001,149.0435,149.5097,1871502.0
2018-04-04 14:00:00,157.12,158.56,157.01,158.51,4308568.0,149.5097,150.88,149.4051,150.8324,4308568.0
2018-04-04 14:30:00,158.51,158.85,158.04,158.77,4149771.0,150.8324,151.1559,150.3852,151.0798,4149771.0
2018-04-04 15:00:00,158.74,159.46,158.59,159.44,3375258.0,151.0513,151.7364,150.9085,151.7174,3375258.0
2018-04-04 15:30:00,159.45,160.23,159.35,159.74,6921783.0,151.7269,152.4691,151.6317,152.0028,6921783.0
2018-04-05 09:30:00,161.32,161.58,160.27,160.97,6161384.0,153.5063,153.7537,152.5072,153.1733,6161384.0
2018-04-05 10:00:00,160.98,161.1,160.25,160.43,2936163.0,153.1828,153.297,152.4881,152.6594,2936163.0
2018-04-05 10:30:00,160.41,160.81,160.22,160.6,2193509.0,152.6404,153.021,152.4596,152.8212,2193509.0
2018-04-05 11:00:00,160.61,161.41,160.61,161.22,2461206.0,152.8307,153.592,152.8307,153.4112,2461206.0
2018-04-05 11:30:00,161.22,161.52,161.07,161.39,1863314.0,153.4112,153.6966,153.2684,153.5729,1863314.0
2018-04-05 12:00:00,161.39,161.41,160.51,160.73,1777586.0,153.5729,153.592,152.7355,152.9449,1777586.0
2018-04-05 12:30:00,160.73,161.0,160.47,160.96,1518529.0,152.9449,153.2018,152.6975,153.1637,1518529.0
2018-04-05 13:00:00,160.97,161.18,159.9,160.12,2281635.0,153.1733,153.3731,152.1551,152.3644,2281635.0
2018-04-05 13:30:00,160.07,160.44,159.48,160.17,3868368.0,152.3169,152.6689,151.7554,152.412,3868368.0
2018-04-05 14:00:00,160.2,160.5,160.01,160.21,2406257.0,152.4406,152.726,152.2598,152.4501,2406257.0
2018-04-05 14:30:00,160.21,160.92,160.21,160.89,2241265.0,152.4501,153.1257,152.4501,153.0971,2241265.0
2018-04-05 15:00:00,160.89,161.27,160.7,160.96,2042134.0,153.0971,153.4587,152.9163,153.1637,2042134.0
2018-04-05 15:30:00,160.96,161.12,160.27,160.6,4167448.0,153.1637,153.316,152.5072,152.8212,4167448.0
2018-04-06 09:30:00,158.94,160.47,158.62,160.1,5697305.0,151.2416,152.6975,150.9371,152.3454,5697305.0
2018-04-06 10:00:00,160.11,160.27,159.5,159.68,2186972.0,152.3549,152.5072,151.7745,151.9457,2186972.0
2018-04-06 10:30:00,159.67,159.83,158.57,158.98,3119308.0,151.9362,152.0885,150.8895,151.2796,3119308.0
2018-04-06 11:00:00,158.95,159.1,158.36,158.89,2788583.0,151.2511,151.3938,150.6897,151.194,2788583.0
2018-04-06 11:30:00,158.91,159.58,158.79,159.43,1636841.0,151.213,151.8506,151.0989,151.7079,1636841.0
2018-04-06 12:00:00,159.43,159.5,158.43,158.48,1489606.0,151.7079,151.7745,150.7563,150.8039,1489606.0
2018-04-06 12:30:00,158.48,159.49,158.39,159.43,2728110.0,150.8039,151.7649,150.7182,151.7079,2728110.0
2018-04-06 13:00:00,159.43,159.43,158.53,158.9,2342257.0,151.7079,151.7079,150.8514,151.2035,2342257.0
2018-04-06 13:30:00,158.91,159.04,157.26,157.28,4394958.0,151.213,151.3367,149.643,149.662,4394958.0
2018-04-06 14:00:00,157.27,157.55,156.79,156.89,4860665.0,149.6525,149.9189,149.1957,149.2909,4860665.0
2018-04-06 14:30:00,156.89,157.23,155.95,156.25,4405711.0,149.2909,149.6144,148.3964,148.6819,4405711.0
2018-04-06 15:00:00,156.26,156.97,155.88,156.42,4985938.0,148.6914,149.367,148.3298,148.8436,4985938.0
2018-04-06 15:30:00,156.39,157.43,156.29,156.68,9387790.0,148.8151,149.8047,148.7199,149.0911,9387790.0
2018-04-09 09:30:00,158.0,159.22,157.68,158.99,4921853.0,150.3471,151.508,150.0426,151.2892,4921853.0
2018-04-09 10:00:00,158.99,159.36,158.74,159.3,2382955.0,151.2892,151.6412,151.0513,151.5842,2382955.0
2018-04-09 10:30:00,159.3,159.74,159.29,159.53,1919645.0,151.5842,152.0028,151.5746,151.803,1919645.0
2018-04-09 11:00:00,159.53,159.85,159.18,159.72,1811975.0,151.803,152.1075,151.47,151.9838,1811975.0
2018-04-09 11:30:00,159.73,160.4,159.71,160.37,2153204.0,151.9933,152.6309,151.9743,152.6023,2153204.0
2018-04-09 12:00:00,160.38,160.88,160.19,160.44,2600903.0,152.6118,153.0876,152.431,152.6689,2600903.0
2018-04-09 12:30:00,160.44,160.58,160.07,160.39,1874989.0,152.6689,152.8022,152.3169,152.6214,1874989.0
2018-04-09 13:00:00,160.41,160.73,160.18,160.39,1779134.0,152.6404,152.9449,152.4215,152.6214,1779134.0
2018-04-09 13:30:00,160.38,160.55,160.06,160.45,1450778.0,152.6118,152.7736,152.3073,152.6784,1450778.0
2018-04-09 14:00:00,160.46,160.51,159.6,159.81,2057641.0,152.688,152.7355,151.8696,152.0694,2057641.0
2018-04-09 14:30:00,159.78,159.92,159.29,159.73,1940254.0,152.0409,152.1741,151.5746,151.9933,1940254.0
2018-04-09 15:00:00,159.73,159.74,158.51,158.78,3082183.0,151.9933,152.0028,150.8324,151.0893,3082183.0
2018-04-09 15:30:00,158.78,158.89,157.46,157.65,5771395.0,151.0893,151.194,149.8333,150.0141,5771395.0
2018-04-10 09:30:00,160.11,160.46,159.1,159.38,4941933.0,152.3549,152.688,151.3938,151.6603,4941933.0
2018-04-10 10:00:00,159.39,160.31,159.38,160.12,3129069.0,151.6698,152.5452,151.6603,152.3644,3129069.0
2018-04-10 10:30:00,160.13,160.81,160.12,160.38,3005954.0,152.3739,153.021,152.3644,152.6118,3005954.0
2018-04-10 11:00:00,160.37,160.7,160.06,160.33,2157630.0,152.6023,152.9163,152.3073,152.5643,2157630.0
2018-04-10 11:30:00,160.31,160.87,159.79,160.35,3672805.0,152.5452,153.0781,152.0504,152.5833,3672805.0
2018-04-10 12:00:00,160.33,160.42,159.07,159.49,3125916.0,152.5643,152.6499,151.3653,151.7649,3125916.0
2018-04-10 12:30:00,159.48,160.18,159.4,159.95,2640730.0,151.7554,152.4215,151.6793,152.2027,2640730.0
2018-04-10 13:00:00,159.95,160.36,159.74,160.33,1854891.0,152.2027,152.5928,152.0028,152.5643,1854891.0
2018-04-10 13:30:00,160.34,160.75,160.06,160.71,2214519.0,152.5738,152.9639,152.3073,152.9259,2214519.0
2018-04-10 14:00:00,160.75,161.1,160.5,160.55,1900259.0,152.9639,153.297,152.726,152.7736,1900259.0
2018-04-10 14:30:00,160.56,161.06,160.11,161.06,2573233.0,152.7831,153.2589,152.3549,153.2589,2573233.0
2018-04-10 15:00:00,161.04,161.73,160.78,161.43,3915176.0,153.2399,153.8965,152.9925,153.611,3915176.0
2018-04-10 15:30:00,161.41,161.45,160.96,161.11,4758149.0,153.592,153.63,153.1637,153.3065,4758149.0
2018-04-11 09:30:00,160.24,160.94,160.14,160.88,4713086.0,152.4786,153.1447,152.3835,153.0876,4713086.0
2018-04-11 10:00:00,160.88,161.4,160.3,161.33,2894917.0,153.0876,153.5824,152.5357,153.5158,2894917.0
2018-04-11 10:30:00,161.32,161.54,160.72,160.75,2159192.0,153.5063,153.7157,152.9354,152.9639,2159192.0
2018-04-11 11:00:00,160.75,161.08,160.39,160.99,1768053.0,152.9639,153.2779,152.6214,153.1923,1768053.0
2018-04-11 11:30:00,160.98,161.64,160.81,161.38,2090004.0,153.1828,153.8108,153.021,153.5634,2090004.0
2018-04-11 12:00:00,161.37,162.0,161.35,161.57,2203924.0,153.5539,154.1534,153.5349,153.7442,2203924.0
2018-04-11 12:30:00,161.56,161.64,160.89,161.01,1748851.0,153.7347,153.8108,153.0971,153.2113,1748851.0
2018-04-11 13:00:00,161.0,161.44,160.9,161.19,1655232.0,153.2018,153.6205,153.1067,153.3826,1655232.0
2018-04-11 13:30:00,161.2,161.34,160.73,161.29,1638765.0,153.3921,153.5253,152.9449,153.4778,1638765.0
2018-04-11 14:00:00,161.3,161.54,160.75,161.0,2070300.0,153.4873,153.7157,152.9639,153.2018,2070300.0
2018-04-11 14:30:00,161.02,161.41,160.65,160.92,1496937.0,153.2208,153.592,152.8688,153.1257,1496937.0
2018-04-11 15:00:00,160.93,161.03,160.13,160.29,3744282.0,153.1352,153.2304,152.3739,152.5262,3744282.0
2018-04-11 15:30:00,160.29,160.73,160.1,160.33,3833058.0,152.5262,152.9449,152.3454,152.5643,3833058.0
2018-04-12 09:30:00,161.3,162.31,161.16,162.31,4533385.0,153.4873,154.4484,153.3541,154.4484,4533385.0
2018-04-12 10:00:00,162.31,162.71,162.14,162.49,2671232.0,154.4484,154.829,154.2866,154.6196,2671232.0
2018-04-12 10:30:00,162.49,162.52,162.01,162.16,1845253.0,154.6196,154.6482,154.1629,154.3056,1845253.0
2018-04-12 11:00:00,162.14,162.56,162.04,162.37,1012664.0,154.2866,154.6862,154.1914,154.5055,1012664.0
2018-04-12 11:30:00,162.38,162.52,161.81,162.14,1187148.0,154.515,154.6482,153.9726,154.2866,1187148.0
2018-04-12 12:00:00,162.14,162.34,161.93,162.29,779644.0,154.2866,154.4769,154.0868,154.4293,779644.0
2018-04-12 12:30:00,162.3,162.58,162.21,162.52,962565.0,154.4388,154.7053,154.3532,154.6482,962565.0
2018-04-12 13:00:00,162.53,162.63,161.52,161.58,2706605.0,154.6577,154.7529,153.6966,153.7537,2706605.0
2018-04-12 13:30:00,161.56,162.05,161.45,161.74,1715838.0,153.7347,154.201,153.63,153.906,1715838.0
2018-04-12 14:00:00,161.74,162.4,161.66,162.24,1753224.0,153.906,154.534,153.8298,154.3817,1753224.0
2018-04-12 14:30:00,162.26,162.38,161.96,162.34,1181799.0,154.4008,154.515,154.1153,154.4769,1181799.0
2018-04-12 15:00:00,162.35,162.67,162.19,162.62,2001742.0,154.4864,154.7909,154.3342,154.7433,2001742.0
2018-04-12 15:30:00,162.62,162.77,162.08,162.13,3909552.0,154.7433,154.8861,154.2295,154.2771,3909552.0
2018-04-13 09:30:00,163.01,163.26,162.34,162.45,3530846.0,155.1145,155.3523,154.4769,154.5816,3530846.0
2018-04-13 10:00:00,162.44,162.57,161.35,161.48,3718141.0,154.5721,154.6958,153.5349,153.6586,3718141.0
2018-04-13 10:30:00,161.49,162.06,161.22,161.54,2729744.0,153.6681,154.2105,153.4112,153.7157,2729744.0
2018-04-13 11:00:00,161.55,161.95,161.13,161.87,2029484.0,153.7252,154.1058,153.3255,154.0297,2029484.0
2018-04-13 11:30:00,161.87,162.04,161.42,161.88,2104627.0,154.0297,154.1914,153.6015,154.0392,2104627.0
2018-04-13 12:00:00,161.87,162.09,161.55,162.02,1516446.0,154.0297,154.239,153.7252,154.1724,1516446.0
2018-04-13 12:30:00,162.01,162.02,161.61,161.94,1126247.0,154.1629,154.1724,153.7823,154.0963,1126247.0
2018-04-13 13:00:00,161.94,162.37,161.88,162.27,1292093.0,154.0963,154.5055,154.0392,154.4103,1292093.0
2018-04-13 13:30:00,162.27,162.34,162.0,162.22,2171499.0,154.4103,154.4769,154.1534,154.3627,2171499.0
2018-04-13 14:00:00,162.21,162.32,161.87,161.97,1719850.0,154.3532,154.4579,154.0297,154.1248,1719850.0
2018-04-13 14:30:00,161.96,162.24,161.6,161.67,2800216.0,154.1153,154.3817,153.7727,153.8394,2800216.0
2018-04-13 15:00:00,161.67,161.67,160.67,160.89,3591814.0,153.8394,153.8394,152.8878,153.0971,3591814.0
2018-04-13 15:30:00,160.86,161.69,160.74,161.4,4314260.0,153.0686,153.8584,152.9544,153.5824,4314260.0
2018-04-16 09:30:00,162.45,162.58,161.6,161.81,3104244.0,154.5816,154.7053,153.7727,153.9726,3104244.0
2018-04-16 10:00:00,161.82,162.5,161.81,162.45,2071112.0,153.9821,154.6292,153.9726,154.5816,2071112.0
2018-04-16 10:30:00,162.47,162.56,161.83,162.05,1150141.0,154.6006,154.6862,153.9916,154.201,1150141.0
2018-04-16 11:00:00,162.06,162.28,161.48,162.05,1318522.0,154.2105,154.4198,153.6586,154.201,1318522.0
2018-04-16 11:30:00,162.05,162.29,161.89,162.26,843363.0,154.201,154.4293,154.0487,154.4008,843363.0
2018-04-16 12:00:00,162.27,162.61,162.27,162.44,1271781.0,154.4103,154.7338,154.4103,154.5721,1271781.0
2018-04-16 12:30:00,162.45,162.97,162.3,162.91,1330130.0,154.5816,155.0764,154.4388,155.0193,1330130.0
2018-04-16 13:00:00,162.91,163.19,162.88,162.95,1715563.0,155.0193,155.2857,154.9907,155.0574,1715563.0
2018-04-16 13:30:00,162.94,163.1,162.88,163.0,1306868.0,155.0478,155.2001,154.9907,155.1049,1306868.0
2018-04-16 14:00:00,163.0,163.06,162.57,162.66,1189236.0,155.1049,155.162,154.6958,154.7814,1189236.0
2018-04-16 14:30:00,162.65,162.95,162.6,162.7,674711.0,154.7719,155.0574,154.7243,154.8195,674711.0
2018-04-16 15:00:00,162.7,162.83,162.28,162.47,1497482.0,154.8195,154.9432,154.4198,154.6006,1497482.0
2018-04-16 15:30:00,162.48,162.85,162.45,162.54,4166987.0,154.6101,154.9622,154.5816,154.6672,4166987.0
2018-04-17 09:30:00,164.19,164.64,163.91,164.52,3438915.0,156.2373,156.6655,155.9709,156.5513,3438915.0
2018-04-17 10:00:00,164.53,164.93,164.53,164.71,2341912.0,156.5608,156.9415,156.5608,156.7321,2341912.0
2018-04-17 10:30:00,164.72,165.21,164.65,165.19,2092301.0,156.7416,157.2079,156.675,157.1889,2092301.0
2018-04-17 11:00:00,165.19,165.75,165.19,165.65,2713775.0,157.1889,157.7217,157.1889,157.6266,2713775.0
2018-04-17 11:30:00,165.66,165.71,165.45,165.55,2003978.0,157.6361,157.6837,157.4363,157.5314,2003978.0
2018-04-17 12:00:00,165.56,165.99,165.56,165.94,1287137.0,157.5409,157.9501,157.5409,157.9025,1287137.0
2018-04-17 12:30:00,165.95,165.97,165.66,165.79,1153557.0,157.9121,157.9311,157.6361,157.7598,1153557.0
2018-04-17 13:00:00,165.78,166.02,165.58,165.95,1632193.0,157.7503,157.9787,157.56,157.9121,1632193.0
2018-04-17 13:30:00,165.96,166.07,165.74,165.95,1055606.0,157.9216,158.0262,157.7122,157.9121,1055606.0
2018-04-17 14:00:00,165.95,166.16,165.71,165.86,1693503.0,157.9121,158.1119,157.6837,157.8264,1693503.0
2018-04-17 14:30:00,165.86,166.25,165.85,166.12,1329742.0,157.8264,158.1975,157.8169,158.0738,1329742.0
2018-04-17 15:00:00,166.12,166.3,165.96,166.22,1744992.0,158.0738,158.2451,157.9216,158.169,1744992.0
2018-04-17 15:30:00,166.21,166.46,165.91,166.0,6441235.0,158.1595,158.3973,157.874,157.9596,6441235.0
2018-04-18 09:30:00,166.13,166.39,165.7,165.97,4331646.0,158.0833,158.3307,157.6742,157.9311,4331646.0
2018-04-18 10:00:00,165.98,165.98,165.31,165.89,2691879.0,157.9406,157.9406,157.3031,157.855,2691879.0
2018-04-18 10:30:00,165.89,166.34,165.86,166.3,1554299.0,157.855,158.2832,157.8264,158.2451,1554299.0
2018-04-18 11:00:00,166.3,166.68,166.29,166.57,1271383.0,158.2451,158.6067,158.2356,158.502,1271383.0
2018-04-18 11:30:00,166.57,166.6,166.25,166.38,1045516.0,158.502,158.5306,158.1975,158.3212,1045516.0
2018-04-18 12:00:00,166.38,166.79,166.38,166.72,878931.0,158.3212,158.7114,158.3212,158.6448,878931.0
2018-04-18 12:30:00,166.71,166.77,166.45,166.69,786115.0,158.6352,158.6923,158.3878,158.6162,786115.0
2018-04-18 13:00:00,166.69,166.83,166.54,166.62,782018.0,158.6162,158.7494,158.4735,158.5496,782018.0
2018-04-18 13:30:00,166.62,166.65,166.38,166.42,1008056.0,158.5496,158.5781,158.3212,158.3593,1008056.0
2018-04-18 14:00:00,166.41,166.92,166.25,166.79,1190050.0,158.3498,158.8351,158.1975,158.7114,1190050.0
2018-04-18 14:30:00,166.78,167.0,166.7,166.71,1638213.0,158.7018,158.9112,158.6257,158.6352,1638213.0
2018-04-18 15:00:00,166.71,166.93,166.66,166.69,1093277.0,158.6352,158.8446,158.5877,158.6162,1093277.0
2018-04-18 15:30:00,166.7,166.76,166.38,166.4,3551841.0,158.6257,158.6828,158.3212,158.3403,3551841.0
2018-04-19 09:30:00,165.65,165.76,165.1,165.68,2833559.0,157.6266,157.7313,157.1032,157.6551,2833559.0
2018-04-19 10:00:00,165.68,165.99,165.26,165.61,2657279.0,157.6551,157.9501,157.2555,157.5885,2657279.0
2018-04-19 10:30:00,165.61,165.79,165.02,165.26,1795912.0,157.5885,157.7598,157.0271,157.2555,1795912.0
2018-04-19 11:00:00,165.27,165.31,164.68,165.2,2708447.0,157.265,157.3031,156.7036,157.1984,2708447.0
2018-04-19 11:30:00,165.19,165.22,164.54,164.56,1719909.0,157.1889,157.2174,156.5703,156.5894,1719909.0
2018-04-19 12:00:00,164.53,164.78,164.36,164.54,1541886.0,156.5608,156.7987,156.3991,156.5703,1541886.0
2018-04-19 12:30:00,164.56,164.97,164.48,164.64,1826421.0,156.5894,156.9795,156.5133,156.6655,1826421.0
2018-04-19 13:00:00,164.62,164.68,164.38,164.42,2126959.0,156.6465,156.7036,156.4181,156.4562,2126959.0
2018-04-19 13:30:00,164.41,164.96,164.41,164.8,1202116.0,156.4466,156.97,156.4466,156.8178,1202116.0
2018-04-19 14:00:00,164.8,164.95,164.34,164.51,1393591.0,156.8178,156.9605,156.38,156.5418,1393591.0
2018-04-19 14:30:00,164.49,164.87,164.47,164.82,1332629.0,156.5228,156.8844,156.5037,156.8368,1332629.0
2018-04-19 15:00:00,164.82,165.1,164.7,164.74,1506147.0,156.8368,157.1032,156.7226,156.7607,1506147.0
2018-04-19 15:30:00,164.74,165.44,164.68,164.97,4966819.0,156.7607,157.4268,156.7036,156.9795,4966819.0
2018-04-20 09:30:00,164.49,164.61,163.49,163.76,3283220.0,156.5228,156.637,155.5712,155.8281,3283220.0
2018-04-20 10:00:00,163.77,163.95,163.35,163.91,2235408.0,155.8376,156.0089,155.438,155.9709,2235408.0
2018-04-20 10:30:00,163.92,164.07,163.05,163.26,3168751.0,155.9804,156.1231,155.1525,155.3523,3168751.0
2018-04-20 11:00:00,163.26,163.32,162.37,162.42,3834457.0,155.3523,155.4094,154.5055,154.553,3834457.0
2018-04-20 11:30:00,162.43,163.0,162.38,162.7,2285432.0,154.5625,155.1049,154.515,154.8195,2285432.0
2018-04-20 12:00:00,162.72,162.81,162.23,162.42,1231484.0,154.8385,154.9241,154.3722,154.553,1231484.0
2018-04-20 12:30:00,162.45,162.57,162.08,162.24,2005759.0,154.5816,154.6958,154.2295,154.3817,2005759.0
2018-04-20 13:00:00,162.22,162.75,162.11,162.75,2430690.0,154.3627,154.867,154.258,154.867,2430690.0
2018-04-20 13:30:00,162.75,162.99,162.64,162.73,1491303.0,154.867,155.0954,154.7624,154.848,1491303.0
2018-04-20 14:00:00,162.74,162.83,162.44,162.57,1249361.0,154.8575,154.9432,154.5721,154.6958,1249361.0
2018-04-20 14:30:00,162.58,162.64,162.15,162.39,2062746.0,154.7053,154.7624,154.2961,154.5245,2062746.0
2018-04-20 15:00:00,162.38,162.41,161.73,162.02,3223636.0,154.515,154.5435,153.8965,154.1724,3223636.0
2018-04-20 15:30:00,162.02,162.42,161.92,162.39,5776896.0,154.1724,154.553,154.0772,154.5245,5776896.0
2018-04-23 09:30:00,163.08,163.17,162.03,162.57,3855155.0,155.1811,155.2667,154.1819,154.6958,3855155.0
2018-04-23 10:00:00,162.57,162.94,162.27,162.81,1682349.0,154.6958,155.0478,154.4103,154.9241,1682349.0
2018-04-23 10:30:00,162.82,163.32,162.42,163.19,1847368.0,154.9337,155.4094,154.553,155.2857,1847368.0
2018-04-23 11:00:00,163.19,163.73,163.07,163.63,2152084.0,155.2857,155.7996,155.1715,155.7044,2152084.0
2018-04-23 11:30:00,163.61,163.66,163.12,163.29,1158649.0,155.6854,155.733,155.2191,155.3809,1158649.0
2018-04-23 12:00:00,163.31,163.37,162.69,162.81,994642.0,155.3999,155.457,154.81,154.9241,994642.0
2018-04-23 12:30:00,162.81,162.92,162.21,162.37,1514553.0,154.9241,155.0288,154.3532,154.5055,1514553.0
2018-04-23 13:00:00,162.36,162.54,162.22,162.34,1037217.0,154.4959,154.6672,154.3627,154.4769,1037217.0
2018-04-23 13:30:00,162.35,162.54,162.12,162.34,1344053.0,154.4864,154.6672,154.2676,154.4769,1344053.0
2018-04-23 14:00:00,162.34,162.36,161.37,161.51,3211911.0,154.4769,154.4959,153.5539,153.6871,3211911.0
2018-04-23 14:30:00,161.51,161.71,161.02,161.24,2199317.0,153.6871,153.8774,153.2208,153.4302,2199317.0
2018-04-23 15:00:00,161.24,161.83,161.13,161.78,1801290.0,153.4302,153.9916,153.3255,153.944,1801290.0
2018-04-23 15:30:00,161.79,162.0,161.57,161.9,3635758.0,153.9535,154.1534,153.7442,154.0582,3635758.0
2018-04-24 09:30:00,162.6,162.91,161.75,162.21,4051233.0,154.7243,155.0193,153.9155,154.3532,4051233.0
2018-04-24 10:00:00,162.2,162.43,160.95,161.16,4328724.0,154.3437,154.5625,153.1542,153.3541,4328724.0
2018-04-24 10:30:00,161.15,161.33,160.61,160.71,2895267.0,153.3445,153.5158,152.8307,152.9259,2895267.0
2018-04-24 11:00:00,160.71,160.81,159.69,160.48,5738366.0,152.9259,153.021,151.9553,152.707,5738366.0
2018-04-24 11:30:00,160.5,160.93,160.03,160.05,3101899.0,152.726,153.1352,152.2788,152.2978,3101899.0
2018-04-24 12:00:00,160.04,160.31,159.03,159.22,3702525.0,152.2883,152.5452,151.3272,151.508,3702525.0
2018-04-24 12:30:00,159.23,159.23,158.61,158.61,3861243.0,151.5175,151.5175,150.9276,150.9276,3861243.0
2018-04-24 13:00:00,158.61,159.18,158.5,158.7,3851232.0,150.9276,151.47,150.8229,151.0132,3851232.0
2018-04-24 13:30:00,158.71,158.91,158.01,158.25,3906849.0,151.0227,151.213,150.3566,150.585,3906849.0
2018-04-24 14:00:00,158.24,158.42,157.39,157.77,5866190.0,150.5755,150.7468,149.7667,150.1283,5866190.0
2018-04-24 14:30:00,157.76,158.37,157.47,158.23,4363574.0,150.1187,150.6992,149.8428,150.566,4363574.0
2018-04-24 15:00:00,158.27,158.87,158.08,158.4,3921204.0,150.604,151.175,150.4232,150.7277,3921204.0
2018-04-24 15:30:00,158.41,158.68,157.58,158.5,7338578.0,150.7373,150.9942,149.9475,150.8229,7338578.0
2018-04-25 09:30:00,158.79,158.82,156.79,156.8,7558329.0,151.0989,151.1274,149.1957,149.2052,7558329.0
2018-04-25 10:00:00,156.81,157.69,156.47,157.58,6525638.0,149.2148,150.0521,148.8912,149.9475,6525638.0
2018-04-25 10:30:00,157.61,158.65,157.57,158.44,4730668.0,149.976,150.9656,149.9379,150.7658,4730668.0
2018-04-25 11:00:00,158.44,159.27,158.31,159.14,3864170.0,150.7658,151.5556,150.6421,151.4319,3864170.0
2018-04-25 11:30:00,159.14,159.21,158.01,158.03,2935095.0,151.4319,151.4985,150.3566,150.3757,2935095.0
2018-04-25 12:00:00,158.03,158.71,157.81,158.53,1635688.0,150.3757,151.0227,150.1663,150.8514,1635688.0
2018-04-25 12:30:00,158.53,158.95,158.29,158.38,1503077.0,150.8514,151.2511,150.6231,150.7087,1503077.0
2018-04-25 13:00:00,158.38,158.83,158.16,158.4,1259360.0,150.7087,151.1369,150.4994,150.7277,1259360.0
2018-04-25 13:30:00,158.42,159.01,158.38,158.73,2094590.0,150.7468,151.3082,150.7087,151.0418,2094590.0
2018-04-25 14:00:00,158.73,158.83,157.98,158.1,2296623.0,151.0418,151.1369,150.3281,150.4423,2296623.0
2018-04-25 14:30:00,158.09,159.19,157.97,159.19,2734426.0,150.4328,151.4795,150.3186,151.4795,2734426.0
2018-04-25 15:00:00,159.18,159.31,158.54,158.7,2263896.0,151.47,151.5937,150.861,151.0132,2263896.0
2018-04-25 15:30:00,158.72,158.92,158.1,158.72,4217171.0,151.0322,151.2226,150.4423,151.0322,4217171.0
2018-04-26 09:30:00,160.72,160.99,160.18,160.83,5773903.0,152.9354,153.1923,152.4215,153.04,5773903.0
2018-04-26 10:00:00,160.83,161.68,160.67,161.46,3865978.0,153.04,153.8489,152.8878,153.6395,3865978.0
2018-04-26 10:30:00,161.47,161.7,161.16,161.66,2207346.0,153.649,153.8679,153.3541,153.8298,2207346.0
2018-04-26 11:00:00,161.66,161.77,161.26,161.52,2002136.0,153.8298,153.9345,153.4492,153.6966,2002136.0
2018-04-26 11:30:00,161.5,161.61,161.05,161.22,1413083.0,153.6776,153.7823,153.2494,153.4112,1413083.0
2018-04-26 12:00:00,161.21,161.76,161.21,161.64,1492199.0,153.4016,153.925,153.4016,153.8108,1492199.0
2018-04-26 12:30:00,161.65,161.76,161.42,161.52,1094313.0,153.8203,153.925,153.6015,153.6966,1094313.0
2018-04-26 13:00:00,161.54,162.08,161.52,161.99,2367105.0,153.7157,154.2295,153.6966,154.1439,2367105.0
2018-04-26 13:30:00,162.0,162.18,161.92,162.16,1504360.0,154.1534,154.3247,154.0772,154.3056,1504360.0
2018-04-26 14:00:00,162.16,162.29,161.98,162.1,1273772.0,154.3056,154.4293,154.1343,154.2485,1273772.0
2018-04-26 14:30:00,162.12,162.45,162.05,162.41,2590817.0,154.2676,154.5816,154.201,154.5435,2590817.0
2018-04-26 15:00:00,162.4,162.53,162.09,162.15,2767497.0,154.534,154.6577,154.239,154.2961,2767497.0
2018-04-26 15:30:00,162.15,162.32,161.79,161.97,5638553.0,154.2961,154.4579,153.9535,154.1248,5638553.0
2018-04-27 09:30:00,164.35,164.41,162.4,162.55,9538711.0,156.3895,156.4466,154.534,154.6767,9538711.0
2018-04-27 10:00:00,162.55,163.13,161.98,162.06,5502365.0,154.6767,155.2286,154.1343,154.2105,5502365.0
2018-04-27 10:30:00,162.06,162.06,161.17,161.57,5376815.0,154.2105,154.2105,153.3636,153.7442,5376815.0
2018-04-27 11:00:00,161.56,162.58,161.5,162.57,3242460.0,153.7347,154.7053,153.6776,154.6958,3242460.0
2018-04-27 11:30:00,162.56,162.56,161.72,161.95,2081334.0,154.6862,154.6862,153.8869,154.1058,2081334.0
2018-04-27 12:00:00,161.95,162.41,161.95,162.0,973644.0,154.1058,154.5435,154.1058,154.1534,973644.0
2018-04-27 12:30:00,162.0,162.28,161.49,162.26,2009949.0,154.1534,154.4198,153.6681,154.4008,2009949.0
2018-04-27 13:00:00,162.28,162.51,162.04,162.06,1331105.0,154.4198,154.6387,154.1914,154.2105,1331105.0
2018-04-27 13:30:00,162.05,162.19,161.83,161.9,1458575.0,154.201,154.3342,153.9916,154.0582,1458575.0
2018-04-27 14:00:00,161.91,162.21,161.73,162.16,1279726.0,154.0677,154.3532,153.8965,154.3056,1279726.0
2018-04-27 14:30:00,162.16,162.41,161.93,162.07,1131167.0,154.3056,154.5435,154.0868,154.22,1131167.0
2018-04-27 15:00:00,162.07,162.3,161.76,161.88,1647573.0,154.22,154.4388,153.925,154.0392,1647573.0
2018-04-27 15:30:00,161.87,162.38,161.86,162.11,4501518.0,154.0297,154.515,154.0202,154.258,4501518.0
2018-04-30 09:30:00,162.48,163.22,162.35,162.93,3433949.0,154.6101,155.3143,154.4864,155.0383,3433949.0
2018-04-30 10:00:00,162.92,163.48,162.69,163.06,2822998.0,155.0288,155.5617,154.81,155.162,2822998.0
2018-04-30 10:30:00,163.06,163.23,162.67,162.87,1377059.0,155.162,155.3238,154.7909,154.9812,1377059.0
2018-04-30 11:00:00,162.89,163.03,162.42,162.51,1218870.0,155.0003,155.1335,154.553,154.6387,1218870.0
2018-04-30 11:30:00,162.5,162.52,161.25,161.49,3320246.0,154.6292,154.6482,153.4397,153.6681,3320246.0
2018-04-30 12:00:00,161.49,161.49,160.54,161.1,3559608.0,153.6681,153.6681,152.7641,153.297,3559608.0
2018-04-30 12:30:00,161.08,161.22,160.62,161.08,2051441.0,153.2779,153.4112,152.8402,153.2779,2051441.0
2018-04-30 13:00:00,161.07,161.21,160.75,161.09,1616592.0,153.2684,153.4016,152.9639,153.2874,1616592.0
2018-04-30 13:30:00,161.08,161.55,160.97,161.54,1273500.0,153.2779,153.7252,153.1733,153.7157,1273500.0
2018-04-30 14:00:00,161.54,161.54,160.77,161.37,1329689.0,153.7157,153.7157,152.9829,153.5539,1329689.0
2018-04-30 14:30:00,161.33,161.45,160.97,161.09,1307494.0,153.5158,153.63,153.1733,153.2874,1307494.0
2018-04-30 15:00:00,161.09,161.48,160.97,161.15,1949414.0,153.2874,153.6586,153.1733,153.3445,1949414.0
2018-04-30 15:30:00,161.14,161.65,160.85,160.89,3557593.0,153.335,153.8203,153.0591,153.0971,3557593.0
2018-05-01 09:30:00,160.54,161.14,160.14,161.05,4629502.0,152.7641,153.335,152.3835,153.2494,4629502.0
2018-05-01 10:00:00,161.03,161.46,160.58,161.26,3462678.0,153.2304,153.6395,152.8022,153.4492,3462678.0
2018-05-01 10:30:00,161.25,161.47,160.85,160.86,2355354.0,153.4397,153.649,153.0591,153.0686,2355354.0
2018-05-01 11:00:00,160.86,161.17,160.35,161.03,2356134.0,153.0686,153.3636,152.5833,153.2304,2356134.0
2018-05-01 11:30:00,161.02,161.18,160.54,160.59,1424241.0,153.2208,153.3731,152.7641,152.8117,1424241.0
2018-05-01 12:00:00,160.58,161.12,160.58,161.1,1192224.0,152.8022,153.316,152.8022,153.297,1192224.0
2018-05-01 12:30:00,161.12,161.16,160.7,160.9,919133.0,153.316,153.3541,152.9163,153.1067,919133.0
2018-05-01 13:00:00,160.9,161.06,160.42,160.7,2191321.0,153.1067,153.2589,152.6499,152.9163,2191321.0
2018-05-01 13:30:00,160.69,161.58,160.67,161.57,1662103.0,152.9068,153.7537,152.8878,153.7442,1662103.0
2018-05-01 14:00:00,161.58,161.87,161.5,161.8,2093283.0,153.7537,154.0297,153.6776,153.9631,2093283.0
2018-05-01 14:30:00,161.79,162.07,161.7,161.91,1528298.0,153.9535,154.22,153.8679,154.0677,1528298.0
2018-05-01 15:00:00,161.92,162.08,161.81,161.99,1102638.0,154.0772,154.2295,153.9726,154.1439,1102638.0
2018-05-01 15:30:00,161.99,162.8,161.97,162.7,3700977.0,154.1439,154.9146,154.1248,154.8195,3700977.0
2018-05-02 09:30:00,163.1,163.11,162.23,162.68,3822203.0,155.2001,155.2096,154.3722,154.8004,3822203.0
2018-05-02 10:00:00,162.7,163.29,162.58,162.78,2924431.0,154.8195,155.3809,154.7053,154.8956,2924431.0
2018-05-02 10:30:00,162.78,163.07,162.55,162.66,1507000.0,154.8956,155.1715,154.6767,154.7814,1507000.0
2018-05-02 11:00:00,162.69,163.05,162.46,162.79,1115163.0,154.81,155.1525,154.5911,154.9051,1115163.0
2018-05-02 11:30:00,162.78,162.82,161.89,162.25,2162686.0,154.8956,154.9337,154.0487,154.3913,2162686.0
2018-05-02 12:00:00,162.24,162.59,162.08,162.54,1194729.0,154.3817,154.7148,154.2295,154.6672,1194729.0
2018-05-02 12:30:00,162.53,162.63,162.32,162.51,1614740.0,154.6577,154.7529,154.4579,154.6387,1614740.0
2018-05-02 13:00:00,162.51,162.91,162.51,162.79,872124.0,154.6387,155.0193,154.6387,154.9051,872124.0
2018-05-02 13:30:00,162.79,162.84,162.63,162.78,884430.0,154.9051,154.9527,154.7529,154.8956,884430.0
2018-05-02 14:00:00,162.8,163.57,162.74,163.21,3770296.0,154.9146,155.6473,154.8575,155.3048,3770296.0
2018-05-02 14:30:00,163.2,163.35,162.49,162.68,2007249.0,155.2953,155.438,154.6196,154.8004,2007249.0
2018-05-02 15:00:00,162.69,163.01,162.07,162.27,2588495.0,154.81,155.1145,154.22,154.4103,2588495.0
2018-05-02 15:30:00,162.28,162.39,161.63,161.81,4318478.0,154.4198,154.5245,153.8013,153.9726,4318478.0
2018-05-03 09:30:00,161.08,161.66,160.48,161.51,4501655.0,153.2779,153.8298,152.707,153.6871,4501655.0
2018-05-03 10:00:00,161.5,161.54,160.18,160.45,4650853.0,153.6776,153.7157,152.4215,152.6784,4650853.0
2018-05-03 10:30:00,160.45,160.53,159.22,159.5,6681927.0,152.6784,152.7546,151.508,151.7745,6681927.0
2018-05-03 11:00:00,159.51,160.14,159.28,159.58,4370017.0,151.784,152.3835,151.5651,151.8506,4370017.0
2018-05-03 11:30:00,159.58,160.44,159.44,160.28,3296233.0,151.8506,152.6689,151.7174,152.5167,3296233.0
2018-05-03 12:00:00,160.29,160.5,159.85,159.86,1747274.0,152.5262,152.726,152.1075,152.117,1747274.0
2018-05-03 12:30:00,159.85,161.86,159.85,161.77,4444237.0,152.1075,154.0202,152.1075,153.9345,4444237.0
2018-05-03 13:00:00,161.75,161.92,161.29,161.46,3293158.0,153.9155,154.0772,153.4778,153.6395,3293158.0
2018-05-03 13:30:00,161.46,162.14,161.44,161.7,3375642.0,153.6395,154.2866,153.6205,153.8679,3375642.0
2018-05-03 14:00:00,161.7,161.91,161.35,161.64,2164808.0,153.8679,154.0677,153.5349,153.8108,2164808.0
2018-05-03 14:30:00,161.64,162.4,161.52,161.68,3922684.0,153.8108,154.534,153.6966,153.8489,3922684.0
2018-05-03 15:00:00,161.68,162.13,161.64,162.1,2118017.0,153.8489,154.2771,153.8108,154.2485,2118017.0
2018-05-03 15:30:00,162.11,162.36,161.47,161.78,3290613.0,154.258,154.4959,153.649,153.944,3290613.0
2018-05-04 09:30:00,161.12,162.25,160.98,162.19,2762759.0,153.316,154.3913,153.1828,154.3342,2762759.0
2018-05-04 10:00:00,162.19,163.25,161.86,163.17,2888549.0,154.3342,155.3428,154.0202,155.2667,2888549.0
2018-05-04 10:30:00,163.19,163.99,163.15,163.82,3925953.0,155.2857,156.047,155.2477,155.8852,3925953.0
2018-05-04 11:00:00,163.83,164.24,163.83,164.2,2799747.0,155.8947,156.2849,155.8947,156.2468,2799747.0
2018-05-04 11:30:00,164.21,164.42,164.02,164.23,1885391.0,156.2563,156.4562,156.0755,156.2754,1885391.0
2018-05-04 12:00:00,164.24,164.47,164.11,164.34,1547799.0,156.2849,156.5037,156.1612,156.38,1547799.0
2018-05-04 12:30:00,164.35,164.54,164.21,164.32,1881765.0,156.3895,156.5703,156.2563,156.361,1881765.0
2018-05-04 13:00:00,164.33,164.45,164.13,164.25,1727962.0,156.3705,156.4847,156.1802,156.2944,1727962.0
2018-05-04 13:30:00,164.25,164.79,164.25,164.77,1669392.0,156.2944,156.8082,156.2944,156.7892,1669392.0
2018-05-04 14:00:00,164.77,165.08,164.67,165.06,2033602.0,156.7892,157.0842,156.694,157.0652,2033602.0
2018-05-04 14:30:00,165.07,165.25,164.94,164.96,2230062.0,157.0747,157.246,156.951,156.97,2230062.0
2018-05-04 15:00:00,164.95,165.17,164.79,165.03,1849614.0,156.9605,157.1698,156.8082,157.0366,1849614.0
2018-05-04 15:30:00,165.03,165.1,164.59,164.88,4894140.0,157.0366,157.1032,156.6179,156.8939,4894140.0
2018-05-07 09:30:00,165.6,166.56,165.51,166.41,4672919.0,157.579,158.4925,157.4934,158.3498,4672919.0
2018-05-07 10:00:00,166.41,166.5,166.02,166.47,2359858.0,158.3498,158.4354,157.9787,158.4069,2359858.0
2018-05-07 10:30:00,166.46,166.6,165.98,166.45,1796871.0,158.3973,158.5306,157.9406,158.3878,1796871.0
2018-05-07 11:00:00,166.45,166.72,166.19,166.66,1459142.0,158.3878,158.6448,158.1404,158.5877,1459142.0
2018-05-07 11:30:00,166.67,166.7,166.34,166.64,1044511.0,158.5972,158.6257,158.2832,158.5686,1044511.0
2018-05-07 12:00:00,166.63,166.67,166.35,166.56,1061129.0,158.5591,158.5972,158.2927,158.4925,1061129.0
2018-05-07 12:30:00,166.55,166.59,166.14,166.26,984921.0,158.483,158.5211,158.0928,158.207,984921.0
2018-05-07 13:00:00,166.26,166.34,166.0,166.25,2592871.0,158.207,158.2832,157.9596,158.1975,2592871.0
2018-05-07 13:30:00,166.25,166.52,166.19,166.47,1273521.0,158.1975,158.4544,158.1404,158.4069,1273521.0
2018-05-07 14:00:00,166.47,166.69,166.43,166.68,1341614.0,158.4069,158.6162,158.3688,158.6067,1341614.0
2018-05-07 14:30:00,166.67,166.78,166.06,166.24,2259877.0,158.5972,158.7018,158.0167,158.188,2259877.0
2018-05-07 15:00:00,166.24,166.46,165.54,165.93,2971610.0,158.188,158.3973,157.5219,157.893,2971610.0
2018-05-07 15:30:00,165.92,166.2,165.8,166.15,3261719.0,157.8835,158.1499,157.7693,158.1024,3261719.0
2018-05-08 09:30:00,165.84,166.1,165.13,165.42,2847157.0,157.8074,158.0548,157.1318,157.4077,2847157.0
2018-05-08 10:00:00,165.43,165.74,165.36,165.51,1689750.0,157.4172,157.7122,157.3506,157.4934,1689750.0
2018-05-08 10:30:00,165.51,166.01,165.48,165.6,1118022.0,157.4934,157.9691,157.4648,157.579,1118022.0
2018-05-08 11:00:00,165.59,166.43,165.41,165.92,2057785.0,157.5695,158.3688,157.3982,157.8835,2057785.0
2018-05-08 11:30:00,165.92,166.0,165.52,165.71,1501538.0,157.8835,157.9596,157.5029,157.6837,1501538.0
2018-05-08 12:00:00,165.69,165.78,165.48,165.63,1020357.0,157.6646,157.7503,157.4648,157.6076,1020357.0
2018-05-08 12:30:00,165.62,165.74,165.1,165.31,1114849.0,157.598,157.7122,157.1032,157.3031,1114849.0
2018-05-08 13:00:00,165.31,165.75,165.25,165.72,1347264.0,157.3031,157.7217,157.246,157.6932,1347264.0
2018-05-08 13:30:00,165.71,165.88,165.41,165.46,1166667.0,157.6837,157.8454,157.3982,157.4458,1166667.0
2018-05-08 14:00:00,165.47,166.12,165.35,165.7,1892182.0,157.4553,158.0738,157.3411,157.6742,1892182.0
2018-05-08 14:30:00,165.72,165.75,164.86,165.3,1866717.0,157.6932,157.7217,156.8748,157.2935,1866717.0
2018-05-08 15:00:00,165.29,165.79,165.13,165.71,1078235.0,157.284,157.7598,157.1318,157.6837,1078235.0
2018-05-08 15:30:00,165.71,166.01,165.61,166.01,2124335.0,157.6837,157.9691,157.5885,157.9691,2124335.0
2018-05-09 09:30:00,166.39,166.68,166.05,166.12,2859990.0,158.3307,158.6067,158.0072,158.0738,2859990.0
2018-05-09 10:00:00,166.13,166.57,165.99,166.26,1479070.0,158.0833,158.502,157.9501,158.207,1479070.0
2018-05-09 10:30:00,166.29,166.51,165.8,165.9,1404351.0,158.2356,158.4449,157.7693,157.8645,1404351.0
2018-05-09 11:00:00,165.91,166.33,165.78,166.24,1251298.0,157.874,158.2736,157.7503,158.188,1251298.0
2018-05-09 11:30:00,166.24,166.48,166.17,166.46,723809.0,158.188,158.4164,158.1214,158.3973,723809.0
2018-05-09 12:00:00,166.46,167.03,166.42,166.99,1408239.0,158.3973,158.9397,158.3593,158.9017,1408239.0
2018-05-09 12:30:00,167.0,167.37,166.9,167.28,1670640.0,158.9112,159.2633,158.816,159.1776,1670640.0
2018-05-09 13:00:00,167.28,167.57,167.16,167.56,1625520.0,159.1776,159.4536,159.0634,159.4441,1625520.0
2018-05-09 13:30:00,167.55,167.87,167.53,167.8,1656201.0,159.4346,159.7391,159.4155,159.6724,1656201.0
2018-05-09 14:00:00,167.81,167.96,167.59,167.67,2245569.0,159.682,159.8247,159.4726,159.5487,2245569.0
2018-05-09 14:30:00,167.67,168.0,167.66,167.91,1768295.0,159.5487,159.8628,159.5392,159.7771,1768295.0
2018-05-09 15:00:00,167.89,168.0,167.71,167.78,1409521.0,159.7581,159.8628,159.5868,159.6534,1409521.0
2018-05-09 15:30:00,167.78,167.9,167.62,167.9,4157996.0,159.6534,159.7676,159.5012,159.7676,4157996.0
2018-05-10 09:30:00,168.43,168.8,168.29,168.62,2298309.0,160.2719,160.624,160.1387,160.4527,2298309.0
2018-05-10 10:00:00,168.64,168.86,168.42,168.84,1547697.0,160.4718,160.6811,160.2624,160.6621,1547697.0
2018-05-10 10:30:00,168.84,169.08,168.74,168.97,1541427.0,160.6621,160.8904,160.5669,160.7858,1541427.0
2018-05-10 11:00:00,168.96,169.25,168.93,169.15,1332396.0,160.7763,161.0522,160.7477,160.9571,1332396.0
2018-05-10 11:30:00,169.15,169.22,169.05,169.15,1004399.0,160.9571,161.0237,160.8619,160.9571,1004399.0
2018-05-10 12:00:00,169.15,169.48,169.1,169.4,1425920.0,160.9571,161.2711,160.9095,161.1949,1425920.0
2018-05-10 12:30:00,169.39,169.48,169.28,169.44,1089984.0,161.1854,161.2711,161.0808,161.233,1089984.0
2018-05-10 13:00:00,169.44,169.72,169.44,169.5,1227276.0,161.233,161.4994,161.233,161.2901,1227276.0
2018-05-10 13:30:00,169.49,169.58,169.07,169.21,1438345.0,161.2806,161.3662,160.8809,161.0141,1438345.0
2018-05-10 14:00:00,169.22,169.4,169.0,169.38,1107690.0,161.0237,161.1949,160.8143,161.1759,1107690.0
2018-05-10 14:30:00,169.38,169.44,168.9,169.37,1402626.0,161.1759,161.233,160.7192,161.1664,1402626.0
2018-05-10 15:00:00,169.37,169.47,169.13,169.41,2128919.0,161.1664,161.2616,160.938,161.2045,2128919.0
2018-05-10 15:30:00,169.42,169.74,169.29,169.62,3729578.0,161.214,161.5185,161.0903,161.4043,3729578.0
2018-05-11 09:30:00,169.33,169.54,168.93,169.46,2783237.0,161.1283,161.3282,160.7477,161.252,2783237.0
2018-05-11 10:00:00,169.45,169.72,169.37,169.54,1550491.0,161.2425,161.4994,161.1664,161.3282,1550491.0
2018-05-11 10:30:00,169.53,169.86,169.31,169.83,1239839.0,161.3187,161.6327,161.1093,161.6041,1239839.0
2018-05-11 11:00:00,169.83,169.85,169.38,169.43,881969.0,161.6041,161.6232,161.1759,161.2235,881969.0
2018-05-11 11:30:00,169.43,169.6,169.28,169.56,922626.0,161.2235,161.3853,161.0808,161.3472,922626.0
2018-05-11 12:00:00,169.56,169.63,168.84,168.94,1628347.0,161.3472,161.4138,160.6621,160.7572,1628347.0
2018-05-11 12:30:00,168.89,169.17,168.86,169.1,645731.0,160.7096,160.9761,160.6811,160.9095,645731.0
2018-05-11 13:00:00,169.1,169.26,169.01,169.19,624159.0,160.9095,161.0617,160.8238,160.9951,624159.0
2018-05-11 13:30:00,169.18,169.19,168.98,169.11,605514.0,160.9856,160.9951,160.7953,160.919,605514.0
2018-05-11 14:00:00,169.11,169.17,168.72,169.09,1118868.0,160.919,160.9761,160.5479,160.9,1118868.0
2018-05-11 14:30:00,169.09,169.13,168.85,169.03,1373971.0,160.9,160.938,160.6716,160.8429,1373971.0
2018-05-11 15:00:00,169.03,169.29,169.02,169.21,1204763.0,160.8429,161.0903,160.8334,161.0141,1204763.0
2018-05-11 15:30:00,169.21,169.49,169.18,169.44,2777758.0,161.0141,161.2806,160.9856,161.233,2777758.0
2018-05-14 09:30:00,169.85,170.46,169.83,170.24,2723093.0,161.6232,162.2036,161.6041,161.9943,2723093.0
2018-05-14 10:00:00,170.24,170.66,170.13,170.65,1133394.0,161.9943,162.3939,161.8896,162.3844,1133394.0
2018-05-14 10:30:00,170.65,170.82,170.47,170.48,1203206.0,162.3844,162.5462,162.2131,162.2226,1203206.0
2018-05-14 11:00:00,170.46,170.74,170.33,170.37,824934.0,162.2036,162.47,162.0799,162.118,824934.0
2018-05-14 11:30:00,170.37,170.48,170.12,170.28,778487.0,162.118,162.2226,161.8801,162.0323,778487.0
2018-05-14 12:00:00,170.27,170.46,170.11,170.39,1021885.0,162.0228,162.2036,161.8706,162.137,1021885.0
2018-05-14 12:30:00,170.38,170.51,170.0,170.03,770758.0,162.1275,162.2512,161.7659,161.7944,770758.0
2018-05-14 13:00:00,170.03,170.04,169.62,169.84,1073106.0,161.7944,161.8039,161.4043,161.6136,1073106.0
2018-05-14 13:30:00,169.84,170.04,169.64,169.91,848138.0,161.6136,161.8039,161.4233,161.6802,848138.0
2018-05-14 14:00:00,169.91,169.96,169.47,169.78,1048809.0,161.6802,161.7278,161.2616,161.5565,1048809.0
2018-05-14 14:30:00,169.79,169.98,169.68,169.95,743865.0,161.5661,161.7469,161.4614,161.7183,743865.0
2018-05-14 15:00:00,169.95,170.02,169.75,169.87,771654.0,161.7183,161.7849,161.528,161.6422,771654.0
2018-05-14 15:30:00,169.88,169.94,169.51,169.74,2313691.0,161.6517,161.7088,161.2996,161.5185,2313691.0
2018-05-15 09:30:00,168.4,168.5,167.1,167.19,7076968.0,160.2434,160.3385,159.0063,159.092,7076968.0
2018-05-15 10:00:00,167.18,167.9,167.1,167.76,3736042.0,159.0825,159.7676,159.0063,159.6344,3736042.0
2018-05-15 10:30:00,167.75,168.29,167.48,167.55,3725749.0,159.6249,160.1387,159.3679,159.4346,3725749.0
2018-05-15 11:00:00,167.55,167.86,167.27,167.45,1815388.0,159.4346,159.7295,159.1681,159.3394,1815388.0
2018-05-15 11:30:00,167.46,167.84,167.4,167.45,1842870.0,159.3489,159.7105,159.2918,159.3394,1842870.0
2018-05-15 12:00:00,167.46,167.54,167.16,167.45,1291504.0,159.3489,159.425,159.0634,159.3394,1291504.0
2018-05-15 12:30:00,167.44,167.93,167.39,167.64,1567717.0,159.3299,159.7961,159.2823,159.5202,1567717.0
2018-05-15 13:00:00,167.63,167.73,167.39,167.5,1621298.0,159.5107,159.6058,159.2823,159.387,1621298.0
2018-05-15 13:30:00,167.49,167.64,167.02,167.06,2554089.0,159.3775,159.5202,158.9302,158.9683,2554089.0
2018-05-15 14:00:00,167.05,167.5,166.98,167.41,2034749.0,158.9588,159.387,158.8922,159.3013,2034749.0
2018-05-15 14:30:00,167.41,167.85,167.37,167.46,1836060.0,159.3013,159.72,159.2633,159.3489,1836060.0
2018-05-15 15:00:00,167.47,167.58,167.13,167.3,2385345.0,159.3584,159.4631,159.0349,159.1967,2385345.0
2018-05-15 15:30:00,167.3,167.94,167.24,167.89,4328411.0,159.1967,159.8057,159.1396,159.7581,4328411.0
2018-05-16 09:30:00,168.08,168.66,168.01,168.61,2137889.0,159.9389,160.4908,159.8723,160.4432,2137889.0
2018-05-16 10:00:00,168.61,168.73,168.33,168.57,2351931.0,160.4432,160.5574,160.1768,160.4051,2351931.0
2018-05-16 10:30:00,168.58,168.97,168.51,168.66,1152248.0,160.4147,160.7858,160.3481,160.4908,1152248.0
2018-05-16 11:00:00,168.65,168.65,168.24,168.34,1798602.0,160.4813,160.4813,160.0911,160.1863,1798602.0
2018-05-16 11:30:00,168.33,168.77,168.32,168.77,796174.0,160.1768,160.5955,160.1673,160.5955,796174.0
2018-05-16 12:00:00,168.78,169.16,168.77,169.1,978309.0,160.605,160.9666,160.5955,160.9095,978309.0
2018-05-16 12:30:00,169.1,169.37,169.08,169.17,1073851.0,160.9095,161.1664,160.8904,160.9761,1073851.0
2018-05-16 13:00:00,169.18,169.25,168.93,169.01,937267.0,160.9856,161.0522,160.7477,160.8238,937267.0
2018-05-16 13:30:00,169.0,169.13,168.9,169.11,571844.0,160.8143,160.938,160.7192,160.919,571844.0
2018-05-16 14:00:00,169.12,169.23,168.98,169.07,767758.0,160.9285,161.0332,160.7953,160.8809,767758.0
2018-05-16 14:30:00,169.07,169.33,169.01,169.29,829395.0,160.8809,161.1283,160.8238,161.0903,829395.0
2018-05-16 15:00:00,169.28,169.28,168.89,168.99,893820.0,161.0808,161.0808,160.7096,160.8048,893820.0
2018-05-16 15:30:00,168.99,169.05,168.6,168.98,2633279.0,160.8048,160.8619,160.4337,160.7953,2633279.0
2018-05-17 09:30:00,168.4,168.7,168.26,168.46,1979741.0,160.2434,160.5289,160.1102,160.3005,1979741.0
2018-05-17 10:00:00,168.47,169.09,168.45,169.01,1478148.0,160.31,160.9,160.291,160.8238,1478148.0
2018-05-17 10:30:00,169.03,169.61,168.94,169.55,4218304.0,160.8429,161.3948,160.7572,161.3377,4218304.0
2018-05-17 11:00:00,169.55,169.56,169.24,169.28,1193438.0,161.3377,161.3472,161.0427,161.0808,1193438.0
2018-05-17 11:30:00,169.3,169.34,168.97,168.98,848080.0,161.0998,161.1379,160.7858,160.7953,848080.0
2018-05-17 12:00:00,168.98,169.19,168.88,169.09,691093.0,160.7953,160.9951,160.7001,160.9,691093.0
2018-05-17 12:30:00,169.09,169.18,168.45,168.54,1097625.0,160.9,160.9856,160.291,160.3766,1097625.0
2018-05-17 13:00:00,168.52,168.7,168.41,168.57,858205.0,160.3576,160.5289,160.2529,160.4051,858205.0
2018-05-17 13:30:00,168.58,168.62,167.88,167.91,1517608.0,160.4147,160.4527,159.7486,159.7771,1517608.0
2018-05-17 14:00:00,167.88,168.24,167.51,168.15,2683647.0,159.7486,160.0911,159.3965,160.0055,2683647.0
2018-05-17 14:30:00,168.16,168.54,168.12,168.51,1048300.0,160.015,160.3766,159.9769,160.3481,1048300.0
2018-05-17 15:00:00,168.52,168.64,168.23,168.29,1228417.0,160.3576,160.4718,160.0816,160.1387,1228417.0
2018-05-17 15:30:00,168.3,168.55,168.18,168.31,2598012.0,160.1482,160.3861,160.034,160.1577,2598012.0
2018-05-18 09:30:00,167.72,168.01,167.47,167.65,2698165.0,159.5963,159.8723,159.3584,159.5297,2698165.0
2018-05-18 10:00:00,167.65,168.01,167.31,167.8,1809774.0,159.5297,159.8723,159.2062,159.6724,1809774.0
2018-05-18 10:30:00,167.8,167.82,167.21,167.61,1916996.0,159.6724,159.6915,159.111,159.4916,1916996.0
2018-05-18 11:00:00,167.62,168.14,167.59,167.94,1503008.0,159.5012,159.996,159.4726,159.8057,1503008.0
2018-05-18 11:30:00,167.95,168.26,167.92,168.09,1037545.0,159.8152,160.1102,159.7866,159.9484,1037545.0
2018-05-18 12:00:00,168.1,168.1,167.76,167.81,970481.0,159.9579,159.9579,159.6344,159.682,970481.0
2018-05-18 12:30:00,167.81,167.95,167.7,167.89,730619.0,159.682,159.8152,159.5773,159.7581,730619.0
2018-05-18 13:00:00,167.9,167.98,167.73,167.87,1356420.0,159.7676,159.8437,159.6058,159.7391,1356420.0
2018-05-18 13:30:00,167.86,167.87,167.57,167.67,771406.0,159.7295,159.7391,159.4536,159.5487,771406.0
2018-05-18 14:00:00,167.68,167.74,167.55,167.71,675531.0,159.5583,159.6154,159.4346,159.5868,675531.0
2018-05-18 14:30:00,167.7,167.81,167.65,167.73,677913.0,159.5773,159.682,159.5297,159.6058,677913.0
2018-05-18 15:00:00,167.75,167.76,167.56,167.62,916777.0,159.6249,159.6344,159.4441,159.5012,916777.0
2018-05-18 15:30:00,167.62,167.72,167.44,167.46,3482906.0,159.5012,159.5963,159.3299,159.3489,3482906.0
2018-05-21 09:30:00,168.72,169.5,168.7,169.26,3253104.0,160.5479,161.2901,160.5289,161.0617,3253104.0
2018-05-21 10:00:00,169.26,169.37,168.91,169.01,1105811.0,161.0617,161.1664,160.7287,160.8238,1105811.0
2018-05-21 10:30:00,169.01,169.26,169.01,169.09,1127952.0,160.8238,161.0617,160.8238,160.9,1127952.0
2018-05-21 11:00:00,169.1,169.18,167.89,168.02,1898214.0,160.9095,160.9856,159.7581,159.8818,1898214.0
2018-05-21 11:30:00,168.04,168.26,167.68,168.26,1508825.0,159.9008,160.1102,159.5583,160.1102,1508825.0
2018-05-21 12:00:00,168.26,168.61,168.14,168.43,1164911.0,160.1102,160.4432,159.996,160.2719,1164911.0
2018-05-21 12:30:00,168.42,168.54,168.36,168.47,593732.0,160.2624,160.3766,160.2053,160.31,593732.0
2018-05-21 13:00:00,168.47,168.78,168.45,168.55,556839.0,160.31,160.605,160.291,160.3861,556839.0
2018-05-21 13:30:00,168.56,168.64,168.4,168.52,419160.0,160.3956,160.4718,160.2434,160.3576,419160.0
2018-05-21 14:00:00,168.52,168.53,168.02,168.04,1518739.0,160.3576,160.3671,159.8818,159.9008,1518739.0
2018-05-21 14:30:00,168.05,168.21,167.71,168.11,1790472.0,159.9103,160.0626,159.5868,159.9674,1790472.0
2018-05-21 15:00:00,168.11,168.27,167.95,168.09,1685619.0,159.9674,160.1197,159.8152,159.9484,1685619.0
2018-05-21 15:30:00,168.09,168.53,167.99,168.42,2901926.0,159.9484,160.3671,159.8532,160.2624,2901926.0
2018-05-22 09:30:00,169.14,169.45,168.87,168.99,2112607.0,160.9475,161.2425,160.6906,160.8048,2112607.0
2018-05-22 10:00:00,169.0,169.05,168.28,168.35,1883914.0,160.8143,160.8619,160.1292,160.1958,1883914.0
2018-05-22 10:30:00,168.37,168.75,168.28,168.56,1833562.0,160.2148,160.5764,160.1292,160.3956,1833562.0
2018-05-22 11:00:00,168.54,168.79,168.51,168.62,632119.0,160.3766,160.6145,160.3481,160.4527,632119.0
2018-05-22 11:30:00,168.63,168.67,168.34,168.52,934834.0,160.4622,160.5003,160.1863,160.3576,934834.0
2018-05-22 12:00:00,168.53,168.69,168.29,168.36,719783.0,160.3671,160.5193,160.1387,160.2053,719783.0
2018-05-22 12:30:00,168.36,168.47,168.14,168.38,961136.0,160.2053,160.31,159.996,160.2244,961136.0
2018-05-22 13:00:00,168.38,168.54,168.32,168.53,854751.0,160.2244,160.3766,160.1673,160.3671,854751.0
2018-05-22 13:30:00,168.53,168.65,168.4,168.57,489067.0,160.3671,160.4813,160.2434,160.4051,489067.0
2018-05-22 14:00:00,168.58,168.8,168.55,168.76,609830.0,160.4147,160.624,160.3861,160.5859,609830.0
2018-05-22 14:30:00,168.76,168.9,168.49,168.52,1039958.0,160.5859,160.7192,160.329,160.3576,1039958.0
2018-05-22 15:00:00,168.51,168.65,168.45,168.53,986804.0,160.3481,160.4813,160.291,160.3671,986804.0
2018-05-22 15:30:00,168.53,168.54,167.88,168.17,3278483.0,160.3671,160.3766,159.7486,160.0245,3278483.0
2018-05-23 09:30:00,166.9,167.67,166.88,167.47,2870933.0,158.816,159.5487,158.797,159.3584,2870933.0
2018-05-23 10:00:00,167.47,168.08,167.34,167.78,2208867.0,159.3584,159.9389,159.2347,159.6534,2208867.0
2018-05-23 10:30:00,167.77,167.81,167.15,167.38,1780998.0,159.6439,159.682,159.0539,159.2728,1780998.0
2018-05-23 11:00:00,167.37,167.84,167.34,167.72,1297159.0,159.2633,159.7105,159.2347,159.5963,1297159.0
2018-05-23 11:30:00,167.73,168.29,167.66,167.86,1453017.0,159.6058,160.1387,159.5392,159.7295,1453017.0
2018-05-23 12:00:00,167.87,168.16,167.74,167.78,960799.0,159.7391,160.015,159.6154,159.6534,960799.0
2018-05-23 12:30:00,167.78,168.46,167.78,168.35,1165918.0,159.6534,160.3005,159.6534,160.1958,1165918.0
2018-05-23 13:00:00,168.34,168.37,167.93,168.05,1169412.0,160.1863,160.2148,159.7961,159.9103,1169412.0
2018-05-23 13:30:00,168.05,168.19,167.93,168.09,892835.0,159.9103,160.0436,159.7961,159.9484,892835.0
2018-05-23 14:00:00,168.08,169.01,168.0,168.78,3162037.0,159.9389,160.8238,159.8628,160.605,3162037.0
2018-05-23 14:30:00,168.78,169.06,168.66,169.05,1059702.0,160.605,160.8714,160.4908,160.8619,1059702.0
2018-05-23 15:00:00,169.05,169.23,168.93,169.21,1702521.0,160.8619,161.0332,160.7477,161.0141,1702521.0
2018-05-23 15:30:00,169.22,169.61,169.12,169.6,3504157.0,161.0237,161.3948,160.9285,161.3853,3504157.0
2018-05-24 09:30:00,169.56,169.83,168.49,168.7,4124722.0,161.3472,161.6041,160.329,160.5289,4124722.0
2018-05-24 10:00:00,168.69,169.05,168.46,168.53,2703351.0,160.5193,160.8619,160.3005,160.3671,2703351.0
2018-05-24 10:30:00,168.52,168.73,167.87,167.95,2351419.0,160.3576,160.5574,159.7391,159.8152,2351419.0
2018-05-24 11:00:00,167.95,168.68,167.84,168.66,1884421.0,159.8152,160.5098,159.7105,160.4908,1884421.0
2018-05-24 11:30:00,168.66,169.06,168.51,169.05,1613520.0,160.4908,160.8714,160.3481,160.8619,1613520.0
2018-05-24 12:00:00,169.04,169.41,168.94,169.33,1377539.0,160.8524,161.2045,160.7572,161.1283,1377539.0
2018-05-24 12:30:00,169.35,169.5,169.08,169.31,993731.0,161.1474,161.2901,160.8904,161.1093,993731.0
2018-05-24 13:00:00,169.33,169.63,169.28,169.6,1210396.0,161.1283,161.4138,161.0808,161.3853,1210396.0
2018-05-24 13:30:00,169.6,169.61,169.33,169.52,878354.0,161.3853,161.3948,161.1283,161.3091,878354.0
2018-05-24 14:00:00,169.52,169.81,169.38,169.72,1321290.0,161.3091,161.5851,161.1759,161.4994,1321290.0
2018-05-24 14:30:00,169.71,169.78,169.49,169.61,1156045.0,161.4899,161.5565,161.2806,161.3948,1156045.0
2018-05-24 15:00:00,169.61,169.82,169.45,169.72,1145422.0,161.3948,161.5946,161.2425,161.4994,1145422.0
2018-05-24 15:30:00,169.73,169.85,169.31,169.5,3193903.0,161.509,161.6232,161.1093,161.2901,3193903.0
2018-05-25 09:30:00,169.52,169.99,169.21,169.89,3174235.0,161.3091,161.7564,161.0141,161.6612,3174235.0
2018-05-25 10:00:00,169.87,170.27,169.73,170.19,2579310.0,161.6422,162.0228,161.509,161.9467,2579310.0
2018-05-25 10:30:00,170.2,170.31,169.89,170.11,1920570.0,161.9562,162.0609,161.6612,161.8706,1920570.0
2018-05-25 11:00:00,170.11,170.22,169.89,170.09,1290486.0,161.8706,161.9752,161.6612,161.8515,1290486.0
2018-05-25 11:30:00,170.09,170.33,170.05,170.08,1220559.0,161.8515,162.0799,161.8135,161.842,1220559.0
2018-05-25 12:00:00,170.08,170.14,169.7,170.04,1445441.0,161.842,161.8991,161.4804,161.8039,1445441.0
2018-05-25 12:30:00,170.04,170.17,169.88,169.98,829173.0,161.8039,161.9277,161.6517,161.7469,829173.0
2018-05-25 13:00:00,169.98,170.11,169.93,169.96,518335.0,161.7469,161.8706,161.6993,161.7278,518335.0
2018-05-25 13:30:00,169.96,169.96,169.56,169.61,1189556.0,161.7278,161.7278,161.3472,161.3948,1189556.0
2018-05-25 14:00:00,169.61,169.9,169.55,169.89,1152746.0,161.3948,161.6707,161.3377,161.6612,1152746.0
2018-05-25 14:30:00,169.89,169.91,169.52,169.6,1440750.0,161.6612,161.6802,161.3091,161.3853,1440750.0
2018-05-25 15:00:00,169.6,169.84,169.52,169.81,1268102.0,161.3853,161.6136,161.3091,161.5851,1268102.0
2018-05-25 15:30:00,169.82,169.84,169.55,169.73,2994210.0,161.5946,161.6136,161.3377,161.509,2994210.0
2018-05-29 09:30:00,168.9,169.75,168.57,169.65,5429728.0,160.7192,161.528,160.4051,161.4328,5429728.0
2018-05-29 10:00:00,169.65,169.92,169.31,169.53,2343567.0,161.4328,161.6898,161.1093,161.3187,2343567.0
2018-05-29 10:30:00,169.53,169.82,169.12,169.47,2153367.0,161.3187,161.5946,160.9285,161.2616,2153367.0
2018-05-29 11:00:00,169.46,169.55,169.15,169.31,2393144.0,161.252,161.3377,160.9571,161.1093,2393144.0
2018-05-29 11:30:00,169.33,169.4,168.39,168.53,2385046.0,161.1283,161.1949,160.2339,160.3671,2385046.0
2018-05-29 12:00:00,168.53,168.55,167.96,168.45,2282072.0,160.3671,160.3861,159.8247,160.291,2282072.0
2018-05-29 12:30:00,168.45,169.04,168.42,169.0,1716850.0,160.291,160.8524,160.2624,160.8143,1716850.0
2018-05-29 13:00:00,168.99,169.01,168.47,168.73,1774034.0,160.8048,160.8238,160.31,160.5574,1774034.0
2018-05-29 13:30:00,168.73,168.89,168.38,168.64,1485782.0,160.5574,160.7096,160.2244,160.4718,1485782.0
2018-05-29 14:00:00,168.63,168.75,168.23,168.74,2130043.0,160.4622,160.5764,160.0816,160.5669,2130043.0
2018-05-29 14:30:00,168.73,168.89,168.09,168.18,2444671.0,160.5574,160.7096,159.9484,160.034,2444671.0
2018-05-29 15:00:00,168.18,168.4,168.02,168.3,2015644.0,160.034,160.2434,159.8818,160.1482,2015644.0
2018-05-29 15:30:00,168.3,169.16,168.2,168.95,4709409.0,160.1482,160.9666,160.0531,160.7667,4709409.0
2018-05-30 09:30:00,169.61,169.93,169.34,169.44,2915943.0,161.3948,161.6993,161.1379,161.233,2915943.0
2018-05-30 10:00:00,169.44,169.79,169.22,169.55,1704464.0,161.233,161.5661,161.0237,161.3377,1704464.0
2018-05-30 10:30:00,169.56,170.14,169.56,170.08,1724323.0,161.3472,161.8991,161.3472,161.842,1724323.0
2018-05-30 11:00:00,170.08,170.2,169.93,170.04,848988.0,161.842,161.9562,161.6993,161.8039,848988.0
2018-05-30 11:30:00,170.04,170.38,170.03,170.28,1057456.0,161.8039,162.1275,161.7944,162.0323,1057456.0
2018-05-30 12:00:00,170.29,170.48,170.24,170.35,1181361.0,162.0418,162.2226,161.9943,162.0989,1181361.0
2018-05-30 12:30:00,170.35,170.39,169.95,170.04,827228.0,162.0989,162.137,161.7183,161.8039,827228.0
2018-05-30 13:00:00,170.04,170.33,169.86,170.25,1443139.0,161.8039,162.0799,161.6327,162.0038,1443139.0
2018-05-30 13:30:00,170.25,170.35,170.1,170.15,546238.0,162.0038,162.0989,161.861,161.9086,546238.0
2018-05-30 14:00:00,170.15,170.34,170.14,170.25,770417.0,161.9086,162.0894,161.8991,162.0038,770417.0
2018-05-30 14:30:00,170.25,170.41,170.2,170.34,748028.0,162.0038,162.156,161.9562,162.0894,748028.0
2018-05-30 15:00:00,170.34,170.41,170.2,170.21,662420.0,162.0894,162.156,161.9562,161.9657,662420.0
2018-05-30 15:30:00,170.21,170.32,170.09,170.16,2624693.0,161.9657,162.0704,161.8515,161.9181,2624693.0
2018-05-31 09:30:00,170.14,170.62,169.97,170.47,3698546.0,161.8991,162.3559,161.7373,162.2131,3698546.0
2018-05-31 10:00:00,170.47,170.61,170.22,170.38,1789923.0,162.2131,162.3463,161.9752,162.1275,1789923.0
2018-05-31 10:30:00,170.38,170.56,169.63,169.9,2078319.0,162.1275,162.2988,161.4138,161.6707,2078319.0
2018-05-31 11:00:00,169.91,170.46,169.83,170.44,1856321.0,161.6802,162.2036,161.6041,162.1846,1856321.0
2018-05-31 11:30:00,170.45,171.2,170.28,170.88,4267176.0,162.1941,162.9078,162.0323,162.6033,4267176.0
2018-05-31 12:00:00,170.89,170.89,170.47,170.53,1292488.0,162.6128,162.6128,162.2131,162.2702,1292488.0
2018-05-31 12:30:00,170.53,170.74,170.33,170.71,1061683.0,162.2702,162.47,162.0799,162.4415,1061683.0
2018-05-31 13:00:00,170.72,170.72,170.41,170.52,740086.0,162.451,162.451,162.156,162.2607,740086.0
2018-05-31 13:30:00,170.52,170.59,169.94,169.98,1479432.0,162.2607,162.3273,161.7088,161.7469,1479432.0
2018-05-31 14:00:00,169.98,170.25,169.7,170.06,2153382.0,161.7469,162.0038,161.4804,161.823,2153382.0
2018-05-31 14:30:00,170.06,170.16,169.89,170.11,1167897.0,161.823,161.9181,161.6612,161.8706,1167897.0
2018-05-31 15:00:00,170.12,170.31,169.93,170.22,1874675.0,161.8801,162.0609,161.6993,161.9752,1874675.0
2018-05-31 15:30:00,170.22,170.28,169.85,170.03,3781271.0,161.9752,162.0323,161.6232,161.7944,3781271.0
2018-06-01 09:30:00,170.89,171.56,170.87,171.44,3100098.0,162.6128,163.2503,162.5937,163.1361,3100098.0
2018-06-01 10:00:00,171.45,172.12,171.12,171.87,4799904.0,163.1457,163.7832,162.8316,163.5453,4799904.0
2018-06-01 10:30:00,171.88,172.4,171.74,172.25,3081838.0,163.5548,164.0496,163.4216,163.9069,3081838.0
2018-06-01 11:00:00,172.25,172.45,172.21,172.24,1747705.0,163.9069,164.0972,163.8688,163.8974,1747705.0
2018-06-01 11:30:00,172.25,172.65,172.22,172.55,1993340.0,163.9069,164.2875,163.8784,164.1924,1993340.0
2018-06-01 12:00:00,172.55,172.7,172.52,172.6,1123199.0,164.1924,164.3351,164.1638,164.24,1123199.0
2018-06-01 12:30:00,172.61,172.68,172.49,172.56,983887.0,164.2495,164.3161,164.1353,164.2019,983887.0
2018-06-01 13:00:00,172.57,172.84,172.56,172.76,1729620.0,164.2114,164.4683,164.2019,164.3922,1729620.0
2018-06-01 13:30:00,172.76,172.81,172.67,172.68,1092152.0,164.3922,164.4398,164.3066,164.3161,1092152.0
2018-06-01 14:00:00,172.69,172.75,172.4,172.66,1562690.0,164.3256,164.3827,164.0496,164.297,1562690.0
2018-06-01 14:30:00,172.66,172.68,172.46,172.59,1320835.0,164.297,164.3161,164.1067,164.2304,1320835.0
2018-06-01 15:00:00,172.58,172.59,172.27,172.46,1458950.0,164.2209,164.2304,163.9259,164.1067,1458950.0
2018-06-01 15:30:00,172.46,172.76,172.44,172.75,4372542.0,164.1067,164.3922,164.0877,164.3827,4372542.0
2018-06-04 09:30:00,173.16,173.78,173.07,173.64,2361291.0,164.7728,165.3628,164.6872,165.2296,2361291.0
2018-06-04 10:00:00,173.65,173.75,173.15,173.43,1389766.0,165.2391,165.3343,164.7633,165.0298,1389766.0
2018-06-04 10:30:00,173.43,173.71,173.21,173.67,868894.0,165.0298,165.2962,164.8204,165.2581,868894.0
2018-06-04 11:00:00,173.68,173.85,173.46,173.73,918683.0,165.2676,165.4294,165.0583,165.3152,918683.0
2018-06-04 11:30:00,173.73,173.82,173.57,173.79,588249.0,165.3152,165.4009,165.163,165.3723,588249.0
2018-06-04 12:00:00,173.78,174.26,173.67,174.18,1144460.0,165.3628,165.8195,165.2581,165.7434,1144460.0
2018-06-04 12:30:00,174.18,174.31,174.13,174.19,723915.0,165.7434,165.8671,165.6958,165.7529,723915.0
2018-06-04 13:00:00,174.19,174.34,174.18,174.24,648836.0,165.7529,165.8957,165.7434,165.8005,648836.0
2018-06-04 13:30:00,174.25,174.25,173.93,174.03,890763.0,165.81,165.81,165.5055,165.6007,890763.0
2018-06-04 14:00:00,174.03,174.2,173.99,174.13,686750.0,165.6007,165.7625,165.5626,165.6958,686750.0
2018-06-04 14:30:00,174.14,174.26,174.05,174.24,671819.0,165.7054,165.8195,165.6197,165.8005,671819.0
2018-06-04 15:00:00,174.23,174.28,174.11,174.16,1208443.0,165.791,165.8386,165.6768,165.7244,1208443.0
2018-06-04 15:30:00,174.15,174.3,174.1,174.22,2959010.0,165.7149,165.8576,165.6673,165.7815,2959010.0
2018-06-05 09:30:00,174.67,174.89,174.44,174.86,2182761.0,166.2097,166.419,165.9908,166.3905,2182761.0
2018-06-05 10:00:00,174.89,175.12,174.82,175.01,1597086.0,166.419,166.6379,166.3524,166.5332,1597086.0
2018-06-05 10:30:00,175.01,175.13,174.65,174.9,1655913.0,166.5332,166.6474,166.1907,166.4285,1655913.0
2018-06-05 11:00:00,174.91,174.94,174.36,174.5,1950524.0,166.4381,166.4666,165.9147,166.0479,1950524.0
2018-06-05 11:30:00,174.5,174.52,174.06,174.41,1430880.0,166.0479,166.067,165.6292,165.9623,1430880.0
2018-06-05 12:00:00,174.41,174.43,174.08,174.25,933721.0,165.9623,165.9813,165.6483,165.81,933721.0
2018-06-05 12:30:00,174.24,174.5,174.11,174.46,960654.0,165.8005,166.0479,165.6768,166.0099,960654.0
2018-06-05 13:00:00,174.47,174.68,174.41,174.62,826792.0,166.0194,166.2192,165.9623,166.1621,826792.0
2018-06-05 13:30:00,174.61,174.72,174.52,174.63,820483.0,166.1526,166.2573,166.067,166.1716,820483.0
2018-06-05 14:00:00,174.64,174.76,174.48,174.74,647872.0,166.1811,166.2953,166.0289,166.2763,647872.0
2018-06-05 14:30:00,174.73,174.9,174.7,174.86,544691.0,166.2668,166.4285,166.2382,166.3905,544691.0
2018-06-05 15:00:00,174.85,174.86,174.56,174.67,1394679.0,166.381,166.3905,166.105,166.2097,1394679.0
2018-06-05 15:30:00,174.67,174.88,174.62,174.83,2949902.0,166.2097,166.4095,166.1621,166.3619,2949902.0
2018-06-06 09:30:00,175.04,175.22,174.54,174.57,2201350.0,166.5618,166.733,166.086,166.1145,2201350.0
2018-06-06 10:00:00,174.6,174.68,174.22,174.5,1682341.0,166.1431,166.2192,165.7815,166.0479,1682341.0
2018-06-06 10:30:00,174.5,174.65,174.14,174.63,1354804.0,166.0479,166.1907,165.7054,166.1716,1354804.0
2018-06-06 11:00:00,174.63,175.16,174.62,175.15,1656774.0,166.1716,166.676,166.1621,166.6664,1656774.0
2018-06-06 11:30:00,175.15,175.29,175.04,175.27,1476134.0,166.6664,166.7997,166.5618,166.7806,1476134.0
2018-06-06 12:00:00,175.27,175.35,174.93,175.02,1180167.0,166.7806,166.8568,166.4571,166.5427,1180167.0
2018-06-06 12:30:00,175.01,175.1,174.92,175.09,823078.0,166.5332,166.6189,166.4476,166.6093,823078.0
2018-06-06 13:00:00,175.1,175.2,174.67,174.95,1309435.0,166.6189,166.714,166.2097,166.4761,1309435.0
2018-06-06 13:30:00,174.96,175.09,174.84,174.9,577659.0,166.4856,166.6093,166.3715,166.4285,577659.0
2018-06-06 14:00:00,174.89,175.29,174.89,175.29,727897.0,166.419,166.7997,166.419,166.7997,727897.0
2018-06-06 14:30:00,175.29,175.59,175.25,175.5,1135328.0,166.7997,167.0851,166.7616,166.9995,1135328.0
2018-06-06 15:00:00,175.5,175.56,175.39,175.47,858504.0,166.9995,167.0566,166.8948,166.9709,858504.0
2018-06-06 15:30:00,175.47,175.89,175.42,175.88,3478560.0,166.9709,167.3706,166.9234,167.3611,3478560.0
2018-06-07 09:30:00,175.91,175.93,175.37,175.58,2814242.0,167.3896,167.4087,166.8758,167.0756,2814242.0
2018-06-07 10:00:00,175.57,175.66,174.65,174.73,4101027.0,167.0661,167.1517,166.1907,166.2668,4101027.0
2018-06-07 10:30:00,174.74,174.74,174.01,174.61,3971890.0,166.2763,166.2763,165.5817,166.1526,3971890.0
2018-06-07 11:00:00,174.62,174.95,174.25,174.74,2534755.0,166.1621,166.4761,165.81,166.2763,2534755.0
2018-06-07 11:30:00,174.74,174.81,174.37,174.52,1397767.0,166.2763,166.3429,165.9242,166.067,1397767.0
2018-06-07 12:00:00,174.52,174.77,174.39,174.7,1137695.0,166.067,166.3048,165.9433,166.2382,1137695.0
2018-06-07 12:30:00,174.71,174.72,173.94,174.17,1880553.0,166.2478,166.2573,165.515,165.7339,1880553.0
2018-06-07 13:00:00,174.17,174.29,173.79,173.88,1505043.0,165.7339,165.8481,165.3723,165.458,1505043.0
2018-06-07 13:30:00,173.88,174.02,173.55,173.75,3709468.0,165.458,165.5912,165.1439,165.3343,3709468.0
2018-06-07 14:00:00,173.74,174.16,173.59,174.06,2118830.0,165.3247,165.7244,165.182,165.6292,2118830.0
2018-06-07 14:30:00,174.07,174.6,174.03,174.39,2077808.0,165.6388,166.1431,165.6007,165.9433,2077808.0
2018-06-07 15:00:00,174.39,174.66,174.15,174.53,1662549.0,165.9433,166.2002,165.7149,166.0765,1662549.0
2018-06-07 15:30:00,174.53,174.67,174.27,174.49,4264290.0,166.0765,166.2097,165.8291,166.0384,4264290.0
2018-06-08 09:30:00,173.53,173.99,173.42,173.97,4462546.0,165.1249,165.5626,165.0202,165.5436,4462546.0
2018-06-08 10:00:00,173.98,174.06,173.59,173.61,3007649.0,165.5531,165.6292,165.182,165.201,3007649.0
2018-06-08 10:30:00,173.61,173.86,173.18,173.8,1702556.0,165.201,165.4389,164.7919,165.3818,1702556.0
2018-06-08 11:00:00,173.8,174.24,173.64,174.04,1663037.0,165.3818,165.8005,165.2296,165.6102,1663037.0
2018-06-08 11:30:00,174.04,174.05,173.78,173.97,1293193.0,165.6102,165.6197,165.3628,165.5436,1293193.0
2018-06-08 12:00:00,173.96,174.36,173.96,174.35,878058.0,165.5341,165.9147,165.5341,165.9052,878058.0
2018-06-08 12:30:00,174.35,174.46,174.26,174.38,806213.0,165.9052,166.0099,165.8195,165.9337,806213.0
2018-06-08 13:00:00,174.39,174.41,174.26,174.33,590069.0,165.9433,165.9623,165.8195,165.8862,590069.0
2018-06-08 13:30:00,174.33,174.45,174.12,174.27,1508450.0,165.8862,166.0003,165.6863,165.8291,1508450.0
2018-06-08 14:00:00,174.27,174.59,174.27,174.45,775606.0,165.8291,166.1336,165.8291,166.0003,775606.0
2018-06-08 14:30:00,174.44,174.61,174.43,174.45,787588.0,165.9908,166.1526,165.9813,166.0003,787588.0
2018-06-08 15:00:00,174.46,174.54,174.33,174.48,949767.0,166.0099,166.086,165.8862,166.0289,949767.0
2018-06-08 15:30:00,174.48,174.7,174.38,174.44,3299407.0,166.0289,166.2382,165.9337,165.9908,3299407.0
2018-06-11 09:30:00,174.3,174.89,174.28,174.74,1893250.0,165.8576,166.419,165.8386,166.2763,1893250.0
2018-06-11 10:00:00,174.75,174.79,174.41,174.42,1771597.0,166.2858,166.3239,165.9623,165.9718,1771597.0
2018-06-11 10:30:00,174.41,174.66,174.28,174.66,1216349.0,165.9623,166.2002,165.8386,166.2002,1216349.0
2018-06-11 11:00:00,174.66,174.82,174.51,174.78,886604.0,166.2002,166.3524,166.0574,166.3144,886604.0
2018-06-11 11:30:00,174.78,175.08,174.68,175.0,1104339.0,166.3144,166.5998,166.2192,166.5237,1104339.0
2018-06-11 12:00:00,175.02,175.34,174.98,175.29,919767.0,166.5427,166.8472,166.5047,166.7997,919767.0
2018-06-11 12:30:00,175.29,175.34,175.13,175.18,685044.0,166.7997,166.8472,166.6474,166.695,685044.0
2018-06-11 13:00:00,175.18,175.29,175.06,175.21,1309487.0,166.695,166.7997,166.5808,166.7235,1309487.0
2018-06-11 13:30:00,175.21,175.3,175.01,175.12,1222259.0,166.7235,166.8092,166.5332,166.6379,1222259.0
2018-06-11 14:00:00,175.12,175.14,174.91,175.05,1808624.0,166.6379,166.6569,166.4381,166.5713,1808624.0
2018-06-11 14:30:00,175.06,175.17,174.99,175.16,734238.0,166.5808,166.6855,166.5142,166.676,734238.0
2018-06-11 15:00:00,175.17,175.23,175.1,175.22,753893.0,166.6855,166.7426,166.6189,166.733,753893.0
2018-06-11 15:30:00,175.22,175.25,174.8,174.89,2693912.0,166.733,166.7616,166.3334,166.419,2693912.0
2018-06-12 09:30:00,175.15,175.47,174.96,175.02,2373829.0,166.6664,166.9709,166.4856,166.5427,2373829.0
2018-06-12 10:00:00,175.02,175.34,174.98,175.07,1125027.0,166.5427,166.8472,166.5047,166.5903,1125027.0
2018-06-12 10:30:00,175.07,175.39,175.07,175.37,1169904.0,166.5903,166.8948,166.5903,166.8758,1169904.0
2018-06-12 11:00:00,175.38,175.48,175.19,175.4,1038887.0,166.8853,166.9805,166.7045,166.9043,1038887.0
2018-06-12 11:30:00,175.4,175.81,175.36,175.75,1049045.0,166.9043,167.2945,166.8663,167.2374,1049045.0
2018-06-12 12:00:00,175.75,175.84,175.68,175.7,1078529.0,167.2374,167.323,167.1708,167.1898,1078529.0
2018-06-12 12:30:00,175.71,175.77,175.64,175.73,517724.0,167.1993,167.2564,167.1327,167.2183,517724.0
2018-06-12 13:00:00,175.74,175.88,175.7,175.81,1010695.0,167.2279,167.3611,167.1898,167.2945,1010695.0
2018-06-12 13:30:00,175.8,176.0,175.75,175.97,897871.0,167.285,167.4753,167.2374,167.4467,897871.0
2018-06-12 14:00:00,175.96,175.98,175.24,175.3,1771378.0,167.4372,167.4562,166.7521,166.8092,1771378.0
2018-06-12 14:30:00,175.29,175.35,175.11,175.13,1174041.0,166.7997,166.8568,166.6284,166.6474,1174041.0
2018-06-12 15:00:00,175.12,175.54,175.07,175.52,1548003.0,166.6379,167.0376,166.5903,167.0185,1548003.0
2018-06-12 15:30:00,175.53,175.89,175.47,175.83,2832717.0,167.028,167.3706,166.9709,167.3135,2832717.0
2018-06-13 09:30:00,176.11,176.33,175.96,176.23,1858909.0,167.5799,167.7893,167.4372,167.6941,1858909.0
2018-06-13 10:00:00,176.23,176.68,176.23,176.61,1247444.0,167.6941,168.1223,167.6941,168.0557,1247444.0
2018-06-13 10:30:00,176.61,176.71,176.42,176.51,2850879.0,168.0557,168.1509,167.8749,167.9606,2850879.0
2018-06-13 11:00:00,176.52,177.05,176.52,176.98,1452403.0,167.9701,168.4744,167.9701,168.4078,1452403.0
2018-06-13 11:30:00,176.98,177.14,176.97,176.97,1248517.0,168.4078,168.5601,168.3983,168.3983,1248517.0
2018-06-13 12:00:00,176.98,177.0,176.57,176.8,1127164.0,168.4078,168.4268,168.0177,168.2365,1127164.0
2018-06-13 12:30:00,176.8,176.81,176.66,176.68,956069.0,168.2365,168.246,168.1033,168.1223,956069.0
2018-06-13 13:00:00,176.68,176.68,176.51,176.63,885612.0,168.1223,168.1223,167.9606,168.0748,885612.0
2018-06-13 13:30:00,176.62,176.86,176.58,176.74,945000.0,168.0652,168.2936,168.0272,168.1794,945000.0
2018-06-13 14:00:00,176.76,176.78,175.62,175.77,5491366.0,168.1985,168.2175,167.1137,167.2564,5491366.0
2018-06-13 14:30:00,175.77,176.4,175.43,176.38,4589952.0,167.2564,167.8559,166.9329,167.8369,4589952.0
2018-06-13 15:00:00,176.37,176.76,176.04,176.22,3626405.0,167.8273,168.1985,167.5133,167.6846,3626405.0
2018-06-13 15:30:00,176.22,176.24,175.65,175.77,4072912.0,167.6846,167.7036,167.1422,167.2564,4072912.0
2018-06-14 09:30:00,176.62,177.16,176.5,176.8,3845427.0,168.0652,168.5791,167.9511,168.2365,3845427.0
2018-06-14 10:00:00,176.8,177.64,176.8,177.54,2935659.0,168.2365,169.0358,168.2365,168.9407,2935659.0
2018-06-14 10:30:00,177.55,177.58,176.95,176.97,2114407.0,168.9502,168.9787,168.3793,168.3983,2114407.0
2018-06-14 11:00:00,176.98,177.37,176.72,177.28,2180753.0,168.4078,168.7789,168.1604,168.6933,2180753.0
2018-06-14 11:30:00,177.3,177.7,177.28,177.46,2858587.0,168.7123,169.0929,168.6933,168.8646,2858587.0
2018-06-14 12:00:00,177.46,177.6,177.41,177.49,980326.0,168.8646,168.9978,168.817,168.8931,980326.0
2018-06-14 12:30:00,177.49,177.53,177.33,177.38,930832.0,168.8931,168.9312,168.7408,168.7884,930832.0
2018-06-14 13:00:00,177.37,177.76,177.31,177.68,1556669.0,168.7789,169.15,168.7218,169.0739,1556669.0
2018-06-14 13:30:00,177.68,177.89,177.63,177.64,1184407.0,169.0739,169.2737,169.0263,169.0358,1184407.0
2018-06-14 14:00:00,177.64,177.71,177.45,177.52,1355130.0,169.0358,169.1024,168.855,168.9216,1355130.0
2018-06-14 14:30:00,177.52,177.56,177.11,177.16,1364206.0,168.9216,168.9597,168.5315,168.5791,1364206.0
2018-06-14 15:00:00,177.16,177.54,177.15,177.52,1457363.0,168.5791,168.9407,168.5696,168.9216,1457363.0
2018-06-14 15:30:00,177.53,177.72,177.4,177.6,3658427.0,168.9312,169.112,168.8075,168.9978,3658427.0
2018-06-15 09:30:00,176.99,177.01,176.11,176.72,6314804.0,168.4173,168.4363,167.5799,168.1604,6314804.0
2018-06-15 10:00:00,176.72,177.04,176.54,176.72,3108580.0,168.1604,168.4649,167.9891,168.1604,3108580.0
2018-06-15 10:30:00,176.72,176.95,176.25,176.8,3026674.0,168.1604,168.3793,167.7132,168.2365,3026674.0
2018-06-15 11:00:00,176.8,176.95,176.61,176.61,1485564.0,168.2365,168.3793,168.0557,168.0557,1485564.0
2018-06-15 11:30:00,176.61,176.85,176.51,176.79,1300196.0,168.0557,168.2841,167.9606,168.227,1300196.0
2018-06-15 12:00:00,176.79,176.88,176.7,176.84,771582.0,168.227,168.3126,168.1414,168.2746,771582.0
2018-06-15 12:30:00,176.86,177.14,176.8,177.11,812996.0,168.2936,168.5601,168.2365,168.5315,812996.0
2018-06-15 13:00:00,177.12,177.14,176.97,177.05,1093452.0,168.541,168.5601,168.3983,168.4744,1093452.0
2018-06-15 13:30:00,177.04,177.04,176.76,176.8,1056611.0,168.4649,168.4649,168.1985,168.2365,1056611.0
2018-06-15 14:00:00,176.81,177.25,176.72,177.22,2038301.0,168.246,168.6647,168.1604,168.6362,2038301.0
2018-06-15 14:30:00,177.21,177.33,177.08,177.15,2068505.0,168.6267,168.7408,168.503,168.5696,2068505.0
2018-06-15 15:00:00,177.16,177.16,176.92,177.08,1575419.0,168.5791,168.5791,168.3507,168.503,1575419.0
2018-06-15 15:30:00,177.09,177.14,176.84,177.02,4332318.0,168.5125,168.5601,168.2746,168.4459,4332318.0
2018-06-18 09:30:00,175.53,175.79,174.94,175.54,4434200.0,167.3861,167.634,166.8235,167.3956,4434200.0
2018-06-18 10:00:00,175.54,175.88,175.36,175.62,1942767.0,167.3956,167.7199,167.224,167.4719,1942767.0
2018-06-18 10:30:00,175.63,176.46,175.63,176.32,1531981.0,167.4815,168.273,167.4815,168.1394,1531981.0
2018-06-18 11:00:00,176.33,176.65,176.32,176.4,1610792.0,168.149,168.4541,168.1394,168.2157,1610792.0
2018-06-18 11:30:00,176.42,176.48,176.22,176.26,850812.0,168.2348,168.292,168.0441,168.0822,850812.0
2018-06-18 12:00:00,176.26,176.4,176.1,176.16,579611.0,168.0822,168.2157,167.9297,167.9869,579611.0
2018-06-18 12:30:00,176.16,176.24,176.04,176.21,427225.0,167.9869,168.0632,167.8724,168.0345,427225.0
2018-06-18 13:00:00,176.2,176.49,176.2,176.41,545068.0,168.025,168.3016,168.025,168.2253,545068.0
2018-06-18 13:30:00,176.41,176.56,176.35,176.45,851615.0,168.2253,168.3683,168.1681,168.2634,851615.0
2018-06-18 14:00:00,176.44,176.53,176.27,176.44,1160727.0,168.2539,168.3397,168.0918,168.2539,1160727.0
2018-06-18 14:30:00,176.44,176.55,176.27,176.37,929572.0,168.2539,168.3588,168.0918,168.1871,929572.0
2018-06-18 15:00:00,176.36,176.63,176.33,176.51,967158.0,168.1776,168.4351,168.149,168.3206,967158.0
2018-06-18 15:30:00,176.51,176.61,176.32,176.5,3002323.0,168.3206,168.416,168.1394,168.3111,3002323.0
2018-06-19 09:30:00,174.28,175.31,174.23,174.58,4311409.0,166.1941,167.1763,166.1464,166.4802,4311409.0
2018-06-19 10:00:00,174.57,174.57,173.9,173.95,3375592.0,166.4706,166.4706,165.8317,165.8794,3375592.0
2018-06-19 10:30:00,173.96,174.82,173.71,174.61,4527230.0,165.8889,166.709,165.6505,166.5088,4527230.0
2018-06-19 11:00:00,174.62,175.12,174.52,175.0,2367635.0,166.5183,166.9951,166.423,166.8807,2367635.0
2018-06-19 11:30:00,174.99,175.33,174.81,175.17,1779769.0,166.8712,167.1954,166.6995,167.0428,1779769.0
2018-06-19 12:00:00,175.17,175.24,174.81,175.06,1041566.0,167.0428,167.1096,166.6995,166.9379,1041566.0
2018-06-19 12:30:00,175.06,175.12,174.82,175.02,1221574.0,166.9379,166.9951,166.709,166.8998,1221574.0
2018-06-19 13:00:00,175.02,175.11,174.89,175.0,731314.0,166.8998,166.9856,166.7758,166.8807,731314.0
2018-06-19 13:30:00,175.0,175.45,174.82,175.39,1603623.0,166.8807,167.3098,166.709,167.2526,1603623.0
2018-06-19 14:00:00,175.39,175.77,175.39,175.6,1620883.0,167.2526,167.615,167.2526,167.4529,1620883.0
2018-06-19 14:30:00,175.61,175.98,175.6,175.91,1581248.0,167.4624,167.8152,167.4529,167.7485,1581248.0
2018-06-19 15:00:00,175.92,175.98,175.52,175.54,1469562.0,167.758,167.8152,167.3766,167.3956,1469562.0
2018-06-19 15:30:00,175.54,176.04,175.53,176.01,2943619.0,167.3956,167.8724,167.3861,167.8438,2943619.0
2018-06-20 09:30:00,176.79,177.28,176.75,177.15,4674540.0,168.5876,169.0549,168.5495,168.9309,4674540.0
2018-06-20 10:00:00,177.14,177.34,176.74,176.8,2128886.0,168.9214,169.1121,168.54,168.5972,2128886.0
2018-06-20 10:30:00,176.8,177.28,176.65,177.25,1932363.0,168.5972,169.0549,168.4541,169.0263,1932363.0
2018-06-20 11:00:00,177.26,177.39,177.01,177.28,1559565.0,169.0358,169.1598,168.7974,169.0549,1559565.0
2018-06-20 11:30:00,177.28,177.51,177.08,177.51,698637.0,169.0549,169.2742,168.8642,169.2742,698637.0
2018-06-20 12:00:00,177.55,177.71,177.49,177.62,1436192.0,169.3124,169.465,169.2552,169.3791,1436192.0
2018-06-20 12:30:00,177.63,177.9,177.59,177.77,1213571.0,169.3887,169.6461,169.3505,169.5222,1213571.0
2018-06-20 13:00:00,177.77,177.82,177.57,177.59,1166824.0,169.5222,169.5699,169.3315,169.3505,1166824.0
2018-06-20 13:30:00,177.61,177.81,177.57,177.79,578501.0,169.3696,169.5603,169.3315,169.5412,578501.0
2018-06-20 14:00:00,177.8,177.98,177.64,177.84,1886802.0,169.5508,169.7224,169.3982,169.5889,1886802.0
2018-06-20 14:30:00,177.83,177.86,177.35,177.41,1387986.0,169.5794,169.608,169.1217,169.1789,1387986.0
2018-06-20 15:00:00,177.41,177.52,177.22,177.47,1284425.0,169.1789,169.2838,168.9977,169.2361,1284425.0
2018-06-20 15:30:00,177.47,177.56,177.19,177.25,3322822.0,169.2361,169.3219,168.9691,169.0263,3322822.0
2018-06-21 09:30:00,177.7,177.88,177.09,177.45,3386376.0,169.4554,169.6271,168.8737,169.217,3386376.0
2018-06-21 10:00:00,177.45,177.45,175.57,176.07,5723796.0,169.217,169.217,167.4242,167.901,5723796.0
2018-06-21 10:30:00,176.06,176.47,175.59,176.26,2930104.0,167.8915,168.2825,167.4433,168.0822,2930104.0
2018-06-21 11:00:00,176.26,176.61,176.07,176.41,1370059.0,168.0822,168.416,167.901,168.2253,1370059.0
2018-06-21 11:30:00,176.43,176.97,176.42,176.75,1873240.0,168.2443,168.7593,168.2348,168.5495,1873240.0
2018-06-21 12:00:00,176.74,176.76,176.15,176.16,1518259.0,168.54,168.559,167.9773,167.9869,1518259.0
2018-06-21 12:30:00,176.14,176.19,175.78,175.79,1731193.0,167.9678,168.0155,167.6245,167.634,1731193.0
2018-06-21 13:00:00,175.79,176.31,175.74,176.14,1956004.0,167.634,168.1299,167.5864,167.9678,1956004.0
2018-06-21 13:30:00,176.14,176.27,175.91,176.06,1308025.0,167.9678,168.0918,167.7485,167.8915,1308025.0
2018-06-21 14:00:00,176.07,176.29,175.95,176.0,1226658.0,167.901,168.1108,167.7866,167.8343,1226658.0
2018-06-21 14:30:00,175.99,176.19,175.81,175.81,1071737.0,167.8248,168.0155,167.6531,167.6531,1071737.0
2018-06-21 15:00:00,175.81,176.04,175.43,175.9,2949745.0,167.6531,167.8724,167.2907,167.7389,2949745.0
2018-06-21 15:30:00,175.9,175.9,175.37,175.72,3583550.0,167.7389,167.7389,167.2335,167.5673,3583550.0
2018-06-22 09:30:00,176.31,176.37,175.07,175.21,4209990.0,168.1299,168.1871,166.9474,167.0809,4209990.0
2018-06-22 10:00:00,175.21,175.6,174.73,174.84,3012464.0,167.0809,167.4529,166.6232,166.7281,3012464.0
2018-06-22 10:30:00,174.84,175.24,174.69,175.22,2785884.0,166.7281,167.1096,166.5851,167.0905,2785884.0
2018-06-22 11:00:00,175.22,175.39,175.04,175.37,1203356.0,167.0905,167.2526,166.9188,167.2335,1203356.0
2018-06-22 11:30:00,175.37,175.59,175.27,175.42,935609.0,167.2335,167.4433,167.1382,167.2812,935609.0
2018-06-22 12:00:00,175.43,175.72,175.37,175.51,671239.0,167.2907,167.5673,167.2335,167.367,671239.0
2018-06-22 12:30:00,175.51,175.67,175.38,175.59,822351.0,167.367,167.5196,167.2431,167.4433,822351.0
2018-06-22 13:00:00,175.59,175.89,175.59,175.87,1123570.0,167.4433,167.7294,167.4433,167.7103,1123570.0
2018-06-22 13:30:00,175.87,175.92,175.74,175.83,1272520.0,167.7103,167.758,167.5864,167.6722,1272520.0
2018-06-22 14:00:00,175.82,175.88,175.58,175.62,1216197.0,167.6626,167.7199,167.4338,167.4719,1216197.0
2018-06-22 14:30:00,175.62,175.79,175.46,175.74,2014024.0,167.4719,167.634,167.3193,167.5864,2014024.0
2018-06-22 15:00:00,175.74,175.77,175.59,175.64,1227820.0,167.5864,167.615,167.4433,167.491,1227820.0
2018-06-22 15:30:00,175.64,175.68,175.01,175.14,4823371.0,167.491,167.5291,166.8902,167.0142,4823371.0
2018-06-25 09:30:00,173.77,173.99,172.57,172.75,6455223.0,165.7078,165.9175,164.5634,164.7351,6455223.0
2018-06-25 10:00:00,172.74,173.0,171.81,172.2,6707177.0,164.7255,164.9735,163.8387,164.2106,6707177.0
2018-06-25 10:30:00,172.2,172.62,171.75,171.88,5067609.0,164.2106,164.6111,163.7815,163.9054,5067609.0
2018-06-25 11:00:00,171.89,172.06,171.2,171.22,3528504.0,163.915,164.0771,163.257,163.2761,3528504.0
2018-06-25 11:30:00,171.23,171.42,170.98,171.18,4222722.0,163.2856,163.4668,163.0472,163.2379,4222722.0
2018-06-25 12:00:00,171.18,171.26,170.07,170.76,5448601.0,163.2379,163.3142,162.1794,162.8374,5448601.0
2018-06-25 12:30:00,170.76,170.85,170.27,170.82,3152212.0,162.8374,162.9232,162.3701,162.8946,3152212.0
2018-06-25 13:00:00,170.83,170.85,170.16,170.46,3386417.0,162.9042,162.9232,162.2652,162.5513,3386417.0
2018-06-25 13:30:00,170.46,171.13,170.45,170.72,3719007.0,162.5513,163.1902,162.5418,162.7993,3719007.0
2018-06-25 14:00:00,170.72,170.86,170.51,170.67,1747924.0,162.7993,162.9328,162.599,162.7516,1747924.0
2018-06-25 14:30:00,170.66,170.69,169.81,170.17,3225866.0,162.742,162.7707,161.9315,162.2748,3225866.0
2018-06-25 15:00:00,170.17,170.58,170.02,170.42,3779923.0,162.2748,162.6658,162.1317,162.5132,3779923.0
2018-06-25 15:30:00,170.43,171.68,170.19,171.36,11290954.0,162.5227,163.7147,162.2939,163.4096,11290954.0
2018-06-26 09:30:00,171.99,172.56,171.38,172.28,4904950.0,164.0103,164.5539,163.4286,164.2869,4904950.0
2018-06-26 10:00:00,172.28,172.64,171.94,171.94,2678283.0,164.2869,164.6302,163.9627,163.9627,2678283.0
2018-06-26 10:30:00,171.94,172.09,171.37,171.79,2237938.0,163.9627,164.1057,163.4191,163.8196,2237938.0
2018-06-26 11:00:00,171.78,172.15,171.67,171.77,1402419.0,163.8101,164.1629,163.7052,163.8005,1402419.0
2018-06-26 11:30:00,171.76,172.07,171.63,172.05,1390771.0,163.791,164.0866,163.667,164.0676,1390771.0
2018-06-26 12:00:00,172.05,172.57,172.03,172.41,2001032.0,164.0676,164.5634,164.0485,164.4109,2001032.0
2018-06-26 12:30:00,172.42,172.68,172.23,172.57,1233973.0,164.4204,164.6683,164.2392,164.5634,1233973.0
2018-06-26 13:00:00,172.59,173.06,172.51,172.89,1603654.0,164.5825,165.0307,164.5062,164.8686,1603654.0
2018-06-26 13:30:00,172.88,173.02,172.7,172.79,1281556.0,164.859,164.9926,164.6874,164.7732,1281556.0
2018-06-26 14:00:00,172.78,172.84,172.42,172.44,950158.0,164.7637,164.8209,164.4204,164.4395,950158.0
2018-06-26 14:30:00,172.43,172.75,172.4,172.49,1056578.0,164.4299,164.7351,164.4013,164.4871,1056578.0
2018-06-26 15:00:00,172.48,172.51,172.03,172.13,1478420.0,164.4776,164.5062,164.0485,164.1438,1478420.0
2018-06-26 15:30:00,172.13,172.53,171.86,172.07,3972915.0,164.1438,164.5253,163.8864,164.0866,3972915.0
2018-06-27 09:30:00,172.77,173.34,172.48,173.29,3812716.0,164.7542,165.2977,164.4776,165.25,3812716.0
2018-06-27 10:00:00,173.29,173.31,172.75,173.03,2721697.0,165.25,165.2691,164.7351,165.0021,2721697.0
2018-06-27 10:30:00,173.03,173.58,172.95,172.95,2021706.0,165.0021,165.5266,164.9258,164.9258,2021706.0
2018-06-27 11:00:00,172.95,173.12,172.25,172.3,4136194.0,164.9258,165.0879,164.2583,164.306,4136194.0
2018-06-27 11:30:00,172.3,172.69,172.08,172.6,1929920.0,164.306,164.6779,164.0962,164.592,1929920.0
2018-06-27 12:00:00,172.59,172.84,172.34,172.36,1301280.0,164.5825,164.8209,164.3441,164.3632,1301280.0
2018-06-27 12:30:00,172.36,172.4,171.59,171.59,2342396.0,164.3632,164.4013,163.6289,163.6289,2342396.0
2018-06-27 13:00:00,171.61,171.8,170.61,171.02,3870762.0,163.648,163.8292,162.6944,163.0853,3870762.0
2018-06-27 13:30:00,171.02,171.42,170.51,170.91,2981968.0,163.0853,163.4668,162.599,162.9804,2981968.0
2018-06-27 14:00:00,170.91,171.16,170.56,170.8,2063773.0,162.9804,163.2188,162.6467,162.8756,2063773.0
2018-06-27 14:30:00,170.78,171.24,170.42,170.55,2347291.0,162.8565,163.2951,162.5132,162.6372,2347291.0
2018-06-27 15:00:00,170.56,170.87,169.94,170.79,4656212.0,162.6467,162.9423,162.0555,162.866,4656212.0
2018-06-27 15:30:00,170.79,170.94,169.61,169.66,8578927.0,162.866,163.0091,161.7408,161.7884,8578927.0
2018-06-28 09:30:00,169.52,170.5,169.25,170.17,6957859.0,161.6549,162.5895,161.3975,162.2748,6957859.0
2018-06-28 10:00:00,170.24,170.41,169.5,169.71,4280306.0,162.3415,162.5036,161.6359,161.8361,4280306.0
2018-06-28 10:30:00,169.72,170.55,169.17,170.53,4720808.0,161.8457,162.6372,161.3212,162.6181,4720808.0
2018-06-28 11:00:00,170.53,170.78,170.05,170.67,3510063.0,162.6181,162.8565,162.1603,162.7516,3510063.0
2018-06-28 11:30:00,170.65,170.92,170.38,170.62,1829311.0,162.7325,162.99,162.475,162.7039,1829311.0
2018-06-28 12:00:00,170.63,170.73,169.85,170.04,1866200.0,162.7134,162.8088,161.9696,162.1508,1866200.0
2018-06-28 12:30:00,170.04,170.49,169.84,170.39,1435110.0,162.1508,162.5799,161.9601,162.4846,1435110.0
2018-06-28 13:00:00,170.39,170.68,170.3,170.54,1495338.0,162.4846,162.7611,162.3988,162.6276,1495338.0
2018-06-28 13:30:00,170.54,170.71,170.36,170.61,1146609.0,162.6276,162.7897,162.456,162.6944,1146609.0
2018-06-28 14:00:00,170.63,171.11,170.54,171.1,1799198.0,162.7134,163.1712,162.6276,163.1616,1799198.0
2018-06-28 14:30:00,171.1,171.56,170.97,171.56,2243663.0,163.1616,163.6003,163.0377,163.6003,2243663.0
2018-06-28 15:00:00,171.55,171.77,171.32,171.49,2454305.0,163.5908,163.8005,163.3714,163.5335,2454305.0
2018-06-28 15:30:00,171.5,171.55,171.07,171.19,3824175.0,163.5431,163.5908,163.133,163.2475,3824175.0
2018-06-29 09:30:00,172.01,172.7,171.98,172.52,2801196.0,164.0294,164.6874,164.0008,164.5158,2801196.0
2018-06-29 10:00:00,172.51,172.78,172.1,172.29,2197125.0,164.5062,164.7637,164.1152,164.2964,2197125.0
2018-06-29 10:30:00,172.3,172.92,172.18,172.71,2101477.0,164.306,164.8972,164.1915,164.6969,2101477.0
2018-06-29 11:00:00,172.7,172.83,172.48,172.48,1111958.0,164.6874,164.8114,164.4776,164.4776,1111958.0
2018-06-29 11:30:00,172.48,172.54,172.01,172.19,1492472.0,164.4776,164.5348,164.0294,164.2011,1492472.0
2018-06-29 12:00:00,172.19,172.52,172.14,172.28,1181730.0,164.2011,164.5158,164.1534,164.2869,1181730.0
2018-06-29 12:30:00,172.28,172.29,171.85,172.04,1265242.0,164.2869,164.2964,163.8768,164.058,1265242.0
2018-06-29 13:00:00,172.05,172.32,171.98,172.27,885168.0,164.0676,164.325,164.0008,164.2774,885168.0
2018-06-29 13:30:00,172.26,172.45,172.13,172.39,1077645.0,164.2678,164.449,164.1438,164.3918,1077645.0
2018-06-29 14:00:00,172.38,172.48,172.2,172.39,1279990.0,164.3822,164.4776,164.2106,164.3918,1279990.0
2018-06-29 14:30:00,172.38,172.44,172.14,172.43,1546334.0,164.3822,164.4395,164.1534,164.4299,1546334.0
2018-06-29 15:00:00,172.44,172.54,172.02,172.21,1978880.0,164.4395,164.5348,164.0389,164.2201,1978880.0
2018-06-29 15:30:00,172.2,172.25,171.43,171.44,8728865.0,164.2106,164.2583,163.4763,163.4859,8728865.0
2018-07-02 09:30:00,170.04,170.88,169.67,170.84,5223485.0,162.1508,162.9518,161.798,162.9137,5223485.0
2018-07-02 10:00:00,170.81,171.24,170.55,171.23,2688967.0,162.8851,163.2951,162.6372,163.2856,2688967.0
2018-07-02 10:30:00,171.24,171.52,171.05,171.24,2114612.0,163.2951,163.5621,163.114,163.2951,2114612.0
2018-07-02 11:00:00,171.24,171.65,171.04,171.24,1703156.0,163.2951,163.6861,163.1044,163.2951,1703156.0
2018-07-02 11:30:00,171.23,171.24,170.79,170.98,1149248.0,163.2856,163.2951,162.866,163.0472,1149248.0
2018-07-02 12:00:00,170.97,171.08,170.76,171.04,960826.0,163.0377,163.1426,162.8374,163.1044,960826.0
2018-07-02 12:30:00,171.03,171.17,170.9,171.04,722129.0,163.0949,163.2284,162.9709,163.1044,722129.0
2018-07-02 13:00:00,171.03,171.13,170.66,170.78,1244828.0,163.0949,163.1902,162.742,162.8565,1244828.0
2018-07-02 13:30:00,170.77,171.74,170.75,171.67,1232126.0,162.8469,163.7719,162.8279,163.7052,1232126.0
2018-07-02 14:00:00,171.67,172.28,171.64,172.28,2454753.0,163.7052,164.2869,163.6766,164.2869,2454753.0
2018-07-02 14:30:00,172.27,172.47,171.84,171.89,2735108.0,164.2774,164.4681,163.8673,163.915,2735108.0
2018-07-02 15:00:00,171.89,172.27,171.82,172.24,1433700.0,163.915,164.2774,163.8482,164.2487,1433700.0
2018-07-02 15:30:00,172.24,172.85,172.08,172.81,3157173.0,164.2487,164.8304,164.0962,164.7923,3157173.0
2018-07-03 09:30:00,173.42,173.45,172.12,172.45,4591824.0,165.374,165.4026,164.1343,164.449,4591824.0
2018-07-03 10:00:00,172.45,172.75,172.22,172.61,2383165.0,164.449,164.7351,164.2297,164.6016,2383165.0
2018-07-03 10:30:00,172.62,172.95,172.3,172.41,1820649.0,164.6111,164.9258,164.306,164.4109,1820649.0
2018-07-03 11:00:00,172.42,172.54,172.21,172.42,1357489.0,164.4204,164.5348,164.2201,164.4204,1357489.0
2018-07-03 11:30:00,172.41,172.5,171.94,172.18,1505837.0,164.4109,164.4967,163.9627,164.1915,1505837.0
2018-07-03 12:00:00,172.18,172.28,171.48,171.69,2537523.0,164.1915,164.2869,163.524,163.7243,2537523.0
2018-07-03 12:30:00,171.68,171.77,170.63,170.79,4746296.0,163.7147,163.8005,162.7134,162.866,4746296.0
2018-07-05 09:30:00,171.91,172.42,171.8,171.88,3073356.0,163.9341,164.4204,163.8292,163.9054,3073356.0
2018-07-05 10:00:00,171.88,172.12,171.42,171.6,1676864.0,163.9054,164.1343,163.4668,163.6384,1676864.0
2018-07-05 10:30:00,171.6,171.68,171.03,171.2,1653087.0,163.6384,163.7147,163.0949,163.257,1653087.0
2018-07-05 11:00:00,171.2,171.99,171.1,171.92,2175957.0,163.257,164.0103,163.1616,163.9436,2175957.0
2018-07-05 11:30:00,171.92,172.25,171.89,172.14,1083864.0,163.9436,164.2583,163.915,164.1534,1083864.0
2018-07-05 12:00:00,172.15,172.71,172.13,172.62,1563072.0,164.1629,164.6969,164.1438,164.6111,1563072.0
2018-07-05 12:30:00,172.62,172.76,172.43,172.68,946353.0,164.6111,164.7446,164.4299,164.6683,946353.0
2018-07-05 13:00:00,172.69,172.86,172.66,172.73,873123.0,164.6779,164.84,164.6493,164.716,873123.0
2018-07-05 13:30:00,172.74,172.79,172.43,172.56,1286339.0,164.7255,164.7732,164.4299,164.5539,1286339.0
2018-07-05 14:00:00,172.56,172.85,172.0,172.48,2332836.0,164.5539,164.8304,164.0199,164.4776,2332836.0
2018-07-05 14:30:00,172.47,172.77,172.38,172.75,793102.0,164.4681,164.7542,164.3822,164.7351,793102.0
2018-07-05 15:00:00,172.76,173.06,172.66,172.78,2024299.0,164.7446,165.0307,164.6493,164.7637,2024299.0
2018-07-05 15:30:00,172.77,173.04,172.64,172.92,4526623.0,164.7542,165.0116,164.6302,164.8972,4526623.0
2018-07-06 09:30:00,173.29,173.95,173.0,173.92,3407411.0,165.25,165.8794,164.9735,165.8508,3407411.0
2018-07-06 10:00:00,173.92,174.15,173.69,173.94,2073725.0,165.8508,166.0701,165.6315,165.8699,2073725.0
2018-07-06 10:30:00,173.95,174.34,173.71,174.25,1765562.0,165.8794,166.2513,165.6505,166.1655,1765562.0
2018-07-06 11:00:00,174.25,174.82,174.23,174.79,1986648.0,166.1655,166.709,166.1464,166.6804,1986648.0
2018-07-06 11:30:00,174.79,175.21,174.78,175.08,2094416.0,166.6804,167.0809,166.6709,166.957,2094416.0
2018-07-06 12:00:00,175.08,175.35,175.05,175.31,2469596.0,166.957,167.2145,166.9284,167.1763,2469596.0
2018-07-06 12:30:00,175.3,175.4,175.14,175.24,1347190.0,167.1668,167.2621,167.0142,167.1096,1347190.0
2018-07-06 13:00:00,175.24,175.35,175.23,175.29,647102.0,167.1096,167.2145,167.1,167.1572,647102.0
2018-07-06 13:30:00,175.29,175.37,175.21,175.28,671728.0,167.1572,167.2335,167.0809,167.1477,671728.0
2018-07-06 14:00:00,175.28,175.36,175.21,175.34,812525.0,167.1477,167.224,167.0809,167.2049,812525.0
2018-07-06 14:30:00,175.34,175.49,175.13,175.41,1236425.0,167.2049,167.348,167.0047,167.2717,1236425.0
2018-07-06 15:00:00,175.4,175.74,175.4,175.69,1673645.0,167.2621,167.5864,167.2621,167.5387,1673645.0
2018-07-06 15:30:00,175.69,175.73,175.11,175.52,5736011.0,167.5387,167.5768,166.9856,167.3766,5736011.0
2018-07-09 09:30:00,176.51,176.83,176.22,176.38,3381468.0,168.3206,168.6258,168.0441,168.1967,3381468.0
2018-07-09 10:00:00,176.39,176.45,175.82,175.92,1834667.0,168.2062,168.2634,167.6626,167.758,1834667.0
2018-07-09 10:30:00,175.92,176.34,175.86,176.32,1862772.0,167.758,168.1585,167.7008,168.1394,1862772.0
2018-07-09 11:00:00,176.31,176.58,176.25,176.43,1222389.0,168.1299,168.3874,168.0727,168.2443,1222389.0
2018-07-09 11:30:00,176.43,176.59,176.19,176.51,967573.0,168.2443,168.3969,168.0155,168.3206,967573.0
2018-07-09 12:00:00,176.53,176.65,176.3,176.35,710213.0,168.3397,168.4541,168.1204,168.1681,710213.0
2018-07-09 12:30:00,176.34,176.43,176.21,176.35,771461.0,168.1585,168.2443,168.0345,168.1681,771461.0
2018-07-09 13:00:00,176.36,176.53,176.13,176.48,805317.0,168.1776,168.3397,167.9583,168.292,805317.0
2018-07-09 13:30:00,176.49,176.63,176.44,176.59,652002.0,168.3016,168.4351,168.2539,168.3969,652002.0
2018-07-09 14:00:00,176.59,176.66,176.46,176.63,613088.0,168.3969,168.4637,168.273,168.4351,613088.0
2018-07-09 14:30:00,176.63,176.88,176.6,176.84,874032.0,168.4351,168.6735,168.4065,168.6353,874032.0
2018-07-09 15:00:00,176.84,176.92,176.68,176.8,1219891.0,168.6353,168.7116,168.4827,168.5972,1219891.0
2018-07-09 15:30:00,176.81,177.23,176.75,177.18,3289459.0,168.6067,169.0072,168.5495,168.9595,3289459.0
2018-07-10 09:30:00,177.39,177.52,177.0,177.14,3535849.0,169.1598,169.2838,168.7879,168.9214,3535849.0
2018-07-10 10:00:00,177.14,177.39,177.05,177.3,1587705.0,168.9214,169.1598,168.8356,169.074,1587705.0
2018-07-10 10:30:00,177.31,177.69,177.27,177.53,1226293.0,169.0835,169.4459,169.0454,169.2933,1226293.0
2018-07-10 11:00:00,177.53,177.72,177.24,177.33,1238760.0,169.2933,169.4745,169.0168,169.1026,1238760.0
2018-07-10 11:30:00,177.32,177.62,177.23,177.61,734573.0,169.0931,169.3791,169.0072,169.3696,734573.0
2018-07-10 12:00:00,177.61,177.62,177.42,177.58,500856.0,169.3696,169.3791,169.1884,169.341,500856.0
2018-07-10 12:30:00,177.57,177.61,177.42,177.48,785699.0,169.3315,169.3696,169.1884,169.2456,785699.0
2018-07-10 13:00:00,177.48,177.55,177.2,177.21,1059494.0,169.2456,169.3124,168.9786,168.9882,1059494.0
2018-07-10 13:30:00,177.21,177.23,176.71,176.96,1691629.0,168.9882,169.0072,168.5114,168.7498,1691629.0
2018-07-10 14:00:00,176.97,177.27,176.97,177.17,948910.0,168.7593,169.0454,168.7593,168.95,948910.0
2018-07-10 14:30:00,177.18,177.42,177.09,177.39,765069.0,168.9595,169.1884,168.8737,169.1598,765069.0
2018-07-10 15:00:00,177.39,177.43,177.21,177.26,751088.0,169.1598,169.1979,168.9882,169.0358,751088.0
2018-07-10 15:30:00,177.26,177.42,177.12,177.31,1993414.0,169.0358,169.1884,168.9023,169.0835,1993414.0
2018-07-11 09:30:00,175.96,176.65,175.8,176.43,3977642.0,167.7961,168.4541,167.6436,168.2443,3977642.0
2018-07-11 10:00:00,176.44,177.02,176.4,176.98,2033001.0,168.2539,168.807,168.2157,168.7688,2033001.0
2018-07-11 10:30:00,176.98,177.07,176.56,176.81,1648145.0,168.7688,168.8546,168.3683,168.6067,1648145.0
2018-07-11 11:00:00,176.82,176.98,176.23,176.25,2352642.0,168.6162,168.7688,168.0536,168.0727,2352642.0
2018-07-11 11:30:00,176.25,176.52,176.01,176.22,1711412.0,168.0727,168.3302,167.8438,168.0441,1711412.0
2018-07-11 12:00:00,176.22,176.33,175.95,176.31,1093049.0,168.0441,168.149,167.7866,168.1299,1093049.0
2018-07-11 12:30:00,176.3,176.64,176.27,176.39,1097734.0,168.1204,168.4446,168.0918,168.2062,1097734.0
2018-07-11 13:00:00,176.4,176.83,176.24,176.75,1195932.0,168.2157,168.6258,168.0632,168.5495,1195932.0
2018-07-11 13:30:00,176.75,176.85,176.34,176.38,1141230.0,168.5495,168.6449,168.1585,168.1967,1141230.0
2018-07-11 14:00:00,176.37,176.57,176.1,176.54,1202518.0,168.1871,168.3778,167.9297,168.3492,1202518.0
2018-07-11 14:30:00,176.55,176.69,176.5,176.57,1118197.0,168.3588,168.4923,168.3111,168.3778,1118197.0
2018-07-11 15:00:00,176.57,176.73,176.41,176.47,1422098.0,168.3778,168.5304,168.2253,168.2825,1422098.0
2018-07-11 15:30:00,176.47,176.72,176.37,176.41,3177999.0,168.2825,168.5209,168.1871,168.2253,3177999.0
2018-07-12 09:30:00,177.21,177.82,177.08,177.78,2319452.0,168.9882,169.5699,168.8642,169.5317,2319452.0
2018-07-12 10:00:00,177.77,178.33,177.76,178.31,2060273.0,169.5222,170.0562,169.5126,170.0371,2060273.0
2018-07-12 10:30:00,178.32,178.46,178.09,178.14,1463045.0,170.0467,170.1802,169.8273,169.875,1463045.0
2018-07-12 11:00:00,178.15,178.55,178.14,178.48,1381863.0,169.8845,170.266,169.875,170.1992,1381863.0
2018-07-12 11:30:00,178.49,178.88,178.3,178.85,1475254.0,170.2088,170.5807,170.0276,170.5521,1475254.0
2018-07-12 12:00:00,178.85,178.98,178.8,178.89,1112280.0,170.5521,170.676,170.5044,170.5902,1112280.0
2018-07-12 12:30:00,178.89,179.0,178.61,178.94,1572533.0,170.5902,170.6951,170.3232,170.6379,1572533.0
2018-07-12 13:00:00,178.94,179.1,178.86,179.09,963632.0,170.6379,170.7905,170.5616,170.7809,963632.0
2018-07-12 13:30:00,179.1,179.17,178.8,178.84,863642.0,170.7905,170.8572,170.5044,170.5425,863642.0
2018-07-12 14:00:00,178.84,179.1,178.72,179.07,757175.0,170.5425,170.7905,170.4281,170.7619,757175.0
2018-07-12 14:30:00,179.07,179.17,178.94,179.13,766396.0,170.7619,170.8572,170.6379,170.8191,766396.0
2018-07-12 15:00:00,179.13,179.26,178.85,179.09,1177166.0,170.8191,170.943,170.5521,170.7809,1177166.0
2018-07-12 15:30:00,179.09,179.44,179.08,179.37,3988764.0,170.7809,171.1147,170.7714,171.0479,3988764.0
2018-07-13 09:30:00,179.42,179.68,178.95,179.1,3053068.0,171.0956,171.3436,170.6474,170.7905,3053068.0
2018-07-13 10:00:00,179.09,179.75,179.03,179.68,1855851.0,170.7809,171.4103,170.7237,171.3436,1855851.0
2018-07-13 10:30:00,179.68,179.83,179.54,179.61,1390240.0,171.3436,171.4866,171.2101,171.2768,1390240.0
2018-07-13 11:00:00,179.6,179.86,179.57,179.82,1417443.0,171.2673,171.5152,171.2387,171.4771,1417443.0
2018-07-13 11:30:00,179.82,179.9,179.58,179.75,1546320.0,171.4771,171.5533,171.2482,171.4103,1546320.0
2018-07-13 12:00:00,179.75,179.89,179.68,179.8,969535.0,171.4103,171.5438,171.3436,171.458,969535.0
2018-07-13 12:30:00,179.8,179.82,179.6,179.72,749383.0,171.458,171.4771,171.2673,171.3817,749383.0
2018-07-13 13:00:00,179.72,179.75,179.39,179.47,896176.0,171.3817,171.4103,171.067,171.1433,896176.0
2018-07-13 13:30:00,179.47,179.5,179.27,179.4,991809.0,171.1433,171.1719,170.9526,171.0765,991809.0
2018-07-13 14:00:00,179.4,179.46,179.27,179.37,811572.0,171.0765,171.1338,170.9526,171.0479,811572.0
2018-07-13 14:30:00,179.37,179.52,179.28,179.48,728642.0,171.0479,171.191,170.9621,171.1528,728642.0
2018-07-13 15:00:00,179.49,179.61,179.43,179.57,1859999.0,171.1624,171.2768,171.1052,171.2387,1859999.0
2018-07-13 15:30:00,179.57,179.77,179.55,179.58,3179353.0,171.2387,171.4294,171.2196,171.2482,3179353.0
2018-07-16 09:30:00,179.64,179.95,179.35,179.73,2684638.0,171.3054,171.601,171.0289,171.3912,2684638.0
2018-07-16 10:00:00,179.75,179.9,179.36,179.62,1070072.0,171.4103,171.5533,171.0384,171.2863,1070072.0
2018-07-16 10:30:00,179.63,179.77,179.19,179.2,1012333.0,171.2959,171.4294,170.8763,170.8858,1012333.0
2018-07-16 11:00:00,179.19,179.47,179.18,179.35,846668.0,170.8763,171.1433,170.8668,171.0289,846668.0
2018-07-16 11:30:00,179.35,179.54,179.28,179.45,578818.0,171.0289,171.2101,170.9621,171.1242,578818.0
2018-07-16 12:00:00,179.46,179.72,179.25,179.72,727673.0,171.1338,171.3817,170.9335,171.3817,727673.0
2018-07-16 12:30:00,179.71,179.73,179.45,179.55,730880.0,171.3722,171.3912,171.1242,171.2196,730880.0
2018-07-16 13:00:00,179.56,179.6,179.34,179.42,575617.0,171.2291,171.2673,171.0193,171.0956,575617.0
2018-07-16 13:30:00,179.43,179.56,179.33,179.42,568681.0,171.1052,171.2291,171.0098,171.0956,568681.0
2018-07-16 14:00:00,179.43,179.48,179.3,179.31,559934.0,171.1052,171.1528,170.9812,170.9907,559934.0
2018-07-16 14:30:00,179.3,179.36,178.88,179.0,1216347.0,170.9812,171.0384,170.5807,170.6951,1216347.0
2018-07-16 15:00:00,179.01,179.18,178.88,178.98,764458.0,170.7046,170.8668,170.5807,170.676,764458.0
2018-07-16 15:30:00,178.99,179.26,178.99,179.17,2319049.0,170.6856,170.943,170.6856,170.8572,2319049.0
2018-07-17 09:30:00,177.3,178.37,177.28,178.34,3822630.0,169.074,170.0943,169.0549,170.0657,3822630.0
2018-07-17 10:00:00,178.35,178.68,178.26,178.61,2184478.0,170.0753,170.39,169.9894,170.3232,2184478.0
2018-07-17 10:30:00,178.61,179.18,178.6,179.07,2281348.0,170.3232,170.8668,170.3137,170.7619,2281348.0
2018-07-17 11:00:00,179.08,179.37,179.05,179.22,1540973.0,170.7714,171.0479,170.7428,170.9049,1540973.0
2018-07-17 11:30:00,179.23,179.65,179.16,179.65,1291695.0,170.9144,171.3149,170.8477,171.3149,1291695.0
2018-07-17 12:00:00,179.65,180.34,179.49,180.3,1919943.0,171.3149,171.9729,171.1624,171.9348,1919943.0
2018-07-17 12:30:00,180.3,180.33,180.02,180.06,1615443.0,171.9348,171.9634,171.6678,171.7059,1615443.0
2018-07-17 13:00:00,180.08,180.43,180.07,180.33,1265457.0,171.725,172.0588,171.7155,171.9634,1265457.0
2018-07-17 13:30:00,180.32,180.48,180.2,180.27,834356.0,171.9539,172.1064,171.8394,171.9062,834356.0
2018-07-17 14:00:00,180.28,180.36,180.13,180.29,626470.0,171.9157,171.992,171.7727,171.9253,626470.0
2018-07-17 14:30:00,180.28,180.44,180.08,180.12,771384.0,171.9157,172.0683,171.725,171.7631,771384.0
2018-07-17 15:00:00,180.12,180.56,180.05,180.45,1038979.0,171.7631,172.1827,171.6964,172.0778,1038979.0
2018-07-17 15:30:00,180.44,180.65,180.25,180.31,3648734.0,172.0683,172.2686,171.8871,171.9443,3648734.0
2018-07-18 09:30:00,180.28,180.44,179.6,179.86,2813991.0,171.9157,172.0683,171.2673,171.5152,2813991.0
2018-07-18 10:00:00,179.85,180.0,179.4,179.7,2489286.0,171.5057,171.6487,171.0765,171.3626,2489286.0
2018-07-18 10:30:00,179.69,179.79,179.38,179.73,1345283.0,171.3531,171.4485,171.0575,171.3912,1345283.0
2018-07-18 11:00:00,179.73,180.12,179.6,179.98,1261596.0,171.3912,171.7631,171.2673,171.6296,1261596.0
2018-07-18 11:30:00,179.97,180.11,179.89,180.06,972332.0,171.6201,171.7536,171.5438,171.7059,972332.0
2018-07-18 12:00:00,180.06,180.14,179.74,179.93,857390.0,171.7059,171.7822,171.4008,171.582,857390.0
2018-07-18 12:30:00,179.94,180.12,179.85,180.03,734429.0,171.5915,171.7631,171.5057,171.6773,734429.0
2018-07-18 13:00:00,180.03,180.16,179.93,180.11,520204.0,171.6773,171.8013,171.582,171.7536,520204.0
2018-07-18 13:30:00,180.11,180.12,179.85,180.05,733121.0,171.7536,171.7631,171.5057,171.6964,733121.0
2018-07-18 14:00:00,180.05,180.23,179.99,180.14,1195073.0,171.6964,171.868,171.6392,171.7822,1195073.0
2018-07-18 14:30:00,180.14,180.14,179.89,180.01,928668.0,171.7822,171.7822,171.5438,171.6582,928668.0
2018-07-18 15:00:00,180.0,180.13,179.95,180.03,653344.0,171.6487,171.7727,171.601,171.6773,653344.0
2018-07-18 15:30:00,180.04,180.13,179.9,179.93,2271074.0,171.6869,171.7727,171.5533,171.582,2271074.0
2018-07-19 09:30:00,179.34,179.88,178.9,179.16,3007117.0,171.0193,171.5343,170.5997,170.8477,3007117.0
2018-07-19 10:00:00,179.15,179.42,178.97,179.24,2700214.0,170.8381,171.0956,170.6665,170.924,2700214.0
2018-07-19 10:30:00,179.24,179.4,178.92,179.31,2786728.0,170.924,171.0765,170.6188,170.9907,2786728.0
2018-07-19 11:00:00,179.31,179.67,179.31,179.55,982766.0,170.9907,171.334,170.9907,171.2196,982766.0
2018-07-19 11:30:00,179.55,179.76,179.49,179.59,816915.0,171.2196,171.4198,171.1624,171.2577,816915.0
2018-07-19 12:00:00,179.59,179.64,179.18,179.3,1134421.0,171.2577,171.3054,170.8668,170.9812,1134421.0
2018-07-19 12:30:00,179.3,179.36,178.84,179.11,861463.0,170.9812,171.0384,170.5425,170.8,861463.0
2018-07-19 13:00:00,179.11,179.48,178.86,179.39,2003701.0,170.8,171.1528,170.5616,171.067,2003701.0
2018-07-19 13:30:00,179.4,179.64,179.32,179.5,910217.0,171.0765,171.3054,171.0003,171.1719,910217.0
2018-07-19 14:00:00,179.51,179.66,179.29,179.35,759429.0,171.1814,171.3245,170.9716,171.0289,759429.0
2018-07-19 14:30:00,179.35,179.39,179.06,179.22,811871.0,171.0289,171.067,170.7523,170.9049,811871.0
2018-07-19 15:00:00,179.23,179.28,178.82,179.06,1156870.0,170.9144,170.9621,170.5235,170.7523,1156870.0
2018-07-19 15:30:00,179.06,179.24,178.83,179.09,3767537.0,170.7523,170.924,170.533,170.7809,3767537.0
2018-07-20 09:30:00,179.57,179.75,179.32,179.63,3461861.0,171.2387,171.4103,171.0003,171.2959,3461861.0
2018-07-20 10:00:00,179.63,179.79,179.41,179.75,1430678.0,171.2959,171.4485,171.0861,171.4103,1430678.0
2018-07-20 10:30:00,179.75,180.17,179.63,179.98,1433312.0,171.4103,171.8108,171.2959,171.6296,1433312.0
2018-07-20 11:00:00,179.98,180.1,179.77,180.08,1062252.0,171.6296,171.7441,171.4294,171.725,1062252.0
2018-07-20 11:30:00,180.09,180.13,179.61,179.67,1207371.0,171.7345,171.7727,171.2768,171.334,1207371.0
2018-07-20 12:00:00,179.66,179.68,179.21,179.3,1638388.0,171.3245,171.3436,170.8954,170.9812,1638388.0
2018-07-20 12:30:00,179.31,179.5,179.17,179.41,955407.0,170.9907,171.1719,170.8572,171.0861,955407.0
2018-07-20 13:00:00,179.41,179.54,179.14,179.2,833427.0,171.0861,171.2101,170.8286,170.8858,833427.0
2018-07-20 13:30:00,179.19,179.44,179.13,179.35,681105.0,170.8763,171.1147,170.8191,171.0289,681105.0
2018-07-20 14:00:00,179.35,179.46,179.2,179.23,645437.0,171.0289,171.1338,170.8858,170.9144,645437.0
2018-07-20 14:30:00,179.23,179.26,178.81,179.08,1415566.0,170.9144,170.943,170.5139,170.7714,1415566.0
2018-07-20 15:00:00,179.08,179.12,178.83,178.9,1349210.0,170.7714,170.8095,170.533,170.5997,1349210.0
2018-07-20 15:30:00,178.92,179.03,178.79,178.99,3992374.0,170.6188,170.7237,170.4948,170.6856,3992374.0
2018-07-23 09:30:00,178.43,178.77,177.74,178.27,3986800.0,170.1516,170.4758,169.4936,169.999,3986800.0
2018-07-23 10:00:00,178.27,178.64,178.27,178.45,1635169.0,169.999,170.3518,169.999,170.1706,1635169.0
2018-07-23 10:30:00,178.46,178.92,178.23,178.78,1390059.0,170.1802,170.6188,169.9608,170.4853,1390059.0
2018-07-23 11:00:00,178.78,178.92,178.55,178.81,992405.0,170.4853,170.6188,170.266,170.5139,992405.0
2018-07-23 11:30:00,178.81,179.18,178.79,179.13,1017912.0,170.5139,170.8668,170.4948,170.8191,1017912.0
2018-07-23 12:00:00,179.14,179.37,178.99,179.26,807119.0,170.8286,171.0479,170.6856,170.943,807119.0
2018-07-23 12:30:00,179.25,179.37,179.18,179.23,606204.0,170.9335,171.0479,170.8668,170.9144,606204.0
2018-07-23 13:00:00,179.23,179.29,179.02,179.13,457978.0,170.9144,170.9716,170.7142,170.8191,457978.0
2018-07-23 13:30:00,179.13,179.42,179.11,179.28,793567.0,170.8191,171.0956,170.8,170.9621,793567.0
2018-07-23 14:00:00,179.29,179.45,179.27,179.39,582748.0,170.9716,171.1242,170.9526,171.067,582748.0
2018-07-23 14:30:00,179.39,179.55,179.33,179.48,500207.0,171.067,171.2196,171.0098,171.1528,500207.0
2018-07-23 15:00:00,179.47,179.54,179.39,179.49,599515.0,171.1433,171.2101,171.067,171.1624,599515.0
2018-07-23 15:30:00,179.49,179.64,179.37,179.5,2373580.0,171.1624,171.3054,171.0479,171.1719,2373580.0
2018-07-24 09:30:00,181.39,181.99,181.34,181.53,3681208.0,172.9742,173.5464,172.9265,173.1077,3681208.0
2018-07-24 10:00:00,181.52,182.05,181.48,181.79,2048432.0,173.0982,173.6036,173.06,173.3557,2048432.0
2018-07-24 10:30:00,181.81,181.93,181.44,181.45,1399692.0,173.3747,173.4892,173.0219,173.0314,1399692.0
2018-07-24 11:00:00,181.45,181.54,180.68,181.05,3030650.0,173.0314,173.1173,172.2972,172.65,3030650.0
2018-07-24 11:30:00,181.05,181.09,180.42,180.72,1908988.0,172.65,172.6881,172.0492,172.3353,1908988.0
2018-07-24 12:00:00,180.72,180.9,180.57,180.69,1345740.0,172.3353,172.507,172.1923,172.3067,1345740.0
2018-07-24 12:30:00,180.68,180.76,179.92,180.09,2321799.0,172.2972,172.3734,171.5724,171.7345,2321799.0
2018-07-24 13:00:00,180.08,180.3,179.79,179.85,2092818.0,171.725,171.9348,171.4485,171.5057,2092818.0
2018-07-24 13:30:00,179.86,180.12,179.56,180.02,2115607.0,171.5152,171.7631,171.2291,171.6678,2115607.0
2018-07-24 14:00:00,180.03,180.07,179.62,179.97,1242574.0,171.6773,171.7155,171.2863,171.6201,1242574.0
2018-07-24 14:30:00,179.97,180.21,179.81,180.15,2218882.0,171.6201,171.849,171.4675,171.7917,2218882.0
2018-07-24 15:00:00,180.15,180.26,180.0,180.11,1266486.0,171.7917,171.8966,171.6487,171.7536,1266486.0
2018-07-24 15:30:00,180.11,180.35,179.86,180.31,2693974.0,171.7536,171.9825,171.5152,171.9443,2693974.0
2018-07-25 09:30:00,180.36,181.0,180.29,180.79,2559124.0,171.992,172.6023,171.9253,172.4021,2559124.0
2018-07-25 10:00:00,180.79,180.79,180.32,180.59,1724613.0,172.4021,172.4021,171.9539,172.2113,1724613.0
2018-07-25 10:30:00,180.61,180.9,180.45,180.56,1436417.0,172.2304,172.507,172.0778,172.1827,1436417.0
2018-07-25 11:00:00,180.57,180.98,180.45,180.96,1648181.0,172.1923,172.5832,172.0778,172.5642,1648181.0
2018-07-25 11:30:00,180.97,181.27,180.91,181.24,2055187.0,172.5737,172.8598,172.5165,172.8312,2055187.0
2018-07-25 12:00:00,181.25,181.42,181.14,181.38,1006201.0,172.8407,173.0028,172.7358,172.9647,1006201.0
2018-07-25 12:30:00,181.38,181.69,181.34,181.62,1192603.0,172.9647,173.2603,172.9265,173.1935,1192603.0
2018-07-25 13:00:00,181.61,181.68,181.35,181.45,772869.0,173.184,173.2508,172.9361,173.0314,772869.0
2018-07-25 13:30:00,181.46,181.75,181.39,181.69,957067.0,173.041,173.3175,172.9742,173.2603,957067.0
2018-07-25 14:00:00,181.69,181.95,181.67,181.86,1310957.0,173.2603,173.5082,173.2412,173.4224,1310957.0
2018-07-25 14:30:00,181.86,182.05,181.85,181.87,1373268.0,173.4224,173.6036,173.4129,173.4319,1373268.0
2018-07-25 15:00:00,181.88,181.95,181.79,181.86,717831.0,173.4415,173.5082,173.3557,173.4224,717831.0
2018-07-25 15:30:00,181.86,182.93,181.71,182.82,7378809.0,173.4224,174.4428,173.2794,174.3379,7378809.0
2018-07-26 09:30:00,180.35,180.86,179.81,180.21,6956525.0,171.9825,172.4688,171.4675,171.849,6956525.0
2018-07-26 10:00:00,180.21,180.8,180.14,180.32,3610643.0,171.849,172.4116,171.7822,171.9539,3610643.0
2018-07-26 10:30:00,180.33,180.67,180.2,180.6,2493508.0,171.9634,172.2876,171.8394,172.2209,2493508.0
2018-07-26 11:00:00,180.61,180.9,180.51,180.8,1836405.0,172.2304,172.507,172.135,172.4116,1836405.0
2018-07-26 11:30:00,180.79,180.87,180.45,180.87,1269449.0,172.4021,172.4783,172.0778,172.4783,1269449.0
2018-07-26 12:00:00,180.87,180.92,180.33,180.45,1224577.0,172.4783,172.526,171.9634,172.0778,1224577.0
2018-07-26 12:30:00,180.45,180.5,180.01,180.14,868491.0,172.0778,172.1255,171.6582,171.7822,868491.0
2018-07-26 13:00:00,180.14,180.44,180.02,180.32,1182665.0,171.7822,172.0683,171.6678,171.9539,1182665.0
2018-07-26 13:30:00,180.32,180.42,180.17,180.27,885585.0,171.9539,172.0492,171.8108,171.9062,885585.0
2018-07-26 14:00:00,180.27,180.39,180.15,180.38,768209.0,171.9062,172.0206,171.7917,172.0111,768209.0
2018-07-26 14:30:00,180.38,180.41,180.11,180.12,1029086.0,172.0111,172.0397,171.7536,171.7631,1029086.0
2018-07-26 15:00:00,180.12,180.2,179.97,180.17,1849152.0,171.7631,171.8394,171.6201,171.8108,1849152.0
2018-07-26 15:30:00,180.17,180.31,180.07,180.16,4193261.0,171.8108,171.9443,171.7155,171.8013,4193261.0
2018-07-27 09:30:00,181.25,181.31,179.98,180.02,4982133.0,172.8407,172.8979,171.6296,171.6678,4982133.0
2018-07-27 10:00:00,180.01,180.24,179.66,179.9,3229590.0,171.6582,171.8776,171.3245,171.5533,3229590.0
2018-07-27 10:30:00,179.88,180.08,179.14,179.45,2825730.0,171.5343,171.725,170.8286,171.1242,2825730.0
2018-07-27 11:00:00,179.43,179.61,179.06,179.3,1654150.0,171.1052,171.2768,170.7523,170.9812,1654150.0
2018-07-27 11:30:00,179.31,179.58,179.05,179.08,2269678.0,170.9907,171.2482,170.7428,170.7714,2269678.0
2018-07-27 12:00:00,179.07,179.08,178.42,178.43,3628465.0,170.7619,170.7714,170.142,170.1516,3628465.0
2018-07-27 12:30:00,178.43,178.47,177.08,177.09,7677647.0,170.1516,170.1897,168.8642,168.8737,7677647.0
2018-07-27 13:00:00,177.08,177.36,176.6,177.29,6977757.0,168.8642,169.1312,168.4065,169.0644,6977757.0
2018-07-27 13:30:00,177.28,178.0,177.11,177.94,3441355.0,169.0549,169.7415,168.8928,169.6843,3441355.0
2018-07-27 14:00:00,177.94,178.04,177.21,177.38,2441685.0,169.6843,169.7796,168.9882,169.1503,2441685.0
2018-07-27 14:30:00,177.37,177.59,177.05,177.17,2077734.0,169.1407,169.3505,168.8356,168.95,2077734.0
2018-07-27 15:00:00,177.17,177.74,177.17,177.37,1781092.0,168.95,169.4936,168.95,169.1407,1781092.0
2018-07-27 15:30:00,177.37,177.9,177.37,177.66,4781094.0,169.1407,169.6461,169.1407,169.4173,4781094.0
2018-07-30 09:30:00,177.66,177.73,175.34,175.65,9039381.0,169.4173,169.484,167.2049,167.5005,9039381.0
2018-07-30 10:00:00,175.65,176.31,175.52,176.11,4057310.0,167.5005,168.1299,167.3766,167.9392,4057310.0
2018-07-30 10:30:00,176.11,176.16,175.47,175.58,2552309.0,167.9392,167.9869,167.3289,167.4338,2552309.0
2018-07-30 11:00:00,175.56,175.78,175.15,175.43,2861346.0,167.4147,167.6245,167.0237,167.2907,2861346.0
2018-07-30 11:30:00,175.44,175.87,175.31,175.68,2908403.0,167.3003,167.7103,167.1763,167.5291,2908403.0
2018-07-30 12:00:00,175.67,175.69,175.06,175.15,2229942.0,167.5196,167.5387,166.9379,167.0237,2229942.0
2018-07-30 12:30:00,175.16,175.19,174.27,174.8,4729929.0,167.0333,167.0619,166.1846,166.69,4729929.0
2018-07-30 13:00:00,174.8,175.36,174.5,175.28,3333758.0,166.69,167.224,166.4039,167.1477,3333758.0
2018-07-30 13:30:00,175.29,175.6,175.14,175.55,2744989.0,167.1572,167.4529,167.0142,167.4052,2744989.0
2018-07-30 14:00:00,175.55,175.76,175.3,175.39,1792758.0,167.4052,167.6054,167.1668,167.2526,1792758.0
2018-07-30 14:30:00,175.38,175.7,175.17,175.27,2087392.0,167.2431,167.5482,167.0428,167.1382,2087392.0
2018-07-30 15:00:00,175.28,175.44,174.99,175.03,2497737.0,167.1477,167.3003,166.8712,166.9093,2497737.0
2018-07-30 15:30:00,175.03,175.47,174.92,175.16,5644280.0,166.9093,167.3289,166.8044,167.0333,5644280.0
2018-07-31 09:30:00,175.75,176.81,175.56,175.66,7930315.0,167.5959,168.6067,167.4147,167.5101,7930315.0
2018-07-31 10:00:00,175.65,176.08,174.82,175.2,4032697.0,167.5005,167.9106,166.709,167.0714,4032697.0
2018-07-31 10:30:00,175.22,175.78,175.22,175.55,1911775.0,167.0905,167.6245,167.0905,167.4052,1911775.0
2018-07-31 11:00:00,175.53,176.24,175.53,176.08,1781258.0,167.3861,168.0632,167.3861,167.9106,1781258.0
2018-07-31 11:30:00,176.08,176.75,176.04,176.7,1877227.0,167.9106,168.5495,167.8724,168.5018,1877227.0
2018-07-31 12:00:00,176.7,177.13,176.68,177.06,2611821.0,168.5018,168.9119,168.4827,168.8451,2611821.0
2018-07-31 12:30:00,177.06,177.06,176.57,176.68,1095276.0,168.8451,168.8451,168.3778,168.4827,1095276.0
2018-07-31 13:00:00,176.68,176.81,176.36,176.44,2705822.0,168.4827,168.6067,168.1776,168.2539,2705822.0
2018-07-31 13:30:00,176.42,176.72,176.25,176.61,2062392.0,168.2348,168.5209,168.0727,168.416,2062392.0
2018-07-31 14:00:00,176.6,176.64,176.28,176.58,1063229.0,168.4065,168.4446,168.1013,168.3874,1063229.0
2018-07-31 14:30:00,176.57,176.72,176.43,176.54,1075703.0,168.3778,168.5209,168.2443,168.3492,1075703.0
2018-07-31 15:00:00,176.54,176.54,176.19,176.32,1383434.0,168.3492,168.3492,168.0155,168.1394,1383434.0
2018-07-31 15:30:00,176.32,176.38,175.9,176.16,5630684.0,168.1394,168.1967,167.7389,167.9869,5630684.0
2018-08-01 09:30:00,176.87,177.26,176.42,177.17,4455284.0,168.6639,169.0358,168.2348,168.95,4455284.0
2018-08-01 10:00:00,177.2,177.65,176.89,177.52,2836025.0,168.9786,169.4077,168.683,169.2838,2836025.0
2018-08-01 10:30:00,177.52,177.63,177.2,177.27,2127057.0,169.2838,169.3887,168.9786,169.0454,2127057.0
2018-08-01 11:00:00,177.28,177.37,177.01,177.13,1668125.0,169.0549,169.1407,168.7974,168.9119,1668125.0
2018-08-01 11:30:00,177.14,177.14,176.49,176.65,2417270.0,168.9214,168.9214,168.3016,168.4541,2417270.0
2018-08-01 12:00:00,176.64,176.93,176.39,176.56,2201208.0,168.4446,168.7211,168.2062,168.3683,2201208.0
2018-08-01 12:30:00,176.56,176.89,176.42,176.78,1237616.0,168.3683,168.683,168.2348,168.5781,1237616.0
2018-08-01 13:00:00,176.76,176.89,176.65,176.68,573451.0,168.559,168.683,168.4541,168.4827,573451.0
2018-08-01 13:30:00,176.66,176.86,176.53,176.7,1295470.0,168.4637,168.6544,168.3397,168.5018,1295470.0
2018-08-01 14:00:00,176.7,177.04,176.13,177.02,2512106.0,168.5018,168.826,167.9583,168.807,2512106.0
2018-08-01 14:30:00,177.02,177.15,176.66,176.88,1374732.0,168.807,168.9309,168.4637,168.6735,1374732.0
2018-08-01 15:00:00,176.89,177.06,176.76,177.04,932563.0,168.683,168.8451,168.559,168.826,932563.0
2018-08-01 15:30:00,177.05,177.25,177.01,177.12,3277771.0,168.8356,169.0263,168.7974,168.9023,3277771.0
2018-08-02 09:30:00,175.87,176.83,175.79,176.74,4540188.0,167.7103,168.6258,167.634,168.54,4540188.0
2018-08-02 10:00:00,176.74,177.57,176.73,177.49,3448698.0,168.54,169.3315,168.5304,169.2552,3448698.0
2018-08-02 10:30:00,177.49,177.88,177.36,177.4,3113359.0,169.2552,169.6271,169.1312,169.1693,3113359.0
2018-08-02 11:00:00,177.4,177.99,177.18,177.92,2061269.0,169.1693,169.732,168.9595,169.6652,2061269.0
2018-08-02 11:30:00,177.93,178.53,177.93,178.28,3036137.0,169.6747,170.2469,169.6747,170.0085,3036137.0
2018-08-02 12:00:00,178.29,178.97,178.09,178.89,2212689.0,170.018,170.6665,169.8273,170.5902,2212689.0
2018-08-02 12:30:00,178.87,179.02,178.72,178.8,1843317.0,170.5711,170.7142,170.4281,170.5044,1843317.0
2018-08-02 13:00:00,178.81,179.35,178.81,179.31,1471406.0,170.5139,171.0289,170.5139,170.9907,1471406.0
2018-08-02 13:30:00,179.32,179.58,179.3,179.46,2018411.0,171.0003,171.2482,170.9812,171.1338,2018411.0
2018-08-02 14:00:00,179.47,179.64,179.25,179.31,1796794.0,171.1433,171.3054,170.9335,170.9907,1796794.0
2018-08-02 14:30:00,179.31,179.48,179.25,179.4,1415235.0,170.9907,171.1528,170.9335,171.0765,1415235.0
2018-08-02 15:00:00,179.41,179.57,179.24,179.43,2106615.0,171.0861,171.2387,170.924,171.1052,2106615.0
2018-08-02 15:30:00,179.43,179.74,179.39,179.52,6348714.0,171.1052,171.4008,171.067,171.191,6348714.0
2018-08-03 09:30:00,179.79,179.99,179.08,179.45,5160753.0,171.4485,171.6392,170.7714,171.1242,5160753.0
2018-08-03 10:00:00,179.45,180.09,179.37,180.02,2595673.0,171.1242,171.7345,171.0479,171.6678,2595673.0
2018-08-03 10:30:00,180.01,180.03,179.39,179.53,1837410.0,171.6582,171.6773,171.067,171.2005,1837410.0
2018-08-03 11:00:00,179.51,179.82,179.34,179.65,1424264.0,171.1814,171.4771,171.0193,171.3149,1424264.0
2018-08-03 11:30:00,179.66,179.66,179.26,179.26,921710.0,171.3245,171.3245,170.943,170.943,921710.0
2018-08-03 12:00:00,179.26,179.71,179.26,179.65,1208831.0,170.943,171.3722,170.943,171.3149,1208831.0
2018-08-03 12:30:00,179.66,179.78,179.49,179.66,850743.0,171.3245,171.4389,171.1624,171.3245,850743.0
2018-08-03 13:00:00,179.66,179.84,179.61,179.68,893996.0,171.3245,171.4961,171.2768,171.3436,893996.0
2018-08-03 13:30:00,179.68,179.94,179.55,179.91,838377.0,171.3436,171.5915,171.2196,171.5629,838377.0
2018-08-03 14:00:00,179.9,179.94,179.73,179.86,677880.0,171.5533,171.5915,171.3912,171.5152,677880.0
2018-08-03 14:30:00,179.85,179.89,179.69,179.83,720624.0,171.5057,171.5438,171.3531,171.4866,720624.0
2018-08-03 15:00:00,179.83,180.01,179.79,179.83,1194871.0,171.4866,171.6582,171.4485,171.4866,1194871.0
2018-08-03 15:30:00,179.84,180.08,179.81,180.08,3632546.0,171.4961,171.725,171.4675,171.725,3632546.0
2018-08-06 09:30:00,179.97,180.36,179.74,180.29,3266887.0,171.6201,171.992,171.4008,171.9253,3266887.0
2018-08-06 10:00:00,180.3,180.6,179.96,180.14,2077138.0,171.9348,172.2209,171.6106,171.7822,2077138.0
2018-08-06 10:30:00,180.14,180.31,180.07,180.22,1182481.0,171.7822,171.9443,171.7155,171.8585,1182481.0
2018-08-06 11:00:00,180.23,180.37,179.99,180.28,965693.0,171.868,172.0015,171.6392,171.9157,965693.0
2018-08-06 11:30:00,180.28,180.56,180.25,180.52,724880.0,171.9157,172.1827,171.8871,172.1446,724880.0
2018-08-06 12:00:00,180.53,180.89,180.5,180.7,1411582.0,172.1541,172.4974,172.1255,172.3162,1411582.0
2018-08-06 12:30:00,180.7,180.94,180.69,180.94,637096.0,172.3162,172.5451,172.3067,172.5451,637096.0
2018-08-06 13:00:00,180.94,181.18,180.94,181.09,1996512.0,172.5451,172.774,172.5451,172.6881,1996512.0
2018-08-06 13:30:00,181.1,181.11,180.72,180.8,773638.0,172.6977,172.7072,172.3353,172.4116,773638.0
2018-08-06 14:00:00,180.8,181.05,180.75,181.02,756843.0,172.4116,172.65,172.3639,172.6214,756843.0
2018-08-06 14:30:00,181.01,181.12,180.99,181.02,930381.0,172.6118,172.7167,172.5928,172.6214,930381.0
2018-08-06 15:00:00,181.02,181.14,180.92,181.13,903865.0,172.6214,172.7358,172.526,172.7263,903865.0
2018-08-06 15:30:00,181.12,181.19,181.02,181.17,2415774.0,172.7167,172.7835,172.6214,172.7644,2415774.0
2018-08-07 09:30:00,181.63,182.14,181.33,181.78,5454895.0,173.2031,173.6894,172.917,173.3461,5454895.0
2018-08-07 10:00:00,181.77,181.94,181.56,181.94,2735327.0,173.3366,173.4987,173.1363,173.4987,2735327.0
2018-08-07 10:30:00,181.95,182.1,181.35,181.45,2817258.0,173.5082,173.6513,172.9361,173.0314,2817258.0
2018-08-07 11:00:00,181.45,181.72,181.26,181.37,1946241.0,173.0314,173.2889,172.8502,172.9551,1946241.0
2018-08-07 11:30:00,181.36,181.67,181.29,181.61,1079895.0,172.9456,173.2412,172.8789,173.184,1079895.0
2018-08-07 12:00:00,181.62,181.92,181.57,181.82,879877.0,173.1935,173.4796,173.1459,173.3843,879877.0
2018-08-07 12:30:00,181.82,182.04,181.69,181.95,788795.0,173.3843,173.5941,173.2603,173.5082,788795.0
2018-08-07 13:00:00,181.96,181.98,181.65,181.71,1183065.0,173.5178,173.5368,173.2222,173.2794,1183065.0
2018-08-07 13:30:00,181.7,181.98,181.63,181.96,932847.0,173.2698,173.5368,173.2031,173.5178,932847.0
2018-08-07 14:00:00,181.96,182.06,181.82,181.92,911127.0,173.5178,173.6131,173.3843,173.4796,911127.0
2018-08-07 14:30:00,181.92,181.93,181.74,181.87,892027.0,173.4796,173.4892,173.308,173.4319,892027.0
2018-08-07 15:00:00,181.88,181.95,181.67,181.79,992262.0,173.4415,173.5082,173.2412,173.3557,992262.0
2018-08-07 15:30:00,181.79,181.87,181.65,181.76,2484028.0,173.3557,173.4319,173.2222,173.3271,2484028.0
2018-08-08 09:30:00,181.55,181.74,181.06,181.54,2939887.0,173.1268,173.308,172.6595,173.1173,2939887.0
2018-08-08 10:00:00,181.54,181.86,181.41,181.64,1769604.0,173.1173,173.4224,172.9933,173.2126,1769604.0
2018-08-08 10:30:00,181.64,182.35,181.45,182.25,1974777.0,173.2126,173.8897,173.0314,173.7943,1974777.0
2018-08-08 11:00:00,182.26,182.28,182.03,182.14,1118816.0,173.8039,173.8229,173.5845,173.6894,1118816.0
2018-08-08 11:30:00,182.16,182.29,181.77,181.79,1088390.0,173.7085,173.8325,173.3366,173.3557,1088390.0
2018-08-08 12:00:00,181.79,181.9,181.63,181.81,750689.0,173.3557,173.4606,173.2031,173.3747,750689.0
2018-08-08 12:30:00,181.81,182.07,181.81,181.91,765814.0,173.3747,173.6227,173.3747,173.4701,765814.0
2018-08-08 13:00:00,181.9,182.01,181.84,181.87,743290.0,173.4606,173.5655,173.4033,173.4319,743290.0
2018-08-08 13:30:00,181.87,182.05,181.81,182.03,791323.0,173.4319,173.6036,173.3747,173.5845,791323.0
2018-08-08 14:00:00,182.03,182.23,181.88,182.22,1346680.0,173.5845,173.7752,173.4415,173.7657,1346680.0
2018-08-08 14:30:00,182.22,182.24,182.03,182.09,796479.0,173.7657,173.7848,173.5845,173.6417,796479.0
2018-08-08 15:00:00,182.09,182.2,182.0,182.17,798845.0,173.6417,173.7466,173.5559,173.718,798845.0
2018-08-08 15:30:00,182.18,182.28,181.89,181.92,2598608.0,173.7276,173.8229,173.451,173.4796,2598608.0
2018-08-09 09:30:00,181.94,182.23,181.64,181.95,2499902.0,173.4987,173.7752,173.2126,173.5082,2499902.0
2018-08-09 10:00:00,181.95,182.45,181.92,182.4,1208185.0,173.5082,173.985,173.4796,173.9374,1208185.0
2018-08-09 10:30:00,182.4,182.53,182.24,182.26,1140888.0,173.9374,174.0613,173.7848,173.8039,1140888.0
2018-08-09 11:00:00,182.27,182.44,182.11,182.34,855935.0,173.8134,173.9755,173.6608,173.8801,855935.0
2018-08-09 11:30:00,182.33,182.41,181.98,182.11,1079512.0,173.8706,173.9469,173.5368,173.6608,1079512.0
2018-08-09 12:00:00,182.11,182.32,182.1,182.26,486109.0,173.6608,173.8611,173.6513,173.8039,486109.0
2018-08-09 12:30:00,182.27,182.45,182.25,182.42,657441.0,173.8134,173.985,173.7943,173.9564,657441.0
2018-08-09 13:00:00,182.42,182.49,182.26,182.46,578604.0,173.9564,174.0232,173.8039,173.9946,578604.0
2018-08-09 13:30:00,182.46,182.63,182.45,182.58,585831.0,173.9946,174.1567,173.985,174.109,585831.0
2018-08-09 14:00:00,182.58,182.62,182.34,182.4,589558.0,174.109,174.1472,173.8801,173.9374,589558.0
2018-08-09 14:30:00,182.41,182.54,182.4,182.41,650971.0,173.9469,174.0709,173.9374,173.9469,650971.0
2018-08-09 15:00:00,182.4,182.43,182.16,182.16,753608.0,173.9374,173.966,173.7085,173.7085,753608.0
2018-08-09 15:30:00,182.16,182.22,181.76,181.85,3815203.0,173.7085,173.7657,173.3271,173.4129,3815203.0
2018-08-10 09:30:00,180.68,181.22,180.56,180.58,4035690.0,172.2972,172.8121,172.1827,172.2018,4035690.0
2018-08-10 10:00:00,180.57,181.14,180.39,180.86,2550648.0,172.1923,172.7358,172.0206,172.4688,2550648.0
2018-08-10 10:30:00,180.87,181.18,180.47,180.8,2421502.0,172.4783,172.774,172.0969,172.4116,2421502.0
2018-08-10 11:00:00,180.8,181.1,180.69,180.94,1477764.0,172.4116,172.6977,172.3067,172.5451,1477764.0
2018-08-10 11:30:00,180.94,181.13,180.86,180.95,1204231.0,172.5451,172.7263,172.4688,172.5546,1204231.0
2018-08-10 12:00:00,180.94,181.01,180.74,181.0,852004.0,172.5451,172.6118,172.3544,172.6023,852004.0
2018-08-10 12:30:00,181.0,181.09,180.81,180.95,594972.0,172.6023,172.6881,172.4211,172.5546,594972.0
2018-08-10 13:00:00,180.95,180.96,180.69,180.8,833715.0,172.5546,172.5642,172.3067,172.4116,833715.0
2018-08-10 13:30:00,180.8,180.84,180.12,180.21,2011769.0,172.4116,172.4497,171.7631,171.849,2011769.0
2018-08-10 14:00:00,180.2,180.37,179.88,179.88,2016598.0,171.8394,172.0015,171.5343,171.5343,2016598.0
2018-08-10 14:30:00,179.88,180.24,179.84,180.09,1428720.0,171.5343,171.8776,171.4961,171.7345,1428720.0
2018-08-10 15:00:00,180.09,180.73,179.94,180.62,2583805.0,171.7345,172.3448,171.5915,172.2399,2583805.0
2018-08-10 15:30:00,180.62,180.66,180.38,180.5,3318707.0,172.2399,172.2781,172.0111,172.1255,3318707.0
2018-08-13 09:30:00,180.85,181.57,180.76,181.52,2700065.0,172.4593,173.1459,172.3734,173.0982,2700065.0
2018-08-13 10:00:00,181.52,182.01,181.43,181.84,2176042.0,173.0982,173.5655,173.0124,173.4033,2176042.0
2018-08-13 10:30:00,181.85,181.99,181.66,181.69,1122151.0,173.4129,173.5464,173.2317,173.2603,1122151.0
2018-08-13 11:00:00,181.7,181.77,180.88,180.89,1577694.0,173.2698,173.3366,172.4879,172.4974,1577694.0
2018-08-13 11:30:00,180.9,181.05,180.57,180.62,1846596.0,172.507,172.65,172.1923,172.2399,1846596.0
2018-08-13 12:00:00,180.61,181.0,180.37,180.52,1553275.0,172.2304,172.6023,172.0015,172.1446,1553275.0
2018-08-13 12:30:00,180.48,180.8,180.39,180.59,1608019.0,172.1064,172.4116,172.0206,172.2113,1608019.0
2018-08-13 13:00:00,180.56,180.79,180.25,180.75,1672712.0,172.1827,172.4021,171.8871,172.3639,1672712.0
2018-08-13 13:30:00,180.76,180.95,180.62,180.74,1057353.0,172.3734,172.5546,172.2399,172.3544,1057353.0
2018-08-13 14:00:00,180.74,181.17,180.74,181.13,777252.0,172.3544,172.7644,172.3544,172.7263,777252.0
2018-08-13 14:30:00,181.15,181.19,180.58,180.66,1510534.0,172.7454,172.7835,172.2018,172.2781,1510534.0
2018-08-13 15:00:00,180.63,180.88,180.48,180.55,1671902.0,172.2495,172.4879,172.1064,172.1732,1671902.0
2018-08-13 15:30:00,180.56,180.74,180.24,180.36,3182088.0,172.1827,172.3544,171.8776,171.992,3182088.0
2018-08-14 09:30:00,181.01,181.2,180.34,180.55,2954958.0,172.6118,172.793,171.9729,172.1732,2954958.0
2018-08-14 10:00:00,180.56,180.76,180.04,180.71,1961334.0,172.1827,172.3734,171.6869,172.3258,1961334.0
2018-08-14 10:30:00,180.72,181.39,180.66,181.25,1616950.0,172.3353,172.9742,172.2781,172.8407,1616950.0
2018-08-14 11:00:00,181.24,181.41,181.08,181.25,1369198.0,172.8312,172.9933,172.6786,172.8407,1369198.0
2018-08-14 11:30:00,181.25,181.57,181.09,181.3,1144564.0,172.8407,173.1459,172.6881,172.8884,1144564.0
2018-08-14 12:00:00,181.31,181.66,181.31,181.64,725193.0,172.8979,173.2317,172.8979,173.2126,725193.0
2018-08-14 12:30:00,181.64,181.66,181.26,181.34,634292.0,173.2126,173.2317,172.8502,172.9265,634292.0
2018-08-14 13:00:00,181.34,181.48,181.21,181.33,489363.0,172.9265,173.06,172.8026,172.917,489363.0
2018-08-14 13:30:00,181.32,181.58,181.25,181.55,475110.0,172.9075,173.1554,172.8407,173.1268,475110.0
2018-08-14 14:00:00,181.55,181.6,181.22,181.33,1101422.0,173.1268,173.1745,172.8121,172.917,1101422.0
2018-08-14 14:30:00,181.33,181.52,181.32,181.51,479647.0,172.917,173.0982,172.9075,173.0887,479647.0
2018-08-14 15:00:00,181.51,181.65,181.48,181.6,1324755.0,173.0887,173.2222,173.06,173.1745,1324755.0
2018-08-14 15:30:00,181.6,181.65,181.39,181.47,2382147.0,173.1745,173.2222,172.9742,173.0505,2382147.0
2018-08-15 09:30:00,180.09,180.58,179.5,179.51,5850914.0,171.7345,172.2018,171.1719,171.1814,5850914.0
2018-08-15 10:00:00,179.51,179.51,178.25,178.25,6199146.0,171.1814,171.1814,169.9799,169.9799,6199146.0
2018-08-15 10:30:00,178.25,178.9,178.12,178.32,4552970.0,169.9799,170.5997,169.8559,170.0467,4552970.0
2018-08-15 11:00:00,178.31,178.96,178.26,178.78,4736328.0,170.0371,170.657,169.9894,170.4853,4736328.0
2018-08-15 11:30:00,178.77,179.1,178.27,178.3,3626174.0,170.4758,170.7905,169.999,170.0276,3626174.0
2018-08-15 12:00:00,178.28,178.91,178.28,178.86,2068934.0,170.0085,170.6093,170.0085,170.5616,2068934.0
2018-08-15 12:30:00,178.86,179.22,178.85,179.0,1760199.0,170.5616,170.9049,170.5521,170.6951,1760199.0
2018-08-15 13:00:00,179.01,179.28,178.69,178.8,2461125.0,170.7046,170.9621,170.3995,170.5044,2461125.0
2018-08-15 13:30:00,178.8,179.06,178.64,178.76,1262119.0,170.5044,170.7523,170.3518,170.4662,1262119.0
2018-08-15 14:00:00,178.75,178.9,178.36,178.47,1556314.0,170.4567,170.5997,170.0848,170.1897,1556314.0
2018-08-15 14:30:00,178.47,178.99,178.39,178.99,2023331.0,170.1897,170.6856,170.1134,170.6856,2023331.0
2018-08-15 15:00:00,178.98,179.31,178.92,179.17,2371802.0,170.676,170.9907,170.6188,170.8572,2371802.0
2018-08-15 15:30:00,179.15,179.52,179.14,179.29,7009223.0,170.8381,171.191,170.8286,170.9716,7009223.0
2018-08-16 09:30:00,180.57,180.68,180.07,180.14,4179838.0,172.1923,172.2972,171.7155,171.7822,4179838.0
2018-08-16 10:00:00,180.14,180.56,180.14,180.56,1393523.0,171.7822,172.1827,171.7822,172.1827,1393523.0
2018-08-16 10:30:00,180.55,180.7,180.21,180.31,1274994.0,172.1732,172.3162,171.849,171.9443,1274994.0
2018-08-16 11:00:00,180.3,180.84,180.3,180.8,1298769.0,171.9348,172.4497,171.9348,172.4116,1298769.0
2018-08-16 11:30:00,180.81,180.87,180.66,180.78,890498.0,172.4211,172.4783,172.2781,172.3925,890498.0
2018-08-16 12:00:00,180.77,180.99,180.75,180.79,1301849.0,172.383,172.5928,172.3639,172.4021,1301849.0
2018-08-16 12:30:00,180.8,180.82,180.52,180.63,900318.0,172.4116,172.4307,172.1446,172.2495,900318.0
2018-08-16 13:00:00,180.64,180.76,180.56,180.61,784896.0,172.259,172.3734,172.1827,172.2304,784896.0
2018-08-16 13:30:00,180.61,180.66,180.28,180.31,742355.0,172.2304,172.2781,171.9157,171.9443,742355.0
2018-08-16 14:00:00,180.31,180.43,180.02,180.04,981504.0,171.9443,172.0588,171.6678,171.6869,981504.0
2018-08-16 14:30:00,180.03,180.2,179.77,180.13,2001420.0,171.6773,171.8394,171.4294,171.7727,2001420.0
2018-08-16 15:00:00,180.14,180.2,179.91,180.08,1032510.0,171.7822,171.8394,171.5629,171.725,1032510.0
2018-08-16 15:30:00,180.08,180.08,179.47,179.82,3947250.0,171.725,171.725,171.1433,171.4771,3947250.0
2018-08-17 09:30:00,179.33,179.73,178.91,179.11,3759306.0,171.0098,171.3912,170.6093,170.8,3759306.0
2018-08-17 10:00:00,179.11,179.24,178.26,178.39,2999032.0,170.8,170.924,169.9894,170.1134,2999032.0
2018-08-17 10:30:00,178.4,178.69,178.32,178.67,1939827.0,170.1229,170.3995,170.0467,170.3804,1939827.0
2018-08-17 11:00:00,178.67,179.79,178.47,179.02,1910574.0,170.3804,171.4485,170.1897,170.7142,1910574.0
2018-08-17 11:30:00,179.03,179.6,178.97,179.53,1456141.0,170.7237,171.2673,170.6665,171.2005,1456141.0
2018-08-17 12:00:00,179.54,179.56,179.23,179.31,1116397.0,171.2101,171.2291,170.9144,170.9907,1116397.0
2018-08-17 12:30:00,179.32,179.34,178.9,178.98,1018258.0,171.0003,171.0193,170.5997,170.676,1018258.0
2018-08-17 13:00:00,178.97,179.16,178.94,178.94,827716.0,170.6665,170.8477,170.6379,170.6379,827716.0
2018-08-17 13:30:00,178.94,179.38,178.94,179.31,863202.0,170.6379,171.0575,170.6379,170.9907,863202.0
2018-08-17 14:00:00,179.32,180.09,179.27,180.0,3319981.0,171.0003,171.7345,170.9526,171.6487,3319981.0
2018-08-17 14:30:00,180.0,180.31,179.81,180.2,1764427.0,171.6487,171.9443,171.4675,171.8394,1764427.0
2018-08-17 15:00:00,180.19,180.23,179.88,179.89,1678199.0,171.8299,171.868,171.5343,171.5438,1678199.0
2018-08-17 15:30:00,179.9,180.14,179.79,179.87,4760058.0,171.5533,171.7822,171.4485,171.5247,4760058.0
2018-08-20 09:30:00,180.28,180.33,179.21,179.3,3531126.0,171.9157,171.9634,170.8954,170.9812,3531126.0
2018-08-20 10:00:00,179.3,179.66,179.06,179.35,2404751.0,170.9812,171.3245,170.7523,171.0289,2404751.0
2018-08-20 10:30:00,179.36,179.57,179.0,179.14,1641768.0,171.0384,171.2387,170.6951,170.8286,1641768.0
2018-08-20 11:00:00,179.14,179.38,179.02,179.37,1081396.0,170.8286,171.0575,170.7142,171.0479,1081396.0
2018-08-20 11:30:00,179.35,179.6,179.3,179.33,1896500.0,171.0289,171.2673,170.9812,171.0098,1896500.0
2018-08-20 12:00:00,179.34,179.7,179.24,179.66,1240356.0,171.0193,171.3626,170.924,171.3245,1240356.0
2018-08-20 12:30:00,179.67,179.77,179.52,179.72,634527.0,171.334,171.4294,171.191,171.3817,634527.0
2018-08-20 13:00:00,179.72,179.85,179.57,179.83,800799.0,171.3817,171.5057,171.2387,171.4866,800799.0
2018-08-20 13:30:00,179.82,179.99,179.77,179.99,537836.0,171.4771,171.6392,171.4294,171.6392,537836.0
2018-08-20 14:00:00,179.99,180.11,179.89,180.0,676250.0,171.6392,171.7536,171.5438,171.6487,676250.0
2018-08-20 14:30:00,180.01,180.05,179.71,179.81,639665.0,171.6582,171.6964,171.3722,171.4675,639665.0
2018-08-20 15:00:00,179.81,179.89,179.66,179.8,1256187.0,171.4675,171.5438,171.3245,171.458,1256187.0
2018-08-20 15:30:00,179.8,179.94,179.65,179.7,2229191.0,171.458,171.5915,171.3149,171.3626,2229191.0
2018-08-21 09:30:00,180.26,180.88,180.13,180.81,2413814.0,171.8966,172.4879,171.7727,172.4211,2413814.0
2018-08-21 10:00:00,180.81,180.92,180.6,180.74,1687411.0,172.4211,172.526,172.2209,172.3544,1687411.0
2018-08-21 10:30:00,180.75,180.93,180.64,180.76,1019769.0,172.3639,172.5356,172.259,172.3734,1019769.0
2018-08-21 11:00:00,180.76,180.83,180.39,180.6,853509.0,172.3734,172.4402,172.0206,172.2209,853509.0
2018-08-21 11:30:00,180.6,181.1,180.56,181.07,1055873.0,172.2209,172.6977,172.1827,172.6691,1055873.0
2018-08-21 12:00:00,181.07,181.27,181.05,181.24,1225300.0,172.6691,172.8598,172.65,172.8312,1225300.0
2018-08-21 12:30:00,181.25,181.44,181.16,181.34,675480.0,172.8407,173.0219,172.7549,172.9265,675480.0
2018-08-21 13:00:00,181.34,181.37,181.07,181.19,1378797.0,172.9265,172.9551,172.6691,172.7835,1378797.0
2018-08-21 13:30:00,181.19,181.25,181.06,181.07,616503.0,172.7835,172.8407,172.6595,172.6691,616503.0
2018-08-21 14:00:00,181.06,181.1,180.93,180.98,665819.0,172.6595,172.6977,172.5356,172.5832,665819.0
2018-08-21 14:30:00,180.98,180.98,180.32,180.48,1412881.0,172.5832,172.5832,171.9539,172.1064,1412881.0
2018-08-21 15:00:00,180.48,180.59,180.34,180.48,1208269.0,172.1064,172.2113,171.9729,172.1064,1208269.0
2018-08-21 15:30:00,180.5,180.62,180.15,180.35,4262317.0,172.1255,172.2399,171.7917,171.9825,4262317.0
2018-08-22 09:30:00,179.96,180.59,179.92,180.03,2568709.0,171.6106,172.2113,171.5724,171.6773,2568709.0
2018-08-22 10:00:00,180.05,180.52,179.75,180.17,1532517.0,171.6964,172.1446,171.4103,171.8108,1532517.0
2018-08-22 10:30:00,180.18,180.91,180.18,180.85,1198912.0,171.8204,172.5165,171.8204,172.4593,1198912.0
2018-08-22 11:00:00,180.85,181.1,180.79,181.08,1053007.0,172.4593,172.6977,172.4021,172.6786,1053007.0
2018-08-22 11:30:00,181.08,181.21,180.91,181.17,673919.0,172.6786,172.8026,172.5165,172.7644,673919.0
2018-08-22 12:00:00,181.17,181.2,180.81,180.89,512372.0,172.7644,172.793,172.4211,172.4974,512372.0
2018-08-22 12:30:00,180.87,180.94,180.73,180.82,688110.0,172.4783,172.5451,172.3448,172.4307,688110.0
2018-08-22 13:00:00,180.82,181.02,180.73,180.93,414974.0,172.4307,172.6214,172.3448,172.5356,414974.0
2018-08-22 13:30:00,180.92,181.06,180.85,180.96,330106.0,172.526,172.6595,172.4593,172.5642,330106.0
2018-08-22 14:00:00,180.95,181.16,180.68,180.88,1973070.0,172.5546,172.7549,172.2972,172.4879,1973070.0
2018-08-22 14:30:00,180.88,180.98,180.75,180.97,831577.0,172.4879,172.5832,172.3639,172.5737,831577.0
2018-08-22 15:00:00,180.98,181.14,180.95,181.1,679039.0,172.5832,172.7358,172.5546,172.6977,679039.0
2018-08-22 15:30:00,181.11,181.27,180.99,181.03,2215753.0,172.7072,172.8598,172.5928,172.6309,2215753.0
2018-08-23 09:30:00,180.77,181.9,180.74,181.79,2584815.0,172.383,173.4606,172.3544,173.3557,2584815.0
2018-08-23 10:00:00,181.79,182.04,181.62,182.03,1682523.0,173.3557,173.5941,173.1935,173.5845,1682523.0
2018-08-23 10:30:00,182.03,182.05,181.55,181.56,1217183.0,173.5845,173.6036,173.1268,173.1363,1217183.0
2018-08-23 11:00:00,181.56,181.65,180.6,180.87,2561224.0,173.1363,173.2222,172.2209,172.4783,2561224.0
2018-08-23 11:30:00,180.86,180.95,180.5,180.8,2285205.0,172.4688,172.5546,172.1255,172.4116,2285205.0
2018-08-23 12:00:00,180.81,181.29,180.79,181.27,1557979.0,172.4211,172.8789,172.4021,172.8598,1557979.0
2018-08-23 12:30:00,181.29,181.32,181.05,181.11,752451.0,172.8789,172.9075,172.65,172.7072,752451.0
2018-08-23 13:00:00,181.11,181.24,180.96,181.23,614559.0,172.7072,172.8312,172.5642,172.8216,614559.0
2018-08-23 13:30:00,181.24,181.26,181.08,181.16,592440.0,172.8312,172.8502,172.6786,172.7549,592440.0
2018-08-23 14:00:00,181.17,181.41,181.15,181.32,531978.0,172.7644,172.9933,172.7454,172.9075,531978.0
2018-08-23 14:30:00,181.33,181.42,181.15,181.28,578074.0,172.917,173.0028,172.7454,172.8693,578074.0
2018-08-23 15:00:00,181.28,181.33,181.08,181.18,640251.0,172.8693,172.917,172.6786,172.774,640251.0
2018-08-23 15:30:00,181.18,181.21,180.65,180.77,2873680.0,172.774,172.8026,172.2686,172.383,2873680.0
2018-08-24 09:30:00,181.39,181.77,181.36,181.54,2045452.0,172.9742,173.3366,172.9456,173.1173,2045452.0
2018-08-24 10:00:00,181.55,182.02,181.54,181.96,1846850.0,173.1268,173.575,173.1173,173.5178,1846850.0
2018-08-24 10:30:00,181.96,182.54,181.92,182.35,1873353.0,173.5178,174.0709,173.4796,173.8897,1873353.0
2018-08-24 11:00:00,182.36,182.48,182.17,182.34,1139306.0,173.8992,174.0136,173.718,173.8801,1139306.0
2018-08-24 11:30:00,182.33,182.63,182.32,182.53,1705854.0,173.8706,174.1567,173.8611,174.0613,1705854.0
2018-08-24 12:00:00,182.53,182.58,182.39,182.49,699055.0,174.0613,174.109,173.9278,174.0232,699055.0
2018-08-24 12:30:00,182.48,182.53,182.38,182.46,638127.0,174.0136,174.0613,173.9183,173.9946,638127.0
2018-08-24 13:00:00,182.45,182.5,182.23,182.33,791475.0,173.985,174.0327,173.7752,173.8706,791475.0
2018-08-24 13:30:00,182.33,182.35,182.09,182.32,975992.0,173.8706,173.8897,173.6417,173.8611,975992.0
2018-08-24 14:00:00,182.31,182.53,182.29,182.5,465579.0,173.8515,174.0613,173.8325,174.0327,465579.0
2018-08-24 14:30:00,182.5,182.56,182.38,182.42,560353.0,174.0327,174.0899,173.9183,173.9564,560353.0
2018-08-24 15:00:00,182.42,182.51,182.33,182.44,860099.0,173.9564,174.0423,173.8706,173.9755,860099.0
2018-08-24 15:30:00,182.44,182.63,182.34,182.48,3758038.0,173.9755,174.1567,173.8801,174.0136,3758038.0
2018-08-27 09:30:00,183.43,183.74,183.11,183.68,3036800.0,174.9196,175.2152,174.6144,175.158,3036800.0
2018-08-27 10:00:00,183.68,184.21,183.6,184.16,1823419.0,175.158,175.6634,175.0817,175.6157,1823419.0
2018-08-27 10:30:00,184.15,184.25,183.92,184.23,1698565.0,175.6062,175.7015,175.3868,175.6825,1698565.0
2018-08-27 11:00:00,184.24,184.3,184.01,184.08,1389725.0,175.692,175.7492,175.4727,175.5394,1389725.0
2018-08-27 11:30:00,184.08,184.29,183.88,184.25,1794509.0,175.5394,175.7397,175.3487,175.7015,1794509.0
2018-08-27 12:00:00,184.24,184.29,184.13,184.23,787636.0,175.692,175.7397,175.5871,175.6825,787636.0
2018-08-27 12:30:00,184.23,184.28,184.14,184.24,679197.0,175.6825,175.7301,175.5966,175.692,679197.0
2018-08-27 13:00:00,184.25,184.25,184.04,184.1,631363.0,175.7015,175.7015,175.5013,175.5585,631363.0
2018-08-27 13:30:00,184.1,184.24,184.07,184.16,481967.0,175.5585,175.692,175.5299,175.6157,481967.0
2018-08-27 14:00:00,184.16,184.24,183.98,184.12,859095.0,175.6157,175.692,175.4441,175.5776,859095.0
2018-08-27 14:30:00,184.12,184.24,184.07,184.24,597330.0,175.5776,175.692,175.5299,175.692,597330.0
2018-08-27 15:00:00,184.24,184.27,184.02,184.18,1213526.0,175.692,175.7206,175.4822,175.6348,1213526.0
2018-08-27 15:30:00,184.18,184.33,184.09,184.3,5143153.0,175.6348,175.7778,175.5489,175.7492,5143153.0
2018-08-28 09:30:00,184.8,185.02,184.5,184.77,2799888.0,176.226,176.4358,175.9399,176.1974,2799888.0
2018-08-28 10:00:00,184.79,184.89,184.5,184.62,1648326.0,176.2165,176.3118,175.9399,176.0544,1648326.0
2018-08-28 10:30:00,184.61,184.73,184.35,184.58,1157653.0,176.0448,176.1593,175.7969,176.0162,1157653.0
2018-08-28 11:00:00,184.58,184.76,184.48,184.68,941531.0,176.0162,176.1879,175.9209,176.1116,941531.0
2018-08-28 11:30:00,184.68,184.68,184.23,184.3,1169304.0,176.1116,176.1116,175.6825,175.7492,1169304.0
2018-08-28 12:00:00,184.29,184.62,184.22,184.53,743818.0,175.7397,176.0544,175.6729,175.9685,743818.0
2018-08-28 12:30:00,184.53,184.72,184.53,184.66,473718.0,175.9685,176.1497,175.9685,176.0925,473718.0
2018-08-28 13:00:00,184.65,184.75,184.49,184.55,1076029.0,176.083,176.1783,175.9304,175.9876,1076029.0
2018-08-28 13:30:00,184.55,184.81,184.49,184.71,800291.0,175.9876,176.2355,175.9304,176.1402,800291.0
2018-08-28 14:00:00,184.71,184.82,184.69,184.71,639901.0,176.1402,176.2451,176.1211,176.1402,639901.0
2018-08-28 14:30:00,184.72,184.79,184.61,184.72,510697.0,176.1497,176.2165,176.0448,176.1497,510697.0
2018-08-28 15:00:00,184.71,184.76,184.53,184.61,940575.0,176.1402,176.1879,175.9685,176.0448,940575.0
2018-08-28 15:30:00,184.62,184.67,184.31,184.59,2422091.0,176.0544,176.102,175.7587,176.0258,2422091.0
2018-08-29 09:30:00,184.91,185.43,184.86,185.31,2970003.0,176.3309,176.8268,176.2832,176.7123,2970003.0
2018-08-29 10:00:00,185.3,185.69,185.17,185.68,1263826.0,176.7028,177.0747,176.5788,177.0652,1263826.0
2018-08-29 10:30:00,185.69,186.16,185.62,186.04,2124185.0,177.0747,177.5229,177.008,177.4085,2124185.0
2018-08-29 11:00:00,186.04,186.44,185.96,186.4,1721077.0,177.4085,177.7899,177.3322,177.7518,1721077.0
2018-08-29 11:30:00,186.41,186.54,186.23,186.38,2030791.0,177.7613,177.8853,177.5897,177.7327,2030791.0
2018-08-29 12:00:00,186.38,186.48,186.23,186.39,1086803.0,177.7327,177.8281,177.5897,177.7422,1086803.0
2018-08-29 12:30:00,186.39,186.51,186.27,186.49,1080227.0,177.7422,177.8567,177.6278,177.8376,1080227.0
2018-08-29 13:00:00,186.48,186.49,186.3,186.39,903467.0,177.8281,177.8376,177.6564,177.7422,903467.0
2018-08-29 13:30:00,186.4,186.43,186.29,186.34,723812.0,177.7518,177.7804,177.6469,177.6946,723812.0
2018-08-29 14:00:00,186.34,186.52,186.34,186.4,701263.0,177.6946,177.8662,177.6946,177.7518,701263.0
2018-08-29 14:30:00,186.41,186.55,186.37,186.53,757523.0,177.7613,177.8948,177.7232,177.8757,757523.0
2018-08-29 15:00:00,186.52,186.8,186.52,186.74,1693758.0,177.8662,178.1332,177.8662,178.076,1693758.0
2018-08-29 15:30:00,186.74,186.84,186.66,186.74,4513454.0,178.076,178.1714,177.9997,178.076,4513454.0
2018-08-30 09:30:00,186.41,186.67,186.18,186.33,2542551.0,177.7613,178.0092,177.542,177.685,2542551.0
2018-08-30 10:00:00,186.33,186.77,186.32,186.69,1629079.0,177.685,178.1046,177.6755,178.0283,1629079.0
2018-08-30 10:30:00,186.68,187.12,186.55,186.91,1387897.0,178.0188,178.4384,177.8948,178.2381,1387897.0
2018-08-30 11:00:00,186.91,187.12,186.55,186.64,2577620.0,178.2381,178.4384,177.8948,177.9806,2577620.0
2018-08-30 11:30:00,186.64,186.89,186.54,186.84,1475183.0,177.9806,178.219,177.8853,178.1714,1475183.0
2018-08-30 12:00:00,186.85,187.14,186.83,187.08,854006.0,178.1809,178.4574,178.1618,178.4002,854006.0
2018-08-30 12:30:00,187.08,187.41,187.06,187.36,1088600.0,178.4002,178.7149,178.3812,178.6672,1088600.0
2018-08-30 13:00:00,187.37,187.52,187.29,187.49,852217.0,178.6768,178.8198,178.6005,178.7912,852217.0
2018-08-30 13:30:00,187.49,187.5,187.22,187.3,667925.0,178.7912,178.8007,178.5337,178.61,667925.0
2018-08-30 14:00:00,187.3,187.46,186.27,186.44,3677434.0,178.61,178.7626,177.6278,177.7899,3677434.0
2018-08-30 14:30:00,186.44,186.84,186.2,186.2,1787021.0,177.7899,178.1714,177.5611,177.5611,1787021.0
2018-08-30 15:00:00,186.21,186.31,185.79,186.28,2082663.0,177.5706,177.6659,177.1701,177.6373,2082663.0
2018-08-30 15:30:00,186.3,186.38,186.1,186.35,3613025.0,177.6564,177.7327,177.4657,177.7041,3613025.0
2018-08-31 09:30:00,186.18,186.91,186.15,186.72,2866126.0,177.542,178.2381,177.5134,178.0569,2866126.0
2018-08-31 10:00:00,186.73,187.18,186.69,186.95,2088291.0,178.0665,178.4956,178.0283,178.2763,2088291.0
2018-08-31 10:30:00,186.95,187.06,186.82,186.96,892645.0,178.2763,178.3812,178.1523,178.2858,892645.0
2018-08-31 11:00:00,186.95,187.12,186.57,186.59,1638943.0,178.2763,178.4384,177.9139,177.933,1638943.0
2018-08-31 11:30:00,186.59,186.72,186.26,186.34,2053233.0,177.933,178.0569,177.6183,177.6946,2053233.0
2018-08-31 12:00:00,186.33,186.56,186.19,186.47,1530895.0,177.685,177.9044,177.5515,177.8185,1530895.0
2018-08-31 12:30:00,186.46,186.58,186.21,186.54,1178306.0,177.809,177.9234,177.5706,177.8853,1178306.0
2018-08-31 13:00:00,186.54,186.59,186.4,186.42,480003.0,177.8853,177.933,177.7518,177.7708,480003.0
2018-08-31 13:30:00,186.42,186.49,186.25,186.42,786561.0,177.7708,177.8376,177.6087,177.7708,786561.0
2018-08-31 14:00:00,186.42,186.44,185.98,186.16,1315571.0,177.7708,177.7899,177.3513,177.5229,1315571.0
2018-08-31 14:30:00,186.16,186.38,186.11,186.23,1009303.0,177.5229,177.7327,177.4752,177.5897,1009303.0
2018-08-31 15:00:00,186.24,186.5,186.08,186.14,1279492.0,177.5992,177.8471,177.4466,177.5038,1279492.0
2018-08-31 15:30:00,186.15,186.73,186.15,186.61,4500915.0,177.5134,178.0665,177.5134,177.952,4500915.0
2018-09-04 09:30:00,186.1,186.29,184.85,185.3,3960321.0,177.4657,177.6469,176.2737,176.7028,3960321.0
2018-09-04 10:00:00,185.3,186.1,185.29,185.75,3079204.0,176.7028,177.4657,176.6933,177.1319,3079204.0
2018-09-04 10:30:00,185.76,186.4,185.6,186.24,2124398.0,177.1415,177.7518,176.9889,177.5992,2124398.0
2018-09-04 11:00:00,186.25,186.32,185.98,186.09,967990.0,177.6087,177.6755,177.3513,177.4562,967990.0
2018-09-04 11:30:00,186.08,186.22,185.4,185.41,1223229.0,177.4466,177.5801,176.7982,176.8077,1223229.0
2018-09-04 12:00:00,185.42,185.61,184.97,185.23,2155943.0,176.8172,176.9984,176.3881,176.6361,2155943.0
2018-09-04 12:30:00,185.23,185.57,185.16,185.5,897804.0,176.6361,176.9603,176.5693,176.8935,897804.0
2018-09-04 13:00:00,185.51,185.72,185.48,185.65,948300.0,176.9031,177.1033,176.8745,177.0366,948300.0
2018-09-04 13:30:00,185.66,185.76,185.34,185.69,868207.0,177.0461,177.1415,176.741,177.0747,868207.0
2018-09-04 14:00:00,185.69,185.9,185.55,185.83,683988.0,177.0747,177.275,176.9412,177.2082,683988.0
2018-09-04 14:30:00,185.83,186.02,185.76,185.97,727752.0,177.2082,177.3894,177.1415,177.3417,727752.0
2018-09-04 15:00:00,185.97,186.06,185.84,185.9,758783.0,177.3417,177.4275,177.2178,177.275,758783.0
2018-09-04 15:30:00,185.9,185.95,185.59,185.87,2566490.0,177.275,177.3227,176.9794,177.2464,2566490.0
2018-09-05 09:30:00,185.56,185.56,184.09,184.15,3265278.0,176.9507,176.9507,175.5489,175.6062,3265278.0
2018-09-05 10:00:00,184.15,184.38,183.06,183.57,6152478.0,175.6062,175.8255,174.5667,175.0531,6152478.0
2018-09-05 10:30:00,183.56,183.77,182.82,183.56,3636663.0,175.0435,175.2438,174.3379,175.0435,3636663.0
2018-09-05 11:00:00,183.57,183.63,182.86,183.0,2679879.0,175.0531,175.1103,174.376,174.5095,2679879.0
2018-09-05 11:30:00,182.98,183.56,182.9,183.4,1761223.0,174.4904,175.0435,174.4142,174.891,1761223.0
2018-09-05 12:00:00,183.4,183.98,183.4,183.93,1912367.0,174.891,175.4441,174.891,175.3964,1912367.0
2018-09-05 12:30:00,183.94,184.27,183.69,183.7,2101276.0,175.4059,175.7206,175.1675,175.177,2101276.0
2018-09-05 13:00:00,183.71,184.22,183.66,184.06,979437.0,175.1866,175.6729,175.1389,175.5203,979437.0
2018-09-05 13:30:00,184.06,184.23,183.76,183.89,1001927.0,175.5203,175.6825,175.2343,175.3582,1001927.0
2018-09-05 14:00:00,183.89,184.0,183.58,183.78,1272624.0,175.3582,175.4631,175.0626,175.2533,1272624.0
2018-09-05 14:30:00,183.77,183.96,183.46,183.57,1438609.0,175.2438,175.425,174.9482,175.0531,1438609.0
2018-09-05 15:00:00,183.56,183.68,183.32,183.44,1433391.0,175.0435,175.158,174.8147,174.9291,1433391.0
2018-09-05 15:30:00,183.43,183.59,183.0,183.46,6076276.0,174.9196,175.0721,174.5095,174.9482,6076276.0
2018-09-06 09:30:00,183.54,183.75,182.49,183.33,4601855.0,175.0245,175.2247,174.0232,174.8242,4601855.0
2018-09-06 10:00:00,183.32,183.4,181.88,182.36,4189967.0,174.8147,174.891,173.4415,173.8992,4189967.0
2018-09-06 10:30:00,182.36,182.37,181.03,181.46,5178497.0,173.8992,173.9088,172.6309,173.041,5178497.0
2018-09-06 11:00:00,181.46,181.6,180.73,181.41,4189721.0,173.041,173.1745,172.3448,172.9933,4189721.0
2018-09-06 11:30:00,181.42,181.73,181.32,181.64,2479856.0,173.0028,173.2984,172.9075,173.2126,2479856.0
2018-09-06 12:00:00,181.63,181.75,181.26,181.34,1466291.0,173.2031,173.3175,172.8502,172.9265,1466291.0
2018-09-06 12:30:00,181.34,181.44,180.9,180.9,1549811.0,172.9265,173.0219,172.507,172.507,1549811.0
2018-09-06 13:00:00,180.9,181.48,180.58,181.23,2172906.0,172.507,173.06,172.2018,172.8216,2172906.0
2018-09-06 13:30:00,181.24,181.61,181.13,181.21,2234274.0,172.8312,173.184,172.7263,172.8026,2234274.0
2018-09-06 14:00:00,181.21,181.48,181.03,181.16,1309745.0,172.8026,173.06,172.6309,172.7549,1309745.0
2018-09-06 14:30:00,181.15,181.58,181.13,181.45,2192925.0,172.7454,173.1554,172.7263,173.0314,2192925.0
2018-09-06 15:00:00,181.43,182.07,181.43,182.0,1966881.0,173.0124,173.6227,173.0124,173.5559,1966881.0
2018-09-06 15:30:00,182.0,182.08,181.75,181.82,3865628.0,173.5559,173.6322,173.3175,173.3843,3865628.0
2018-09-07 09:30:00,180.54,182.38,180.44,182.16,7521930.0,172.1637,173.9183,172.0683,173.7085,7521930.0
2018-09-07 10:00:00,182.16,182.45,181.95,182.11,3058642.0,173.7085,173.985,173.5082,173.6608,3058642.0
2018-09-07 10:30:00,182.11,182.55,181.97,182.48,2385281.0,173.6608,174.0804,173.5273,174.0136,2385281.0
2018-09-07 11:00:00,182.48,182.56,182.11,182.39,1383213.0,174.0136,174.0899,173.6608,173.9278,1383213.0
2018-09-07 11:30:00,182.39,182.67,182.05,182.07,1591305.0,173.9278,174.1948,173.6036,173.6227,1591305.0
2018-09-07 12:00:00,182.06,182.13,181.07,181.24,4104238.0,173.6131,173.6799,172.6691,172.8312,4104238.0
2018-09-07 12:30:00,181.24,182.03,181.17,181.92,1748092.0,172.8312,173.5845,172.7644,173.4796,1748092.0
2018-09-07 13:00:00,181.93,181.94,181.32,181.59,962568.0,173.4892,173.4987,172.9075,173.1649,962568.0
2018-09-07 13:30:00,181.61,181.7,181.25,181.33,758420.0,173.184,173.2698,172.8407,172.917,758420.0
2018-09-07 14:00:00,181.33,181.84,181.32,181.82,1038221.0,172.917,173.4033,172.9075,173.3843,1038221.0
2018-09-07 14:30:00,181.83,181.87,181.52,181.84,901243.0,173.3938,173.4319,173.0982,173.4033,901243.0
2018-09-07 15:00:00,181.82,181.89,181.54,181.69,1114792.0,173.3843,173.451,173.1173,173.2603,1114792.0
2018-09-07 15:30:00,181.7,181.75,180.9,181.26,5324888.0,173.2698,173.3175,172.507,172.8502,5324888.0
2018-09-10 09:30:00,182.12,182.25,181.18,181.42,4505769.0,173.6703,173.7943,172.774,173.0028,4505769.0
2018-09-10 10:00:00,181.42,181.59,180.72,181.07,2535778.0,173.0028,173.1649,172.3353,172.6691,2535778.0
2018-09-10 10:30:00,181.06,181.49,180.9,181.16,2151537.0,172.6595,173.0696,172.507,172.7549,2151537.0
2018-09-10 11:00:00,181.15,181.79,180.91,181.74,2008792.0,172.7454,173.3557,172.5165,173.308,2008792.0
2018-09-10 11:30:00,181.74,181.82,181.47,181.72,1100373.0,173.308,173.3843,173.0505,173.2889,1100373.0
2018-09-10 12:00:00,181.72,181.72,181.22,181.31,687204.0,173.2889,173.2889,172.8121,172.8979,687204.0
2018-09-10 12:30:00,181.32,181.55,181.21,181.37,814885.0,172.9075,173.1268,172.8026,172.9551,814885.0
2018-09-10 13:00:00,181.37,181.67,181.24,181.62,692547.0,172.9551,173.2412,172.8312,173.1935,692547.0
2018-09-10 13:30:00,181.62,181.65,181.41,181.63,611433.0,173.1935,173.2222,172.9933,173.2031,611433.0
2018-09-10 14:00:00,181.63,181.76,181.5,181.64,819729.0,173.2031,173.3271,173.0791,173.2126,819729.0
2018-09-10 14:30:00,181.64,181.71,181.56,181.68,840127.0,173.2126,173.2794,173.1363,173.2508,840127.0
2018-09-10 15:00:00,181.69,181.88,181.68,181.7,1238699.0,173.2603,173.4415,173.2508,173.2698,1238699.0
2018-09-10 15:30:00,181.7,181.79,181.51,181.72,3379478.0,173.2698,173.3557,173.0887,173.2889,3379478.0
2018-09-11 09:30:00,180.97,182.01,180.52,181.84,4723528.0,172.5737,173.5655,172.1446,173.4033,4723528.0
2018-09-11 10:00:00,181.84,182.29,181.74,182.2,2344428.0,173.4033,173.8325,173.308,173.7466,2344428.0
2018-09-11 10:30:00,182.2,182.2,181.63,181.81,1144049.0,173.7466,173.7466,173.2031,173.3747,1144049.0
2018-09-11 11:00:00,181.81,182.36,181.78,182.27,1375265.0,173.3747,173.8992,173.3461,173.8134,1375265.0
2018-09-11 11:30:00,182.27,183.23,182.27,183.22,2152518.0,173.8134,174.7288,173.8134,174.7193,2152518.0
2018-09-11 12:00:00,183.22,183.42,182.99,183.05,2372885.0,174.7193,174.91,174.5,174.5572,2372885.0
2018-09-11 12:30:00,183.05,183.15,182.87,183.14,738099.0,174.5572,174.6526,174.3856,174.643,738099.0
2018-09-11 13:00:00,183.14,183.2,182.52,182.61,1304017.0,174.643,174.7002,174.0518,174.1376,1304017.0
2018-09-11 13:30:00,182.61,182.85,182.58,182.82,579087.0,174.1376,174.3665,174.109,174.3379,579087.0
2018-09-11 14:00:00,182.81,183.23,182.67,183.15,967351.0,174.3283,174.7288,174.1948,174.6526,967351.0
2018-09-11 14:30:00,183.15,183.25,182.96,183.06,740482.0,174.6526,174.7479,174.4714,174.5667,740482.0
2018-09-11 15:00:00,183.06,183.17,182.96,183.01,678697.0,174.5667,174.6716,174.4714,174.5191,678697.0
2018-09-11 15:30:00,183.01,183.2,182.92,183.11,3578580.0,174.5191,174.7002,174.4332,174.6144,3578580.0
2018-09-12 09:30:00,182.87,182.98,182.0,182.01,3556192.0,174.3856,174.4904,173.5559,173.5655,3556192.0
2018-09-12 10:00:00,182.0,182.43,181.5,181.67,2833885.0,173.5559,173.966,173.0791,173.2412,2833885.0
2018-09-12 10:30:00,181.67,181.68,181.01,181.28,3086946.0,173.2412,173.2508,172.6118,172.8693,3086946.0
2018-09-12 11:00:00,181.28,182.61,181.2,182.51,5308113.0,172.8693,174.1376,172.793,174.0423,5308113.0
2018-09-12 11:30:00,182.51,182.77,181.54,181.57,2647992.0,174.0423,174.2902,173.1173,173.1459,2647992.0
2018-09-12 12:00:00,181.56,182.35,181.53,182.31,2293158.0,173.1363,173.8897,173.1077,173.8515,2293158.0
2018-09-12 12:30:00,182.31,182.47,182.08,182.2,1064835.0,173.8515,174.0041,173.6322,173.7466,1064835.0
2018-09-12 13:00:00,182.21,182.59,182.07,182.56,1073406.0,173.7562,174.1185,173.6227,174.0899,1073406.0
2018-09-12 13:30:00,182.56,182.7,182.07,182.19,1150711.0,174.0899,174.2234,173.6227,173.7371,1150711.0
2018-09-12 14:00:00,182.2,182.29,181.97,182.09,1116289.0,173.7466,173.8325,173.5273,173.6417,1116289.0
2018-09-12 14:30:00,182.09,182.18,181.82,182.05,1143469.0,173.6417,173.7276,173.3843,173.6036,1143469.0
2018-09-12 15:00:00,182.05,182.64,182.05,182.62,1226910.0,173.6036,174.1662,173.6036,174.1472,1226910.0
2018-09-12 15:30:00,182.61,182.71,182.47,182.59,2375083.0,174.1376,174.233,174.0041,174.1185,2375083.0
2018-09-13 09:30:00,183.67,184.8,183.64,184.23,4493757.0,175.1484,176.226,175.1198,175.6825,4493757.0
2018-09-13 10:00:00,184.23,184.71,183.87,184.05,2781636.0,175.6825,176.1402,175.3392,175.5108,2781636.0
2018-09-13 10:30:00,184.04,184.29,183.68,184.09,1450272.0,175.5013,175.7397,175.158,175.5489,1450272.0
2018-09-13 11:00:00,184.08,184.49,183.9,184.36,1595517.0,175.5394,175.9304,175.3678,175.8064,1595517.0
2018-09-13 11:30:00,184.37,184.75,184.18,184.69,1767273.0,175.816,176.1783,175.6348,176.1211,1767273.0
2018-09-13 12:00:00,184.7,184.88,184.52,184.6,1373499.0,176.1306,176.3023,175.959,176.0353,1373499.0
2018-09-13 12:30:00,184.61,184.82,184.48,184.56,1271506.0,176.0448,176.2451,175.9209,175.9971,1271506.0
2018-09-13 13:00:00,184.56,184.6,184.3,184.41,803806.0,175.9971,176.0353,175.7492,175.8541,803806.0
2018-09-13 13:30:00,184.41,184.47,184.22,184.37,911780.0,175.8541,175.9113,175.6729,175.816,911780.0
2018-09-13 14:00:00,184.37,184.62,184.02,184.24,1295555.0,175.816,176.0544,175.4822,175.692,1295555.0
2018-09-13 14:30:00,184.25,184.49,184.21,184.46,599157.0,175.7015,175.9304,175.6634,175.9018,599157.0
2018-09-13 15:00:00,184.46,184.48,184.12,184.17,871007.0,175.9018,175.9209,175.5776,175.6252,871007.0
2018-09-13 15:30:00,184.16,184.45,184.05,184.44,2711561.0,175.6157,175.8922,175.5108,175.8827,2711561.0
2018-09-14 09:30:00,184.66,184.92,184.21,184.65,2839629.0,176.0925,176.3404,175.6634,176.083,2839629.0
2018-09-14 10:00:00,184.65,184.78,184.23,184.62,1937488.0,176.083,176.2069,175.6825,176.0544,1937488.0
2018-09-14 10:30:00,184.62,184.95,184.48,184.68,1559948.0,176.0544,176.369,175.9209,176.1116,1559948.0
2018-09-14 11:00:00,184.69,184.75,184.31,184.47,1730819.0,176.1211,176.1783,175.7587,175.9113,1730819.0
2018-09-14 11:30:00,184.48,184.58,184.37,184.44,804412.0,175.9209,176.0162,175.816,175.8827,804412.0
2018-09-14 12:00:00,184.44,184.48,183.37,183.49,4746770.0,175.8827,175.9209,174.8624,174.9768,4746770.0
2018-09-14 12:30:00,183.48,183.86,183.39,183.66,1243442.0,174.9673,175.3296,174.8814,175.1389,1243442.0
2018-09-14 13:00:00,183.64,183.86,183.26,183.82,1484092.0,175.1198,175.3296,174.7575,175.2915,1484092.0
2018-09-14 13:30:00,183.82,184.04,183.79,184.0,1025294.0,175.2915,175.5013,175.2629,175.4631,1025294.0
2018-09-14 14:00:00,184.0,184.12,183.9,183.98,892723.0,175.4631,175.5776,175.3678,175.4441,892723.0
2018-09-14 14:30:00,183.97,184.04,183.88,184.0,768334.0,175.4345,175.5013,175.3487,175.4631,768334.0
2018-09-14 15:00:00,184.0,184.13,183.88,183.91,654264.0,175.4631,175.5871,175.3487,175.3773,654264.0
2018-09-14 15:30:00,183.91,184.27,183.91,183.99,2517312.0,175.3773,175.7206,175.3773,175.4536,2517312.0
2018-09-17 09:30:00,183.64,183.81,182.64,182.95,3728879.0,175.1198,175.2819,174.1662,174.4618,3728879.0
2018-09-17 10:00:00,182.95,182.97,182.07,182.42,3604166.0,174.4618,174.4809,173.6227,173.9564,3604166.0
2018-09-17 10:30:00,182.43,182.52,181.78,181.98,2862868.0,173.966,174.0518,173.3461,173.5368,2862868.0
2018-09-17 11:00:00,181.98,182.51,181.93,182.21,2156317.0,173.5368,174.0423,173.4892,173.7562,2156317.0
2018-09-17 11:30:00,182.19,182.52,182.17,182.47,1288569.0,173.7371,174.0518,173.718,174.0041,1288569.0
2018-09-17 12:00:00,182.47,182.74,182.44,182.61,947208.0,174.0041,174.2616,173.9755,174.1376,947208.0
2018-09-17 12:30:00,182.62,182.72,182.32,182.54,1203285.0,174.1472,174.2425,173.8611,174.0709,1203285.0
2018-09-17 13:00:00,182.54,182.65,182.19,182.23,798179.0,174.0709,174.1758,173.7371,173.7752,798179.0
2018-09-17 13:30:00,182.23,182.64,182.0,182.4,1704709.0,173.7752,174.1662,173.5559,173.9374,1704709.0
2018-09-17 14:00:00,182.4,182.55,182.3,182.37,998078.0,173.9374,174.0804,173.842,173.9088,998078.0
2018-09-17 14:30:00,182.37,182.45,182.04,182.13,1011767.0,173.9088,173.985,173.5941,173.6799,1011767.0
2018-09-17 15:00:00,182.12,182.2,181.5,181.66,2619262.0,173.6703,173.7466,173.0791,173.2317,2619262.0
2018-09-17 15:30:00,181.65,181.67,181.17,181.34,5043297.0,173.2222,173.2412,172.7644,172.9265,5043297.0
2018-09-18 09:30:00,181.51,182.9,181.4,182.73,4689264.0,173.0887,174.4142,172.9838,174.252,4689264.0
2018-09-18 10:00:00,182.74,183.25,182.64,183.01,2988221.0,174.2616,174.7479,174.1662,174.5191,2988221.0
2018-09-18 10:30:00,183.01,183.31,182.75,183.27,1654794.0,174.5191,174.8051,174.2711,174.767,1654794.0
2018-09-18 11:00:00,183.27,183.52,183.09,183.5,1592551.0,174.767,175.0054,174.5953,174.9863,1592551.0
2018-09-18 11:30:00,183.5,183.68,183.39,183.52,1607803.0,174.9863,175.158,174.8814,175.0054,1607803.0
2018-09-18 12:00:00,183.53,183.73,183.3,183.3,1268607.0,175.0149,175.2057,174.7956,174.7956,1268607.0
2018-09-18 12:30:00,183.29,183.41,182.97,183.11,1289004.0,174.7861,174.9005,174.4809,174.6144,1289004.0
2018-09-18 13:00:00,183.12,183.33,182.96,183.02,943186.0,174.624,174.8242,174.4714,174.5286,943186.0
2018-09-18 13:30:00,183.01,183.3,182.85,183.25,1104021.0,174.5191,174.7956,174.3665,174.7479,1104021.0
2018-09-18 14:00:00,183.25,183.37,183.13,183.31,1371256.0,174.7479,174.8624,174.6335,174.8051,1371256.0
2018-09-18 14:30:00,183.31,183.47,183.07,183.12,788575.0,174.8051,174.9577,174.5763,174.624,788575.0
2018-09-18 15:00:00,183.11,183.28,183.04,183.22,924923.0,174.6144,174.7765,174.5477,174.7193,924923.0
2018-09-18 15:30:00,183.21,183.22,182.79,182.82,4152385.0,174.7098,174.7193,174.3093,174.3379,4152385.0
2018-09-19 09:30:00,182.86,183.3,182.03,182.19,4232139.0,174.376,174.7956,173.5845,173.7371,4232139.0
2018-09-19 10:00:00,182.18,182.48,181.51,181.8,4861564.0,173.7276,174.0136,173.0887,173.3652,4861564.0
2018-09-19 10:30:00,181.79,182.06,181.57,181.74,2640455.0,173.3557,173.6131,173.1459,173.308,2640455.0
2018-09-19 11:00:00,181.74,182.66,181.62,182.28,2497734.0,173.308,174.1853,173.1935,173.8229,2497734.0
2018-09-19 11:30:00,182.29,182.46,182.08,182.41,1394480.0,173.8325,173.9946,173.6322,173.9469,1394480.0
2018-09-19 12:00:00,182.4,182.5,182.12,182.16,1095803.0,173.9374,174.0327,173.6703,173.7085,1095803.0
2018-09-19 12:30:00,182.15,182.23,181.84,182.21,1090854.0,173.699,173.7752,173.4033,173.7562,1090854.0
2018-09-19 13:00:00,182.2,182.22,181.92,181.99,1348737.0,173.7466,173.7657,173.4796,173.5464,1348737.0
2018-09-19 13:30:00,181.98,182.35,181.96,182.32,965665.0,173.5368,173.8897,173.5178,173.8611,965665.0
2018-09-19 14:00:00,182.31,182.47,182.2,182.42,804242.0,173.8515,174.0041,173.7466,173.9564,804242.0
2018-09-19 14:30:00,182.42,182.46,182.29,182.31,852267.0,173.9564,173.9946,173.8325,173.8515,852267.0
2018-09-19 15:00:00,182.3,182.7,182.3,182.65,1487188.0,173.842,174.2234,173.842,174.1758,1487188.0
2018-09-19 15:30:00,182.65,182.89,182.65,182.7,3403654.0,174.1758,174.4046,174.1758,174.2234,3403654.0
2018-09-20 09:30:00,183.94,184.33,183.51,184.22,5114932.0,175.4059,175.7778,174.9959,175.6729,5114932.0
2018-09-20 10:00:00,184.22,184.88,184.21,184.47,3684688.0,175.6729,176.3023,175.6634,175.9113,3684688.0
2018-09-20 10:30:00,184.48,184.71,184.27,184.34,1751945.0,175.9209,176.1402,175.7206,175.7873,1751945.0
2018-09-20 11:00:00,184.34,184.62,184.29,184.53,1763954.0,175.7873,176.0544,175.7397,175.9685,1763954.0
2018-09-20 11:30:00,184.54,184.91,184.48,184.65,1877388.0,175.9781,176.3309,175.9209,176.083,1877388.0
2018-09-20 12:00:00,184.65,184.66,184.35,184.59,952662.0,176.083,176.0925,175.7969,176.0258,952662.0
2018-09-20 12:30:00,184.6,184.81,184.46,184.72,1183312.0,176.0353,176.2355,175.9018,176.1497,1183312.0
2018-09-20 13:00:00,184.73,184.81,184.66,184.69,1145679.0,176.1593,176.2355,176.0925,176.1211,1145679.0
2018-09-20 13:30:00,184.68,184.78,184.5,184.73,911150.0,176.1116,176.2069,175.9399,176.1593,911150.0
2018-09-20 14:00:00,184.72,184.77,184.5,184.62,933617.0,176.1497,176.1974,175.9399,176.0544,933617.0
2018-09-20 14:30:00,184.62,184.78,184.55,184.75,1235238.0,176.0544,176.2069,175.9876,176.1783,1235238.0
2018-09-20 15:00:00,184.75,184.97,184.75,184.85,1466109.0,176.1783,176.3881,176.1783,176.2737,1466109.0
2018-09-20 15:30:00,184.86,184.9,184.61,184.64,4242800.0,176.2832,176.3214,176.0448,176.0734,4242800.0
2018-09-21 09:30:00,185.27,185.48,184.0,184.95,3865368.0,176.6742,176.8745,175.4631,176.369,3865368.0
2018-09-21 10:00:00,184.94,185.09,184.32,184.33,2835174.0,176.3595,176.5026,175.7683,175.7778,2835174.0
2018-09-21 10:30:00,184.34,184.48,184.19,184.33,1995796.0,175.7873,175.9209,175.6443,175.7778,1995796.0
2018-09-21 11:00:00,184.32,184.71,184.06,184.7,1742839.0,175.7683,176.1402,175.5203,176.1306,1742839.0
2018-09-21 11:30:00,184.71,184.78,184.51,184.68,1181738.0,176.1402,176.2069,175.9495,176.1116,1181738.0
2018-09-21 12:00:00,184.68,184.89,184.56,184.58,1402647.0,176.1116,176.3118,175.9971,176.0162,1402647.0
2018-09-21 12:30:00,184.59,184.62,184.37,184.5,872642.0,176.0258,176.0544,175.816,175.9399,872642.0
2018-09-21 13:00:00,184.49,185.39,184.31,184.32,818409.0,175.9304,176.7886,175.7587,175.7683,818409.0
2018-09-21 13:30:00,184.31,184.42,184.2,184.37,771747.0,175.7587,175.8636,175.6538,175.816,771747.0
2018-09-21 14:00:00,184.38,184.38,183.97,184.17,1145829.0,175.8255,175.8255,175.4345,175.6252,1145829.0
2018-09-21 14:30:00,184.17,184.24,183.84,183.88,1732422.0,175.6252,175.692,175.3105,175.3487,1732422.0
2018-09-21 15:00:00,183.87,183.92,183.73,183.76,1561926.0,175.3392,175.3868,175.2057,175.2343,1561926.0
2018-09-21 15:30:00,183.76,183.82,183.48,183.69,5097499.0,175.2343,175.2915,174.9673,175.1675,5097499.0
2018-09-24 09:30:00,182.05,182.83,181.3,182.64,6100851.0,173.9149,174.66,173.1984,174.4785,6100851.0
2018-09-24 10:00:00,182.64,182.93,182.44,182.63,2887448.0,174.4785,174.7556,174.2875,174.469,2887448.0
2018-09-24 10:30:00,182.63,183.05,182.36,182.78,3888159.0,174.469,174.8702,174.211,174.6123,3888159.0
2018-09-24 11:00:00,182.79,183.56,182.48,183.4,2628796.0,174.6218,175.3574,174.3257,175.2046,2628796.0
2018-09-24 11:30:00,183.4,183.52,183.28,183.38,1431185.0,175.2046,175.3192,175.0899,175.1855,1431185.0
2018-09-24 12:00:00,183.39,183.44,183.11,183.19,963635.0,175.195,175.2428,174.9275,175.004,963635.0
2018-09-24 12:30:00,183.19,183.51,183.05,183.16,1313932.0,175.004,175.3097,174.8702,174.9753,1313932.0
2018-09-24 13:00:00,183.16,183.46,183.11,183.27,838391.0,174.9753,175.2619,174.9275,175.0804,838391.0
2018-09-24 13:30:00,183.28,183.76,183.27,183.7,1366770.0,175.0899,175.5485,175.0804,175.4912,1366770.0
2018-09-24 14:00:00,183.71,183.8,183.48,183.52,729980.0,175.5007,175.5867,175.281,175.3192,729980.0
2018-09-24 14:30:00,183.52,183.7,183.48,183.56,826751.0,175.3192,175.4912,175.281,175.3574,826751.0
2018-09-24 15:00:00,183.56,183.82,183.53,183.71,838408.0,175.3574,175.6058,175.3288,175.5007,838408.0
2018-09-24 15:30:00,183.71,183.96,183.62,183.84,3045468.0,175.5007,175.7396,175.4147,175.6249,3045468.0
2018-09-25 09:30:00,183.78,183.99,183.39,183.8,3391563.0,175.5676,175.7682,175.195,175.5867,3391563.0
2018-09-25 10:00:00,183.8,183.93,183.36,183.56,1386844.0,175.5867,175.7109,175.1664,175.3574,1386844.0
2018-09-25 10:30:00,183.56,183.88,183.21,183.22,1198617.0,175.3574,175.6631,175.0231,175.0326,1198617.0
2018-09-25 11:00:00,183.22,184.05,183.18,183.98,1375362.0,175.0326,175.8255,174.9944,175.7587,1375362.0
2018-09-25 11:30:00,183.99,184.21,183.95,184.11,1417586.0,175.7682,175.9784,175.73,175.8828,1417586.0
2018-09-25 12:00:00,184.12,184.21,184.04,184.09,550014.0,175.8924,175.9784,175.816,175.8637,550014.0
2018-09-25 12:30:00,184.09,184.11,183.79,183.9,1396835.0,175.8637,175.8828,175.5771,175.6822,1396835.0
2018-09-25 13:00:00,183.91,184.08,183.77,184.06,1008381.0,175.6918,175.8542,175.558,175.8351,1008381.0
2018-09-25 13:30:00,184.05,184.11,183.72,184.01,1083865.0,175.8255,175.8828,175.5103,175.7873,1083865.0
2018-09-25 14:00:00,184.01,184.12,183.95,184.11,663467.0,175.7873,175.8924,175.73,175.8828,663467.0
2018-09-25 14:30:00,184.11,184.12,183.94,184.03,923645.0,175.8828,175.8924,175.7204,175.8064,923645.0
2018-09-25 15:00:00,184.04,184.17,183.97,184.16,1032644.0,175.816,175.9402,175.7491,175.9306,1032644.0
2018-09-25 15:30:00,184.17,184.28,184.06,184.13,2907371.0,175.9402,176.0453,175.8351,175.902,2907371.0
2018-09-26 09:30:00,184.26,184.78,184.17,184.68,2589596.0,176.0261,176.5229,175.9402,176.4274,2589596.0
2018-09-26 10:00:00,184.67,184.87,184.37,184.64,2101172.0,176.4178,176.6089,176.1312,176.3892,2101172.0
2018-09-26 10:30:00,184.64,185.03,184.62,184.97,1791006.0,176.3892,176.7617,176.3701,176.7044,1791006.0
2018-09-26 11:00:00,184.96,185.35,184.96,185.35,1447578.0,176.6949,177.0674,176.6949,177.0674,1447578.0
2018-09-26 11:30:00,185.35,185.39,185.18,185.24,860062.0,177.0674,177.1056,176.905,176.9624,860062.0
2018-09-26 12:00:00,185.24,185.25,185.1,185.17,906584.0,176.9624,176.9719,176.8286,176.8955,906584.0
2018-09-26 12:30:00,185.17,185.23,184.98,185.21,1248254.0,176.8955,176.9528,176.714,176.9337,1248254.0
2018-09-26 13:00:00,185.22,185.33,185.17,185.2,657093.0,176.9432,177.0483,176.8955,176.9241,657093.0
2018-09-26 13:30:00,185.2,185.21,184.97,185.1,1168572.0,176.9241,176.9337,176.7044,176.8286,1168572.0
2018-09-26 14:00:00,185.08,185.99,185.03,185.78,3678644.0,176.8095,177.6788,176.7617,177.4782,3678644.0
2018-09-26 14:30:00,185.78,185.92,185.24,185.42,2469702.0,177.4782,177.612,176.9624,177.1343,2469702.0
2018-09-26 15:00:00,185.43,185.59,185.07,185.49,2101484.0,177.1439,177.2967,176.7999,177.2012,2101484.0
2018-09-26 15:30:00,185.48,185.48,183.9,184.21,8073310.0,177.1916,177.1916,175.6822,175.9784,8073310.0
2018-09-27 09:30:00,185.04,185.78,184.92,185.63,3544301.0,176.7713,177.4782,176.6567,177.3349,3544301.0
2018-09-27 10:00:00,185.64,186.2,185.63,186.04,2949067.0,177.3445,177.8795,177.3349,177.7266,2949067.0
2018-09-27 10:30:00,186.04,186.29,185.9,186.27,2660032.0,177.7266,177.9654,177.5929,177.9463,2660032.0
2018-09-27 11:00:00,186.27,186.45,186.0,186.06,2133022.0,177.9463,178.1183,177.6884,177.7457,2133022.0
2018-09-27 11:30:00,186.06,186.28,185.93,186.28,1211527.0,177.7457,177.9559,177.6215,177.9559,1211527.0
2018-09-27 12:00:00,186.27,186.42,186.15,186.4,1376420.0,177.9463,178.0896,177.8317,178.0705,1376420.0
2018-09-27 12:30:00,186.4,186.49,186.28,186.4,869619.0,178.0705,178.1565,177.9559,178.0705,869619.0
2018-09-27 13:00:00,186.4,186.4,186.24,186.34,765118.0,178.0705,178.0705,177.9177,178.0132,765118.0
2018-09-27 13:30:00,186.33,186.41,186.24,186.34,813373.0,178.0036,178.0801,177.9177,178.0132,813373.0
2018-09-27 14:00:00,186.34,186.35,186.07,186.12,1139426.0,178.0132,178.0228,177.7553,177.803,1139426.0
2018-09-27 14:30:00,186.12,186.17,185.92,185.97,1285802.0,177.803,177.8508,177.612,177.6597,1285802.0
2018-09-27 15:00:00,185.97,186.09,185.78,185.83,1295468.0,177.6597,177.7744,177.4782,177.526,1295468.0
2018-09-27 15:30:00,185.83,186.07,185.64,185.82,4382689.0,177.526,177.7553,177.3445,177.5164,4382689.0
2018-09-28 09:30:00,185.25,185.68,184.97,185.31,3194590.0,176.9719,177.3827,176.7044,177.0292,3194590.0
2018-09-28 10:00:00,185.31,185.56,185.05,185.42,2104466.0,177.0292,177.2681,176.7808,177.1343,2104466.0
2018-09-28 10:30:00,185.42,185.93,185.33,185.81,1456188.0,177.1343,177.6215,177.0483,177.5069,1456188.0
2018-09-28 11:00:00,185.81,186.28,185.79,185.98,1345259.0,177.5069,177.9559,177.4878,177.6693,1345259.0
2018-09-28 11:30:00,186.0,186.06,185.79,185.84,1191874.0,177.6884,177.7457,177.4878,177.5355,1191874.0
2018-09-28 12:00:00,185.84,186.0,185.71,185.75,574252.0,177.5355,177.6884,177.4114,177.4496,574252.0
2018-09-28 12:30:00,185.75,185.9,185.24,185.61,1362577.0,177.4496,177.5929,176.9624,177.3158,1362577.0
2018-09-28 13:00:00,185.6,185.74,185.41,185.71,646426.0,177.3063,177.44,177.1248,177.4114,646426.0
2018-09-28 13:30:00,185.7,185.86,185.63,185.67,922487.0,177.4018,177.5546,177.3349,177.3731,922487.0
2018-09-28 14:00:00,185.66,185.67,185.31,185.61,1470572.0,177.3636,177.3731,177.0292,177.3158,1470572.0
2018-09-28 14:30:00,185.6,185.69,185.46,185.54,783835.0,177.3063,177.3922,177.1725,177.2489,783835.0
2018-09-28 15:00:00,185.54,185.8,185.51,185.69,1071719.0,177.2489,177.4973,177.2203,177.3922,1071719.0
2018-09-28 15:30:00,185.7,185.82,185.47,185.77,5395777.0,177.4018,177.5164,177.1821,177.4687,5395777.0
2018-10-01 09:30:00,186.82,187.46,186.65,187.32,3417317.0,178.4717,179.0831,178.3093,178.9494,3417317.0
2018-10-01 10:00:00,187.33,187.53,187.16,187.44,1703198.0,178.959,179.15,178.7966,179.064,1703198.0
2018-10-01 10:30:00,187.44,187.5,187.11,187.3,1424607.0,179.064,179.1214,178.7488,178.9303,1424607.0
2018-10-01 11:00:00,187.31,187.31,187.11,187.24,1217827.0,178.9399,178.9399,178.7488,178.873,1217827.0
2018-10-01 11:30:00,187.24,187.3,186.88,187.05,1013605.0,178.873,178.9303,178.5291,178.6915,1013605.0
2018-10-01 12:00:00,187.05,187.08,186.68,186.79,1190705.0,178.6915,178.7201,178.338,178.4431,1190705.0
2018-10-01 12:30:00,186.78,186.8,186.42,186.51,1818417.0,178.4335,178.4526,178.0896,178.1756,1818417.0
2018-10-01 13:00:00,186.51,186.75,186.44,186.69,1245070.0,178.1756,178.4049,178.1087,178.3476,1245070.0
2018-10-01 13:30:00,186.69,186.77,186.57,186.62,928016.0,178.3476,178.424,178.2329,178.2807,928016.0
2018-10-01 14:00:00,186.63,186.63,186.28,186.35,1485892.0,178.2902,178.2902,177.9559,178.0228,1485892.0
2018-10-01 14:30:00,186.35,186.38,186.0,186.37,1174899.0,178.0228,178.0514,177.6884,178.0419,1174899.0
2018-10-01 15:00:00,186.37,186.42,185.91,186.0,1576986.0,178.0419,178.0896,177.6024,177.6884,1576986.0
2018-10-01 15:30:00,186.0,186.24,185.7,186.14,3631644.0,177.6884,177.9177,177.4018,177.8221,3631644.0
2018-10-02 09:30:00,185.95,186.45,185.32,186.38,4059781.0,177.6406,178.1183,177.0388,178.0514,4059781.0
2018-10-02 10:00:00,186.38,186.46,185.94,186.45,1908659.0,178.0514,178.1278,177.6311,178.1183,1908659.0
2018-10-02 10:30:00,186.46,186.79,186.19,186.57,1971736.0,178.1278,178.4431,177.8699,178.2329,1971736.0
2018-10-02 11:00:00,186.56,186.85,186.42,186.75,1092639.0,178.2234,178.5004,178.0896,178.4049,1092639.0
2018-10-02 11:30:00,186.75,187.08,186.68,187.03,1534716.0,178.4049,178.7201,178.338,178.6724,1534716.0
2018-10-02 12:00:00,187.03,187.18,186.77,186.84,1039574.0,178.6724,178.8157,178.424,178.4909,1039574.0
2018-10-02 12:30:00,186.84,186.98,186.32,186.46,1258274.0,178.4909,178.6246,177.9941,178.1278,1258274.0
2018-10-02 13:00:00,186.45,186.63,186.44,186.57,835267.0,178.1183,178.2902,178.1087,178.2329,835267.0
2018-10-02 13:30:00,186.57,186.74,186.39,186.45,507692.0,178.2329,178.3953,178.061,178.1183,507692.0
2018-10-02 14:00:00,186.45,186.6,186.37,186.52,738555.0,178.1183,178.2616,178.0419,178.1852,738555.0
2018-10-02 14:30:00,186.51,186.54,186.03,186.1,1397641.0,178.1756,178.2043,177.7171,177.7839,1397641.0
2018-10-02 15:00:00,186.09,186.09,185.33,185.61,2922169.0,177.7744,177.7744,177.0483,177.3158,2922169.0
2018-10-02 15:30:00,185.62,185.94,185.62,185.75,3424916.0,177.3254,177.6311,177.3254,177.4496,3424916.0
2018-10-03 09:30:00,186.52,186.84,186.28,186.48,3272356.0,178.1852,178.4909,177.9559,178.1469,3272356.0
2018-10-03 10:00:00,186.5,186.97,186.48,186.75,2077644.0,178.166,178.615,178.1469,178.4049,2077644.0
2018-10-03 10:30:00,186.75,186.9,186.21,186.31,2075510.0,178.4049,178.5482,177.889,177.9845,2075510.0
2018-10-03 11:00:00,186.3,186.56,186.0,186.54,1904654.0,177.975,178.2234,177.6884,178.2043,1904654.0
2018-10-03 11:30:00,186.53,186.67,186.13,186.66,1750245.0,178.1947,178.3285,177.8126,178.3189,1750245.0
2018-10-03 12:00:00,186.67,186.78,186.51,186.68,837880.0,178.3285,178.4335,178.1756,178.338,837880.0
2018-10-03 12:30:00,186.68,186.69,186.28,186.56,1089952.0,178.338,178.3476,177.9559,178.2234,1089952.0
2018-10-03 13:00:00,186.56,186.83,186.54,186.65,1187984.0,178.2234,178.4813,178.2043,178.3093,1187984.0
2018-10-03 13:30:00,186.66,186.73,186.42,186.54,788011.0,178.3189,178.3858,178.0896,178.2043,788011.0
2018-10-03 14:00:00,186.54,186.72,186.44,186.5,995074.0,178.2043,178.3762,178.1087,178.166,995074.0
2018-10-03 14:30:00,186.5,186.52,185.87,186.11,3070897.0,178.166,178.1852,177.5642,177.7935,3070897.0
2018-10-03 15:00:00,186.11,186.21,185.66,185.87,2245042.0,177.7935,177.889,177.3636,177.5642,2245042.0
2018-10-03 15:30:00,185.86,186.11,185.8,186.0,2745280.0,177.5546,177.7935,177.4973,177.6884,2745280.0
2018-10-04 09:30:00,185.22,185.32,183.95,184.3,6042430.0,176.9432,177.0388,175.73,176.0644,6042430.0
2018-10-04 10:00:00,184.29,184.3,183.12,183.24,5366957.0,176.0548,176.0644,174.9371,175.0517,5366957.0
2018-10-04 10:30:00,183.24,183.46,182.96,183.1,3689930.0,175.0517,175.2619,174.7842,174.918,3689930.0
2018-10-04 11:00:00,183.1,183.56,183.03,183.1,2975574.0,174.918,175.3574,174.8511,174.918,2975574.0
2018-10-04 11:30:00,183.1,183.18,182.48,182.58,3427741.0,174.918,174.9944,174.3257,174.4212,3427741.0
2018-10-04 12:00:00,182.59,182.74,181.8,182.05,5668691.0,174.4308,174.5741,173.6761,173.9149,5668691.0
2018-10-04 12:30:00,182.05,182.46,181.83,181.98,4173269.0,173.9149,174.3066,173.7047,173.848,4173269.0
2018-10-04 13:00:00,181.97,182.16,181.57,181.82,3631863.0,173.8385,174.02,173.4564,173.6952,3631863.0
2018-10-04 13:30:00,181.82,181.82,181.27,181.45,4345801.0,173.6952,173.6952,173.1698,173.3417,4345801.0
2018-10-04 14:00:00,181.45,181.7,181.06,181.56,3848320.0,173.3417,173.5805,172.9691,173.4468,3848320.0
2018-10-04 14:30:00,181.54,182.33,181.43,182.25,4995052.0,173.4277,174.1824,173.3226,174.106,4995052.0
2018-10-04 15:00:00,182.24,182.5,181.95,181.95,3866873.0,174.0964,174.3448,173.8194,173.8194,3866873.0
2018-10-04 15:30:00,181.95,182.61,181.77,182.45,7443250.0,173.8194,174.4499,173.6474,174.297,7443250.0
2018-10-05 09:30:00,182.39,182.97,181.47,181.61,7831055.0,174.2397,174.7938,173.3608,173.4946,7831055.0
2018-10-05 10:00:00,181.61,182.26,181.25,182.07,4486835.0,173.4946,174.1155,173.1507,173.934,4486835.0
2018-10-05 10:30:00,182.07,182.11,181.05,181.37,3208756.0,173.934,173.9722,172.9596,173.2653,3208756.0
2018-10-05 11:00:00,181.37,181.39,179.98,180.27,7014233.0,173.2653,173.2844,171.9374,172.2144,7014233.0
2018-10-05 11:30:00,180.26,180.46,179.35,179.47,6058158.0,172.2049,172.396,171.3356,171.4502,6058158.0
2018-10-05 12:00:00,179.48,179.92,179.4,179.64,4915623.0,171.4597,171.8801,171.3833,171.6126,4915623.0
2018-10-05 12:30:00,179.64,179.66,178.79,179.1,5611543.0,171.6126,171.6317,170.8006,171.0967,5611543.0
2018-10-05 13:00:00,179.09,179.09,178.43,178.67,4659418.0,171.0872,171.0872,170.4567,170.6859,4659418.0
2018-10-05 13:30:00,178.66,179.66,178.53,179.54,5510710.0,170.6764,171.6317,170.5522,171.5171,5510710.0
2018-10-05 14:00:00,179.56,180.3,179.37,180.26,4158917.0,171.5362,172.2431,171.3547,172.2049,4158917.0
2018-10-05 14:30:00,180.27,180.74,180.13,180.5,4624426.0,172.2144,172.6634,172.0807,172.4342,4624426.0
2018-10-05 15:00:00,180.5,180.87,180.29,180.38,4749958.0,172.4342,172.7876,172.2335,172.3195,4749958.0
2018-10-05 15:30:00,180.38,180.76,180.0,180.2,6569611.0,172.3195,172.6825,171.9565,172.1476,6569611.0
2018-10-08 09:30:00,179.36,180.27,178.72,180.08,5688476.0,171.3451,172.2144,170.7337,172.0329,5688476.0
2018-10-08 10:00:00,180.08,180.65,179.75,180.42,2752532.0,172.0329,172.5775,171.7177,172.3577,2752532.0
2018-10-08 10:30:00,180.42,180.44,179.45,179.75,2505333.0,172.3577,172.3768,171.4311,171.7177,2505333.0
2018-10-08 11:00:00,179.74,179.76,178.78,178.81,3969600.0,171.7081,171.7272,170.791,170.8197,3969600.0
2018-10-08 11:30:00,178.79,178.84,177.12,178.1,8594867.0,170.8006,170.8483,169.2052,170.1414,8594867.0
2018-10-08 12:00:00,178.1,178.25,177.28,178.19,4691808.0,170.1414,170.2847,169.3581,170.2274,4691808.0
2018-10-08 12:30:00,178.18,178.23,176.95,177.0,4610921.0,170.2178,170.2656,169.0428,169.0906,4610921.0
2018-10-08 13:00:00,177.0,177.76,176.93,177.23,3581693.0,169.0906,169.8166,169.0237,169.3103,3581693.0
2018-10-08 13:30:00,177.25,178.34,177.24,177.92,3250892.0,169.3294,170.3707,169.3198,169.9695,3250892.0
2018-10-08 14:00:00,177.94,178.77,177.88,178.48,4043779.0,169.9886,170.7815,169.9312,170.5044,4043779.0
2018-10-08 14:30:00,178.49,179.4,178.49,179.04,3202098.0,170.514,171.3833,170.514,171.0394,3202098.0
2018-10-08 15:00:00,179.03,179.52,178.92,178.99,2515714.0,171.0299,171.498,170.9248,170.9916,2515714.0
2018-10-08 15:30:00,179.01,179.55,178.99,179.09,5796323.0,171.0107,171.5266,170.9916,171.0872,5796323.0
2018-10-09 09:30:00,179.18,180.0,178.75,179.94,7865833.0,171.1732,171.9565,170.7624,171.8992,7865833.0
2018-10-09 10:00:00,179.94,180.56,179.27,180.52,4790759.0,171.8992,172.4915,171.2591,172.4533,4790759.0
2018-10-09 10:30:00,180.54,181.02,180.3,180.32,4614451.0,172.4724,172.9309,172.2431,172.2622,4614451.0
2018-10-09 11:00:00,180.33,180.69,179.69,180.48,4106040.0,172.2718,172.6157,171.6604,172.4151,4106040.0
2018-10-09 11:30:00,180.48,180.66,180.23,180.48,1796520.0,172.4151,172.587,172.1762,172.4151,1796520.0
2018-10-09 12:00:00,180.5,180.69,179.8,179.83,2083289.0,172.4342,172.6157,171.7654,171.7941,2083289.0
2018-10-09 12:30:00,179.82,180.09,179.28,179.42,2623492.0,171.7846,172.0425,171.2687,171.4024,2623492.0
2018-10-09 13:00:00,179.43,179.85,178.93,179.68,2370720.0,171.412,171.8132,170.9343,171.6508,2370720.0
2018-10-09 13:30:00,179.66,179.67,179.0,179.5,1819074.0,171.6317,171.6413,171.0012,171.4789,1819074.0
2018-10-09 14:00:00,179.5,179.75,179.19,179.55,1913520.0,171.4789,171.7177,171.1827,171.5266,1913520.0
2018-10-09 14:30:00,179.56,180.03,179.16,179.91,1808337.0,171.5362,171.9852,171.154,171.8705,1808337.0
2018-10-09 15:00:00,179.92,180.0,179.36,179.5,1738814.0,171.8801,171.9565,171.3451,171.4789,1738814.0
2018-10-09 15:30:00,179.51,180.01,179.45,179.56,3671710.0,171.4884,171.9661,171.4311,171.5362,3671710.0
2018-10-10 09:30:00,178.55,178.62,175.94,176.22,12597130.0,170.5713,170.6382,168.0779,168.3454,12597130.0
2018-10-10 10:00:00,176.23,176.79,175.57,176.48,10048348.0,168.355,168.8899,167.7245,168.5938,10048348.0
2018-10-10 10:30:00,176.47,176.79,175.93,176.24,5452300.0,168.5842,168.8899,168.0684,168.3645,5452300.0
2018-10-10 11:00:00,176.25,176.38,174.85,175.65,6793465.0,168.3741,168.4983,167.0366,167.8009,6793465.0
2018-10-10 11:30:00,175.63,175.99,175.07,175.39,4333548.0,167.7818,168.1257,167.2468,167.5525,4333548.0
2018-10-10 12:00:00,175.35,176.14,174.92,175.72,4275750.0,167.5143,168.269,167.1035,167.8678,4275750.0
2018-10-10 12:30:00,175.71,175.79,175.26,175.33,3184125.0,167.8582,167.9346,167.4283,167.4952,3184125.0
2018-10-10 13:00:00,175.34,176.34,174.88,176.03,4838565.0,167.5047,168.4601,167.0653,168.1639,4838565.0
2018-10-10 13:30:00,176.01,176.3,175.39,175.57,3413802.0,168.1448,168.4218,167.5525,167.7245,3413802.0
2018-10-10 14:00:00,175.56,175.67,174.64,175.12,4944902.0,167.7149,167.82,166.836,167.2946,4944902.0
2018-10-10 14:30:00,175.13,175.36,174.1,174.64,6552597.0,167.3041,167.5239,166.3202,166.836,6552597.0
2018-10-10 15:00:00,174.63,174.63,173.31,174.06,7561401.0,166.8265,166.8265,165.5655,166.2819,7561401.0
2018-10-10 15:30:00,174.05,174.09,171.5,171.74,19095119.0,166.2724,166.3106,163.8363,164.0656,19095119.0
2018-10-11 09:30:00,171.04,173.4,170.07,173.33,19782333.0,163.3969,165.6514,162.4702,165.5846,19782333.0
2018-10-11 10:00:00,173.33,173.33,170.94,171.88,11447625.0,165.5846,165.5846,163.3014,164.1994,11447625.0
2018-10-11 10:30:00,171.89,172.39,170.64,170.78,7094967.0,164.2089,164.6866,163.0148,163.1485,7094967.0
2018-10-11 11:00:00,170.77,171.1,169.47,170.83,9764002.0,163.139,163.4542,161.8971,163.1963,9764002.0
2018-10-11 11:30:00,170.84,172.31,170.09,171.42,8816736.0,163.2058,164.6101,162.4893,163.7599,8816736.0
2018-10-11 12:00:00,171.42,172.9,171.28,172.2,4398956.0,163.7599,165.1738,163.6262,164.5051,4398956.0
2018-10-11 12:30:00,172.19,172.32,171.27,171.81,3196969.0,164.4955,164.6197,163.6166,164.1325,3196969.0
2018-10-11 13:00:00,171.8,172.38,171.06,172.18,4350155.0,164.1229,164.677,163.416,164.486,4350155.0
2018-10-11 13:30:00,172.16,172.45,170.84,171.59,3834348.0,164.4668,164.7439,163.2058,163.9223,3834348.0
2018-10-11 14:00:00,171.59,171.79,170.34,170.55,5510612.0,163.9223,164.1134,162.7282,162.9288,5510612.0
2018-10-11 14:30:00,170.56,170.58,167.81,169.19,13375951.0,162.9383,162.9575,160.3112,161.6296,13375951.0
2018-10-11 15:00:00,169.19,171.81,168.84,171.01,11307963.0,161.6296,164.1325,161.2952,163.3682,11307963.0
2018-10-11 15:30:00,171.01,171.57,169.39,169.63,13763391.0,163.3682,163.9032,161.8206,162.0499,13763391.0
2018-10-12 09:30:00,173.99,174.28,172.94,173.72,14507260.0,166.2151,166.4921,165.212,165.9571,14507260.0
2018-10-12 10:00:00,173.7,174.33,173.0,173.01,8376358.0,165.938,166.5399,165.2693,165.2789,8376358.0
2018-10-12 10:30:00,173.01,174.19,172.99,173.55,5456779.0,165.2789,166.4061,165.2598,165.7947,5456779.0
2018-10-12 11:00:00,173.56,173.91,173.16,173.38,3379130.0,165.8043,166.1386,165.4222,165.6323,3379130.0
2018-10-12 11:30:00,173.37,173.67,172.15,172.61,5563338.0,165.6228,165.9094,164.4573,164.8967,5563338.0
2018-10-12 12:00:00,172.61,172.66,171.8,172.13,5300257.0,164.8967,164.9445,164.1229,164.4382,5300257.0
2018-10-12 12:30:00,172.14,172.3,170.93,172.13,6462803.0,164.4477,164.6006,163.2918,164.4382,6462803.0
2018-10-12 13:00:00,172.13,172.99,171.84,172.43,5608795.0,164.4382,165.2598,164.1611,164.7248,5608795.0
2018-10-12 13:30:00,172.45,172.84,171.77,172.52,3905063.0,164.7439,165.1165,164.0943,164.8108,3905063.0
2018-10-12 14:00:00,172.51,172.7,171.58,172.68,4004581.0,164.8012,164.9827,163.9128,164.9636,4004581.0
2018-10-12 14:30:00,172.67,173.19,171.98,173.03,4279752.0,164.9541,165.4508,164.2949,165.298,4279752.0
2018-10-12 15:00:00,173.03,173.93,172.73,173.84,4483525.0,165.298,166.1578,165.0114,166.0718,4483525.0
2018-10-12 15:30:00,173.83,174.86,173.56,174.32,9051683.0,166.0622,167.0462,165.8043,166.5303,9051683.0
2018-10-15 09:30:00,173.68,173.99,172.53,172.7,8566800.0,165.9189,166.2151,164.8203,164.9827,8566800.0
2018-10-15 10:00:00,172.67,172.79,171.56,172.25,6530736.0,164.9541,165.0687,163.8937,164.5528,6530736.0
2018-10-15 10:30:00,172.25,172.87,172.14,172.78,3244875.0,164.5528,165.1451,164.4477,165.0591,3244875.0
2018-10-15 11:00:00,172.8,173.92,172.66,173.8,3864578.0,165.0782,166.1482,164.9445,166.0336,3864578.0
2018-10-15 11:30:00,173.81,173.93,172.49,172.58,3017078.0,166.0431,166.1578,164.7821,164.8681,3017078.0
2018-10-15 12:00:00,172.59,173.06,172.17,172.99,2899076.0,164.8776,165.3266,164.4764,165.2598,2899076.0
2018-10-15 12:30:00,173.0,173.5,172.89,173.2,2034461.0,165.2693,165.747,165.1642,165.4604,2034461.0
2018-10-15 13:00:00,173.21,173.67,172.88,173.02,1656232.0,165.4699,165.9094,165.1547,165.2884,1656232.0
2018-10-15 13:30:00,173.03,174.04,172.9,173.7,2518243.0,165.298,166.2628,165.1738,165.938,2518243.0
2018-10-15 14:00:00,173.71,173.77,172.72,172.81,2616974.0,165.9476,166.0049,165.0018,165.0878,2616974.0
2018-10-15 14:30:00,172.8,173.93,172.63,173.68,2123721.0,165.0782,166.1578,164.9158,165.9189,2123721.0
2018-10-15 15:00:00,173.68,174.03,172.82,172.91,2970853.0,165.9189,166.2533,165.0974,165.1833,2970853.0
2018-10-15 15:30:00,172.91,173.12,172.11,172.12,5807268.0,165.1833,165.3839,164.4191,164.4286,5807268.0
2018-10-16 09:30:00,174.02,174.73,173.82,174.73,10453547.0,166.2437,166.922,166.0527,166.922,10453547.0
2018-10-16 10:00:00,174.73,174.94,173.92,173.95,4150055.0,166.922,167.1226,166.1482,166.1769,4150055.0
2018-10-16 10:30:00,173.94,174.94,173.7,174.91,4394643.0,166.1673,167.1226,165.938,167.094,4394643.0
2018-10-16 11:00:00,174.9,175.57,174.65,175.53,4954855.0,167.0844,167.7245,166.8456,167.6863,4954855.0
2018-10-16 11:30:00,175.53,175.79,175.38,175.76,2376597.0,167.6863,167.9346,167.543,167.906,2376597.0
2018-10-16 12:00:00,175.76,175.85,175.44,175.67,2126912.0,167.906,167.992,167.6003,167.82,2126912.0
2018-10-16 12:30:00,175.67,176.04,175.55,176.01,1587538.0,167.82,168.1735,167.7054,168.1448,1587538.0
2018-10-16 13:00:00,176.02,176.32,175.93,176.2,1879443.0,168.1544,168.441,168.0684,168.3263,1879443.0
2018-10-16 13:30:00,176.2,176.6,176.18,176.34,3065168.0,168.3263,168.7084,168.3072,168.4601,3065168.0
2018-10-16 14:00:00,176.34,176.71,176.3,176.65,2382427.0,168.4601,168.8135,168.4218,168.7562,2382427.0
2018-10-16 14:30:00,176.66,176.78,176.27,176.37,2670969.0,168.7658,168.8804,168.3932,168.4887,2670969.0
2018-10-16 15:00:00,176.38,176.92,176.2,176.72,3466629.0,168.4983,169.0141,168.3263,168.8231,3466629.0
2018-10-16 15:30:00,176.72,177.65,176.69,177.13,9170581.0,168.8231,169.7115,168.7944,169.2148,9170581.0
2018-10-17 09:30:00,178.15,178.26,176.48,176.61,7209257.0,170.1892,170.2943,168.5938,168.718,7209257.0
2018-10-17 10:00:00,176.6,176.86,176.02,176.57,5549180.0,168.7084,168.9568,168.1544,168.6798,5549180.0
2018-10-17 10:30:00,176.53,176.73,175.47,176.01,5672743.0,168.6416,168.8326,167.6289,168.1448,5672743.0
2018-10-17 11:00:00,176.0,176.74,175.71,176.69,3974612.0,168.1353,168.8422,167.8582,168.7944,3974612.0
2018-10-17 11:30:00,176.7,177.24,176.16,177.09,3860822.0,168.804,169.3198,168.2881,169.1765,3860822.0
2018-10-17 12:00:00,177.11,177.55,176.74,177.04,3283255.0,169.1957,169.616,168.8422,169.1288,3283255.0
2018-10-17 12:30:00,177.05,177.51,176.66,177.22,2708072.0,169.1383,169.5778,168.7658,169.3007,2708072.0
2018-10-17 13:00:00,177.23,177.95,177.17,177.41,3323261.0,169.3103,169.9981,169.253,169.4822,3323261.0
2018-10-17 13:30:00,177.42,177.73,177.08,177.25,2302726.0,169.4918,169.7879,169.167,169.3294,2302726.0
2018-10-17 14:00:00,177.27,177.56,176.1,176.41,4430364.0,169.3485,169.6255,168.2308,168.5269,4430364.0
2018-10-17 14:30:00,176.39,177.59,176.23,177.38,3419460.0,168.5078,169.6542,168.355,169.4536,3419460.0
2018-10-17 15:00:00,177.38,177.5,176.86,177.39,2965140.0,169.4536,169.5682,168.9568,169.4631,2965140.0
2018-10-17 15:30:00,177.39,177.5,176.71,177.3,5597119.0,169.4631,169.5682,168.8135,169.3772,5597119.0
2018-10-18 09:30:00,176.6,176.68,175.63,175.8,5565735.0,168.7084,168.7849,167.7818,167.9442,5565735.0
2018-10-18 10:00:00,175.8,175.95,175.24,175.66,4391948.0,167.9442,168.0875,167.4092,167.8104,4391948.0
2018-10-18 10:30:00,175.64,176.29,175.52,176.08,2699941.0,167.7913,168.4123,167.6767,168.2117,2699941.0
2018-10-18 11:00:00,176.1,176.23,174.54,174.64,5125888.0,168.2308,168.355,166.7405,166.836,5125888.0
2018-10-18 11:30:00,174.63,174.72,173.19,173.54,7428291.0,166.8265,166.9125,165.4508,165.7852,7428291.0
2018-10-18 12:00:00,173.53,174.25,173.33,174.11,4925372.0,165.7756,166.4635,165.5846,166.3297,4925372.0
2018-10-18 12:30:00,174.11,174.69,173.9,173.94,3204992.0,166.3297,166.8838,166.1291,166.1673,3204992.0
2018-10-18 13:00:00,173.93,174.06,172.57,172.85,5699568.0,166.1578,166.2819,164.8585,165.126,5699568.0
2018-10-18 13:30:00,172.86,173.18,172.44,172.96,6234800.0,165.1356,165.4413,164.7343,165.2311,6234800.0
2018-10-18 14:00:00,172.95,173.78,172.87,173.48,4654472.0,165.2215,166.0145,165.1451,165.7279,4654472.0
2018-10-18 14:30:00,173.48,174.1,173.27,173.58,4970773.0,165.7279,166.3202,165.5272,165.8234,4970773.0
2018-10-18 15:00:00,173.57,173.76,173.0,173.45,4519577.0,165.8138,165.9953,165.2693,165.6992,4519577.0
2018-10-18 15:30:00,173.44,173.8,172.99,173.34,8989749.0,165.6896,166.0336,165.2598,165.5941,8989749.0
2018-10-19 09:30:00,174.42,175.8,174.34,175.41,6802846.0,166.6259,167.9442,166.5494,167.5716,6802846.0
2018-10-19 10:00:00,175.41,176.07,175.27,175.5,5260406.0,167.5716,168.2021,167.4379,167.6576,5260406.0
2018-10-19 10:30:00,175.5,175.96,175.01,175.37,3506424.0,167.6576,168.097,167.1895,167.5334,3506424.0
2018-10-19 11:00:00,175.37,175.66,174.6,174.61,2995784.0,167.5334,167.8104,166.7978,166.8074,2995784.0
2018-10-19 11:30:00,174.62,174.79,173.9,174.46,5492207.0,166.8169,166.9793,166.1291,166.6641,5492207.0
2018-10-19 12:00:00,174.44,174.6,172.86,173.15,5878042.0,166.645,166.7978,165.1356,165.4126,5878042.0
2018-10-19 12:30:00,173.15,173.75,172.57,173.56,5510119.0,165.4126,165.9858,164.8585,165.8043,5510119.0
2018-10-19 13:00:00,173.54,173.96,172.89,173.92,4193045.0,165.7852,166.1864,165.1642,166.1482,4193045.0
2018-10-19 13:30:00,173.92,174.1,173.24,173.25,2558096.0,166.1482,166.3202,165.4986,165.5081,2558096.0
2018-10-19 14:00:00,173.25,173.4,172.39,173.16,6210751.0,165.5081,165.6514,164.6866,165.4222,6210751.0
2018-10-19 14:30:00,173.16,173.59,172.95,173.08,3624633.0,165.4222,165.8329,165.2215,165.3457,3624633.0
2018-10-19 15:00:00,173.07,173.66,172.8,173.59,3804824.0,165.3362,165.8998,165.0782,165.8329,3804824.0
2018-10-19 15:30:00,173.6,173.74,172.96,173.04,7834574.0,165.8425,165.9762,165.2311,165.3075,7834574.0
2018-10-22 09:30:00,174.05,174.58,172.6,172.9,6261855.0,166.2724,166.7787,164.8872,165.1738,6261855.0
2018-10-22 10:00:00,172.9,173.45,172.59,172.88,4797058.0,165.1738,165.6992,164.8776,165.1547,4797058.0
2018-10-22 10:30:00,172.87,175.25,172.68,174.87,6302458.0,165.1451,167.4188,164.9636,167.0557,6302458.0
2018-10-22 11:00:00,174.87,175.17,174.41,174.67,3559626.0,167.0557,167.3423,166.6163,166.8647,3559626.0
2018-10-22 11:30:00,174.67,174.74,173.77,174.07,2367830.0,166.8647,166.9316,166.0049,166.2915,2367830.0
2018-10-22 12:00:00,174.09,174.57,173.49,173.85,2529110.0,166.3106,166.7692,165.7374,166.0813,2529110.0
2018-10-22 12:30:00,173.85,174.45,173.78,174.25,2636168.0,166.0813,166.6545,166.0145,166.4635,2636168.0
2018-10-22 13:00:00,174.23,174.68,173.95,174.08,1748815.0,166.4443,166.8742,166.1769,166.301,1748815.0
2018-10-22 13:30:00,174.07,174.48,173.78,173.78,1430471.0,166.2915,166.6832,166.0145,166.0145,1430471.0
2018-10-22 14:00:00,173.78,174.29,173.72,173.8,1741692.0,166.0145,166.5017,165.9571,166.0336,1741692.0
2018-10-22 14:30:00,173.8,174.45,173.71,174.29,1913733.0,166.0336,166.6545,165.9476,166.5017,1913733.0
2018-10-22 15:00:00,174.27,174.82,174.14,174.62,2506785.0,166.4826,167.008,166.3584,166.8169,2506785.0
2018-10-22 15:30:00,174.6,174.95,173.91,173.92,6034122.0,166.7978,167.1322,166.1386,166.1482,6034122.0
2018-10-23 09:30:00,170.8,171.4,170.18,170.47,10816256.0,163.1676,163.7408,162.5753,162.8524,10816256.0
2018-10-23 10:00:00,170.47,170.58,168.82,169.76,9680247.0,162.8524,162.9575,161.2761,162.1741,9680247.0
2018-10-23 10:30:00,169.77,170.35,169.29,169.95,4770535.0,162.1836,162.7377,161.7251,162.3556,4770535.0
2018-10-23 11:00:00,169.94,171.0,169.49,170.75,5196618.0,162.346,163.3587,161.9162,163.1199,5196618.0
2018-10-23 11:30:00,170.76,170.83,169.96,169.98,3393392.0,163.1294,163.1963,162.3652,162.3843,3393392.0
2018-10-23 12:00:00,169.98,171.57,169.97,171.47,4400839.0,162.3843,163.9032,162.3747,163.8077,4400839.0
2018-10-23 12:30:00,171.48,172.26,171.46,171.53,4397934.0,163.8172,164.5624,163.7981,163.865,4397934.0
2018-10-23 13:00:00,171.52,172.56,171.44,172.06,3618892.0,163.8554,164.849,163.779,164.3713,3618892.0
2018-10-23 13:30:00,172.06,172.37,171.46,171.63,3334549.0,164.3713,164.6675,163.7981,163.9605,3334549.0
2018-10-23 14:00:00,171.66,173.31,171.58,172.98,4027852.0,163.9892,165.5655,163.9128,165.2502,4027852.0
2018-10-23 14:30:00,172.98,173.88,172.98,173.71,3471803.0,165.2502,166.11,165.2502,165.9476,3471803.0
2018-10-23 15:00:00,173.71,174.13,173.44,173.7,4016349.0,165.9476,166.3488,165.6896,165.938,4016349.0
2018-10-23 15:30:00,173.69,173.93,173.08,173.4,5268286.0,165.9285,166.1578,165.3457,165.6514,5268286.0
2018-10-24 09:30:00,173.12,173.36,171.99,172.36,6934066.0,165.3839,165.6132,164.3044,164.6579,6934066.0
2018-10-24 10:00:00,172.37,172.87,171.71,171.85,4336327.0,164.6675,165.1451,164.037,164.1707,4336327.0
2018-10-24 10:30:00,171.81,172.25,171.52,171.56,3096649.0,164.1325,164.5528,163.8554,163.8937,3096649.0
2018-10-24 11:00:00,171.56,171.73,170.07,170.1,5735858.0,163.8937,164.0561,162.4702,162.4989,5735858.0
2018-10-24 11:30:00,170.13,171.73,169.8,171.5,6546605.0,162.5276,164.0561,162.2123,163.8363,6546605.0
2018-10-24 12:00:00,171.49,171.59,170.68,170.89,3233154.0,163.8268,163.9223,163.053,163.2536,3233154.0
2018-10-24 12:30:00,170.88,170.99,170.16,170.72,3079761.0,163.244,163.3491,162.5562,163.0912,3079761.0
2018-10-24 13:00:00,170.72,170.73,169.29,169.51,4236319.0,163.0912,163.1007,161.7251,161.9353,4236319.0
2018-10-24 13:30:00,169.52,169.77,168.84,168.99,5919220.0,161.9448,162.1836,161.2952,161.4385,5919220.0
2018-10-24 14:00:00,168.99,169.56,168.4,169.46,7735556.0,161.4385,161.983,160.8749,161.8875,7735556.0
2018-10-24 14:30:00,169.46,169.64,168.4,168.71,4686470.0,161.8875,162.0595,160.8749,161.171,4686470.0
2018-10-24 15:00:00,168.71,168.71,167.14,167.19,8096005.0,161.171,161.171,159.6712,159.7189,8096005.0
2018-10-24 15:30:00,167.19,167.46,165.04,165.34,19952555.0,159.7189,159.9769,157.665,157.9516,19952555.0
2018-10-25 09:30:00,167.99,169.22,167.16,169.08,11256697.0,160.4832,161.6582,159.6903,161.5245,11256697.0
2018-10-25 10:00:00,169.08,170.12,168.66,169.57,7959495.0,161.5245,162.518,161.1232,161.9926,7959495.0
2018-10-25 10:30:00,169.57,170.19,169.34,169.46,4079665.0,161.9926,162.5849,161.7729,161.8875,4079665.0
2018-10-25 11:00:00,169.47,170.39,168.96,170.2,4116483.0,161.8971,162.7759,161.4098,162.5944,4116483.0
2018-10-25 11:30:00,170.2,170.51,169.72,170.07,2321785.0,162.5944,162.8906,162.1359,162.4702,2321785.0
2018-10-25 12:00:00,170.08,170.2,169.29,169.62,2698342.0,162.4798,162.5944,161.7251,162.0403,2698342.0
2018-10-25 12:30:00,169.58,170.32,169.49,169.9,1759581.0,162.0021,162.7091,161.9162,162.3078,1759581.0
2018-10-25 13:00:00,169.9,170.08,169.4,169.96,2270078.0,162.3078,162.4798,161.8302,162.3652,2270078.0
2018-10-25 13:30:00,169.95,170.56,169.73,170.36,2475583.0,162.3556,162.9383,162.1454,162.7473,2475583.0
2018-10-25 14:00:00,170.36,171.25,170.1,171.15,2868517.0,162.7473,163.5975,162.4989,163.502,2868517.0
2018-10-25 14:30:00,171.15,172.08,171.11,171.64,4200782.0,163.502,164.3904,163.4638,163.9701,4200782.0
2018-10-25 15:00:00,171.64,171.98,171.45,171.78,4142362.0,163.9701,164.2949,163.7886,164.1038,4142362.0
2018-10-25 15:30:00,171.78,172.01,170.77,170.96,13173463.0,164.1038,164.3235,163.139,163.3205,13173463.0
2018-10-26 09:30:00,165.25,167.76,165.2,167.0,14382456.0,157.8656,160.2635,157.8179,159.5374,14382456.0
2018-10-26 10:00:00,166.99,166.99,165.0,165.56,10925442.0,159.5279,159.5279,157.6268,158.1618,10925442.0
2018-10-26 10:30:00,165.58,165.66,164.23,164.4,7957013.0,158.1809,158.2573,156.8912,157.0536,7957013.0
2018-10-26 11:00:00,164.38,166.79,164.25,166.53,8286089.0,157.0345,159.3368,156.9103,159.0884,8286089.0
2018-10-26 11:30:00,166.54,167.29,166.22,166.92,6829898.0,159.098,159.8145,158.7923,159.461,6829898.0
2018-10-26 12:00:00,166.91,167.96,166.88,167.64,4961739.0,159.4514,160.4545,159.4228,160.1488,4961739.0
2018-10-26 12:30:00,167.63,169.46,167.43,168.86,7377352.0,160.1393,161.8875,159.9482,161.3143,7377352.0
2018-10-26 13:00:00,168.85,169.96,168.37,168.42,7429181.0,161.3048,162.3652,160.8462,160.894,7429181.0
2018-10-26 13:30:00,168.42,168.53,167.27,168.21,8712668.0,160.894,160.9991,159.7954,160.6934,8712668.0
2018-10-26 14:00:00,168.21,168.43,166.85,167.62,4705981.0,160.6934,160.9035,159.3941,160.1297,4705981.0
2018-10-26 14:30:00,167.6,167.95,165.87,166.14,4888513.0,160.1106,160.445,158.4579,158.7159,4888513.0
2018-10-26 15:00:00,166.12,167.02,165.54,166.49,8381692.0,158.6968,159.5565,158.1427,159.0502,8381692.0
2018-10-26 15:30:00,166.49,167.62,165.83,166.78,14357147.0,159.0502,160.1297,158.4197,159.3273,14357147.0
2018-10-29 09:30:00,169.16,169.54,168.36,168.93,7372937.0,161.6009,161.9639,160.8367,161.3812,7372937.0
2018-10-29 10:00:00,168.92,169.86,168.92,169.11,5618254.0,161.3716,162.2696,161.3716,161.5531,5618254.0
2018-10-29 10:30:00,169.13,169.3,168.13,168.28,4123924.0,161.5722,161.7346,160.6169,160.7602,4123924.0
2018-10-29 11:00:00,168.29,168.59,167.09,167.62,5001703.0,160.7698,161.0564,159.6234,160.1297,5001703.0
2018-10-29 11:30:00,167.62,168.01,166.69,166.71,4497693.0,160.1297,160.5023,159.2413,159.2604,4497693.0
2018-10-29 12:00:00,166.71,166.83,165.08,165.44,7108825.0,159.2604,159.375,157.7032,158.0471,7108825.0
2018-10-29 12:30:00,165.44,166.48,165.09,165.77,5816357.0,158.0471,159.0407,157.7128,158.3624,5816357.0
2018-10-29 13:00:00,165.78,166.86,165.77,165.88,3867129.0,158.3719,159.4037,158.3624,158.4675,3867129.0
2018-10-29 13:30:00,165.88,166.71,165.73,166.05,2973234.0,158.4675,159.2604,158.3242,158.6299,2973234.0
2018-10-29 14:00:00,166.05,166.09,164.54,164.58,5947187.0,158.6299,158.6681,157.1874,157.2256,5947187.0
2018-10-29 14:30:00,164.58,165.05,163.63,163.95,6114802.0,157.2256,157.6746,156.318,156.6237,6114802.0
2018-10-29 15:00:00,163.96,164.02,162.04,162.24,10195395.0,156.6333,156.6906,154.7991,154.9901,10195395.0
2018-10-29 15:30:00,162.21,163.72,160.09,163.72,25260038.0,154.9615,156.404,152.9362,156.404,25260038.0
2018-10-30 09:30:00,162.83,165.52,162.01,165.13,14991349.0,155.5538,158.1236,154.7704,157.751,14991349.0
2018-10-30 10:00:00,165.14,165.28,163.99,164.57,8983702.0,157.7605,157.8943,156.6619,157.216,8983702.0
2018-10-30 10:30:00,164.57,165.06,162.87,163.46,7505253.0,157.216,157.6841,155.592,156.1556,7505253.0
2018-10-30 11:00:00,163.47,164.84,163.11,164.79,5727633.0,156.1652,157.4739,155.8213,157.4262,5727633.0
2018-10-30 11:30:00,164.79,165.7,164.57,164.66,5395649.0,157.4262,158.2955,157.216,157.302,5395649.0
2018-10-30 12:00:00,164.66,165.21,164.16,164.76,3871335.0,157.302,157.8274,156.8243,157.3975,3871335.0
2018-10-30 12:30:00,164.74,165.08,163.79,163.84,2960210.0,157.3784,157.7032,156.4709,156.5186,2960210.0
2018-10-30 13:00:00,163.85,164.01,162.89,163.08,3886953.0,156.5282,156.681,155.6111,155.7926,3886953.0
2018-10-30 13:30:00,163.07,164.14,162.42,164.05,4453940.0,155.783,156.8052,155.1621,156.7193,4453940.0
2018-10-30 14:00:00,164.04,164.27,163.02,163.53,3474281.0,156.7097,156.9294,155.7353,156.2225,3474281.0
2018-10-30 14:30:00,163.53,164.98,163.17,164.8,3518206.0,156.2225,157.6077,155.8786,157.4357,3518206.0
2018-10-30 15:00:00,164.8,165.55,164.23,165.31,4412294.0,157.4357,158.1522,156.8912,157.9229,4412294.0
2018-10-30 15:30:00,165.32,166.04,165.07,165.86,8511410.0,157.9325,158.6203,157.6937,158.4484,8511410.0
2018-10-31 09:30:00,168.54,169.95,168.54,169.87,9626313.0,161.0086,162.3556,161.0086,162.2792,9626313.0
2018-10-31 10:00:00,169.88,170.81,169.7,170.45,7073326.0,162.2887,163.1772,162.1168,162.8333,7073326.0
2018-10-31 10:30:00,170.46,170.89,169.69,169.8,5306735.0,162.8428,163.2536,162.1072,162.2123,5306735.0
2018-10-31 11:00:00,169.8,170.36,169.15,170.13,3940640.0,162.2123,162.7473,161.5914,162.5276,3940640.0
2018-10-31 11:30:00,170.12,170.21,168.88,169.37,3003511.0,162.518,162.604,161.3334,161.8015,3003511.0
2018-10-31 12:00:00,169.36,169.91,168.65,169.57,2724470.0,161.792,162.3174,161.1137,161.9926,2724470.0
2018-10-31 12:30:00,169.59,170.44,169.46,170.23,2702058.0,162.0117,162.8237,161.8875,162.6231,2702058.0
2018-10-31 13:00:00,170.24,171.09,170.15,170.51,2523559.0,162.6326,163.4447,162.5467,162.8906,2523559.0
2018-10-31 13:30:00,170.52,170.91,170.16,170.54,2006890.0,162.9001,163.2727,162.5562,162.9192,2006890.0
2018-10-31 14:00:00,170.53,171.25,170.26,170.95,3005735.0,162.9097,163.5975,162.6518,163.3109,3005735.0
2018-10-31 14:30:00,170.94,171.0,170.39,170.82,2786662.0,163.3014,163.3587,162.7759,163.1867,2786662.0
2018-10-31 15:00:00,170.82,171.14,170.41,170.78,3716945.0,163.1867,163.4924,162.795,163.1485,3716945.0
2018-10-31 15:30:00,170.77,170.87,169.63,169.66,9237551.0,163.139,163.2345,162.0499,162.0786,9237551.0
2018-11-01 09:30:00,170.11,170.66,168.98,169.56,7690789.0,162.5085,163.0339,161.4289,161.983,7690789.0
2018-11-01 10:00:00,169.53,170.23,168.78,169.96,5693635.0,161.9544,162.6231,161.2379,162.3652,5693635.0
2018-11-01 10:30:00,169.96,170.87,169.84,170.63,3873153.0,162.3652,163.2345,162.2505,163.0052,3873153.0
2018-11-01 11:00:00,170.64,171.25,170.24,171.18,3003319.0,163.0148,163.5975,162.6326,163.5306,3003319.0
2018-11-01 11:30:00,171.18,171.43,170.94,171.01,2374668.0,163.5306,163.7695,163.3014,163.3682,2374668.0
2018-11-01 12:00:00,171.01,171.41,170.7,170.99,1779888.0,163.3682,163.7504,163.0721,163.3491,1779888.0
2018-11-01 12:30:00,170.99,171.6,170.86,171.57,1489043.0,163.3491,163.9319,163.2249,163.9032,1489043.0
2018-11-01 13:00:00,171.55,172.08,171.27,171.97,2062785.0,163.8841,164.3904,163.6166,164.2853,2062785.0
2018-11-01 13:30:00,171.97,172.08,171.56,171.72,2308518.0,164.2853,164.3904,163.8937,164.0465,2308518.0
2018-11-01 14:00:00,171.72,172.0,171.38,171.89,1699245.0,164.0465,164.314,163.7217,164.2089,1699245.0
2018-11-01 14:30:00,171.88,171.96,171.44,171.86,1443472.0,164.1994,164.2758,163.779,164.1803,1443472.0
2018-11-01 15:00:00,171.86,171.95,171.54,171.93,1498004.0,164.1803,164.2662,163.8746,164.2471,1498004.0
2018-11-01 15:30:00,171.92,172.24,171.72,172.13,4954410.0,164.2376,164.5433,164.0465,164.4382,4954410.0
2018-11-02 09:30:00,171.53,172.55,170.93,171.34,8330121.0,163.865,164.8394,163.2918,163.6835,8330121.0
2018-11-02 10:00:00,171.34,171.45,169.98,169.98,5838755.0,163.6835,163.7886,162.3843,162.3843,5838755.0
2018-11-02 10:30:00,169.97,170.35,169.2,170.28,5710341.0,162.3747,162.7377,161.6391,162.6709,5710341.0
2018-11-02 11:00:00,170.3,170.35,169.06,169.53,5299751.0,162.69,162.7377,161.5054,161.9544,5299751.0
2018-11-02 11:30:00,169.53,170.0,169.29,169.98,3603608.0,161.9544,162.4034,161.7251,162.3843,3603608.0
2018-11-02 12:00:00,169.97,170.07,169.39,169.74,2254335.0,162.3747,162.4702,161.8206,162.155,2254335.0
2018-11-02 12:30:00,169.74,169.86,168.3,168.68,5226128.0,162.155,162.2696,160.7793,161.1424,5226128.0
2018-11-02 13:00:00,168.68,169.44,168.22,169.24,3514672.0,161.1424,161.8684,160.7029,161.6773,3514672.0
2018-11-02 13:30:00,169.23,169.6,168.96,169.22,2321855.0,161.6678,162.0212,161.4098,161.6582,2321855.0
2018-11-02 14:00:00,169.22,169.98,168.32,169.84,4416357.0,161.6582,162.3843,160.7984,162.2505,4416357.0
2018-11-02 14:30:00,169.85,169.89,169.21,169.58,4716376.0,162.2601,162.2983,161.6487,162.0021,4716376.0
2018-11-02 15:00:00,169.58,170.0,169.01,169.62,3355701.0,162.0021,162.4034,161.4576,162.0403,3355701.0
2018-11-02 15:30:00,169.62,169.77,169.15,169.54,5496756.0,162.0403,162.1836,161.5914,161.9639,5496756.0
2018-11-05 09:30:00,169.6,169.66,167.88,168.04,6272374.0,162.0212,162.0786,160.3781,160.531,6272374.0
2018-11-05 10:00:00,168.05,168.18,167.08,167.27,3855744.0,160.5405,160.6647,159.6139,159.7954,3855744.0
2018-11-05 10:30:00,167.26,168.33,167.13,168.23,3618724.0,159.7858,160.808,159.6616,160.7125,3618724.0
2018-11-05 11:00:00,168.23,168.48,167.62,167.69,2120154.0,160.7125,160.9513,160.1297,160.1966,2120154.0
2018-11-05 11:30:00,167.69,168.1,167.43,168.0,1845167.0,160.1966,160.5883,159.9482,160.4927,1845167.0
2018-11-05 12:00:00,168.01,168.14,167.53,167.89,1400682.0,160.5023,160.6265,160.0437,160.3877,1400682.0
2018-11-05 12:30:00,167.89,167.96,167.53,167.81,1049618.0,160.3877,160.4545,160.0437,160.3112,1049618.0
2018-11-05 13:00:00,167.81,168.05,167.62,167.86,989596.0,160.3112,160.5405,160.1297,160.359,989596.0
2018-11-05 13:30:00,167.86,168.37,167.67,168.19,1421494.0,160.359,160.8462,160.1775,160.6743,1421494.0
2018-11-05 14:00:00,168.19,169.06,168.05,169.01,2511502.0,160.6743,161.5054,160.5405,161.4576,2511502.0
2018-11-05 14:30:00,169.01,169.33,168.7,169.05,2320167.0,161.4576,161.7633,161.1615,161.4958,2320167.0
2018-11-05 15:00:00,169.06,169.28,168.5,168.76,2590805.0,161.5054,161.7155,160.9704,161.2188,2590805.0
2018-11-05 15:30:00,168.76,169.15,168.54,168.95,3538031.0,161.2188,161.5914,161.0086,161.4003,3538031.0
2018-11-06 09:30:00,168.93,171.19,168.9,170.86,5622060.0,161.3812,163.5402,161.3525,163.2249,5622060.0
2018-11-06 10:00:00,170.84,170.9,170.37,170.49,2024380.0,163.2058,163.2632,162.7568,162.8715,2024380.0
2018-11-06 10:30:00,170.5,170.72,169.77,169.87,2119199.0,162.881,163.0912,162.1836,162.2792,2119199.0
2018-11-06 11:00:00,169.88,170.26,169.43,169.67,2219584.0,162.2887,162.6518,161.8588,162.0881,2219584.0
2018-11-06 11:30:00,169.68,170.09,169.35,169.93,1456825.0,162.0977,162.4893,161.7824,162.3365,1456825.0
2018-11-06 12:00:00,169.94,170.32,169.81,170.1,931831.0,162.346,162.7091,162.2219,162.4989,931831.0
2018-11-06 12:30:00,170.12,170.49,170.08,170.14,1007823.0,162.518,162.8715,162.4798,162.5371,1007823.0
2018-11-06 13:00:00,170.15,170.41,169.93,169.96,1317729.0,162.5467,162.795,162.3365,162.3652,1317729.0
2018-11-06 13:30:00,169.96,170.25,169.81,169.87,829399.0,162.3652,162.6422,162.2219,162.2792,829399.0
2018-11-06 14:00:00,169.86,169.91,168.73,168.88,2021969.0,162.2696,162.3174,161.1901,161.3334,2021969.0
2018-11-06 14:30:00,168.87,169.43,168.72,169.28,2052396.0,161.3239,161.8588,161.1806,161.7155,2052396.0
2018-11-06 15:00:00,169.28,169.84,169.04,169.74,1979130.0,161.7155,162.2505,161.4863,162.155,1979130.0
2018-11-06 15:30:00,169.74,170.4,169.57,170.26,4298500.0,162.155,162.7855,161.9926,162.6518,4298500.0
2018-11-07 09:30:00,172.25,173.0,171.87,172.5,7711410.0,164.5528,165.2693,164.1898,164.7917,7711410.0
2018-11-07 10:00:00,172.5,173.53,172.4,173.42,4599477.0,164.7917,165.7756,164.6961,165.6705,4599477.0
2018-11-07 10:30:00,173.42,174.37,173.41,173.99,4846096.0,165.6705,166.5781,165.661,166.2151,4846096.0
2018-11-07 11:00:00,173.99,174.24,173.7,173.87,2669296.0,166.2151,166.4539,165.938,166.1004,2669296.0
2018-11-07 11:30:00,173.88,174.79,173.82,174.73,2414246.0,166.11,166.9793,166.0527,166.922,2414246.0
2018-11-07 12:00:00,174.72,174.76,174.19,174.25,1807069.0,166.9125,166.9507,166.4061,166.4635,1807069.0
2018-11-07 12:30:00,174.26,174.74,174.25,174.54,1415747.0,166.473,166.9316,166.4635,166.7405,1415747.0
2018-11-07 13:00:00,174.55,174.77,174.42,174.6,1586612.0,166.75,166.9602,166.6259,166.7978,1586612.0
2018-11-07 13:30:00,174.59,174.66,174.05,174.33,1641607.0,166.7883,166.8551,166.2724,166.5399,1641607.0
2018-11-07 14:00:00,174.33,174.79,174.33,174.76,2109048.0,166.5399,166.9793,166.5399,166.9507,2109048.0
2018-11-07 14:30:00,174.76,175.03,174.57,174.64,2411898.0,166.9507,167.2086,166.7692,166.836,2411898.0
2018-11-07 15:00:00,174.65,175.06,174.58,174.98,1965158.0,166.8456,167.2373,166.7787,167.1608,1965158.0
2018-11-07 15:30:00,174.99,175.54,174.93,175.47,7128124.0,167.1704,167.6958,167.1131,167.6289,7128124.0
2018-11-08 09:30:00,174.76,175.21,174.11,175.13,5217806.0,166.9507,167.3806,166.3297,167.3041,5217806.0
2018-11-08 10:00:00,175.13,175.31,174.41,174.64,3011276.0,167.3041,167.4761,166.6163,166.836,3011276.0
2018-11-08 10:30:00,174.65,175.1,174.42,174.81,2176771.0,166.8456,167.2755,166.6259,166.9984,2176771.0
2018-11-08 11:00:00,174.82,175.08,174.35,174.78,1750419.0,167.008,167.2564,166.559,166.9698,1750419.0
2018-11-08 11:30:00,174.78,175.04,174.66,174.81,1062802.0,166.9698,167.2182,166.8551,166.9984,1062802.0
2018-11-08 12:00:00,174.84,174.95,174.62,174.7,912106.0,167.0271,167.1322,166.8169,166.8933,912106.0
2018-11-08 12:30:00,174.7,174.83,174.48,174.51,1166363.0,166.8933,167.0175,166.6832,166.7118,1166363.0
2018-11-08 13:00:00,174.51,174.65,174.08,174.08,1031734.0,166.7118,166.8456,166.301,166.301,1031734.0
2018-11-08 13:30:00,174.08,174.52,173.96,174.52,1867407.0,166.301,166.7214,166.1864,166.7214,1867407.0
2018-11-08 14:00:00,174.52,174.99,173.94,174.27,2688775.0,166.7214,167.1704,166.1673,166.4826,2688775.0
2018-11-08 14:30:00,174.29,174.34,173.68,174.05,2748121.0,166.5017,166.5494,165.9189,166.2724,2748121.0
2018-11-08 15:00:00,174.06,174.24,173.74,173.85,2691448.0,166.2819,166.4539,165.9762,166.0813,2691448.0
2018-11-08 15:30:00,173.87,174.49,173.63,174.49,5057096.0,166.1004,166.6927,165.8712,166.6927,5057096.0
2018-11-09 09:30:00,172.83,173.25,172.1,172.47,5380157.0,165.1069,165.5081,164.4095,164.763,5380157.0
2018-11-09 10:00:00,172.47,172.73,171.57,171.99,4297587.0,164.763,165.0114,163.9032,164.3044,4297587.0
2018-11-09 10:30:00,172.01,172.42,171.67,171.83,2496377.0,164.3235,164.7152,163.9987,164.1516,2496377.0
2018-11-09 11:00:00,171.83,172.1,171.35,171.66,2431132.0,164.1516,164.4095,163.693,163.9892,2431132.0
2018-11-09 11:30:00,171.64,171.86,170.93,171.02,2592883.0,163.9701,164.1803,163.2918,163.3778,2592883.0
2018-11-09 12:00:00,171.02,171.35,170.79,170.99,2272810.0,163.3778,163.693,163.1581,163.3491,2272810.0
2018-11-09 12:30:00,170.99,171.4,170.89,171.06,1574856.0,163.3491,163.7408,163.2536,163.416,1574856.0
2018-11-09 13:00:00,171.07,171.29,170.72,170.87,1283809.0,163.4256,163.6357,163.0912,163.2345,1283809.0
2018-11-09 13:30:00,170.87,170.87,170.46,170.58,2107348.0,163.2345,163.2345,162.8428,162.9575,2107348.0
2018-11-09 14:00:00,170.57,170.83,170.16,170.27,2496888.0,162.9479,163.1963,162.5562,162.6613,2496888.0
2018-11-09 14:30:00,170.26,171.57,170.26,171.27,3153373.0,162.6518,163.9032,162.6518,163.6166,3153373.0
2018-11-09 15:00:00,171.28,171.92,171.2,171.76,2926071.0,163.6262,164.2376,163.5497,164.0847,2926071.0
2018-11-09 15:30:00,171.75,172.08,171.52,171.55,5634653.0,164.0752,164.3904,163.8554,163.8841,5634653.0
2018-11-12 09:30:00,170.29,170.64,168.58,168.72,6451810.0,162.6804,163.0148,161.0468,161.1806,6451810.0
2018-11-12 10:00:00,168.72,168.91,168.19,168.67,3952478.0,161.1806,161.3621,160.6743,161.1328,3952478.0
2018-11-12 10:30:00,168.67,168.67,167.29,167.36,3829151.0,161.1328,161.1328,159.8145,159.8813,3829151.0
2018-11-12 11:00:00,167.37,167.39,166.23,166.36,4903441.0,159.8909,159.91,158.8018,158.926,4903441.0
2018-11-12 11:30:00,166.35,167.34,166.18,167.28,4091854.0,158.9165,159.8622,158.7541,159.8049,4091854.0
2018-11-12 12:00:00,167.28,167.95,167.26,167.47,3691357.0,159.8049,160.445,159.7858,159.9864,3691357.0
2018-11-12 12:30:00,167.47,167.63,167.13,167.15,1549782.0,159.9864,160.1393,159.6616,159.6807,1549782.0
2018-11-12 13:00:00,167.15,167.29,166.64,167.13,1960719.0,159.6807,159.8145,159.1935,159.6616,1960719.0
2018-11-12 13:30:00,167.12,167.58,166.49,167.32,2865806.0,159.6521,160.0915,159.0502,159.8431,2865806.0
2018-11-12 14:00:00,167.31,168.18,167.12,167.51,3165831.0,159.8336,160.6647,159.6521,160.0246,3165831.0
2018-11-12 14:30:00,167.5,168.12,167.1,167.2,3082205.0,160.0151,160.6074,159.633,159.7285,3082205.0
2018-11-12 15:00:00,167.21,167.6,166.68,167.26,3638996.0,159.738,160.1106,159.2317,159.7858,3638996.0
2018-11-12 15:30:00,167.25,167.28,166.22,166.48,9322042.0,159.7763,159.8049,158.7923,159.0407,9322042.0
2018-11-13 09:30:00,167.15,168.48,167.03,167.05,7327091.0,159.6807,160.9513,159.5661,159.5852,7327091.0
2018-11-13 10:00:00,167.05,167.87,166.41,166.6,5871503.0,159.5852,160.3685,158.9738,159.1553,5871503.0
2018-11-13 10:30:00,166.6,168.19,166.45,168.05,5332867.0,159.1553,160.6743,159.012,160.5405,5332867.0
2018-11-13 11:00:00,168.07,169.48,167.99,168.73,7282977.0,160.5596,161.9066,160.4832,161.1901,7282977.0
2018-11-13 11:30:00,168.74,168.84,168.03,168.18,2385179.0,161.1997,161.2952,160.5214,160.6647,2385179.0
2018-11-13 12:00:00,168.19,168.46,167.77,168.12,2439679.0,160.6743,160.9322,160.273,160.6074,2439679.0
2018-11-13 12:30:00,168.12,168.14,167.1,167.35,2459062.0,160.6074,160.6265,159.633,159.8718,2459062.0
2018-11-13 13:00:00,167.36,167.72,167.02,167.32,2284552.0,159.8813,160.2253,159.5565,159.8431,2284552.0
2018-11-13 13:30:00,167.34,168.04,167.26,167.33,2726621.0,159.8622,160.531,159.7858,159.8527,2726621.0
2018-11-13 14:00:00,167.32,167.43,166.24,166.8,3228841.0,159.8431,159.9482,158.8114,159.3464,3228841.0
2018-11-13 14:30:00,166.79,167.15,166.1,166.6,2484133.0,159.3368,159.6807,158.6776,159.1553,2484133.0
2018-11-13 15:00:00,166.6,167.19,166.07,166.42,3735641.0,159.1553,159.7189,158.649,158.9833,3735641.0
2018-11-13 15:30:00,166.42,166.97,166.0,166.5,6908110.0,158.9833,159.5088,158.5821,159.0598,6908110.0
2018-11-14 09:30:00,168.1,168.7,167.41,167.8,6194869.0,160.5883,161.1615,159.9291,160.3017,6194869.0
2018-11-14 10:00:00,167.76,167.84,166.31,166.81,4879797.0,160.2635,160.3399,158.8783,159.3559,4879797.0
2018-11-14 10:30:00,166.81,167.26,166.09,166.52,4479206.0,159.3559,159.7858,158.6681,159.0789,4479206.0
2018-11-14 11:00:00,166.5,166.5,165.46,165.76,4565321.0,159.0598,159.0598,158.0662,158.3528,4565321.0
2018-11-14 11:30:00,165.77,166.11,165.26,166.1,6302202.0,158.3624,158.6872,157.8752,158.6776,6302202.0
2018-11-14 12:00:00,166.1,166.27,165.1,166.05,5621977.0,158.6776,158.84,157.7223,158.6299,5621977.0
2018-11-14 12:30:00,166.05,166.05,165.01,165.17,3770253.0,158.6299,158.6299,157.6364,157.7892,3770253.0
2018-11-14 13:00:00,165.15,165.87,164.9,165.57,3966181.0,157.7701,158.4579,157.5313,158.1713,3966181.0
2018-11-14 13:30:00,165.56,165.72,164.67,165.06,2794590.0,158.1618,158.3146,157.3115,157.6841,2794590.0
2018-11-14 14:00:00,165.05,165.74,164.25,165.21,5193424.0,157.6746,158.3337,156.9103,157.8274,5193424.0
2018-11-14 14:30:00,165.2,166.4,164.94,166.29,4008750.0,157.8179,158.9642,157.5695,158.8592,4008750.0
2018-11-14 15:00:00,166.3,166.86,166.02,166.24,3614460.0,158.8687,159.4037,158.6012,158.8114,3614460.0
2018-11-14 15:30:00,166.23,166.36,164.79,165.14,6605821.0,158.8018,158.926,157.4262,157.7605,6605821.0
2018-11-15 09:30:00,164.84,165.88,164.17,164.64,6232501.0,157.4739,158.4675,156.8339,157.2829,6232501.0
2018-11-15 10:00:00,164.65,165.1,164.2,164.26,3504198.0,157.2924,157.7223,156.8625,156.9199,3504198.0
2018-11-15 10:30:00,164.27,165.09,163.46,164.76,3952922.0,156.9294,157.7128,156.1556,157.3975,3952922.0
2018-11-15 11:00:00,164.76,165.9,164.52,165.68,4239869.0,157.3975,158.4866,157.1682,158.2764,4239869.0
2018-11-15 11:30:00,165.68,166.22,165.57,165.89,4124545.0,158.2764,158.7923,158.1713,158.477,4124545.0
2018-11-15 12:00:00,165.9,166.2,165.39,166.01,2504264.0,158.4866,158.7732,157.9994,158.5917,2504264.0
2018-11-15 12:30:00,166.02,166.37,165.31,165.52,1801421.0,158.6012,158.9356,157.9229,158.1236,1801421.0
2018-11-15 13:00:00,165.51,167.07,165.1,167.03,4959868.0,158.114,159.6043,157.7223,159.5661,4959868.0
2018-11-15 13:30:00,167.05,167.76,166.93,167.62,5076942.0,159.5852,160.2635,159.4706,160.1297,5076942.0
2018-11-15 14:00:00,167.62,168.27,167.37,168.17,2582214.0,160.1297,160.7507,159.8909,160.6551,2582214.0
2018-11-15 14:30:00,168.2,168.54,167.82,168.01,2833153.0,160.6838,161.0086,160.3208,160.5023,2833153.0
2018-11-15 15:00:00,167.99,168.05,166.76,167.11,7646062.0,160.4832,160.5405,159.3082,159.6425,7646062.0
2018-11-15 15:30:00,167.12,168.21,167.08,168.09,6108220.0,159.6521,160.6934,159.6139,160.5787,6108220.0
2018-11-16 09:30:00,166.49,167.44,165.78,167.26,6153874.0,159.0502,159.9578,158.3719,159.7858,6153874.0
2018-11-16 10:00:00,167.23,167.63,166.8,167.4,3627882.0,159.7571,160.1393,159.3464,159.9196,3627882.0
2018-11-16 10:30:00,167.41,168.1,167.29,167.39,3342538.0,159.9291,160.5883,159.8145,159.91,3342538.0
2018-11-16 11:00:00,167.41,167.53,166.7,167.03,2142284.0,159.9291,160.0437,159.2508,159.5661,2142284.0
2018-11-16 11:30:00,167.03,167.22,166.19,166.46,2843160.0,159.5661,159.7476,158.7636,159.0216,2843160.0
2018-11-16 12:00:00,166.46,166.88,166.12,166.37,2703676.0,159.0216,159.4228,158.6968,158.9356,2703676.0
2018-11-16 12:30:00,166.35,168.31,166.17,167.58,5215123.0,158.9165,160.7889,158.7445,160.0915,5215123.0
2018-11-16 13:00:00,167.58,167.72,166.86,167.03,2312867.0,160.0915,160.2253,159.4037,159.5661,2312867.0
2018-11-16 13:30:00,167.03,167.13,166.49,166.84,1556499.0,159.5661,159.6616,159.0502,159.3846,1556499.0
2018-11-16 14:00:00,166.83,167.4,166.72,167.27,1792737.0,159.375,159.9196,159.2699,159.7954,1792737.0
2018-11-16 14:30:00,167.28,168.03,167.28,167.98,2008016.0,159.8049,160.5214,159.8049,160.4736,2008016.0
2018-11-16 15:00:00,167.97,168.29,167.73,168.01,3273378.0,160.4641,160.7698,160.2348,160.5023,3273378.0
2018-11-16 15:30:00,168.02,168.09,167.43,167.52,6860124.0,160.5118,160.5787,159.9482,160.0342,6860124.0
2018-11-19 09:30:00,166.73,166.9,165.07,165.49,5352848.0,159.2795,159.4419,157.6937,158.0949,5352848.0
2018-11-19 10:00:00,165.48,165.5,164.04,164.33,5283730.0,158.0853,158.1045,156.7097,156.9867,5283730.0
2018-11-19 10:30:00,164.33,165.05,163.74,164.78,5226188.0,156.9867,157.6746,156.4231,157.4166,5226188.0
2018-11-19 11:00:00,164.76,164.96,163.53,163.8,1984314.0,157.3975,157.5886,156.2225,156.4804,1984314.0
2018-11-19 11:30:00,163.76,163.77,162.68,163.09,4290793.0,156.4422,156.4518,155.4105,155.8021,4290793.0
2018-11-19 12:00:00,163.05,163.25,162.45,162.94,3698178.0,155.7639,155.955,155.1907,155.6589,3698178.0
2018-11-19 12:30:00,162.93,163.17,162.51,162.79,2671266.0,155.6493,155.8786,155.2481,155.5156,2671266.0
2018-11-19 13:00:00,162.79,162.93,162.06,162.41,3232485.0,155.5156,155.6493,154.8182,155.1525,3232485.0
2018-11-19 13:30:00,162.4,163.19,161.94,162.26,3418215.0,155.143,155.8977,154.7035,155.0092,3418215.0
2018-11-19 14:00:00,162.26,162.55,161.77,162.38,3697201.0,155.0092,155.2863,154.5411,155.1239,3697201.0
2018-11-19 14:30:00,162.39,162.93,162.08,162.72,3363894.0,155.1334,155.6493,154.8373,155.4487,3363894.0
2018-11-19 15:00:00,162.72,163.34,162.43,162.62,4199635.0,155.4487,156.041,155.1716,155.3532,4199635.0
2018-11-19 15:30:00,162.62,162.71,161.54,162.04,9851907.0,155.3532,155.4391,154.3214,154.7991,9851907.0
2018-11-20 09:30:00,158.37,159.76,157.8,158.44,16664378.0,151.2931,152.621,150.7485,151.3599,16664378.0
2018-11-20 10:00:00,158.45,159.3,157.13,158.97,12082685.0,151.3695,152.1815,150.1085,151.8663,12082685.0
2018-11-20 10:30:00,158.97,161.11,158.63,161.03,8550090.0,151.8663,153.9106,151.5414,153.8342,8550090.0
2018-11-20 11:00:00,161.02,161.15,159.63,159.71,6209375.0,153.8246,153.9488,152.4968,152.5732,6209375.0
2018-11-20 11:30:00,159.71,161.18,159.7,160.82,4802668.0,152.5732,153.9775,152.5636,153.6336,4802668.0
2018-11-20 12:00:00,160.82,161.38,160.18,160.88,3819856.0,153.6336,154.1686,153.0222,153.6909,3819856.0
2018-11-20 12:30:00,160.88,161.11,159.83,159.91,2424806.0,153.6909,153.9106,152.6878,152.7643,2424806.0
2018-11-20 13:00:00,159.9,160.19,159.11,159.41,2231174.0,152.7547,153.0317,152.0,152.2866,2231174.0
2018-11-20 13:30:00,159.4,159.97,159.1,159.1,2212058.0,152.277,152.8216,151.9904,151.9904,2212058.0
2018-11-20 14:00:00,159.09,159.54,158.67,158.9,4712044.0,151.9809,152.4108,151.5797,151.7994,4712044.0
2018-11-20 14:30:00,158.88,159.76,158.78,158.99,3256638.0,151.7803,152.621,151.6847,151.8854,3256638.0
2018-11-20 15:00:00,159.04,159.56,158.13,159.36,5949203.0,151.9331,152.4299,151.0638,152.2388,5949203.0
2018-11-20 15:30:00,159.35,159.64,158.73,159.22,9349852.0,152.2293,152.5063,151.637,152.1051,9349852.0
2018-11-21 09:30:00,161.29,161.9,160.11,161.19,6898490.0,154.0826,154.6653,152.9553,153.9871,6898490.0
2018-11-21 10:00:00,161.18,161.77,160.59,161.37,4590532.0,153.9775,154.5411,153.4139,154.159,4590532.0
2018-11-21 10:30:00,161.36,161.51,160.62,161.11,2930001.0,154.1495,154.2928,153.4425,153.9106,2930001.0
2018-11-21 11:00:00,161.12,161.97,160.85,161.66,2393120.0,153.9202,154.7322,153.6622,154.4361,2393120.0
2018-11-21 11:30:00,161.69,161.85,161.28,161.35,1963128.0,154.4647,154.6176,154.073,154.1399,1963128.0
2018-11-21 12:00:00,161.37,161.47,161.05,161.24,1733075.0,154.159,154.2545,153.8533,154.0348,1733075.0
2018-11-21 12:30:00,161.25,161.69,161.08,161.64,1298558.0,154.0444,154.4647,153.882,154.4169,1298558.0
2018-11-21 13:00:00,161.64,161.73,161.17,161.36,1166408.0,154.4169,154.5029,153.9679,154.1495,1166408.0
2018-11-21 13:30:00,161.35,161.54,161.3,161.53,793261.0,154.1399,154.3214,154.0921,154.3119,793261.0
2018-11-21 14:00:00,161.52,161.67,161.33,161.6,1051670.0,154.3023,154.4456,154.1208,154.3787,1051670.0
2018-11-21 14:30:00,161.61,161.7,161.14,161.19,980226.0,154.3883,154.4743,153.9393,153.9871,980226.0
2018-11-21 15:00:00,161.18,161.57,161.01,161.09,1339327.0,153.9775,154.3501,153.8151,153.8915,1339327.0
2018-11-21 15:30:00,161.05,161.08,160.39,160.4,4962258.0,153.8533,153.882,153.2228,153.2324,4962258.0
2018-11-23 09:30:00,159.13,160.84,159.09,160.5,4019598.0,152.0191,153.6527,151.9809,153.3279,4019598.0
2018-11-23 10:00:00,160.49,160.67,159.85,159.92,1892534.0,153.3183,153.4903,152.7069,152.7738,1892534.0
2018-11-23 10:30:00,159.91,160.36,159.74,160.13,1971211.0,152.7643,153.1941,152.6018,152.9744,1971211.0
2018-11-23 11:00:00,160.13,160.47,159.96,159.98,1493842.0,152.9744,153.2992,152.812,152.8311,1493842.0
2018-11-23 11:30:00,159.99,160.08,159.45,159.5,1900916.0,152.8407,152.9267,152.3248,152.3726,1900916.0
2018-11-23 12:00:00,159.5,159.94,159.36,159.74,2044837.0,152.3726,152.7929,152.2388,152.6018,2044837.0
2018-11-23 12:30:00,159.74,159.85,159.19,159.23,3597258.0,152.6018,152.7069,152.0764,152.1146,3597258.0
2018-11-26 09:30:00,161.43,162.29,160.8,162.29,5141467.0,154.2163,155.0379,153.6145,155.0379,5141467.0
2018-11-26 10:00:00,162.28,162.43,161.56,161.77,2735358.0,155.0283,155.1716,154.3405,154.5411,2735358.0
2018-11-26 10:30:00,161.77,162.25,161.47,162.15,2773308.0,154.5411,154.9997,154.2545,154.9042,2773308.0
2018-11-26 11:00:00,162.16,162.29,161.66,161.99,2073286.0,154.9137,155.0379,154.4361,154.7513,2073286.0
2018-11-26 11:30:00,161.97,161.97,161.29,161.66,1588686.0,154.7322,154.7322,154.0826,154.4361,1588686.0
2018-11-26 12:00:00,161.67,162.03,161.19,161.3,1522884.0,154.4456,154.7895,153.9871,154.0921,1522884.0
2018-11-26 12:30:00,161.28,161.36,160.76,161.34,1687781.0,154.073,154.1495,153.5763,154.1303,1687781.0
2018-11-26 13:00:00,161.34,161.73,161.19,161.55,1328183.0,154.1303,154.5029,153.9871,154.331,1328183.0
2018-11-26 13:30:00,161.57,162.08,161.41,162.02,1287408.0,154.3501,154.8373,154.1972,154.78,1287408.0
2018-11-26 14:00:00,162.03,162.4,161.96,162.27,1496418.0,154.7895,155.143,154.7226,155.0188,1496418.0
2018-11-26 14:30:00,162.29,162.68,162.25,162.67,2404938.0,155.0379,155.4105,154.9997,155.4009,2404938.0
2018-11-26 15:00:00,162.68,162.85,162.37,162.46,1708917.0,155.4105,155.5729,155.1143,155.2003,1708917.0
2018-11-26 15:30:00,162.45,162.97,162.45,162.92,6380081.0,155.1907,155.6875,155.1907,155.6397,6380081.0
2018-11-27 09:30:00,162.0,162.58,161.18,162.49,4575294.0,154.7609,155.3149,153.9775,155.229,4575294.0
2018-11-27 10:00:00,162.48,163.58,162.08,162.96,4420835.0,155.2194,156.2703,154.8373,155.678,4420835.0
2018-11-27 10:30:00,162.94,163.54,162.57,163.35,2511801.0,155.6589,156.232,155.3054,156.0505,2511801.0
2018-11-27 11:00:00,163.35,163.85,163.22,163.47,2429489.0,156.0505,156.5282,155.9263,156.1652,2429489.0
2018-11-27 11:30:00,163.46,163.58,162.91,163.46,1743664.0,156.1556,156.2703,155.6302,156.1556,1743664.0
2018-11-27 12:00:00,163.47,163.51,162.69,162.73,1360532.0,156.1652,156.2034,155.42,155.4582,1360532.0
2018-11-27 12:30:00,162.73,163.16,162.5,162.65,1265766.0,155.4582,155.869,155.2385,155.3818,1265766.0
2018-11-27 13:00:00,162.65,163.1,162.36,162.85,2148688.0,155.3818,155.8117,155.1048,155.5729,2148688.0
2018-11-27 13:30:00,162.85,163.42,162.84,163.4,1469024.0,155.5729,156.1174,155.5633,156.0983,1469024.0
2018-11-27 14:00:00,163.41,163.78,163.32,163.6,1379179.0,156.1078,156.4613,156.0219,156.2894,1379179.0
2018-11-27 14:30:00,163.63,163.74,163.17,163.19,1209905.0,156.318,156.4231,155.8786,155.8977,1209905.0
2018-11-27 15:00:00,163.19,163.29,162.88,163.03,1577256.0,155.8977,155.9932,155.6015,155.7448,1577256.0
2018-11-27 15:30:00,163.05,163.49,162.9,163.47,3051885.0,155.7639,156.1843,155.6206,156.1652,3051885.0
2018-11-28 09:30:00,164.62,164.89,164.12,164.44,4556217.0,157.2638,157.5217,156.7861,157.0918,4556217.0
2018-11-28 10:00:00,164.44,164.77,164.06,164.16,2393097.0,157.0918,157.4071,156.7288,156.8243,2393097.0
2018-11-28 10:30:00,164.15,164.22,163.71,163.92,1924302.0,156.8148,156.8817,156.3944,156.5951,1924302.0
2018-11-28 11:00:00,163.91,164.39,163.83,163.97,1592319.0,156.5855,157.0441,156.5091,156.6428,1592319.0
2018-11-28 11:30:00,163.97,164.46,163.87,164.34,1837893.0,156.6428,157.1109,156.5473,156.9963,1837893.0
2018-11-28 12:00:00,164.37,167.1,164.34,166.92,9242808.0,157.025,159.633,156.9963,159.461,9242808.0
2018-11-28 12:30:00,166.91,167.23,166.54,166.58,5050719.0,159.4514,159.7571,159.098,159.1362,5050719.0
2018-11-28 13:00:00,166.58,167.03,166.18,166.98,4020954.0,159.1362,159.5661,158.7541,159.5183,4020954.0
2018-11-28 13:30:00,166.98,167.85,166.94,167.65,3944237.0,159.5183,160.3494,159.4801,160.1584,3944237.0
2018-11-28 14:00:00,167.65,167.89,167.26,167.5,2695277.0,160.1584,160.3877,159.7858,160.0151,2695277.0
2018-11-28 14:30:00,167.5,167.81,167.4,167.43,1882831.0,160.0151,160.3112,159.9196,159.9482,1882831.0
2018-11-28 15:00:00,167.42,168.04,167.22,167.99,2355911.0,159.9387,160.531,159.7476,160.4832,2355911.0
2018-11-28 15:30:00,167.99,168.69,167.83,168.65,8471838.0,160.4832,161.1519,160.3303,161.1137,8471838.0
2018-11-29 09:30:00,168.02,168.47,167.59,168.04,3707223.0,160.5118,160.9417,160.1011,160.531,3707223.0
2018-11-29 10:00:00,168.05,168.27,167.28,167.35,3196278.0,160.5405,160.7507,159.8049,159.8718,3196278.0
2018-11-29 10:30:00,167.36,168.17,166.82,166.99,4861727.0,159.8813,160.6551,159.3655,159.5279,4861727.0
2018-11-29 11:00:00,166.98,167.64,166.88,167.63,4363516.0,159.5183,160.1488,159.4228,160.1393,4363516.0
2018-11-29 11:30:00,167.62,168.15,167.43,168.0,1994925.0,160.1297,160.636,159.9482,160.4927,1994925.0
2018-11-29 12:00:00,168.0,168.02,167.6,167.99,1330491.0,160.4927,160.5118,160.1106,160.4832,1330491.0
2018-11-29 12:30:00,167.99,168.38,167.85,168.36,957139.0,160.4832,160.8558,160.3494,160.8367,957139.0
2018-11-29 13:00:00,168.37,168.37,167.9,168.11,994711.0,160.8462,160.8462,160.3972,160.5978,994711.0
2018-11-29 13:30:00,168.1,168.52,167.96,168.21,1440133.0,160.5883,160.9895,160.4545,160.6934,1440133.0
2018-11-29 14:00:00,168.21,168.99,168.04,168.82,3274094.0,160.6934,161.4385,160.531,161.2761,3274094.0
2018-11-29 14:30:00,168.82,169.25,168.7,169.21,1703179.0,161.2761,161.6869,161.1615,161.6487,1703179.0
2018-11-29 15:00:00,169.21,169.26,168.73,168.88,2107103.0,161.6487,161.6964,161.1901,161.3334,2107103.0
2018-11-29 15:30:00,168.87,168.87,168.07,168.16,3692374.0,161.3239,161.3239,160.5596,160.6456,3692374.0
2018-11-30 09:30:00,168.35,168.43,167.54,168.11,2632576.0,160.8271,160.9035,160.0533,160.5978,2632576.0
2018-11-30 10:00:00,168.1,168.42,167.76,168.3,1535172.0,160.5883,160.894,160.2635,160.7793,1535172.0
2018-11-30 10:30:00,168.3,169.0,168.27,168.5,1832418.0,160.7793,161.4481,160.7507,160.9704,1832418.0
2018-11-30 11:00:00,168.5,168.57,168.1,168.21,1916613.0,160.9704,161.0373,160.5883,160.6934,1916613.0
2018-11-30 11:30:00,168.2,168.68,168.03,168.53,1544039.0,160.6838,161.1424,160.5214,160.9991,1544039.0
2018-11-30 12:00:00,168.54,168.55,168.15,168.21,896491.0,161.0086,161.0182,160.636,160.6934,896491.0
2018-11-30 12:30:00,168.21,168.33,168.02,168.04,980954.0,160.6934,160.808,160.5118,160.531,980954.0
2018-11-30 13:00:00,168.04,168.17,167.82,168.13,1421668.0,160.531,160.6551,160.3208,160.6169,1421668.0
2018-11-30 13:30:00,168.13,168.86,168.06,168.75,2118525.0,160.6169,161.3143,160.5501,161.2092,2118525.0
2018-11-30 14:00:00,168.75,168.81,168.41,168.64,1549163.0,161.2092,161.2665,160.8844,161.1041,1549163.0
2018-11-30 14:30:00,168.64,168.79,168.5,168.6,1303446.0,161.1041,161.2474,160.9704,161.0659,1303446.0
2018-11-30 15:00:00,168.6,169.31,168.59,169.2,2348157.0,161.0659,161.7442,161.0564,161.6391,2348157.0
2018-11-30 15:30:00,169.19,169.47,168.89,169.42,6573785.0,161.6296,161.8971,161.343,161.8493,6573785.0
2018-12-03 09:30:00,173.09,173.31,171.5,171.87,6782460.0,165.3553,165.5655,163.8363,164.1898,6782460.0
2018-12-03 10:00:00,171.88,173.12,171.78,172.79,6589438.0,164.1994,165.3839,164.1038,165.0687,6589438.0
2018-12-03 10:30:00,172.8,172.85,171.62,171.7,3557791.0,165.0782,165.126,163.951,164.0274,3557791.0
2018-12-03 11:00:00,171.7,172.29,171.43,172.06,2935350.0,164.0274,164.591,163.7695,164.3713,2935350.0
2018-12-03 11:30:00,172.07,172.28,171.3,171.4,1981972.0,164.3809,164.5815,163.6453,163.7408,1981972.0
2018-12-03 12:00:00,171.4,171.91,171.39,171.88,1286325.0,163.7408,164.228,163.7313,164.1994,1286325.0
2018-12-03 12:30:00,171.87,172.21,171.6,171.85,1560627.0,164.1898,164.5146,163.9319,164.1707,1560627.0
2018-12-03 13:00:00,171.87,172.32,171.85,172.0,1991575.0,164.1898,164.6197,164.1707,164.314,1991575.0
2018-12-03 13:30:00,172.0,172.0,171.22,171.5,1713481.0,164.314,164.314,163.5689,163.8363,1713481.0
2018-12-03 14:00:00,171.51,171.88,171.04,171.76,2285491.0,163.8459,164.1994,163.3969,164.0847,2285491.0
2018-12-03 14:30:00,171.79,172.01,171.57,171.76,1458024.0,164.1134,164.3235,163.9032,164.0847,1458024.0
2018-12-03 15:00:00,171.76,172.16,171.41,172.06,2586389.0,164.0847,164.4668,163.7504,164.3713,2586389.0
2018-12-03 15:30:00,172.07,172.36,171.6,172.27,5782843.0,164.3809,164.6579,163.9319,164.5719,5782843.0
2018-12-04 09:30:00,171.38,171.81,170.93,171.33,3944403.0,163.7217,164.1325,163.2918,163.6739,3944403.0
2018-12-04 10:00:00,171.34,171.91,171.17,171.52,3198105.0,163.6835,164.228,163.5211,163.8554,3198105.0
2018-12-04 10:30:00,171.51,171.69,171.22,171.3,2059359.0,163.8459,164.0178,163.5689,163.6453,2059359.0
2018-12-04 11:00:00,171.29,171.47,170.77,170.88,2279498.0,163.6357,163.8077,163.139,163.244,2279498.0
2018-12-04 11:30:00,170.88,170.9,170.48,170.5,1649137.0,163.244,163.2632,162.8619,162.881,1649137.0
2018-12-04 12:00:00,170.49,170.49,168.13,168.13,6385877.0,162.8715,162.8715,160.6169,160.6169,6385877.0
2018-12-04 12:30:00,168.14,168.54,167.3,167.9,5714825.0,160.6265,161.0086,159.824,160.3972,5714825.0
2018-12-04 13:00:00,167.88,168.2,166.69,167.13,3653926.0,160.3781,160.6838,159.2413,159.6616,3653926.0
2018-12-04 13:30:00,167.12,167.46,166.02,167.26,4397696.0,159.6521,159.9769,158.6012,159.7858,4397696.0
2018-12-04 14:00:00,167.25,167.93,166.91,167.19,3972275.0,159.7763,160.4259,159.4514,159.7189,3972275.0
2018-12-04 14:30:00,167.19,168.14,167.19,167.34,2984341.0,159.7189,160.6265,159.7189,159.8622,2984341.0
2018-12-04 15:00:00,167.34,167.34,166.14,166.25,3525270.0,159.8622,159.8622,158.7159,158.8209,3525270.0
2018-12-04 15:30:00,166.24,166.52,165.52,165.82,12306941.0,158.8114,159.0789,158.1236,158.4102,12306941.0
2018-12-06 09:30:00,162.48,164.16,162.03,162.67,9232898.0,155.2194,156.8243,154.7895,155.4009,9232898.0
2018-12-06 10:00:00,162.69,163.97,162.45,163.74,5728005.0,155.42,156.6428,155.1907,156.4231,5728005.0
2018-12-06 10:30:00,163.76,163.91,162.66,162.78,4747370.0,156.4422,156.5855,155.3914,155.506,4747370.0
2018-12-06 11:00:00,162.77,163.07,161.77,162.01,4771398.0,155.4964,155.783,154.5411,154.7704,4771398.0
2018-12-06 11:30:00,161.99,164.09,161.92,164.06,4221722.0,154.7513,156.7575,154.6844,156.7288,4221722.0
2018-12-06 12:00:00,164.07,165.2,163.56,165.12,4321404.0,156.7384,157.8179,156.2511,157.7414,4321404.0
2018-12-06 12:30:00,165.14,165.81,164.78,165.41,4926311.0,157.7605,158.4006,157.4166,158.0185,4926311.0
2018-12-06 13:00:00,165.41,165.41,164.3,164.35,3407535.0,158.0185,158.0185,156.9581,157.0058,3407535.0
2018-12-06 13:30:00,164.34,165.69,163.96,165.63,3200841.0,156.9963,158.286,156.6333,158.2286,3200841.0
2018-12-06 14:00:00,165.63,165.93,164.47,165.22,3425165.0,158.2286,158.5152,157.1205,157.837,3425165.0
2018-12-06 14:30:00,165.23,165.44,164.08,165.31,3317647.0,157.8465,158.0471,156.7479,157.9229,3317647.0
2018-12-06 15:00:00,165.31,165.8,164.85,165.55,3620564.0,157.9229,158.391,157.4835,158.1522,3620564.0
2018-12-06 15:30:00,165.55,166.91,165.46,166.89,7345313.0,158.1522,159.4514,158.0662,159.4323,7345313.0
2018-12-07 09:30:00,166.13,167.12,165.89,166.44,5770283.0,158.7063,159.6521,158.477,159.0025,5770283.0
2018-12-07 10:00:00,166.45,166.81,164.56,165.07,5384806.0,159.012,159.3559,157.2065,157.6937,5384806.0
2018-12-07 10:30:00,165.08,165.21,164.12,164.74,4026396.0,157.7032,157.8274,156.7861,157.3784,4026396.0
2018-12-07 11:00:00,164.73,164.89,163.1,163.49,4743505.0,157.3689,157.5217,155.8117,156.1843,4743505.0
2018-12-07 11:30:00,163.49,164.12,162.83,162.85,4495319.0,156.1843,156.7861,155.5538,155.5729,4495319.0
2018-12-07 12:00:00,162.84,163.63,162.78,163.26,3228855.0,155.5633,156.318,155.506,155.9646,3228855.0
2018-12-07 12:30:00,163.24,163.56,162.27,163.36,3444776.0,155.9454,156.2511,155.0188,156.0601,3444776.0
2018-12-07 13:00:00,163.35,163.8,162.71,163.27,3010424.0,156.0505,156.4804,155.4391,155.9741,3010424.0
2018-12-07 13:30:00,163.27,163.33,162.24,162.29,2162955.0,155.9741,156.0314,154.9901,155.0379,2162955.0
2018-12-07 14:00:00,162.3,162.81,161.84,162.53,4454813.0,155.0475,155.5347,154.608,155.2672,4454813.0
2018-12-07 14:30:00,162.54,162.68,161.18,161.33,5556791.0,155.2767,155.4105,153.9775,154.1208,5556791.0
2018-12-07 15:00:00,161.32,161.86,160.86,161.71,6360443.0,154.1112,154.6271,153.6718,154.4838,6360443.0
2018-12-07 15:30:00,161.7,162.6,161.29,161.34,12592132.0,154.4743,155.334,154.0826,154.1303,12592132.0
2018-12-10 09:30:00,161.11,162.76,160.56,160.96,8497637.0,153.9106,155.4869,153.3852,153.7673,8497637.0
2018-12-10 10:00:00,160.96,162.36,160.77,161.51,6641402.0,153.7673,155.1048,153.5858,154.2928,6641402.0
2018-12-10 10:30:00,161.52,161.82,160.35,160.61,6184458.0,154.3023,154.5889,153.1846,153.433,6184458.0
2018-12-10 11:00:00,160.61,160.67,159.41,160.19,6721669.0,153.433,153.4903,152.2866,153.0317,6721669.0
2018-12-10 11:30:00,160.17,161.34,160.09,160.6,5709099.0,153.0126,154.1303,152.9362,153.4234,5709099.0
2018-12-10 12:00:00,160.59,160.98,160.01,160.18,2998255.0,153.4139,153.7864,152.8598,153.0222,2998255.0
2018-12-10 12:30:00,160.17,162.39,160.14,161.99,4322268.0,153.0126,155.1334,152.984,154.7513,4322268.0
2018-12-10 13:00:00,162.0,162.37,161.41,161.46,3241240.0,154.7609,155.1143,154.1972,154.245,3241240.0
2018-12-10 13:30:00,161.47,162.74,161.38,162.34,2877738.0,154.2545,155.4678,154.1686,155.0857,2877738.0
2018-12-10 14:00:00,162.37,162.84,161.93,162.54,3232829.0,155.1143,155.5633,154.694,155.2767,3232829.0
2018-12-10 14:30:00,162.56,163.36,162.44,162.54,3117506.0,155.2958,156.0601,155.1812,155.2767,3117506.0
2018-12-10 15:00:00,162.54,162.89,162.17,162.81,1874532.0,155.2767,155.6111,154.9233,155.5347,1874532.0
2018-12-10 15:30:00,162.81,163.78,162.81,163.05,5551331.0,155.5347,156.4613,155.5347,155.7639,5551331.0
2018-12-11 09:30:00,165.66,165.77,164.98,165.15,5719981.0,158.2573,158.3624,157.6077,157.7701,5719981.0
2018-12-11 10:00:00,165.16,165.68,164.47,165.54,4989125.0,157.7796,158.2764,157.1205,158.1427,4989125.0
2018-12-11 10:30:00,165.54,165.7,164.27,164.57,3374246.0,158.1427,158.2955,156.9294,157.216,3374246.0
2018-12-11 11:00:00,164.57,164.77,164.09,164.51,3314793.0,157.216,157.4071,156.7575,157.1587,3314793.0
2018-12-11 11:30:00,164.48,164.72,163.91,164.59,2745289.0,157.13,157.3593,156.5855,157.2351,2745289.0
2018-12-11 12:00:00,164.59,164.59,163.23,163.67,3291147.0,157.2351,157.2351,155.9359,156.3562,3291147.0
2018-12-11 12:30:00,163.68,164.1,163.45,163.76,2283984.0,156.3658,156.767,156.1461,156.4422,2283984.0
2018-12-11 13:00:00,163.76,163.97,163.31,163.64,1585813.0,156.4422,156.6428,156.0123,156.3276,1585813.0
2018-12-11 13:30:00,163.63,163.71,162.37,162.51,2919357.0,156.318,156.3944,155.1143,155.2481,2919357.0
2018-12-11 14:00:00,162.52,163.6,162.23,163.53,3169192.0,155.2576,156.2894,154.9806,156.2225,3169192.0
2018-12-11 14:30:00,163.53,164.37,163.52,163.97,3927498.0,156.2225,157.025,156.2129,156.6428,3927498.0
2018-12-11 15:00:00,163.98,164.93,163.52,164.4,3043730.0,156.6524,157.5599,156.2129,157.0536,3043730.0
2018-12-11 15:30:00,164.4,164.95,163.54,163.57,5448923.0,157.0536,157.579,156.232,156.2607,5448923.0
2018-12-12 09:30:00,166.06,166.14,165.34,166.11,5485312.0,158.6394,158.7159,157.9516,158.6872,5485312.0
2018-12-12 10:00:00,166.11,166.75,165.89,166.32,4499556.0,158.6872,159.2986,158.477,158.8878,4499556.0
2018-12-12 10:30:00,166.32,166.97,166.08,166.88,3100150.0,158.8878,159.5088,158.6585,159.4228,3100150.0
2018-12-12 11:00:00,166.88,167.43,166.68,167.11,2722159.0,159.4228,159.9482,159.2317,159.6425,2722159.0
2018-12-12 11:30:00,167.11,167.47,166.85,167.32,2247597.0,159.6425,159.9864,159.3941,159.8431,2247597.0
2018-12-12 12:00:00,167.33,167.5,166.86,167.22,2378527.0,159.8527,160.0151,159.4037,159.7476,2378527.0
2018-12-12 12:30:00,167.23,167.51,166.97,167.43,1762460.0,159.7571,160.0246,159.5088,159.9482,1762460.0
2018-12-12 13:00:00,167.43,167.6,167.25,167.45,1696950.0,159.9482,160.1106,159.7763,159.9673,1696950.0
2018-12-12 13:30:00,167.44,167.48,166.9,167.05,1534411.0,159.9578,159.996,159.4419,159.5852,1534411.0
2018-12-12 14:00:00,167.04,167.09,165.69,165.84,3467557.0,159.5756,159.6234,158.286,158.4293,3467557.0
2018-12-12 14:30:00,165.8,166.08,165.34,165.95,3292787.0,158.391,158.6585,157.9516,158.5343,3292787.0
2018-12-12 15:00:00,165.94,166.4,165.47,165.52,2953475.0,158.5248,158.9642,158.0758,158.1236,2953475.0
2018-12-12 15:30:00,165.53,166.26,164.96,165.04,5070062.0,158.1331,158.8305,157.5886,157.665,5070062.0
2018-12-13 09:30:00,166.06,166.69,165.38,165.58,3957083.0,158.6394,159.2413,157.9898,158.1809,3957083.0
2018-12-13 10:00:00,165.57,166.82,165.55,165.95,3354727.0,158.1713,159.3655,158.1522,158.5343,3354727.0
2018-12-13 10:30:00,165.95,166.0,164.55,165.26,3934187.0,158.5343,158.5821,157.1969,157.8752,3934187.0
2018-12-13 11:00:00,165.25,165.44,164.61,165.18,2960460.0,157.8656,158.0471,157.2542,157.7988,2960460.0
2018-12-13 11:30:00,165.18,165.79,164.75,164.76,2960897.0,157.7988,158.3815,157.388,157.3975,2960897.0
2018-12-13 12:00:00,164.75,164.87,164.14,164.31,2373326.0,157.388,157.5026,156.8052,156.9676,2373326.0
2018-12-13 12:30:00,164.31,164.96,164.27,164.64,2138876.0,156.9676,157.5886,156.9294,157.2829,2138876.0
2018-12-13 13:00:00,164.63,164.79,164.19,164.48,2492291.0,157.2733,157.4262,156.853,157.13,2492291.0
2018-12-13 13:30:00,164.48,165.44,164.46,164.69,2471369.0,157.13,158.0471,157.1109,157.3307,2471369.0
2018-12-13 14:00:00,164.7,164.79,164.03,164.46,2402396.0,157.3402,157.4262,156.7001,157.1109,2402396.0
2018-12-13 14:30:00,164.46,164.9,164.06,164.75,2013780.0,157.1109,157.5313,156.7288,157.388,2013780.0
2018-12-13 15:00:00,164.75,165.03,164.34,164.79,1884148.0,157.388,157.6555,156.9963,157.4262,1884148.0
2018-12-13 15:30:00,164.79,165.49,164.57,165.12,5248371.0,157.4262,158.0949,157.216,157.7414,5248371.0
2018-12-14 09:30:00,163.19,163.42,162.37,163.24,4798655.0,155.8977,156.1174,155.1143,155.9454,4798655.0
2018-12-14 10:00:00,163.22,163.75,162.92,163.06,2939318.0,155.9263,156.4327,155.6397,155.7735,2939318.0
2018-12-14 10:30:00,163.03,163.81,162.75,163.37,2566974.0,155.7448,156.49,155.4773,156.0696,2566974.0
2018-12-14 11:00:00,163.37,163.78,162.81,163.01,2896619.0,156.0696,156.4613,155.5347,155.7257,2896619.0
2018-12-14 11:30:00,163.02,163.41,162.06,162.2,3754585.0,155.7353,156.1078,154.8182,154.9519,3754585.0
2018-12-14 12:00:00,162.19,162.66,162.08,162.59,3482441.0,154.9424,155.3914,154.8373,155.3245,3482441.0
2018-12-14 12:30:00,162.59,162.9,162.32,162.39,1431905.0,155.3245,155.6206,155.0666,155.1334,1431905.0
2018-12-14 13:00:00,162.39,162.77,162.13,162.21,1896055.0,155.1334,155.4964,154.885,154.9615,1896055.0
2018-12-14 13:30:00,162.21,162.23,161.66,161.88,3054405.0,154.9615,154.9806,154.4361,154.6462,3054405.0
2018-12-14 14:00:00,161.88,162.18,161.69,162.03,1906632.0,154.6462,154.9328,154.4647,154.7895,1906632.0
2018-12-14 14:30:00,162.04,162.1,160.94,161.49,4490801.0,154.7991,154.8564,153.7482,154.2736,4490801.0
2018-12-14 15:00:00,161.5,161.86,161.18,161.37,3132572.0,154.2832,154.6271,153.9775,154.159,3132572.0
2018-12-14 15:30:00,161.37,161.58,160.7,160.92,7730886.0,154.159,154.3596,153.5189,153.7291,7730886.0
2018-12-17 09:30:00,160.41,160.55,158.64,159.42,8279066.0,153.2419,153.3757,151.551,152.2961,8279066.0
2018-12-17 10:00:00,159.41,160.68,159.23,160.4,4141367.0,152.2866,153.4998,152.1146,153.2324,4141367.0
2018-12-17 10:30:00,160.38,160.88,159.63,160.59,3240784.0,153.2132,153.6909,152.4968,153.4139,3240784.0
2018-12-17 11:00:00,160.6,161.41,160.53,161.02,3755263.0,153.4234,154.1972,153.3565,153.8246,3755263.0
2018-12-17 11:30:00,161.01,161.36,160.51,161.35,2235145.0,153.8151,154.1495,153.3374,154.1399,2235145.0
2018-12-17 12:00:00,161.35,161.67,160.73,160.83,2020340.0,154.1399,154.4456,153.5476,153.6431,2020340.0
2018-12-17 12:30:00,160.82,160.85,159.55,159.56,2764427.0,153.6336,153.6622,152.4203,152.4299,2764427.0
2018-12-17 13:00:00,159.55,159.86,158.94,159.13,3227909.0,152.4203,152.7165,151.8376,152.0191,3227909.0
2018-12-17 13:30:00,159.14,159.4,158.28,158.38,4227725.0,152.0287,152.277,151.2071,151.3026,4227725.0
2018-12-17 14:00:00,158.38,158.56,157.73,157.78,5379032.0,151.3026,151.4746,150.6817,150.7294,5379032.0
2018-12-17 14:30:00,157.79,158.47,157.61,157.87,3273449.0,150.739,151.3886,150.567,150.8154,3273449.0
2018-12-17 15:00:00,157.85,157.96,156.54,156.78,5041007.0,150.7963,150.9014,149.5448,149.7741,5041007.0
2018-12-17 15:30:00,156.78,157.58,156.17,157.51,13283842.0,149.7741,150.5384,149.1914,150.4715,13283842.0
2018-12-18 09:30:00,158.67,159.27,158.25,159.11,5961673.0,151.5797,152.1528,151.1784,152.0,5961673.0
2018-12-18 10:00:00,159.12,159.21,158.32,158.99,3677148.0,152.0096,152.0955,151.2453,151.8854,3677148.0
2018-12-18 10:30:00,159.0,159.29,158.36,158.9,3447829.0,151.8949,152.172,151.2835,151.7994,3447829.0
2018-12-18 11:00:00,158.9,159.17,158.04,158.29,2455167.0,151.7994,152.0573,150.9778,151.2166,2455167.0
2018-12-18 11:30:00,158.31,158.95,158.29,158.6,2892692.0,151.2357,151.8471,151.2166,151.5128,2892692.0
2018-12-18 12:00:00,158.59,159.87,158.57,159.55,3493315.0,151.5032,152.726,151.4841,152.4203,3493315.0
2018-12-18 12:30:00,159.56,159.95,159.44,159.79,1759503.0,152.4299,152.8025,152.3153,152.6496,1759503.0
2018-12-18 13:00:00,159.8,159.86,159.37,159.46,1994721.0,152.6592,152.7165,152.2484,152.3344,1994721.0
2018-12-18 13:30:00,159.45,159.49,158.64,158.85,1979867.0,152.3248,152.363,151.551,151.7516,1979867.0
2018-12-18 14:00:00,158.86,159.53,158.81,159.17,2761366.0,151.7612,152.4012,151.7134,152.0573,2761366.0
2018-12-18 14:30:00,159.17,159.18,157.49,157.52,3761188.0,152.0573,152.0669,150.4524,150.4811,3761188.0
2018-12-18 15:00:00,157.51,158.1,157.04,157.75,5587228.0,150.4715,151.0351,150.0225,150.7008,5587228.0
2018-12-18 15:30:00,157.75,159.38,157.75,158.44,6945819.0,150.7008,152.2579,150.7008,151.3599,6945819.0
2018-12-19 09:30:00,158.24,160.24,157.93,159.92,4535717.0,151.1689,153.0795,150.8727,152.7738,4535717.0
2018-12-19 10:00:00,159.93,160.34,159.77,160.09,2948005.0,152.7834,153.175,152.6305,152.9362,2948005.0
2018-12-19 10:30:00,160.08,160.42,159.79,160.14,2170431.0,152.9267,153.2515,152.6496,152.984,2170431.0
2018-12-19 11:00:00,160.14,160.18,159.22,159.46,1656923.0,152.984,153.0222,152.1051,152.3344,1656923.0
2018-12-19 11:30:00,159.46,160.1,159.27,160.05,1575534.0,152.3344,152.9458,152.1528,152.898,1575534.0
2018-12-19 12:00:00,160.08,160.35,159.98,160.15,1590817.0,152.9267,153.1846,152.8311,152.9935,1590817.0
2018-12-19 12:30:00,160.14,160.24,159.59,159.62,1393573.0,152.984,153.0795,152.4586,152.4872,1393573.0
2018-12-19 13:00:00,159.61,159.68,159.0,159.28,1781145.0,152.4777,152.5445,151.8949,152.1624,1781145.0
2018-12-19 13:30:00,159.28,160.45,159.21,160.42,2310335.0,152.1624,153.2801,152.0955,153.2515,2310335.0
2018-12-19 14:00:00,160.34,160.72,156.66,158.6,10624722.0,153.175,153.5381,149.6595,151.5128,10624722.0
2018-12-19 14:30:00,158.59,159.3,155.12,155.68,8856362.0,151.5032,152.1815,148.1883,148.7233,8856362.0
2018-12-19 15:00:00,155.69,155.7,153.34,154.42,12409667.0,148.7328,148.7424,146.4878,147.5196,12409667.0
2018-12-19 15:30:00,154.44,155.47,153.91,154.78,12752174.0,147.5387,148.5227,147.0324,147.8635,12752174.0
2018-12-20 09:30:00,154.17,155.3,153.79,155.13,9877493.0,147.2807,148.3603,146.9177,148.1979,9877493.0
2018-12-20 10:00:00,155.14,155.87,154.37,154.65,5905802.0,148.2074,148.9048,147.4718,147.7393,5905802.0
2018-12-20 10:30:00,154.66,155.31,154.12,154.49,4424172.0,147.7489,148.3698,147.233,147.5864,4424172.0
2018-12-20 11:00:00,154.48,154.53,152.64,152.93,7601029.0,147.5769,147.6247,145.8191,146.0962,7601029.0
2018-12-20 11:30:00,152.94,153.19,151.26,152.27,9319715.0,146.1057,146.3445,144.5008,145.4657,9319715.0
2018-12-20 12:00:00,152.27,153.12,151.54,153.05,5959665.0,145.4657,146.2777,144.7683,146.2108,5959665.0
2018-12-20 12:30:00,153.05,153.32,152.13,152.88,4171499.0,146.2108,146.4687,145.3319,146.0484,4171499.0
2018-12-20 13:00:00,152.88,152.94,151.89,152.4,3241794.0,146.0484,146.1057,145.1026,145.5898,3241794.0
2018-12-20 13:30:00,152.39,152.5,151.63,151.79,3657414.0,145.5803,145.6854,144.8543,145.0071,3657414.0
2018-12-20 14:00:00,151.8,152.23,150.39,152.17,8079052.0,145.0167,145.4274,143.6697,145.3701,8079052.0
2018-12-20 14:30:00,152.16,153.75,151.92,152.89,6247495.0,145.3606,146.8795,145.1313,146.0579,6247495.0
2018-12-20 15:00:00,152.88,153.66,152.01,152.74,5390771.0,146.0484,146.7935,145.2173,145.9146,5390771.0
2018-12-20 15:30:00,152.77,153.45,151.74,152.47,10513758.0,145.9433,146.5929,144.9593,145.6567,10513758.0
2018-12-21 09:30:00,153.05,153.76,152.2,152.59,11109577.0,146.2108,146.8891,145.3988,145.7714,11109577.0
2018-12-21 10:00:00,152.59,154.09,151.49,153.36,12093415.0,145.7714,147.2043,144.7205,146.5069,12093415.0
2018-12-21 10:30:00,153.34,153.47,152.03,152.29,6828425.0,146.4878,146.612,145.2364,145.4848,6828425.0
2018-12-21 11:00:00,152.29,152.31,150.8,151.77,7714943.0,145.4848,145.5039,144.0613,144.988,7714943.0
2018-12-21 11:30:00,151.76,151.94,150.34,150.48,5204952.0,144.9784,145.1504,143.6219,143.7556,5204952.0
2018-12-21 12:00:00,150.48,150.54,148.83,148.98,9897364.0,143.7556,143.813,142.1794,142.3227,9897364.0
2018-12-21 12:30:00,148.94,150.35,148.24,149.37,12444882.0,142.2845,143.6314,141.6157,142.6952,12444882.0
2018-12-21 13:00:00,149.37,150.19,149.04,149.63,7042967.0,142.6952,143.4786,142.38,142.9436,7042967.0
2018-12-21 13:30:00,149.64,150.33,149.13,149.43,5631830.0,142.9532,143.6123,142.466,142.7526,5631830.0
2018-12-21 14:00:00,149.42,149.82,148.8,149.2,4971396.0,142.743,143.1251,142.1507,142.5328,4971396.0
2018-12-21 14:30:00,149.2,149.49,148.54,149.05,5952758.0,142.5328,142.8099,141.9023,142.3895,5952758.0
2018-12-21 15:00:00,149.04,149.21,147.39,147.4,8056304.0,142.38,142.5424,140.8037,140.8133,8056304.0
2018-12-21 15:30:00,147.4,147.98,146.72,147.58,17684332.0,140.8133,141.3674,140.1637,140.9852,17684332.0
2018-12-24 09:30:00,146.14,147.2,144.21,144.97,9238098.0,140.0188,141.0344,138.1696,138.8978,9238098.0
2018-12-24 10:00:00,144.97,145.98,144.25,145.86,6392721.0,138.8978,139.8655,138.2079,139.7505,6392721.0
2018-12-24 10:30:00,145.87,147.98,145.78,146.99,5643376.0,139.7601,141.7817,139.6739,140.8332,5643376.0
2018-12-24 11:00:00,147.0,147.37,145.68,145.84,3492994.0,140.8428,141.1973,139.5781,139.7314,3492994.0
2018-12-24 11:30:00,145.82,146.3,144.92,145.16,3736414.0,139.7122,140.1721,138.8499,139.0798,3736414.0
2018-12-24 12:00:00,145.16,145.7,144.56,145.0,4896011.0,139.0798,139.5972,138.505,138.9265,4896011.0
2018-12-24 12:30:00,145.02,145.36,143.52,143.53,7811452.0,138.9457,139.2715,137.5085,137.5181,7811452.0
2018-12-26 09:30:00,145.1,146.95,145.08,145.47,10043654.0,139.0223,140.7949,139.0032,139.3768,10043654.0
2018-12-26 10:00:00,145.47,145.95,144.35,145.01,6792462.0,139.3768,139.8367,138.3038,138.9361,6792462.0
2018-12-26 10:30:00,145.01,145.34,144.09,144.24,4808928.0,138.9361,139.2523,138.0547,138.1984,4808928.0
2018-12-26 11:00:00,144.28,146.08,144.13,145.97,4718522.0,138.2367,139.9613,138.093,139.8559,4718522.0
2018-12-26 11:30:00,145.97,147.36,145.77,147.33,5776533.0,139.8559,141.1877,139.6643,141.1589,5776533.0
2018-12-26 12:00:00,147.32,148.54,147.17,147.87,6010350.0,141.1494,142.3183,141.0056,141.6763,6010350.0
2018-12-26 12:30:00,147.87,149.16,147.7,148.94,4641133.0,141.6763,142.9123,141.5134,142.7015,4641133.0
2018-12-26 13:00:00,148.94,149.11,147.78,148.34,4547433.0,142.7015,142.8644,141.5901,142.1266,4547433.0
2018-12-26 13:30:00,148.34,149.58,148.25,149.54,3465177.0,142.1266,143.3147,142.0404,143.2764,3465177.0
2018-12-26 14:00:00,149.54,149.63,148.58,148.86,4162363.0,143.2764,143.3626,142.3566,142.6249,4162363.0
2018-12-26 14:30:00,148.86,149.71,148.85,149.66,3989882.0,142.6249,143.4393,142.6153,143.3913,3989882.0
2018-12-26 15:00:00,149.64,150.32,149.34,150.25,4680190.0,143.3722,144.0237,143.0847,143.9566,4680190.0
2018-12-26 15:30:00,150.25,152.48,150.17,152.47,16534836.0,143.9566,146.0932,143.88,146.0836,16534836.0
2018-12-27 09:30:00,150.56,151.3,149.33,149.95,7811620.0,144.2536,144.9627,143.0752,143.6692,7811620.0
2018-12-27 10:00:00,149.95,150.51,148.5,148.66,5347258.0,143.6692,144.2057,142.2799,142.4332,5347258.0
2018-12-27 10:30:00,148.66,149.8,148.35,148.99,5543622.0,142.4332,143.5255,142.1362,142.7494,5543622.0
2018-12-27 11:00:00,148.97,149.97,148.56,149.84,3268263.0,142.7302,143.6884,142.3374,143.5638,3268263.0
2018-12-27 11:30:00,149.85,150.22,148.97,149.44,4105641.0,143.5734,143.9279,142.7302,143.1806,4105641.0
2018-12-27 12:00:00,149.44,149.49,148.19,148.44,3046627.0,143.1806,143.2285,141.9829,142.2224,3046627.0
2018-12-27 12:30:00,148.45,149.05,148.26,148.92,2887231.0,142.232,142.8069,142.05,142.6823,2887231.0
2018-12-27 13:00:00,148.91,149.13,148.42,148.45,2483257.0,142.6728,142.8835,142.2033,142.232,2483257.0
2018-12-27 13:30:00,148.44,148.71,147.29,147.64,4347770.0,142.2224,142.4811,141.1206,141.456,4347770.0
2018-12-27 14:00:00,147.63,147.92,147.08,147.89,5125411.0,141.4464,141.7242,140.9194,141.6955,5125411.0
2018-12-27 14:30:00,147.89,149.43,147.51,149.41,4121275.0,141.6955,143.171,141.3314,143.1518,4121275.0
2018-12-27 15:00:00,149.41,151.48,148.74,151.33,6499194.0,143.1518,145.1351,142.5099,144.9914,6499194.0
2018-12-27 15:30:00,151.35,153.17,150.78,153.15,11208878.0,145.0106,146.7543,144.4644,146.7352,11208878.0
2018-12-28 09:30:00,154.01,154.28,152.68,153.83,8444866.0,147.5591,147.8178,146.2849,147.3867,8444866.0
2018-12-28 10:00:00,153.82,153.95,152.13,152.28,5211563.0,147.3771,147.5017,145.7579,145.9016,5211563.0
2018-12-28 10:30:00,152.28,153.23,151.72,152.46,4342493.0,145.9016,146.8118,145.3651,146.0741,4342493.0
2018-12-28 11:00:00,152.47,153.27,152.12,153.09,3402195.0,146.0836,146.8501,145.7483,146.6777,3402195.0
2018-12-28 11:30:00,153.08,153.75,152.84,153.5,2707095.0,146.6681,147.31,146.4381,147.0705,2707095.0
2018-12-28 12:00:00,153.51,154.0,153.16,153.57,2570240.0,147.0801,147.5496,146.7447,147.1376,2570240.0
2018-12-28 12:30:00,153.58,154.04,153.28,153.4,1850491.0,147.1472,147.5879,146.8597,146.9747,1850491.0
2018-12-28 13:00:00,153.4,153.86,152.96,153.16,2374913.0,146.9747,147.4154,146.5531,146.7447,2374913.0
2018-12-28 13:30:00,153.15,153.82,152.7,153.59,2597368.0,146.7352,147.3771,146.304,147.1567,2597368.0
2018-12-28 14:00:00,153.6,154.76,153.6,154.33,3481745.0,147.1663,148.2777,147.1663,147.8657,3481745.0
2018-12-28 14:30:00,154.32,155.59,154.27,155.44,4586799.0,147.8562,149.073,147.8083,148.9292,4586799.0
2018-12-28 15:00:00,155.45,155.57,153.05,153.41,7350752.0,148.9388,149.0538,146.6394,146.9843,7350752.0
2018-12-28 15:30:00,153.4,153.49,152.48,153.05,9030214.0,146.9747,147.0609,146.0932,146.6394,9030214.0
2018-12-31 09:30:00,154.47,154.98,153.84,154.23,4314013.0,147.9999,148.4885,147.3963,147.7699,4314013.0
2018-12-31 10:00:00,154.24,154.58,153.57,153.92,2672951.0,147.7795,148.1053,147.1376,147.4729,2672951.0
2018-12-31 10:30:00,153.93,153.97,153.05,153.26,2839604.0,147.4825,147.5208,146.6394,146.8406,2839604.0
2018-12-31 11:00:00,153.27,153.56,152.83,153.39,3452901.0,146.8501,147.128,146.4286,146.9651,3452901.0
2018-12-31 11:30:00,153.34,153.8,152.71,153.74,3324334.0,146.9172,147.3579,146.3136,147.3005,3324334.0
2018-12-31 12:00:00,153.75,153.99,153.43,153.87,2757537.0,147.31,147.54,147.0034,147.425,2757537.0
2018-12-31 12:30:00,153.86,154.31,153.76,154.12,2000165.0,147.4154,147.8466,147.3196,147.6645,2000165.0
2018-12-31 13:00:00,154.13,154.6,154.0,154.6,1781677.0,147.6741,148.1244,147.5496,148.1244,1781677.0
2018-12-31 13:30:00,154.59,154.64,153.7,153.76,1662078.0,148.1148,148.1628,147.2621,147.3196,1662078.0
2018-12-31 14:00:00,153.76,153.96,153.18,153.25,2493991.0,147.3196,147.5112,146.7639,146.831,2493991.0
2018-12-31 14:30:00,153.24,154.05,153.06,153.61,2240220.0,146.8214,147.5975,146.6489,147.1759,2240220.0
2018-12-31 15:00:00,153.6,154.0,153.33,153.56,2548771.0,147.1663,147.5496,146.9076,147.128,2548771.0
2018-12-31 15:30:00,153.57,154.26,153.01,154.25,6309621.0,147.1376,147.7987,146.601,147.7891,6309621.0
2019-01-02 09:30:00,150.99,152.43,150.88,152.26,5930595.0,144.6656,146.0453,144.5602,145.8824,5930595.0
2019-01-02 10:00:00,152.24,153.59,151.76,152.98,4907515.0,145.8633,147.1567,145.4034,146.5723,4907515.0
2019-01-02 10:30:00,152.98,154.02,152.64,153.77,3616575.0,146.5723,147.5687,146.2465,147.3292,3616575.0
2019-01-02 11:00:00,153.77,154.8,153.57,154.24,4403753.0,147.3292,148.3161,147.1376,147.7795,4403753.0
2019-01-02 11:30:00,154.26,154.5,153.65,153.69,3114480.0,147.7987,148.0286,147.2142,147.2525,3114480.0
2019-01-02 12:00:00,153.7,154.05,153.57,153.97,2552412.0,147.2621,147.5975,147.1376,147.5208,2552412.0
2019-01-02 12:30:00,153.97,155.02,153.97,154.89,2790670.0,147.5208,148.5268,147.5208,148.4023,2790670.0
2019-01-02 13:00:00,154.88,155.51,154.88,155.34,2504403.0,148.3927,148.9963,148.3927,148.8334,2504403.0
2019-01-02 13:30:00,155.35,155.75,155.24,155.71,2342474.0,148.843,149.2263,148.7376,149.1879,2342474.0
2019-01-02 14:00:00,155.72,155.73,154.77,155.25,2059635.0,149.1975,149.2071,148.2873,148.7472,2059635.0
2019-01-02 14:30:00,155.26,155.66,154.85,154.86,2000315.0,148.7568,149.14,148.364,148.3735,2000315.0
2019-01-02 15:00:00,154.86,155.1,154.13,154.33,3307802.0,148.3735,148.6035,147.6741,147.8657,3307802.0
2019-01-02 15:30:00,154.32,155.05,153.86,154.89,5736555.0,147.8562,148.5556,147.4154,148.4023,5736555.0
2019-01-03 09:30:00,152.63,153.26,151.65,152.01,7803994.0,146.2369,146.8406,145.298,145.6429,7803994.0
2019-01-03 10:00:00,151.99,152.01,150.4,151.32,7795838.0,145.6238,145.6429,144.1004,144.9818,7795838.0
2019-01-03 10:30:00,151.31,151.32,150.0,151.0,5254644.0,144.9722,144.9818,143.7171,144.6752,5254644.0
2019-01-03 11:00:00,151.02,152.0,150.9,151.36,5228424.0,144.6944,145.6333,144.5794,145.0201,5228424.0
2019-01-03 11:30:00,151.37,152.75,151.12,152.03,4983206.0,145.0297,146.3519,144.7902,145.6621,4983206.0
2019-01-03 12:00:00,152.04,152.28,151.31,151.5,3012389.0,145.6717,145.9016,144.9722,145.1543,3012389.0
2019-01-03 12:30:00,151.5,152.03,151.17,151.86,2236525.0,145.1543,145.6621,144.8381,145.4992,2236525.0
2019-01-03 13:00:00,151.84,151.86,150.55,150.98,3036438.0,145.48,145.4992,144.2441,144.6561,3036438.0
2019-01-03 13:30:00,150.98,151.38,150.24,150.41,2695702.0,144.6561,145.0393,143.9471,144.1099,2695702.0
2019-01-03 14:00:00,150.39,151.3,150.24,151.22,2725276.0,144.0908,144.9627,143.9471,144.886,2725276.0
2019-01-03 14:30:00,151.25,151.51,150.05,150.22,3100756.0,144.9147,145.1639,143.765,143.9279,3100756.0
2019-01-03 15:00:00,150.23,150.38,149.74,150.13,4435059.0,143.9375,144.0812,143.468,143.8417,4435059.0
2019-01-03 15:30:00,150.12,150.76,149.49,149.7,8971172.0,143.8321,144.4453,143.2285,143.4297,8971172.0
2019-01-04 09:30:00,152.18,153.41,151.74,153.33,7079310.0,145.8058,146.9843,145.3842,146.9076,7079310.0
2019-01-04 10:00:00,153.33,154.75,152.67,154.75,6618702.0,146.9076,148.2681,146.2753,148.2681,6618702.0
2019-01-04 10:30:00,154.74,155.21,154.4,155.2,5573191.0,148.2586,148.7089,147.9328,148.6993,5573191.0
2019-01-04 11:00:00,155.19,155.74,154.99,155.39,4710184.0,148.6897,149.2167,148.4981,148.8813,4710184.0
2019-01-04 11:30:00,155.37,155.91,155.08,155.62,3592408.0,148.8622,149.3796,148.5843,149.1017,3592408.0
2019-01-04 12:00:00,155.61,156.24,155.35,156.02,2580253.0,149.0921,149.6957,148.843,149.485,2580253.0
2019-01-04 12:30:00,156.0,156.49,155.89,156.28,2868956.0,149.4658,149.9353,149.3604,149.7341,2868956.0
2019-01-04 13:00:00,156.29,156.8,156.29,156.72,3063761.0,149.7436,150.2323,149.7436,150.1556,3063761.0
2019-01-04 13:30:00,156.72,157.0,156.19,156.44,4656225.0,150.1556,150.4239,149.6478,149.8874,4656225.0
2019-01-04 14:00:00,156.44,156.77,156.05,156.67,2709414.0,149.8874,150.2035,149.5137,150.1077,2709414.0
2019-01-04 14:30:00,156.67,156.81,155.87,155.89,3001444.0,150.1077,150.2419,149.3412,149.3604,3001444.0
2019-01-04 15:00:00,155.89,156.46,155.7,155.81,3552043.0,149.3604,149.9065,149.1784,149.2837,3552043.0
2019-01-04 15:30:00,155.8,156.43,155.69,156.39,8059025.0,149.2742,149.8778,149.1688,149.8395,8059025.0
2019-01-07 09:30:00,156.54,157.07,156.11,156.64,5934831.0,149.9832,150.491,149.5712,150.079,5934831.0
2019-01-07 10:00:00,156.63,156.98,156.2,156.85,3284332.0,150.0694,150.4047,149.6574,150.2802,3284332.0
2019-01-07 10:30:00,156.84,157.59,156.84,157.44,4101879.0,150.2706,150.9892,150.2706,150.8455,4101879.0
2019-01-07 11:00:00,157.44,157.62,157.1,157.21,2671998.0,150.8455,151.0179,150.5197,150.6251,2671998.0
2019-01-07 11:30:00,157.22,158.49,157.13,158.45,4044650.0,150.6347,151.8515,150.5485,151.8132,4044650.0
2019-01-07 12:00:00,158.45,158.58,158.08,158.48,1955669.0,151.8132,151.9377,151.4587,151.8419,1955669.0
2019-01-07 12:30:00,158.48,158.69,158.32,158.57,1310496.0,151.8419,152.0431,151.6886,151.9281,1310496.0
2019-01-07 13:00:00,158.57,158.86,158.46,158.62,1686552.0,151.9281,152.206,151.8227,151.976,1686552.0
2019-01-07 13:30:00,158.61,158.74,158.08,158.2,2040270.0,151.9665,152.091,151.4587,151.5736,2040270.0
2019-01-07 14:00:00,158.2,158.42,157.92,157.94,1713804.0,151.5736,151.7844,151.3054,151.3245,1713804.0
2019-01-07 14:30:00,157.94,158.12,157.55,157.64,2003015.0,151.3245,151.497,150.9509,151.0371,2003015.0
2019-01-07 15:00:00,157.64,158.48,157.62,158.36,2084954.0,151.0371,151.8419,151.0179,151.7269,2084954.0
2019-01-07 15:30:00,158.36,158.41,157.92,158.0,5392810.0,151.7269,151.7748,151.3054,151.382,5392810.0
2019-01-08 09:30:00,159.56,160.11,158.87,159.01,7591207.0,152.8767,153.4036,152.2156,152.3497,7591207.0
2019-01-08 10:00:00,159.01,159.4,158.21,158.47,4332299.0,152.3497,152.7234,151.5832,151.8323,4332299.0
2019-01-08 10:30:00,158.49,158.63,157.2,157.6,4695791.0,151.8515,151.9856,150.6155,150.9988,4695791.0
2019-01-08 11:00:00,157.61,158.48,157.54,158.1,2865888.0,151.0084,151.8419,150.9413,151.4778,2865888.0
2019-01-08 11:30:00,158.11,158.54,157.73,158.49,2397658.0,151.4874,151.8994,151.1233,151.8515,2397658.0
2019-01-08 12:00:00,158.49,159.11,158.39,158.94,2348966.0,151.8515,152.4455,151.7557,152.2826,2348966.0
2019-01-08 12:30:00,158.94,159.06,158.25,158.54,2166985.0,152.2826,152.3976,151.6215,151.8994,2166985.0
2019-01-08 13:00:00,158.54,159.08,158.32,158.95,1865608.0,151.8994,152.4168,151.6886,152.2922,1865608.0
2019-01-08 13:30:00,158.96,159.51,158.66,159.36,2238093.0,152.3018,152.8288,152.0144,152.6851,2238093.0
2019-01-08 14:00:00,159.35,159.62,159.14,159.28,1913652.0,152.6755,152.9342,152.4743,152.6084,1913652.0
2019-01-08 14:30:00,159.28,159.68,159.2,159.4,1645953.0,152.6084,152.9916,152.5318,152.7234,1645953.0
2019-01-08 15:00:00,159.39,159.63,159.06,159.61,1760023.0,152.7138,152.9437,152.3976,152.9246,1760023.0
2019-01-08 15:30:00,159.62,159.74,159.35,159.56,4342213.0,152.9342,153.0491,152.6755,152.8767,4342213.0
2019-01-09 09:30:00,160.15,160.76,159.69,160.6,6855400.0,153.442,154.0264,153.0012,153.8731,6855400.0
2019-01-09 10:00:00,160.6,160.78,160.07,160.59,3664904.0,153.8731,154.0456,153.3653,153.8635,3664904.0
2019-01-09 10:30:00,160.58,160.59,159.47,160.02,3496627.0,153.854,153.8635,152.7904,153.3174,3496627.0
2019-01-09 11:00:00,160.02,160.77,159.9,160.64,2297733.0,153.3174,154.036,153.2024,153.9114,2297733.0
2019-01-09 11:30:00,160.65,161.1,160.33,160.84,2422222.0,153.921,154.3522,153.6144,154.1031,2422222.0
2019-01-09 12:00:00,160.83,161.06,160.69,160.96,1328846.0,154.0935,154.3138,153.9593,154.218,1328846.0
2019-01-09 12:30:00,160.96,161.25,160.9,161.2,1858027.0,154.218,154.4959,154.1605,154.448,1858027.0
2019-01-09 13:00:00,161.2,161.28,160.93,161.16,1281979.0,154.448,154.5246,154.1893,154.4097,1281979.0
2019-01-09 13:30:00,161.16,161.22,160.78,160.98,1155532.0,154.4097,154.4671,154.0456,154.2372,1155532.0
2019-01-09 14:00:00,160.96,161.53,160.24,160.53,3637681.0,154.218,154.7642,153.5282,153.806,3637681.0
2019-01-09 14:30:00,160.53,161.21,160.28,161.0,2029836.0,153.806,154.4576,153.5665,154.2564,2029836.0
2019-01-09 15:00:00,161.0,161.32,160.93,161.11,1819618.0,154.2564,154.563,154.1893,154.3618,1819618.0
2019-01-09 15:30:00,161.11,161.16,160.35,160.78,4817940.0,154.3618,154.4097,153.6336,154.0456,4817940.0
2019-01-10 09:30:00,159.59,159.72,158.7,159.0,4329367.0,152.9054,153.03,152.0527,152.3401,4329367.0
2019-01-10 10:00:00,158.99,160.13,158.92,160.08,3412195.0,152.3306,153.4228,152.2635,153.3749,3412195.0
2019-01-10 10:30:00,160.09,160.5,159.86,160.39,2508810.0,153.3845,153.7773,153.1641,153.6719,2508810.0
2019-01-10 11:00:00,160.4,160.59,160.06,160.15,1742475.0,153.6815,153.8635,153.3557,153.442,1742475.0
2019-01-10 11:30:00,160.16,160.69,160.16,160.59,1567002.0,153.4515,153.9593,153.4515,153.8635,1567002.0
2019-01-10 12:00:00,160.58,160.8,160.28,160.59,1408447.0,153.854,154.0647,153.5665,153.8635,1408447.0
2019-01-10 12:30:00,160.6,161.14,160.42,160.89,2123410.0,153.8731,154.3905,153.7007,154.151,2123410.0
2019-01-10 13:00:00,160.91,160.93,159.89,160.28,2767394.0,154.1701,154.1893,153.1929,153.5665,2767394.0
2019-01-10 13:30:00,160.27,160.34,159.61,160.2,2035905.0,153.5569,153.624,152.9246,153.4899,2035905.0
2019-01-10 14:00:00,160.18,161.12,160.18,160.76,2400628.0,153.4707,154.3713,153.4707,154.0264,2400628.0
2019-01-10 14:30:00,160.77,160.94,160.47,160.77,1703730.0,154.036,154.1989,153.7486,154.036,1703730.0
2019-01-10 15:00:00,160.77,161.12,160.67,161.06,1453523.0,154.036,154.3713,153.9402,154.3138,1453523.0
2019-01-10 15:30:00,161.05,161.37,160.88,161.23,4665762.0,154.3043,154.6109,154.1414,154.4767,4665762.0
2019-01-11 09:30:00,160.32,160.47,159.79,160.19,3678899.0,153.6048,153.7486,153.097,153.4803,3678899.0
2019-01-11 10:00:00,160.19,160.62,159.86,159.86,1994634.0,153.4803,153.8923,153.1641,153.1641,1994634.0
2019-01-11 10:30:00,159.88,160.58,159.8,160.51,1930672.0,153.1833,153.854,153.1066,153.7869,1930672.0
2019-01-11 11:00:00,160.51,160.6,159.99,160.12,1379991.0,153.7869,153.8731,153.2887,153.4132,1379991.0
2019-01-11 11:30:00,160.12,160.55,160.06,160.47,1367648.0,153.4132,153.8252,153.3557,153.7486,1367648.0
2019-01-11 12:00:00,160.46,160.66,160.37,160.6,1129410.0,153.739,153.9306,153.6527,153.8731,1129410.0
2019-01-11 12:30:00,160.6,160.84,160.56,160.69,1031257.0,153.8731,154.1031,153.8348,153.9593,1031257.0
2019-01-11 13:00:00,160.69,160.72,160.04,160.23,1417095.0,153.9593,153.9881,153.3366,153.5186,1417095.0
2019-01-11 13:30:00,160.23,160.37,160.13,160.22,1018186.0,153.5186,153.6527,153.4228,153.509,1018186.0
2019-01-11 14:00:00,160.22,160.56,160.09,160.52,1128346.0,153.509,153.8348,153.3845,153.7965,1128346.0
2019-01-11 14:30:00,160.52,160.62,160.36,160.42,1025733.0,153.7965,153.8923,153.6432,153.7007,1025733.0
2019-01-11 15:00:00,160.42,160.72,160.4,160.45,1351244.0,153.7007,153.9881,153.6815,153.7294,1351244.0
2019-01-11 15:30:00,160.46,160.86,160.44,160.76,3050386.0,153.739,154.1222,153.7198,154.0264,3050386.0
2019-01-14 09:30:00,159.33,159.35,158.59,158.85,4236146.0,152.6563,152.6755,151.9473,152.1964,4236146.0
2019-01-14 10:00:00,158.87,159.53,158.72,159.36,2748138.0,152.2156,152.8479,152.0719,152.6851,2748138.0
2019-01-14 10:30:00,159.35,159.91,159.28,159.77,2092301.0,152.6755,153.212,152.6084,153.0779,2092301.0
2019-01-14 11:00:00,159.77,159.88,159.35,159.55,1581562.0,153.0779,153.1833,152.6755,152.8671,1581562.0
2019-01-14 11:30:00,159.55,159.93,159.44,159.65,1215758.0,152.8671,153.2312,152.7617,152.9629,1215758.0
2019-01-14 12:00:00,159.65,159.91,159.48,159.74,1045193.0,152.9629,153.212,152.8,153.0491,1045193.0
2019-01-14 12:30:00,159.73,159.83,159.56,159.69,779116.0,153.0396,153.1354,152.8767,153.0012,779116.0
2019-01-14 13:00:00,159.68,159.87,159.53,159.74,779773.0,152.9916,153.1737,152.8479,153.0491,779773.0
2019-01-14 13:30:00,159.74,159.96,159.7,159.73,839853.0,153.0491,153.2599,153.0108,153.0396,839853.0
2019-01-14 14:00:00,159.71,159.77,159.36,159.45,1631701.0,153.0204,153.0779,152.6851,152.7713,1631701.0
2019-01-14 14:30:00,159.45,159.82,159.44,159.76,967187.0,152.7713,153.1258,152.7617,153.0683,967187.0
2019-01-14 15:00:00,159.77,159.88,159.61,159.7,1253878.0,153.0779,153.1833,152.9246,153.0108,1253878.0
2019-01-14 15:30:00,159.69,159.77,159.12,159.3,4022090.0,153.0012,153.0779,152.4551,152.6276,4022090.0
2019-01-15 09:30:00,159.94,161.66,159.9,161.56,5523492.0,153.2408,154.8887,153.2024,154.7929,5523492.0
2019-01-15 10:00:00,161.57,162.15,161.29,161.47,5163840.0,154.8025,155.3582,154.5342,154.7067,5163840.0
2019-01-15 10:30:00,161.5,161.76,161.24,161.66,2378237.0,154.7354,154.9845,154.4863,154.8887,2378237.0
2019-01-15 11:00:00,161.66,161.77,161.39,161.56,1749939.0,154.8887,154.9941,154.63,154.7929,1749939.0
2019-01-15 11:30:00,161.57,162.31,161.49,162.26,2113603.0,154.8025,155.5115,154.7258,155.4636,2113603.0
2019-01-15 12:00:00,162.27,162.6,162.26,162.38,1934119.0,155.4732,155.7893,155.4636,155.5786,1934119.0
2019-01-15 12:30:00,162.37,162.42,162.16,162.26,1387885.0,155.569,155.6169,155.3678,155.4636,1387885.0
2019-01-15 13:00:00,162.26,162.41,162.19,162.35,921675.0,155.4636,155.6073,155.3965,155.5498,921675.0
2019-01-15 13:30:00,162.35,162.5,162.26,162.35,1164325.0,155.5498,155.6935,155.4636,155.5498,1164325.0
2019-01-15 14:00:00,162.34,162.54,161.45,161.5,2253534.0,155.5402,155.7319,154.6875,154.7354,2253534.0
2019-01-15 14:30:00,161.49,161.92,161.16,161.89,2575606.0,154.7258,155.1378,154.4097,155.1091,2575606.0
2019-01-15 15:00:00,161.89,162.26,161.82,162.13,1908830.0,155.1091,155.4636,155.042,155.339,1908830.0
2019-01-15 15:30:00,162.13,162.48,162.06,162.43,5038709.0,155.339,155.6744,155.272,155.6265,5038709.0
2019-01-16 09:30:00,162.63,163.72,162.55,163.43,4054019.0,155.8181,156.8624,155.7414,156.5846,4054019.0
2019-01-16 10:00:00,163.44,163.66,163.06,163.1,2209746.0,156.5942,156.8049,156.2301,156.2684,2209746.0
2019-01-16 10:30:00,163.11,163.22,162.37,162.69,2579499.0,156.278,156.3834,155.569,155.8756,2579499.0
2019-01-16 11:00:00,162.7,163.14,162.29,163.03,2479960.0,155.8852,156.3067,155.4923,156.2013,2479960.0
2019-01-16 11:30:00,163.03,163.24,162.37,162.53,1708757.0,156.2013,156.4025,155.569,155.7223,1708757.0
2019-01-16 12:00:00,162.52,162.76,162.3,162.59,1563969.0,155.7127,155.9426,155.5019,155.7798,1563969.0
2019-01-16 12:30:00,162.59,162.9,162.35,162.78,1112394.0,155.7798,156.0768,155.5498,155.9618,1112394.0
2019-01-16 13:00:00,162.76,162.77,162.53,162.57,721969.0,155.9426,155.9522,155.7223,155.7606,721969.0
2019-01-16 13:30:00,162.58,162.76,162.5,162.64,884485.0,155.7702,155.9426,155.6935,155.8277,884485.0
2019-01-16 14:00:00,162.64,162.92,162.63,162.85,1006272.0,155.8277,156.0959,155.8181,156.0289,1006272.0
2019-01-16 14:30:00,162.86,163.04,162.68,162.7,1530261.0,156.0385,156.2109,155.866,155.8852,1530261.0
2019-01-16 15:00:00,162.71,162.94,162.66,162.85,892584.0,155.8947,156.1151,155.8468,156.0289,892584.0
2019-01-16 15:30:00,162.84,162.86,162.3,162.38,4387518.0,156.0193,156.0385,155.5019,155.5786,4387518.0
2019-01-17 09:30:00,161.84,162.78,161.57,162.65,3530002.0,155.0612,155.9618,154.8025,155.8372,3530002.0
2019-01-17 10:00:00,162.66,162.83,162.24,162.58,2268954.0,155.8468,156.0097,155.4444,155.7702,2268954.0
2019-01-17 10:30:00,162.57,162.64,162.28,162.57,1116624.0,155.7606,155.8277,155.4827,155.7606,1116624.0
2019-01-17 11:00:00,162.56,162.86,162.56,162.72,1284077.0,155.751,156.0385,155.751,155.9043,1284077.0
2019-01-17 11:30:00,162.72,162.86,162.52,162.65,1075037.0,155.9043,156.0385,155.7127,155.8372,1075037.0
2019-01-17 12:00:00,162.66,162.82,162.56,162.7,620960.0,155.8468,156.0001,155.751,155.8852,620960.0
2019-01-17 12:30:00,162.71,162.82,162.45,162.5,1048039.0,155.8947,156.0001,155.6456,155.6935,1048039.0
2019-01-17 13:00:00,162.5,162.9,162.5,162.79,1034333.0,155.6935,156.0768,155.6935,155.9714,1034333.0
2019-01-17 13:30:00,162.79,162.86,162.54,162.72,926011.0,155.9714,156.0385,155.7319,155.9043,926011.0
2019-01-17 14:00:00,162.71,162.79,162.58,162.63,785982.0,155.8947,155.9714,155.7702,155.8181,785982.0
2019-01-17 14:30:00,162.63,164.36,162.52,163.31,8167559.0,155.8181,157.4756,155.7127,156.4696,8167559.0
2019-01-17 15:00:00,163.32,163.47,162.91,163.47,3046618.0,156.4792,156.6229,156.0864,156.6229,3046618.0
2019-01-17 15:30:00,163.45,163.68,163.25,163.63,4771715.0,156.6037,156.8241,156.4121,156.7762,4771715.0
2019-01-18 09:30:00,164.84,164.99,163.91,164.16,5204720.0,157.9355,158.0792,157.0445,157.284,5204720.0
2019-01-18 10:00:00,164.15,164.87,163.82,164.47,4437953.0,157.2744,157.9643,156.9582,157.581,4437953.0
2019-01-18 10:30:00,164.48,165.27,164.44,165.25,3356098.0,157.5906,158.3475,157.5523,158.3283,3356098.0
2019-01-18 11:00:00,165.25,165.76,165.19,165.69,3282095.0,158.3283,158.817,158.2709,158.7499,3282095.0
2019-01-18 11:30:00,165.69,165.74,165.38,165.67,1546414.0,158.7499,158.7978,158.4529,158.7308,1546414.0
2019-01-18 12:00:00,165.68,165.96,165.55,165.89,2656289.0,158.7403,159.0086,158.6158,158.9415,2656289.0
2019-01-18 12:30:00,165.9,166.02,165.69,165.86,1469333.0,158.9511,159.0661,158.7499,158.9128,1469333.0
2019-01-18 13:00:00,165.86,165.93,165.4,165.48,1276728.0,158.9128,158.9799,158.4721,158.5487,1276728.0
2019-01-18 13:30:00,165.49,165.56,165.29,165.48,1221533.0,158.5583,158.6254,158.3667,158.5487,1221533.0
2019-01-18 14:00:00,165.48,165.49,164.93,164.97,1861610.0,158.5487,158.5583,158.0217,158.0601,1861610.0
2019-01-18 14:30:00,164.94,165.07,164.61,165.01,2434070.0,158.0313,158.1559,157.7152,158.0984,2434070.0
2019-01-18 15:00:00,165.02,165.1,164.82,164.94,1926736.0,158.108,158.1846,157.9164,158.0313,1926736.0
2019-01-18 15:30:00,164.94,165.29,164.71,165.2,5974786.0,158.0313,158.3667,157.811,158.2804,5974786.0
2019-01-22 09:30:00,164.05,164.14,163.3,163.69,4711740.0,157.1786,157.2648,156.46,156.8337,4711740.0
2019-01-22 10:00:00,163.69,163.69,163.1,163.35,3128662.0,156.8337,156.8337,156.2684,156.5079,3128662.0
2019-01-22 10:30:00,163.37,163.65,163.18,163.27,1871481.0,156.5271,156.7954,156.345,156.4313,1871481.0
2019-01-22 11:00:00,163.26,163.48,163.01,163.28,1767176.0,156.4217,156.6325,156.1822,156.4409,1767176.0
2019-01-22 11:30:00,163.28,163.44,162.48,162.52,2407986.0,156.4409,156.5942,155.6744,155.7127,2407986.0
2019-01-22 12:00:00,162.51,162.83,162.33,162.52,2500864.0,155.7031,156.0097,155.5307,155.7127,2500864.0
2019-01-22 12:30:00,162.51,162.74,162.41,162.48,925230.0,155.7031,155.9235,155.6073,155.6744,925230.0
2019-01-22 13:00:00,162.48,162.48,161.58,161.87,3884736.0,155.6744,155.6744,154.8121,155.0899,3884736.0
2019-01-22 13:30:00,161.88,162.15,161.79,162.04,1484373.0,155.0995,155.3582,155.0133,155.2528,1484373.0
2019-01-22 14:00:00,162.03,162.1,161.42,161.45,2157270.0,155.2432,155.3103,154.6588,154.6875,2157270.0
2019-01-22 14:30:00,161.44,161.62,160.95,161.21,3160299.0,154.6779,154.8504,154.2085,154.4576,3160299.0
2019-01-22 15:00:00,161.21,161.49,160.76,161.44,3100449.0,154.4576,154.7258,154.0264,154.6779,3100449.0
2019-01-22 15:30:00,161.44,162.07,160.94,162.07,8559210.0,154.6779,155.2815,154.1989,155.2815,8559210.0
2019-01-23 09:30:00,162.76,163.49,162.7,163.25,3476415.0,155.9426,156.6421,155.8852,156.4121,3476415.0
2019-01-23 10:00:00,163.24,163.51,162.49,162.59,2399224.0,156.4025,156.6612,155.6839,155.7798,2399224.0
2019-01-23 10:30:00,162.55,162.8,161.89,162.06,2587294.0,155.7414,155.981,155.1091,155.272,2587294.0
2019-01-23 11:00:00,162.05,162.27,161.34,161.58,2482793.0,155.2624,155.4732,154.5821,154.8121,2482793.0
2019-01-23 11:30:00,161.59,161.79,160.64,160.85,2413867.0,154.8216,155.0133,153.9114,154.1126,2413867.0
2019-01-23 12:00:00,160.84,160.97,160.32,160.84,2894228.0,154.1031,154.2276,153.6048,154.1031,2894228.0
2019-01-23 12:30:00,160.84,161.36,160.77,161.28,1834064.0,154.1031,154.6013,154.036,154.5246,1834064.0
2019-01-23 13:00:00,161.3,161.59,160.82,161.35,1699629.0,154.5438,154.8216,154.0839,154.5917,1699629.0
2019-01-23 13:30:00,161.35,161.67,161.34,161.48,1682847.0,154.5917,154.8983,154.5821,154.7163,1682847.0
2019-01-23 14:00:00,161.5,161.91,161.31,161.68,1498779.0,154.7354,155.1282,154.5534,154.9079,1498779.0
2019-01-23 14:30:00,161.69,161.74,161.07,161.37,2185249.0,154.9175,154.9654,154.3234,154.6109,2185249.0
2019-01-23 15:00:00,161.37,162.1,161.32,162.05,1936083.0,154.6109,155.3103,154.563,155.2624,1936083.0
2019-01-23 15:30:00,162.07,162.19,161.77,162.18,2802494.0,155.2815,155.3965,154.9941,155.3869,2802494.0
2019-01-24 09:30:00,162.65,163.22,162.34,162.68,3801286.0,155.8372,156.3834,155.5402,155.866,3801286.0
2019-01-24 10:00:00,162.67,163.44,162.45,163.32,2773879.0,155.8564,156.5942,155.6456,156.4792,2773879.0
2019-01-24 10:30:00,163.33,163.4,162.36,162.56,2187190.0,156.4888,156.5558,155.5594,155.751,2187190.0
2019-01-24 11:00:00,162.56,162.82,162.06,162.48,1739678.0,155.751,156.0001,155.272,155.6744,1739678.0
2019-01-24 11:30:00,162.48,163.23,162.37,163.17,2021256.0,155.6744,156.393,155.569,156.3355,2021256.0
2019-01-24 12:00:00,163.16,163.18,162.76,162.88,619470.0,156.3259,156.345,155.9426,156.0576,619470.0
2019-01-24 12:30:00,162.88,163.01,162.4,162.56,788535.0,156.0576,156.1822,155.5977,155.751,788535.0
2019-01-24 13:00:00,162.55,162.64,162.08,162.35,1294207.0,155.7414,155.8277,155.2911,155.5498,1294207.0
2019-01-24 13:30:00,162.34,162.65,162.22,162.58,1028848.0,155.5402,155.8372,155.4253,155.7702,1028848.0
2019-01-24 14:00:00,162.57,162.85,162.4,162.72,1097741.0,155.7606,156.0289,155.5977,155.9043,1097741.0
2019-01-24 14:30:00,162.71,162.95,162.56,162.85,1006515.0,155.8947,156.1247,155.751,156.0289,1006515.0
2019-01-24 15:00:00,162.84,163.19,162.77,163.03,951698.0,156.0193,156.3546,155.9522,156.2013,951698.0
2019-01-24 15:30:00,163.03,163.33,162.89,163.19,2508084.0,156.2013,156.4888,156.0672,156.3546,2508084.0
2019-01-25 09:30:00,164.48,164.68,163.95,164.65,3626277.0,157.5906,157.7822,157.0828,157.7535,3626277.0
2019-01-25 10:00:00,164.66,165.04,164.62,164.88,2335516.0,157.7631,158.1271,157.7247,157.9738,2335516.0
2019-01-25 10:30:00,164.89,165.21,164.68,165.08,2285507.0,157.9834,158.29,157.7822,158.1655,2285507.0
2019-01-25 11:00:00,165.09,165.34,164.86,164.95,1323948.0,158.175,158.4146,157.9547,158.0409,1323948.0
2019-01-25 11:30:00,164.94,165.47,164.94,165.45,1863736.0,158.0313,158.5391,158.0313,158.52,1863736.0
2019-01-25 12:00:00,165.45,165.56,165.16,165.46,1746747.0,158.52,158.6254,158.2421,158.5295,1746747.0
2019-01-25 12:30:00,165.46,165.65,164.96,165.27,2430895.0,158.5295,158.7116,158.0505,158.3475,2430895.0
2019-01-25 13:00:00,165.26,165.45,165.07,165.37,1354732.0,158.3379,158.52,158.1559,158.4433,1354732.0
2019-01-25 13:30:00,165.38,165.51,165.22,165.45,1102428.0,158.4529,158.5775,158.2996,158.52,1102428.0
2019-01-25 14:00:00,165.46,165.58,164.87,164.99,1809390.0,158.5295,158.6445,157.9643,158.0792,1809390.0
2019-01-25 14:30:00,164.99,165.36,164.92,165.2,1682094.0,158.0792,158.4337,158.0122,158.2804,1682094.0
2019-01-25 15:00:00,165.2,165.32,165.03,165.1,1247588.0,158.2804,158.3954,158.1176,158.1846,1247588.0
2019-01-25 15:30:00,165.1,165.27,164.84,165.25,5155845.0,158.1846,158.3475,157.9355,158.3283,5155845.0
2019-01-28 09:30:00,163.03,163.11,161.86,162.35,5360585.0,156.2013,156.278,155.0803,155.5498,5360585.0
2019-01-28 10:00:00,162.34,162.86,161.99,162.81,2736579.0,155.5402,156.0385,155.2049,155.9905,2736579.0
2019-01-28 10:30:00,162.78,162.91,162.34,162.38,1656142.0,155.9618,156.0864,155.5402,155.5786,1656142.0
2019-01-28 11:00:00,162.35,162.79,162.15,162.59,1472048.0,155.5498,155.9714,155.3582,155.7798,1472048.0
2019-01-28 11:30:00,162.61,162.77,161.88,161.93,1912315.0,155.7989,155.9522,155.0995,155.1474,1912315.0
2019-01-28 12:00:00,161.92,162.44,161.75,162.38,1340827.0,155.1378,155.636,154.9749,155.5786,1340827.0
2019-01-28 12:30:00,162.39,162.51,162.13,162.18,854364.0,155.5881,155.7031,155.339,155.3869,854364.0
2019-01-28 13:00:00,162.18,162.67,162.06,162.49,1149467.0,155.3869,155.8564,155.272,155.6839,1149467.0
2019-01-28 13:30:00,162.48,162.94,162.48,162.72,1047001.0,155.6744,156.1151,155.6744,155.9043,1047001.0
2019-01-28 14:00:00,162.73,162.84,162.44,162.57,971235.0,155.9139,156.0193,155.636,155.7606,971235.0
2019-01-28 14:30:00,162.56,163.1,162.55,162.91,1271303.0,155.751,156.2684,155.7414,156.0864,1271303.0
2019-01-28 15:00:00,162.91,163.1,162.73,162.92,1200855.0,156.0864,156.2684,155.9139,156.0959,1200855.0
2019-01-28 15:30:00,162.92,163.12,162.66,163.09,3351649.0,156.0959,156.2876,155.8468,156.2588,3351649.0
2019-01-29 09:30:00,163.2,163.24,162.45,162.72,2208191.0,156.3642,156.4025,155.6456,155.9043,2208191.0
2019-01-29 10:00:00,162.71,163.11,162.25,162.63,2089044.0,155.8947,156.278,155.454,155.8181,2089044.0
2019-01-29 10:30:00,162.66,162.73,160.99,161.21,2914482.0,155.8468,155.9139,154.2468,154.4576,2914482.0
2019-01-29 11:00:00,161.22,161.57,161.05,161.42,2225863.0,154.4671,154.8025,154.3043,154.6588,2225863.0
2019-01-29 11:30:00,161.42,161.7,161.39,161.54,1085782.0,154.6588,154.927,154.63,154.7737,1085782.0
2019-01-29 12:00:00,161.54,162.07,161.41,161.89,1499286.0,154.7737,155.2815,154.6492,155.1091,1499286.0
2019-01-29 12:30:00,161.89,162.02,161.71,161.84,676963.0,155.1091,155.2336,154.9366,155.0612,676963.0
2019-01-29 13:00:00,161.84,161.86,161.59,161.81,708704.0,155.0612,155.0803,154.8216,155.0324,708704.0
2019-01-29 13:30:00,161.82,162.03,161.66,161.97,820338.0,155.042,155.2432,154.8887,155.1857,820338.0
2019-01-29 14:00:00,161.97,161.97,161.55,161.61,935991.0,155.1857,155.1857,154.7833,154.8408,935991.0
2019-01-29 14:30:00,161.62,161.73,161.26,161.29,1148934.0,154.8504,154.9558,154.5055,154.5342,1148934.0
2019-01-29 15:00:00,161.29,161.58,161.2,161.54,1338550.0,154.5342,154.8121,154.448,154.7737,1338550.0
2019-01-29 15:30:00,161.55,161.7,161.25,161.51,3723872.0,154.7833,154.927,154.4959,154.745,3723872.0
2019-01-30 09:30:00,163.39,163.91,163.19,163.29,3799074.0,156.5463,157.0445,156.3546,156.4504,3799074.0
2019-01-30 10:00:00,163.27,163.46,162.89,163.38,1890568.0,156.4313,156.6133,156.0672,156.5367,1890568.0
2019-01-30 10:30:00,163.38,163.54,163.16,163.26,1102042.0,156.5367,156.69,156.3259,156.4217,1102042.0
2019-01-30 11:00:00,163.28,163.67,163.26,163.45,1375340.0,156.4409,156.8145,156.4217,156.6037,1375340.0
2019-01-30 11:30:00,163.45,163.81,163.31,163.81,734493.0,156.6037,156.9487,156.4696,156.9487,734493.0
2019-01-30 12:00:00,163.81,164.51,163.78,164.29,2664694.0,156.9487,157.6193,156.9199,157.4086,2664694.0
2019-01-30 12:30:00,164.3,164.36,164.09,164.28,990649.0,157.4181,157.4756,157.2169,157.399,990649.0
2019-01-30 13:00:00,164.3,164.39,164.09,164.19,672223.0,157.4181,157.5044,157.2169,157.3127,672223.0
2019-01-30 13:30:00,164.19,164.26,164.03,164.12,977063.0,157.3127,157.3798,157.1594,157.2457,977063.0
2019-01-30 14:00:00,164.12,165.7,163.97,165.47,6851801.0,157.2457,158.7595,157.102,158.5391,6851801.0
2019-01-30 14:30:00,165.47,166.28,165.3,166.24,3630431.0,158.5391,159.3152,158.3762,159.2769,3630431.0
2019-01-30 15:00:00,166.25,166.25,165.52,165.71,3077030.0,159.2865,159.2865,158.587,158.7691,3077030.0
2019-01-30 15:30:00,165.71,165.83,165.4,165.81,6895703.0,158.7691,158.8841,158.4721,158.8649,6895703.0
2019-01-31 09:30:00,166.65,167.41,166.47,167.32,4286299.0,159.6697,160.3979,159.4972,160.3116,4286299.0
2019-01-31 10:00:00,167.33,168.04,167.21,167.87,2825190.0,160.3212,161.0015,160.2062,160.8386,2825190.0
2019-01-31 10:30:00,167.89,168.25,167.74,167.91,2455331.0,160.8578,161.2027,160.714,160.8769,2455331.0
2019-01-31 11:00:00,167.9,168.2,167.85,168.07,1210704.0,160.8673,161.1548,160.8194,161.0302,1210704.0
2019-01-31 11:30:00,168.07,168.96,167.94,168.83,2188973.0,161.0302,161.8829,160.9057,161.7584,2188973.0
2019-01-31 12:00:00,168.81,168.99,168.46,168.5,1982931.0,161.7392,161.9117,161.4039,161.4422,1982931.0
2019-01-31 12:30:00,168.5,168.67,168.15,168.35,1529032.0,161.4422,161.6051,161.1069,161.2985,1529032.0
2019-01-31 13:00:00,168.35,168.59,168.04,168.12,1345985.0,161.2985,161.5284,161.0015,161.0781,1345985.0
2019-01-31 13:30:00,168.11,168.38,167.9,168.38,1506922.0,161.0686,161.3272,160.8673,161.3272,1506922.0
2019-01-31 14:00:00,168.38,168.49,168.01,168.14,1217613.0,161.3272,161.4326,160.9727,161.0973,1217613.0
2019-01-31 14:30:00,168.14,168.27,167.96,168.17,1133113.0,161.0973,161.2218,160.9248,161.126,1133113.0
2019-01-31 15:00:00,168.17,168.17,167.51,167.81,2146038.0,161.126,161.126,160.4937,160.7811,2146038.0
2019-01-31 15:30:00,167.8,168.35,167.71,168.16,5336899.0,160.7715,161.2985,160.6853,161.1165,5336899.0
2019-02-01 09:30:00,167.37,168.25,167.24,167.38,4416932.0,160.3595,161.2027,160.235,160.3691,4416932.0
2019-02-01 10:00:00,167.38,168.6,167.37,168.42,3274570.0,160.3691,161.538,160.3595,161.3656,3274570.0
2019-02-01 10:30:00,168.42,168.55,167.79,167.8,1898346.0,161.3656,161.4901,160.762,160.7715,1898346.0
2019-02-01 11:00:00,167.8,168.24,167.6,168.04,1544142.0,160.7715,161.1931,160.5799,161.0015,1544142.0
2019-02-01 11:30:00,168.04,168.46,167.98,168.38,815666.0,161.0015,161.4039,160.944,161.3272,815666.0
2019-02-01 12:00:00,168.39,168.39,167.77,167.91,1289545.0,161.3368,161.3368,160.7428,160.8769,1289545.0
2019-02-01 12:30:00,167.92,167.97,167.62,167.78,1228566.0,160.8865,160.9344,160.5991,160.7524,1228566.0
2019-02-01 13:00:00,167.77,167.91,167.4,167.62,993696.0,160.7428,160.8769,160.3883,160.5991,993696.0
2019-02-01 13:30:00,167.62,167.73,167.24,167.57,1067475.0,160.5991,160.7045,160.235,160.5512,1067475.0
2019-02-01 14:00:00,167.58,167.59,167.07,167.23,1562252.0,160.5607,160.5703,160.0721,160.2254,1562252.0
2019-02-01 14:30:00,167.23,167.4,167.02,167.11,1141189.0,160.2254,160.3883,160.0242,160.1104,1141189.0
2019-02-01 15:00:00,167.1,167.3,166.99,167.28,1645088.0,160.1009,160.2925,159.9955,160.2733,1645088.0
2019-02-01 15:30:00,167.28,167.48,167.25,167.43,3142794.0,160.2733,160.4649,160.2446,160.417,3142794.0
2019-02-04 09:30:00,167.5,168.22,167.33,168.1,3263785.0,160.4841,161.1739,160.3212,161.059,3263785.0
2019-02-04 10:00:00,168.1,168.56,167.78,168.26,2731044.0,161.059,161.4997,160.7524,161.2123,2731044.0
2019-02-04 10:30:00,168.25,168.84,168.24,168.66,1545245.0,161.2027,161.768,161.1931,161.5955,1545245.0
2019-02-04 11:00:00,168.7,169.12,168.69,168.97,1759106.0,161.6338,162.0362,161.6243,161.8925,1759106.0
2019-02-04 11:30:00,168.98,169.16,168.79,169.06,1192476.0,161.9021,162.0746,161.7201,161.9788,1192476.0
2019-02-04 12:00:00,169.07,169.13,168.93,168.95,730000.0,161.9883,162.0458,161.8542,161.8734,730000.0
2019-02-04 12:30:00,168.95,169.1,168.91,169.04,644193.0,161.8734,162.0171,161.835,161.9596,644193.0
2019-02-04 13:00:00,169.04,169.11,168.94,168.94,599007.0,161.9596,162.0267,161.8638,161.8638,599007.0
2019-02-04 13:30:00,168.95,169.29,168.95,169.26,817346.0,161.8734,162.1991,161.8734,162.1704,817346.0
2019-02-04 14:00:00,169.26,169.38,169.22,169.28,987933.0,162.1704,162.2854,162.1321,162.1895,987933.0
2019-02-04 14:30:00,169.26,169.31,169.08,169.24,832622.0,162.1704,162.2183,161.9979,162.1512,832622.0
2019-02-04 15:00:00,169.24,169.36,169.1,169.21,1098449.0,162.1512,162.2662,162.0171,162.1225,1098449.0
2019-02-04 15:30:00,169.2,169.5,168.97,169.5,3361058.0,162.1129,162.4003,161.8925,162.4003,3361058.0
2019-02-05 09:30:00,169.75,170.76,169.69,170.53,4143493.0,162.6399,163.6076,162.5824,163.3872,4143493.0
2019-02-05 10:00:00,170.52,170.79,170.3,170.74,1914914.0,163.3776,163.6363,163.1668,163.5884,1914914.0
2019-02-05 10:30:00,170.72,171.09,170.72,171.0,1910646.0,163.5692,163.9237,163.5692,163.8375,1910646.0
2019-02-05 11:00:00,171.0,171.09,170.5,170.57,1406710.0,163.8375,163.9237,163.3584,163.4255,1406710.0
2019-02-05 11:30:00,170.58,170.93,170.46,170.85,1464612.0,163.4351,163.7704,163.3201,163.6938,1464612.0
2019-02-05 12:00:00,170.84,170.91,170.37,170.51,1028034.0,163.6842,163.7513,163.2339,163.368,1028034.0
2019-02-05 12:30:00,170.5,170.55,169.98,170.08,1464810.0,163.3584,163.4063,162.8602,162.956,1464810.0
2019-02-05 13:00:00,170.09,170.32,169.97,170.31,1342595.0,162.9656,163.186,162.8506,163.1764,1342595.0
2019-02-05 13:30:00,170.31,170.54,170.21,170.52,874130.0,163.1764,163.3968,163.0806,163.3776,874130.0
2019-02-05 14:00:00,170.52,170.97,170.51,170.81,1430572.0,163.3776,163.8088,163.368,163.6555,1430572.0
2019-02-05 14:30:00,170.81,170.99,170.7,170.95,1009620.0,163.6555,163.8279,163.5501,163.7896,1009620.0
2019-02-05 15:00:00,170.96,171.2,170.88,171.18,1620218.0,163.7992,164.0291,163.7225,164.01,1620218.0
2019-02-05 15:30:00,171.18,171.23,170.89,171.03,3838953.0,164.01,164.0579,163.7321,163.8662,3838953.0
2019-02-06 09:30:00,171.06,171.37,170.71,170.88,3213593.0,163.895,164.192,163.5596,163.7225,3213593.0
2019-02-06 10:00:00,170.88,170.88,169.75,170.12,3313109.0,163.7225,163.7225,162.6399,162.9944,3313109.0
2019-02-06 10:30:00,170.12,171.03,170.11,170.88,2169915.0,162.9944,163.8662,162.9848,163.7225,2169915.0
2019-02-06 11:00:00,170.88,171.02,170.35,170.62,1842386.0,163.7225,163.8567,163.2147,163.4734,1842386.0
2019-02-06 11:30:00,170.63,170.87,170.4,170.49,1665199.0,163.483,163.7129,163.2626,163.3489,1665199.0
2019-02-06 12:00:00,170.49,170.55,170.17,170.44,1038059.0,163.3489,163.4063,163.0423,163.301,1038059.0
2019-02-06 12:30:00,170.44,170.6,170.27,170.46,770594.0,163.301,163.4543,163.1381,163.3201,770594.0
2019-02-06 13:00:00,170.45,170.7,170.44,170.62,561257.0,163.3105,163.5501,163.301,163.4734,561257.0
2019-02-06 13:30:00,170.61,170.75,170.38,170.43,677475.0,163.4638,163.598,163.2435,163.2914,677475.0
2019-02-06 14:00:00,170.42,170.46,170.14,170.32,830643.0,163.2818,163.3201,163.0135,163.186,830643.0
2019-02-06 14:30:00,170.31,170.42,170.03,170.4,1067961.0,163.1764,163.2818,162.9081,163.2626,1067961.0
2019-02-06 15:00:00,170.4,170.55,170.33,170.47,882259.0,163.2626,163.4063,163.1956,163.3297,882259.0
2019-02-06 15:30:00,170.46,170.65,170.36,170.5,2026218.0,163.3201,163.5022,163.2243,163.3584,2026218.0
2019-02-07 09:30:00,169.04,169.05,168.33,168.82,4775767.0,161.9596,161.9692,161.2793,161.7488,4775767.0
2019-02-07 10:00:00,168.83,169.32,168.5,169.25,2430350.0,161.7584,162.2279,161.4422,162.1608,2430350.0
2019-02-07 10:30:00,169.25,169.45,168.25,168.28,2740691.0,162.1608,162.3524,161.2027,161.2314,2740691.0
2019-02-07 11:00:00,168.27,168.54,167.87,167.94,2640993.0,161.2218,161.4805,160.8386,160.9057,2640993.0
2019-02-07 11:30:00,167.95,167.96,167.21,167.22,4950450.0,160.9153,160.9248,160.2062,160.2158,4950450.0
2019-02-07 12:00:00,167.22,167.73,166.95,167.49,2689965.0,160.2158,160.7045,159.9571,160.4745,2689965.0
2019-02-07 12:30:00,167.49,167.78,167.03,167.24,2193134.0,160.4745,160.7524,160.0338,160.235,2193134.0
2019-02-07 13:00:00,167.24,167.95,167.21,167.77,2273001.0,160.235,160.9153,160.2062,160.7428,2273001.0
2019-02-07 13:30:00,167.76,168.01,167.62,167.79,1924608.0,160.7332,160.9727,160.5991,160.762,1924608.0
2019-02-07 14:00:00,167.79,167.9,167.28,167.89,2525427.0,160.762,160.8673,160.2733,160.8578,2525427.0
2019-02-07 14:30:00,167.9,168.04,167.66,167.71,1234166.0,160.8673,161.0015,160.6374,160.6853,1234166.0
2019-02-07 15:00:00,167.7,167.87,167.46,167.72,1541173.0,160.6757,160.8386,160.4458,160.6949,1541173.0
2019-02-07 15:30:00,167.71,168.25,167.55,168.24,4039343.0,160.6853,161.2027,160.532,161.1931,4039343.0
2019-02-08 09:30:00,166.73,167.45,166.69,166.82,4150053.0,159.7464,160.4362,159.708,159.8326,4150053.0
2019-02-08 10:00:00,166.81,167.24,166.57,166.96,3652567.0,159.823,160.235,159.5931,159.9667,3652567.0
2019-02-08 10:30:00,166.94,167.59,166.84,167.15,2172925.0,159.9476,160.5703,159.8517,160.1488,2172925.0
2019-02-08 11:00:00,167.15,167.36,166.88,167.09,1599982.0,160.1488,160.35,159.8901,160.0913,1599982.0
2019-02-08 11:30:00,167.09,167.35,166.62,167.3,1739309.0,160.0913,160.3404,159.641,160.2925,1739309.0
2019-02-08 12:00:00,167.29,167.47,166.86,167.17,1037052.0,160.2829,160.4554,159.8709,160.1679,1037052.0
2019-02-08 12:30:00,167.17,167.46,167.11,167.35,826038.0,160.1679,160.4458,160.1104,160.3404,826038.0
2019-02-08 13:00:00,167.36,167.75,167.35,167.53,901109.0,160.35,160.7236,160.3404,160.5128,901109.0
2019-02-08 13:30:00,167.53,167.86,167.44,167.82,813820.0,160.5128,160.829,160.4266,160.7907,813820.0
2019-02-08 14:00:00,167.82,168.17,167.72,168.16,1455933.0,160.7907,161.126,160.6949,161.1165,1455933.0
2019-02-08 14:30:00,168.16,168.31,168.06,168.08,1200818.0,161.1165,161.2602,161.0206,161.0398,1200818.0
2019-02-08 15:00:00,168.08,168.25,167.9,168.12,1419161.0,161.0398,161.2027,160.8673,161.0781,1419161.0
2019-02-08 15:30:00,168.13,168.51,167.91,168.51,3274288.0,161.0877,161.4518,160.8769,161.4518,3274288.0
2019-02-11 09:30:00,169.14,169.58,168.54,168.76,3609711.0,162.0554,162.477,161.4805,161.6913,3609711.0
2019-02-11 10:00:00,168.75,169.19,168.58,168.74,2104039.0,161.6817,162.1033,161.5189,161.6722,2104039.0
2019-02-11 10:30:00,168.77,169.05,168.54,168.71,1260884.0,161.7009,161.9692,161.4805,161.6434,1260884.0
2019-02-11 11:00:00,168.71,168.85,168.25,168.61,1446111.0,161.6434,161.7776,161.2027,161.5476,1446111.0
2019-02-11 11:30:00,168.6,168.69,168.34,168.54,1123419.0,161.538,161.6243,161.2889,161.4805,1123419.0
2019-02-11 12:00:00,168.54,168.89,168.48,168.82,643284.0,161.4805,161.8159,161.4231,161.7488,643284.0
2019-02-11 12:30:00,168.83,168.87,168.61,168.72,707949.0,161.7584,161.7967,161.5476,161.653,707949.0
2019-02-11 13:00:00,168.72,168.76,168.37,168.38,493901.0,161.653,161.6913,161.3177,161.3272,493901.0
2019-02-11 13:30:00,168.38,168.47,168.11,168.33,664620.0,161.3272,161.4135,161.0686,161.2793,664620.0
2019-02-11 14:00:00,168.33,168.46,168.18,168.25,925341.0,161.2793,161.4039,161.1356,161.2027,925341.0
2019-02-11 14:30:00,168.24,168.47,167.98,168.18,882417.0,161.1931,161.4135,160.944,161.1356,882417.0
2019-02-11 15:00:00,168.18,168.5,168.17,168.42,938826.0,161.1356,161.4422,161.126,161.3656,938826.0
2019-02-11 15:30:00,168.42,168.56,168.14,168.4,1930395.0,161.3656,161.4997,161.0973,161.3464,1930395.0
2019-02-12 09:30:00,169.59,170.16,169.33,170.02,3396868.0,162.4866,163.0327,162.2374,162.8985,3396868.0
2019-02-12 10:00:00,170.03,170.42,170.03,170.24,2245283.0,162.9081,163.2818,162.9081,163.1093,2245283.0
2019-02-12 10:30:00,170.24,170.75,170.01,170.71,2403260.0,163.1093,163.598,162.889,163.5596,2403260.0
2019-02-12 11:00:00,170.7,170.88,170.59,170.72,2079102.0,163.5501,163.7225,163.4447,163.5692,2079102.0
2019-02-12 11:30:00,170.72,170.82,170.61,170.77,968653.0,163.5692,163.665,163.4638,163.6171,968653.0
2019-02-12 12:00:00,170.77,170.86,170.53,170.6,1278143.0,163.6171,163.7034,163.3872,163.4543,1278143.0
2019-02-12 12:30:00,170.6,170.79,170.54,170.66,924087.0,163.4543,163.6363,163.3968,163.5117,924087.0
2019-02-12 13:00:00,170.65,170.77,170.59,170.73,616477.0,163.5022,163.6171,163.4447,163.5788,616477.0
2019-02-12 13:30:00,170.73,171.0,170.73,170.97,1261356.0,163.5788,163.8375,163.5788,163.8088,1261356.0
2019-02-12 14:00:00,170.97,171.07,170.87,170.98,932323.0,163.8088,163.9046,163.7129,163.8183,932323.0
2019-02-12 14:30:00,170.98,171.09,170.77,170.8,1401452.0,163.8183,163.9237,163.6171,163.6459,1401452.0
2019-02-12 15:00:00,170.8,171.14,170.76,171.1,1427969.0,163.6459,163.9716,163.6076,163.9333,1427969.0
2019-02-12 15:30:00,171.1,171.11,170.81,170.92,2842843.0,163.9333,163.9429,163.6555,163.7609,2842843.0
2019-02-13 09:30:00,171.63,172.16,171.48,171.77,3857201.0,164.4411,164.9489,164.2974,164.5752,3857201.0
2019-02-13 10:00:00,171.76,171.97,171.17,171.61,2583777.0,164.5657,164.7669,164.0004,164.4219,2583777.0
2019-02-13 10:30:00,171.6,171.87,171.46,171.58,2354355.0,164.4124,164.6711,164.2782,164.3932,2354355.0
2019-02-13 11:00:00,171.58,171.75,171.26,171.28,1561431.0,164.3932,164.5561,164.0866,164.1058,1561431.0
2019-02-13 11:30:00,171.27,171.35,170.96,171.34,2203623.0,164.0962,164.1728,163.7992,164.1633,2203623.0
2019-02-13 12:00:00,171.34,171.44,171.16,171.24,759755.0,164.1633,164.2591,163.9908,164.0674,759755.0
2019-02-13 12:30:00,171.25,171.4,171.14,171.28,835816.0,164.077,164.2207,163.9716,164.1058,835816.0
2019-02-13 13:00:00,171.27,171.47,171.23,171.44,492470.0,164.0962,164.2878,164.0579,164.2591,492470.0
2019-02-13 13:30:00,171.44,171.53,171.38,171.42,541029.0,164.2591,164.3453,164.2016,164.2399,541029.0
2019-02-13 14:00:00,171.42,171.52,171.41,171.5,593613.0,164.2399,164.3357,164.2303,164.3166,593613.0
2019-02-13 14:30:00,171.5,171.73,171.45,171.63,1064829.0,164.3166,164.5369,164.2687,164.4411,1064829.0
2019-02-13 15:00:00,171.62,171.66,171.48,171.56,855549.0,164.4315,164.4699,164.2974,164.374,855549.0
2019-02-13 15:30:00,171.56,171.59,170.82,170.97,2853906.0,164.374,164.4028,163.665,163.8088,2853906.0
2019-02-14 09:30:00,170.38,170.76,169.83,170.72,4360149.0,163.2435,163.6076,162.7165,163.5692,4360149.0
2019-02-14 10:00:00,170.71,171.08,170.49,171.03,2796070.0,163.5596,163.9141,163.3489,163.8662,2796070.0
2019-02-14 10:30:00,171.02,171.23,170.25,170.74,3743409.0,163.8567,164.0579,163.1189,163.5884,3743409.0
2019-02-14 11:00:00,170.75,170.84,170.43,170.62,1107607.0,163.598,163.6842,163.2914,163.4734,1107607.0
2019-02-14 11:30:00,170.62,171.09,170.36,170.99,1304185.0,163.4734,163.9237,163.2243,163.8279,1304185.0
2019-02-14 12:00:00,170.99,171.73,170.87,171.63,2110746.0,163.8279,164.5369,163.7129,164.4411,2110746.0
2019-02-14 12:30:00,171.64,171.7,171.47,171.59,712162.0,164.4507,164.5082,164.2878,164.4028,712162.0
2019-02-14 13:00:00,171.6,171.68,171.41,171.52,508343.0,164.4124,164.489,164.2303,164.3357,508343.0
2019-02-14 13:30:00,171.52,171.6,171.33,171.4,545099.0,164.3357,164.4124,164.1537,164.2207,545099.0
2019-02-14 14:00:00,171.4,171.66,171.26,171.57,531798.0,164.2207,164.4699,164.0866,164.3836,531798.0
2019-02-14 14:30:00,171.57,171.61,171.23,171.33,875091.0,164.3836,164.4219,164.0579,164.1537,875091.0
2019-02-14 15:00:00,171.34,171.83,171.2,171.38,1561770.0,164.1633,164.6327,164.0291,164.2016,1561770.0
2019-02-14 15:30:00,171.37,171.58,171.12,171.17,2300475.0,164.192,164.3932,163.9525,164.0004,2300475.0
2019-02-15 09:30:00,172.51,172.53,171.43,171.64,4831222.0,165.2843,165.3034,164.2495,164.4507,4831222.0
2019-02-15 10:00:00,171.66,172.06,171.4,171.93,2676318.0,164.4699,164.8531,164.2207,164.7285,2676318.0
2019-02-15 10:30:00,171.93,172.3,171.57,171.64,2634673.0,164.7285,165.083,164.3836,164.4507,2634673.0
2019-02-15 11:00:00,171.65,171.94,171.13,171.51,2346220.0,164.4603,164.7381,163.9621,164.3261,2346220.0
2019-02-15 11:30:00,171.51,171.58,171.19,171.42,1491734.0,164.3261,164.3932,164.0195,164.2399,1491734.0
2019-02-15 12:00:00,171.42,171.71,171.31,171.65,909407.0,164.2399,164.5178,164.1345,164.4603,909407.0
2019-02-15 12:30:00,171.64,171.7,171.42,171.44,698894.0,164.4507,164.5082,164.2399,164.2591,698894.0
2019-02-15 13:00:00,171.42,171.53,171.26,171.28,857190.0,164.2399,164.3453,164.0866,164.1058,857190.0
2019-02-15 13:30:00,171.29,171.52,171.27,171.47,600328.0,164.1154,164.3357,164.0962,164.2878,600328.0
2019-02-15 14:00:00,171.45,171.62,171.44,171.51,682665.0,164.2687,164.4315,164.2591,164.3261,682665.0
2019-02-15 14:30:00,171.5,171.81,171.49,171.76,926905.0,164.3166,164.6136,164.307,164.5657,926905.0
2019-02-15 15:00:00,171.75,171.75,171.48,171.59,1148813.0,164.5561,164.5561,164.2974,164.4028,1148813.0
2019-02-15 15:30:00,171.59,171.97,171.55,171.96,4173653.0,164.4028,164.7669,164.3645,164.7573,4173653.0
2019-02-19 09:30:00,171.39,172.23,171.38,172.16,2279868.0,164.2112,165.016,164.2016,164.9489,2279868.0
2019-02-19 10:00:00,172.16,172.4,172.09,172.32,1268000.0,164.9489,165.1789,164.8818,165.1022,1268000.0
2019-02-19 10:30:00,172.34,172.35,172.04,172.17,790128.0,165.1214,165.131,164.8339,164.9585,790128.0
2019-02-19 11:00:00,172.18,172.34,172.07,172.1,869287.0,164.9681,165.1214,164.8627,164.8914,869287.0
2019-02-19 11:30:00,172.1,172.71,172.08,172.7,1743047.0,164.8914,165.4759,164.8723,165.4663,1743047.0
2019-02-19 12:00:00,172.71,172.72,172.5,172.61,708525.0,165.4759,165.4855,165.2747,165.3801,708525.0
2019-02-19 12:30:00,172.61,172.61,172.42,172.45,548160.0,165.3801,165.3801,165.198,165.2268,548160.0
2019-02-19 13:00:00,172.45,172.47,172.32,172.41,585240.0,165.2268,165.2459,165.1022,165.1884,585240.0
2019-02-19 13:30:00,172.4,172.44,172.29,172.36,521741.0,165.1789,165.2172,165.0735,165.1405,521741.0
2019-02-19 14:00:00,172.37,172.58,172.34,172.54,616862.0,165.1501,165.3513,165.1214,165.313,616862.0
2019-02-19 14:30:00,172.54,172.8,172.53,172.78,1001396.0,165.313,165.5621,165.3034,165.5429,1001396.0
2019-02-19 15:00:00,172.78,172.79,172.47,172.5,907449.0,165.5429,165.5525,165.2459,165.2747,907449.0
2019-02-19 15:30:00,172.5,172.59,172.16,172.27,2387932.0,165.2747,165.3609,164.9489,165.0543,2387932.0
2019-02-20 09:30:00,172.43,172.87,172.35,172.79,1918105.0,165.2076,165.6292,165.131,165.5525,1918105.0
2019-02-20 10:00:00,172.79,172.92,172.55,172.89,1506363.0,165.5525,165.6771,165.3226,165.6483,1506363.0
2019-02-20 10:30:00,172.89,173.08,172.83,172.83,1669632.0,165.6483,165.8304,165.5908,165.5908,1669632.0
2019-02-20 11:00:00,172.84,172.9,172.66,172.8,1047755.0,165.6004,165.6579,165.428,165.5621,1047755.0
2019-02-20 11:30:00,172.81,172.92,172.7,172.72,963382.0,165.5717,165.6771,165.4663,165.4855,963382.0
2019-02-20 12:00:00,172.72,172.77,171.67,171.7,2327113.0,165.4855,165.5334,164.4794,164.5082,2327113.0
2019-02-20 12:30:00,171.7,171.95,171.46,171.66,2254209.0,164.5082,164.7477,164.2782,164.4699,2254209.0
2019-02-20 13:00:00,171.66,172.23,171.63,172.22,1573152.0,164.4699,165.016,164.4411,165.0064,1573152.0
2019-02-20 13:30:00,172.22,172.45,172.05,172.34,1207242.0,165.0064,165.2268,164.8435,165.1214,1207242.0
2019-02-20 14:00:00,172.35,172.71,171.32,171.79,5335402.0,165.131,165.4759,164.1441,164.5944,5335402.0
2019-02-20 14:30:00,171.79,172.33,171.78,172.15,2353294.0,164.5944,165.1118,164.5848,164.9393,2353294.0
2019-02-20 15:00:00,172.15,172.32,172.0,172.17,849910.0,164.9393,165.1022,164.7956,164.9585,849910.0
2019-02-20 15:30:00,172.17,172.37,171.95,172.27,3140236.0,164.9585,165.1501,164.7477,165.0543,3140236.0
2019-02-21 09:30:00,171.78,172.18,170.89,171.14,3590452.0,164.5848,164.9681,163.7321,163.9716,3590452.0
2019-02-21 10:00:00,171.14,171.17,170.71,170.87,2700373.0,163.9716,164.0004,163.5596,163.7129,2700373.0
2019-02-21 10:30:00,170.87,171.31,170.87,171.15,1371854.0,163.7129,164.1345,163.7129,163.9812,1371854.0
2019-02-21 11:00:00,171.14,171.66,170.99,171.39,1731561.0,163.9716,164.4699,163.8279,164.2112,1731561.0
2019-02-21 11:30:00,171.41,171.99,171.34,171.86,1328937.0,164.2303,164.786,164.1633,164.6615,1328937.0
2019-02-21 12:00:00,171.87,172.09,171.82,172.06,1396510.0,164.6711,164.8818,164.6232,164.8531,1396510.0
2019-02-21 12:30:00,172.06,172.26,172.01,172.21,1295367.0,164.8531,165.0447,164.8052,164.9968,1295367.0
2019-02-21 13:00:00,172.22,172.25,171.95,172.01,847378.0,165.0064,165.0351,164.7477,164.8052,847378.0
2019-02-21 13:30:00,172.01,172.02,171.85,171.97,525622.0,164.8052,164.8148,164.6519,164.7669,525622.0
2019-02-21 14:00:00,171.97,172.03,171.24,171.41,1304006.0,164.7669,164.8244,164.0674,164.2303,1304006.0
2019-02-21 14:30:00,171.41,171.46,170.93,171.07,1499279.0,164.2303,164.2782,163.7704,163.9046,1499279.0
2019-02-21 15:00:00,171.06,171.33,171.0,171.16,947288.0,163.895,164.1537,163.8375,163.9908,947288.0
2019-02-21 15:30:00,171.16,171.61,170.9,171.6,3085178.0,163.9908,164.4219,163.7417,164.4124,3085178.0
2019-02-22 09:30:00,171.98,172.45,171.9,172.45,2808413.0,164.7765,165.2268,164.6998,165.2268,2808413.0
2019-02-22 10:00:00,172.43,172.6,172.11,172.28,2705175.0,165.2076,165.3705,164.901,165.0639,2705175.0
2019-02-22 10:30:00,172.28,172.73,172.15,172.64,2043251.0,165.0639,165.495,164.9393,165.4088,2043251.0
2019-02-22 11:00:00,172.65,172.96,172.53,172.91,1591250.0,165.4184,165.7154,165.3034,165.6675,1591250.0
2019-02-22 11:30:00,172.91,173.01,172.73,172.86,1372140.0,165.6675,165.7633,165.495,165.6196,1372140.0
2019-02-22 12:00:00,172.85,173.0,172.63,172.72,1837208.0,165.61,165.7537,165.3992,165.4855,1837208.0
2019-02-22 12:30:00,172.72,172.79,172.64,172.72,729883.0,165.4855,165.5525,165.4088,165.4855,729883.0
2019-02-22 13:00:00,172.72,172.73,172.5,172.69,941341.0,165.4855,165.495,165.2747,165.4567,941341.0
2019-02-22 13:30:00,172.7,172.75,172.54,172.69,678812.0,165.4663,165.5142,165.313,165.4567,678812.0
2019-02-22 14:00:00,172.69,172.85,172.54,172.56,686371.0,165.4567,165.61,165.313,165.3322,686371.0
2019-02-22 14:30:00,172.56,172.62,171.98,172.16,2312083.0,165.3322,165.3896,164.7765,164.9489,2312083.0
2019-02-22 15:00:00,172.15,172.65,172.06,172.57,997846.0,164.9393,165.4184,164.8531,165.3417,997846.0
2019-02-22 15:30:00,172.58,172.9,172.4,172.89,3819955.0,165.3513,165.6579,165.1789,165.6483,3819955.0
2019-02-25 09:30:00,174.2,174.64,174.13,174.17,4044629.0,166.9035,167.325,166.8364,166.8747,4044629.0
2019-02-25 10:00:00,174.17,174.56,174.03,174.24,2579402.0,166.8747,167.2484,166.7406,166.9418,2579402.0
2019-02-25 10:30:00,174.24,174.62,174.04,174.54,1987280.0,166.9418,167.3059,166.7502,167.2292,1987280.0
2019-02-25 11:00:00,174.54,174.66,174.33,174.39,1645240.0,167.2292,167.3442,167.028,167.0855,1645240.0
2019-02-25 11:30:00,174.38,174.49,174.25,174.32,1698674.0,167.0759,167.1813,166.9514,167.0184,1698674.0
2019-02-25 12:00:00,174.31,174.34,173.79,173.81,1738907.0,167.0089,167.0376,166.5106,166.5298,1738907.0
2019-02-25 12:30:00,173.81,173.87,173.43,173.65,1745309.0,166.5298,166.5873,166.1657,166.3765,1745309.0
2019-02-25 13:00:00,173.65,173.85,173.61,173.67,1197934.0,166.3765,166.5681,166.3382,166.3957,1197934.0
2019-02-25 13:30:00,173.66,173.82,173.58,173.8,805144.0,166.3861,166.5394,166.3094,166.5202,805144.0
2019-02-25 14:00:00,173.8,174.0,173.75,173.95,1308664.0,166.5202,166.7118,166.4723,166.6639,1308664.0
2019-02-25 14:30:00,173.96,174.06,173.86,173.91,1884257.0,166.6735,166.7693,166.5777,166.6256,1884257.0
2019-02-25 15:00:00,173.92,174.05,173.65,173.67,1787737.0,166.6352,166.7597,166.3765,166.3957,1787737.0
2019-02-25 15:30:00,173.67,173.91,173.4,173.51,3799199.0,166.3957,166.6256,166.137,166.2424,3799199.0
2019-02-26 09:30:00,173.04,173.5,172.81,173.39,2789225.0,165.7921,166.2328,165.5717,166.1274,2789225.0
2019-02-26 10:00:00,173.38,173.91,173.31,173.71,2429094.0,166.1178,166.6256,166.0507,166.434,2429094.0
2019-02-26 10:30:00,173.72,173.84,173.15,173.17,1360492.0,166.4436,166.5585,165.8974,165.9166,1360492.0
2019-02-26 11:00:00,173.15,173.95,173.09,173.84,1751482.0,165.8974,166.6639,165.84,166.5585,1751482.0
2019-02-26 11:30:00,173.85,173.98,173.44,173.59,1246760.0,166.5681,166.6927,166.1753,166.319,1246760.0
2019-02-26 12:00:00,173.6,173.7,173.36,173.53,661977.0,166.3286,166.4244,166.0986,166.2615,661977.0
2019-02-26 12:30:00,173.53,173.58,173.25,173.33,747168.0,166.2615,166.3094,165.9933,166.0699,747168.0
2019-02-26 13:00:00,173.33,173.69,173.31,173.54,806083.0,166.0699,166.4148,166.0507,166.2711,806083.0
2019-02-26 13:30:00,173.56,173.69,173.39,173.56,606136.0,166.2903,166.4148,166.1274,166.2903,606136.0
2019-02-26 14:00:00,173.6,173.74,173.55,173.62,521791.0,166.3286,166.4627,166.2807,166.3478,521791.0
2019-02-26 14:30:00,173.63,174.01,173.6,173.95,1325344.0,166.3573,166.7214,166.3286,166.6639,1325344.0
2019-02-26 15:00:00,173.95,174.25,173.95,174.05,1805629.0,166.6639,166.9514,166.6639,166.7597,1805629.0
2019-02-26 15:30:00,174.04,174.17,173.65,173.7,2444111.0,166.7502,166.8747,166.3765,166.4244,2444111.0
2019-02-27 09:30:00,172.92,173.49,172.71,172.8,2427439.0,165.6771,166.2232,165.4759,165.5621,2427439.0
2019-02-27 10:00:00,172.8,172.92,171.76,172.04,4361365.0,165.5621,165.6771,164.5657,164.8339,4361365.0
2019-02-27 10:30:00,172.04,172.44,171.85,172.27,2059268.0,164.8339,165.2172,164.6519,165.0543,2059268.0
2019-02-27 11:00:00,172.27,172.84,172.19,172.73,1520211.0,165.0543,165.6004,164.9777,165.495,1520211.0
2019-02-27 11:30:00,172.74,173.17,172.7,172.99,1389412.0,165.5046,165.9166,165.4663,165.7441,1389412.0
2019-02-27 12:00:00,173.0,173.25,173.0,173.13,834614.0,165.7537,165.9933,165.7537,165.8783,834614.0
2019-02-27 12:30:00,173.14,173.29,173.09,173.1,480534.0,165.8879,166.0316,165.84,165.8495,480534.0
2019-02-27 13:00:00,173.1,173.54,173.09,173.41,1185591.0,165.8495,166.2711,165.84,166.1466,1185591.0
2019-02-27 13:30:00,173.41,173.5,173.26,173.45,1076679.0,166.1466,166.2328,166.0028,166.1849,1076679.0
2019-02-27 14:00:00,173.44,173.6,173.35,173.48,790640.0,166.1753,166.3286,166.0891,166.2136,790640.0
2019-02-27 14:30:00,173.48,173.8,173.47,173.5,1133461.0,166.2136,166.5202,166.204,166.2328,1133461.0
2019-02-27 15:00:00,173.5,173.7,173.44,173.45,1192256.0,166.2328,166.4244,166.1753,166.1849,1192256.0
2019-02-27 15:30:00,173.44,173.59,173.25,173.57,2843262.0,166.1753,166.319,165.9933,166.2999,2843262.0
2019-02-28 09:30:00,173.04,173.6,172.91,173.35,2559355.0,165.7921,166.3286,165.6675,166.0891,2559355.0
2019-02-28 10:00:00,173.34,173.34,172.7,172.94,2448019.0,166.0795,166.0795,165.4663,165.6962,2448019.0
2019-02-28 10:30:00,172.94,173.26,172.84,173.08,1853850.0,165.6962,166.0028,165.6004,165.8304,1853850.0
2019-02-28 11:00:00,173.08,173.39,172.88,173.3,1219761.0,165.8304,166.1274,165.6388,166.0412,1219761.0
2019-02-28 11:30:00,173.31,173.68,173.27,173.52,1334114.0,166.0507,166.4052,166.0124,166.2519,1334114.0
2019-02-28 12:00:00,173.53,173.81,173.42,173.75,893638.0,166.2615,166.5298,166.1561,166.4723,893638.0
2019-02-28 12:30:00,173.76,173.78,173.63,173.75,679621.0,166.4819,166.5011,166.3573,166.4723,679621.0
2019-02-28 13:00:00,173.76,173.79,173.54,173.6,591908.0,166.4819,166.5106,166.2711,166.3286,591908.0
2019-02-28 13:30:00,173.61,173.77,173.49,173.59,865840.0,166.3382,166.4915,166.2232,166.319,865840.0
2019-02-28 14:00:00,173.58,173.67,173.4,173.54,730304.0,166.3094,166.3957,166.137,166.2711,730304.0
2019-02-28 14:30:00,173.52,173.54,173.26,173.38,936350.0,166.2519,166.2711,166.0028,166.1178,936350.0
2019-02-28 15:00:00,173.38,173.4,173.19,173.34,1295732.0,166.1178,166.137,165.9358,166.0795,1295732.0
2019-02-28 15:30:00,173.35,173.52,172.9,173.17,4965166.0,166.0891,166.2519,165.6579,165.9166,4965166.0
2019-03-01 09:30:00,174.41,174.57,174.16,174.35,4381508.0,167.1047,167.258,166.8651,167.0472,4381508.0
2019-03-01 10:00:00,174.35,174.35,173.55,173.7,3237507.0,167.0472,167.0472,166.2807,166.4244,3237507.0
2019-03-01 10:30:00,173.71,174.01,173.61,173.94,1483729.0,166.434,166.7214,166.3382,166.6544,1483729.0
2019-03-01 11:00:00,173.95,173.99,173.46,173.6,1170814.0,166.6639,166.7023,166.1945,166.3286,1170814.0
2019-03-01 11:30:00,173.6,173.69,173.18,173.44,1232104.0,166.3286,166.4148,165.9262,166.1753,1232104.0
2019-03-01 12:00:00,173.44,173.83,173.4,173.81,1193912.0,166.1753,166.549,166.137,166.5298,1193912.0
2019-03-01 12:30:00,173.81,173.98,173.77,173.93,1308846.0,166.5298,166.6927,166.4915,166.6448,1308846.0
2019-03-01 13:00:00,173.92,174.07,173.87,173.97,1137606.0,166.6352,166.7789,166.5873,166.6831,1137606.0
2019-03-01 13:30:00,173.97,174.17,173.96,174.13,1111032.0,166.6831,166.8747,166.6735,166.8364,1111032.0
2019-03-01 14:00:00,174.13,174.61,174.05,174.6,2068678.0,166.8364,167.2963,166.7597,167.2867,2068678.0
2019-03-01 14:30:00,174.6,174.64,174.34,174.44,1605341.0,167.2867,167.325,167.0376,167.1334,1605341.0
2019-03-01 15:00:00,174.44,174.46,174.23,174.34,980372.0,167.1334,167.1526,166.9322,167.0376,980372.0
2019-03-01 15:30:00,174.34,174.65,174.31,174.42,4862554.0,167.0376,167.3346,167.0089,167.1142,4862554.0
2019-03-04 09:30:00,175.37,175.79,175.37,175.69,3138436.0,168.0245,168.4269,168.0245,168.3311,3138436.0
2019-03-04 10:00:00,175.7,175.75,175.12,175.51,2008445.0,168.3406,168.3885,167.7849,168.1586,2008445.0
2019-03-04 10:30:00,175.53,175.58,174.87,174.88,2190015.0,168.1778,168.2257,167.5454,167.555,2190015.0
2019-03-04 11:00:00,174.88,174.98,174.08,174.1,2916426.0,167.555,167.6508,166.7885,166.8077,2916426.0
2019-03-04 11:30:00,174.1,174.19,172.8,173.01,4545713.0,166.8077,166.8939,165.5621,165.7633,4545713.0
2019-03-04 12:00:00,173.0,173.4,172.47,172.93,3861256.0,165.7537,166.137,165.2459,165.6867,3861256.0
2019-03-04 12:30:00,172.93,173.2,172.6,173.06,2650263.0,165.6867,165.9454,165.3705,165.8112,2650263.0
2019-03-04 13:00:00,173.07,173.55,172.64,173.5,2184698.0,165.8208,166.2807,165.4088,166.2328,2184698.0
2019-03-04 13:30:00,173.49,173.89,173.36,173.82,1625111.0,166.2232,166.6064,166.0986,166.5394,1625111.0
2019-03-04 14:00:00,173.81,173.96,173.51,173.94,1428279.0,166.5298,166.6735,166.2424,166.6544,1428279.0
2019-03-04 14:30:00,173.94,174.08,173.78,173.86,1565892.0,166.6544,166.7885,166.5011,166.5777,1565892.0
2019-03-04 15:00:00,173.86,174.02,173.74,173.89,1209426.0,166.5777,166.731,166.4627,166.6064,1209426.0
2019-03-04 15:30:00,173.89,174.49,173.82,174.44,3993936.0,166.6064,167.1813,166.5394,167.1334,3993936.0
2019-03-05 09:30:00,174.52,174.62,173.68,174.0,3310687.0,167.2101,167.3059,166.4052,166.7118,3310687.0
2019-03-05 10:00:00,174.01,174.59,173.94,174.14,2352350.0,166.7214,167.2771,166.6544,166.846,2352350.0
2019-03-05 10:30:00,174.14,174.7,174.13,174.46,1366902.0,166.846,167.3825,166.8364,167.1526,1366902.0
2019-03-05 11:00:00,174.47,174.75,174.31,174.63,1127244.0,167.1622,167.4304,167.0089,167.3155,1127244.0
2019-03-05 11:30:00,174.64,174.98,174.5,174.69,1389826.0,167.325,167.6508,167.1909,167.3729,1389826.0
2019-03-05 12:00:00,174.69,174.8,174.5,174.59,662979.0,167.3729,167.4783,167.1909,167.2771,662979.0
2019-03-05 12:30:00,174.59,174.67,174.44,174.62,510004.0,167.2771,167.3538,167.1334,167.3059,510004.0
2019-03-05 13:00:00,174.63,174.86,174.5,174.51,769411.0,167.3155,167.5358,167.1909,167.2005,769411.0
2019-03-05 13:30:00,174.51,174.67,174.46,174.63,712993.0,167.2005,167.3538,167.1526,167.3155,712993.0
2019-03-05 14:00:00,174.63,174.83,174.59,174.8,670995.0,167.3155,167.5071,167.2771,167.4783,670995.0
2019-03-05 14:30:00,174.81,175.03,174.67,175.0,814439.0,167.4879,167.6987,167.3538,167.67,814439.0
2019-03-05 15:00:00,175.01,175.03,174.75,174.87,944878.0,167.6795,167.6987,167.4304,167.5454,944878.0
2019-03-05 15:30:00,174.87,175.09,174.53,174.53,3998435.0,167.5454,167.7562,167.2196,167.2196,3998435.0
2019-03-06 09:30:00,174.68,174.75,174.12,174.46,3112772.0,167.3634,167.4304,166.8268,167.1526,3112772.0
2019-03-06 10:00:00,174.45,174.61,173.87,173.95,1779815.0,167.143,167.2963,166.5873,166.6639,1779815.0
2019-03-06 10:30:00,173.96,174.07,173.54,173.98,1632720.0,166.6735,166.7789,166.2711,166.6927,1632720.0
2019-03-06 11:00:00,173.98,174.27,173.7,173.8,1273814.0,166.6927,166.9705,166.4244,166.5202,1273814.0
2019-03-06 11:30:00,173.8,173.89,173.38,173.65,1220601.0,166.5202,166.6064,166.1178,166.3765,1220601.0
2019-03-06 12:00:00,173.65,173.98,173.46,173.57,1515220.0,166.3765,166.6927,166.1945,166.2999,1515220.0
2019-03-06 12:30:00,173.57,173.86,173.43,173.48,1325601.0,166.2999,166.5777,166.1657,166.2136,1325601.0
2019-03-06 13:00:00,173.49,173.62,173.29,173.4,1375658.0,166.2232,166.3478,166.0316,166.137,1375658.0
2019-03-06 13:30:00,173.41,173.82,173.41,173.8,1196876.0,166.1466,166.5394,166.1466,166.5202,1196876.0
2019-03-06 14:00:00,173.81,173.98,173.72,173.79,1301469.0,166.5298,166.6927,166.4436,166.5106,1301469.0
2019-03-06 14:30:00,173.8,173.87,173.55,173.72,924672.0,166.5202,166.5873,166.2807,166.4436,924672.0
2019-03-06 15:00:00,173.72,173.88,173.28,173.44,1820693.0,166.4436,166.5969,166.022,166.1753,1820693.0
2019-03-06 15:30:00,173.43,173.75,173.41,173.52,3243557.0,166.1657,166.4723,166.1466,166.2519,3243557.0
2019-03-07 09:30:00,173.09,173.18,171.64,171.94,6518156.0,165.84,165.9262,164.4507,164.7381,6518156.0
2019-03-07 10:00:00,171.93,172.03,171.31,171.76,4159287.0,164.7285,164.8244,164.1345,164.5657,4159287.0
2019-03-07 10:30:00,171.75,172.01,171.34,171.91,2938271.0,164.5561,164.8052,164.1633,164.7094,2938271.0
2019-03-07 11:00:00,171.9,172.1,171.67,172.01,1761336.0,164.6998,164.8914,164.4794,164.8052,1761336.0
2019-03-07 11:30:00,172.03,172.5,172.03,172.26,1853207.0,164.8244,165.2747,164.8244,165.0447,1853207.0
2019-03-07 12:00:00,172.26,172.47,172.11,172.32,1445163.0,165.0447,165.2459,164.901,165.1022,1445163.0
2019-03-07 12:30:00,172.32,172.67,171.92,172.58,2274978.0,165.1022,165.4376,164.719,165.3513,2274978.0
2019-03-07 13:00:00,172.58,172.65,172.16,172.24,1108546.0,165.3513,165.4184,164.9489,165.0256,1108546.0
2019-03-07 13:30:00,172.24,172.25,171.86,171.91,1101729.0,165.0256,165.0351,164.6615,164.7094,1101729.0
2019-03-07 14:00:00,171.9,172.01,171.44,171.6,1391727.0,164.6998,164.8052,164.2591,164.4124,1391727.0
2019-03-07 14:30:00,171.6,171.65,170.86,170.98,2028511.0,164.4124,164.4603,163.7034,163.8183,2028511.0
2019-03-07 15:00:00,171.0,171.37,170.79,170.95,2311877.0,163.8375,164.192,163.6363,163.7896,2311877.0
2019-03-07 15:30:00,170.96,171.51,170.96,171.45,4757908.0,163.7992,164.3261,163.7992,164.2687,4757908.0
2019-03-08 09:30:00,169.53,170.17,169.35,169.84,5858038.0,162.4291,163.0423,162.2566,162.7261,5858038.0
2019-03-08 10:00:00,169.83,170.16,169.33,170.07,3461178.0,162.7165,163.0327,162.2374,162.9465,3461178.0
2019-03-08 10:30:00,170.07,170.66,169.78,170.22,2689095.0,162.9465,163.5117,162.6686,163.0902,2689095.0
2019-03-08 11:00:00,170.22,170.79,170.14,170.59,2781000.0,163.0902,163.6363,163.0135,163.4447,2781000.0
2019-03-08 11:30:00,170.59,170.78,170.24,170.26,1603166.0,163.4447,163.6267,163.1093,163.1285,1603166.0
2019-03-08 12:00:00,170.26,170.33,169.87,170.08,1615188.0,163.1285,163.1956,162.7548,162.956,1615188.0
2019-03-08 12:30:00,170.06,170.13,169.71,169.77,1197168.0,162.9369,163.0039,162.6015,162.659,1197168.0
2019-03-08 13:00:00,169.78,169.97,169.68,169.95,1200090.0,162.6686,162.8506,162.5728,162.8315,1200090.0
2019-03-08 13:30:00,169.95,170.28,169.81,170.11,1254211.0,162.8315,163.1477,162.6973,162.9848,1254211.0
2019-03-08 14:00:00,170.13,170.4,169.97,170.31,1071659.0,163.0039,163.2626,162.8506,163.1764,1071659.0
2019-03-08 14:30:00,170.31,170.99,170.31,170.74,2518419.0,163.1764,163.8279,163.1764,163.5884,2518419.0
2019-03-08 15:00:00,170.74,170.95,170.32,170.38,2191993.0,163.5884,163.7896,163.186,163.2435,2191993.0
2019-03-08 15:30:00,170.37,171.26,170.31,171.18,4410289.0,163.2339,164.0866,163.1764,164.01,4410289.0
2019-03-11 09:30:00,171.84,173.09,171.84,173.02,2940168.0,164.6423,165.84,164.6423,165.7729,2940168.0
2019-03-11 10:00:00,173.02,173.38,173.02,173.3,2244595.0,165.7729,166.1178,165.7729,166.0412,2244595.0
2019-03-11 10:30:00,173.28,173.67,173.18,173.65,1845187.0,166.022,166.3957,165.9262,166.3765,1845187.0
2019-03-11 11:00:00,173.65,174.0,173.57,173.94,2212537.0,166.3765,166.7118,166.2999,166.6544,2212537.0
2019-03-11 11:30:00,173.94,174.2,173.84,174.15,1732125.0,166.6544,166.9035,166.5585,166.8556,1732125.0
2019-03-11 12:00:00,174.15,174.36,174.02,174.18,1590917.0,166.8556,167.0568,166.731,166.8843,1590917.0
2019-03-11 12:30:00,174.18,174.39,174.13,174.17,1137530.0,166.8843,167.0855,166.8364,166.8747,1137530.0
2019-03-11 13:00:00,174.17,174.44,174.12,174.42,1034405.0,166.8747,167.1334,166.8268,167.1142,1034405.0
2019-03-11 13:30:00,174.42,174.59,174.4,174.54,917390.0,167.1142,167.2771,167.0951,167.2292,917390.0
2019-03-11 14:00:00,174.53,174.55,174.3,174.4,814675.0,167.2196,167.2388,166.9993,167.0951,814675.0
2019-03-11 14:30:00,174.4,174.64,174.36,174.56,1181138.0,167.0951,167.325,167.0568,167.2484,1181138.0
2019-03-11 15:00:00,174.56,174.85,174.46,174.71,2029244.0,167.2484,167.5262,167.1526,167.3921,2029244.0
2019-03-11 15:30:00,174.71,174.85,174.61,174.74,4755187.0,167.3921,167.5262,167.2963,167.4208,4755187.0
2019-03-12 09:30:00,175.17,175.41,174.77,175.27,3924265.0,167.8328,168.0628,167.4496,167.9286,3924265.0
2019-03-12 10:00:00,175.27,175.38,174.99,175.37,1723739.0,167.9286,168.034,167.6604,168.0245,1723739.0
2019-03-12 10:30:00,175.38,175.96,175.37,175.78,2786978.0,168.034,168.5897,168.0245,168.4173,2786978.0
2019-03-12 11:00:00,175.76,175.77,175.32,175.46,2026746.0,168.3981,168.4077,167.9766,168.1107,2026746.0
2019-03-12 11:30:00,175.46,176.08,175.39,176.06,2088722.0,168.1107,168.7047,168.0436,168.6856,2088722.0
2019-03-12 12:00:00,176.06,176.14,175.75,176.04,2123912.0,168.6856,168.7622,168.3885,168.6664,2123912.0
2019-03-12 12:30:00,176.06,176.12,175.86,176.0,1192771.0,168.6856,168.743,168.4939,168.6281,1192771.0
2019-03-12 13:00:00,176.0,176.06,175.79,175.9,924932.0,168.6281,168.6856,168.4269,168.5323,924932.0
2019-03-12 13:30:00,175.88,176.08,175.76,176.02,743524.0,168.5131,168.7047,168.3981,168.6472,743524.0
2019-03-12 14:00:00,176.03,176.11,175.75,175.78,842668.0,168.6568,168.7335,168.3885,168.4173,842668.0
2019-03-12 14:30:00,175.79,175.97,175.75,175.93,931993.0,168.4269,168.5993,168.3885,168.561,931993.0
2019-03-12 15:00:00,175.92,175.93,175.35,175.56,1829753.0,168.5514,168.561,168.0053,168.2065,1829753.0
2019-03-12 15:30:00,175.56,175.86,175.43,175.7,4016317.0,168.2065,168.4939,168.0819,168.3406,4016317.0
2019-03-13 09:30:00,176.6,176.97,176.35,176.77,2539502.0,169.2029,169.5574,168.9634,169.3658,2539502.0
2019-03-13 10:00:00,176.77,176.86,176.53,176.58,1630607.0,169.3658,169.452,169.1359,169.1838,1630607.0
2019-03-13 10:30:00,176.58,177.16,176.56,177.1,2171785.0,169.1838,169.7395,169.1646,169.682,2171785.0
2019-03-13 11:00:00,177.1,177.65,177.09,177.59,2812246.0,169.682,170.209,169.6724,170.1515,2812246.0
2019-03-13 11:30:00,177.6,177.68,177.38,177.44,1907314.0,170.1611,170.2377,169.9503,170.0078,1907314.0
2019-03-13 12:00:00,177.45,177.6,177.26,177.36,1155370.0,170.0173,170.1611,169.8353,169.9311,1155370.0
2019-03-13 12:30:00,177.36,177.52,177.26,177.41,880409.0,169.9311,170.0844,169.8353,169.979,880409.0
2019-03-13 13:00:00,177.41,177.54,177.34,177.48,863744.0,169.979,170.1036,169.9119,170.0461,863744.0
2019-03-13 13:30:00,177.5,177.71,177.45,177.71,1296110.0,170.0652,170.2664,170.0173,170.2664,1296110.0
2019-03-13 14:00:00,177.71,177.93,177.65,177.72,1832507.0,170.2664,170.4772,170.209,170.276,1832507.0
2019-03-13 14:30:00,177.72,177.74,177.08,177.44,2716650.0,170.276,170.2952,169.6628,170.0078,2716650.0
2019-03-13 15:00:00,177.44,177.51,177.14,177.26,1965973.0,170.0078,170.0748,169.7203,169.8353,1965973.0
2019-03-13 15:30:00,177.26,177.44,176.89,177.02,4163724.0,169.8353,170.0078,169.4808,169.6053,4163724.0
2019-03-14 09:30:00,177.12,177.27,176.72,177.15,2222554.0,169.7012,169.8449,169.3179,169.7299,2222554.0
2019-03-14 10:00:00,177.15,177.18,176.66,176.94,1699758.0,169.7299,169.7586,169.2604,169.5287,1699758.0
2019-03-14 10:30:00,176.95,177.17,176.69,176.91,1595328.0,169.5383,169.7491,169.2892,169.5,1595328.0
2019-03-14 11:00:00,176.9,177.13,176.75,176.92,1446013.0,169.4904,169.7107,169.3467,169.5095,1446013.0
2019-03-14 11:30:00,176.92,177.25,176.87,177.18,1060947.0,169.5095,169.8257,169.4616,169.7586,1060947.0
2019-03-14 12:00:00,177.17,177.34,176.96,177.05,1061684.0,169.7491,169.9119,169.5479,169.6341,1061684.0
2019-03-14 12:30:00,177.05,177.22,177.02,177.07,689116.0,169.6341,169.797,169.6053,169.6533,689116.0
2019-03-14 13:00:00,177.08,177.12,176.95,177.1,572958.0,169.6628,169.7012,169.5383,169.682,572958.0
2019-03-14 13:30:00,177.1,177.14,176.83,176.88,1087347.0,169.682,169.7203,169.4233,169.4712,1087347.0
2019-03-14 14:00:00,176.88,177.03,176.83,176.98,996098.0,169.4712,169.6149,169.4233,169.567,996098.0
2019-03-14 14:30:00,176.97,176.99,176.75,176.87,796593.0,169.5574,169.5766,169.3467,169.4616,796593.0
2019-03-14 15:00:00,176.87,176.96,176.76,176.83,760319.0,169.4616,169.5479,169.3562,169.4233,760319.0
2019-03-14 15:30:00,176.84,177.02,176.68,176.72,3190154.0,169.4329,169.6053,169.2796,169.3179,3190154.0
2019-03-15 09:30:00,177.41,178.2,177.28,178.06,4075164.0,169.979,170.7359,169.8545,170.6018,4075164.0
2019-03-15 10:00:00,178.06,178.13,177.6,178.02,2584546.0,170.6018,170.6689,170.1611,170.5635,2584546.0
2019-03-15 10:30:00,178.02,178.14,177.71,177.97,1474354.0,170.5635,170.6784,170.2664,170.5156,1474354.0
2019-03-15 11:00:00,177.98,178.36,177.88,178.22,1519731.0,170.5251,170.8892,170.4293,170.7551,1519731.0
2019-03-15 11:30:00,178.22,178.43,178.08,178.34,2052702.0,170.7551,170.9563,170.6209,170.8701,2052702.0
2019-03-15 12:00:00,178.34,178.8,178.26,178.69,2282821.0,170.8701,171.3108,170.7934,171.2054,2282821.0
2019-03-15 12:30:00,178.7,178.79,178.51,178.55,1267190.0,171.215,171.3012,171.0329,171.0713,1267190.0
2019-03-15 13:00:00,178.55,178.7,178.53,178.61,1103689.0,171.0713,171.215,171.0521,171.1287,1103689.0
2019-03-15 13:30:00,178.6,178.88,178.59,178.75,1188393.0,171.1192,171.3874,171.1096,171.2629,1188393.0
2019-03-15 14:00:00,178.75,178.75,178.54,178.67,1287392.0,171.2629,171.2629,171.0617,171.1862,1287392.0
2019-03-15 14:30:00,178.67,178.73,178.54,178.61,1034163.0,171.1862,171.2437,171.0617,171.1287,1034163.0
2019-03-15 15:00:00,178.61,178.62,178.39,178.48,1521479.0,171.1287,171.1383,170.918,171.0042,1521479.0
2019-03-15 15:30:00,178.47,178.48,178.0,178.27,4281589.0,170.9946,171.0042,170.5443,170.803,4281589.0
2019-03-18 09:30:00,177.95,178.74,177.94,178.74,3055561.0,170.8062,171.5644,170.7966,171.5644,3055561.0
2019-03-18 10:00:00,178.74,178.91,178.59,178.71,2187410.0,171.5644,171.7276,171.4205,171.5356,2187410.0
2019-03-18 10:30:00,178.72,178.99,178.48,178.85,2124262.0,171.5452,171.8044,171.3149,171.67,2124262.0
2019-03-18 11:00:00,178.85,178.87,177.92,178.08,1935543.0,171.67,171.6892,170.7774,170.9309,1935543.0
2019-03-18 11:30:00,178.08,178.08,177.72,177.91,2074859.0,170.9309,170.9309,170.5854,170.7678,2074859.0
2019-03-18 12:00:00,177.92,178.01,177.59,177.81,2170741.0,170.7774,170.8637,170.4606,170.6718,2170741.0
2019-03-18 12:30:00,177.81,178.11,177.66,178.01,1063509.0,170.6718,170.9597,170.5278,170.8637,1063509.0
2019-03-18 13:00:00,178.01,178.16,177.97,178.06,747508.0,170.8637,171.0077,170.8253,170.9117,747508.0
2019-03-18 13:30:00,178.05,178.27,177.99,178.26,748070.0,170.9021,171.1133,170.8445,171.1037,748070.0
2019-03-18 14:00:00,178.25,178.35,178.21,178.3,1329422.0,171.0941,171.1901,171.0557,171.1421,1329422.0
2019-03-18 14:30:00,178.31,178.5,178.26,178.46,1808730.0,171.1517,171.3341,171.1037,171.2957,1808730.0
2019-03-18 15:00:00,178.46,178.47,178.21,178.22,1761955.0,171.2957,171.3053,171.0557,171.0653,1761955.0
2019-03-18 15:30:00,178.22,178.53,178.22,178.41,3300316.0,171.0653,171.3629,171.0653,171.2477,3300316.0
2019-03-19 09:30:00,179.17,179.47,178.92,179.07,2586046.0,171.9772,172.2651,171.7372,171.8812,2586046.0
2019-03-19 10:00:00,179.06,179.47,178.96,179.02,1969695.0,171.8716,172.2651,171.7756,171.8332,1969695.0
2019-03-19 10:30:00,179.02,179.26,178.87,178.89,1826606.0,171.8332,172.0636,171.6892,171.7084,1826606.0
2019-03-19 11:00:00,178.9,179.47,178.9,179.4,1411156.0,171.718,172.2651,171.718,172.1979,1411156.0
2019-03-19 11:30:00,179.39,179.77,179.3,179.76,1911273.0,172.1883,172.5531,172.102,172.5435,1911273.0
2019-03-19 12:00:00,179.77,180.0,179.72,179.73,1694551.0,172.5531,172.7739,172.5051,172.5147,1694551.0
2019-03-19 12:30:00,179.73,179.81,178.89,179.49,4508278.0,172.5147,172.5915,171.7084,172.2843,4508278.0
2019-03-19 13:00:00,179.49,179.59,179.32,179.5,1690969.0,172.2843,172.3803,172.1212,172.2939,1690969.0
2019-03-19 13:30:00,179.5,179.66,179.34,179.42,1296501.0,172.2939,172.4475,172.1404,172.2171,1296501.0
2019-03-19 14:00:00,179.4,179.55,179.22,179.48,1078354.0,172.1979,172.3419,172.0252,172.2747,1078354.0
2019-03-19 14:30:00,179.48,179.63,179.26,179.33,1370791.0,172.2747,172.4187,172.0636,172.1308,1370791.0
2019-03-19 15:00:00,179.34,179.41,178.7,178.81,2231351.0,172.1404,172.2075,171.526,171.6316,2231351.0
2019-03-19 15:30:00,178.8,179.07,178.29,179.04,4878844.0,171.622,171.8812,171.1325,171.8524,4878844.0
2019-03-20 09:30:00,179.05,179.11,178.49,178.66,3296967.0,171.862,171.9196,171.3245,171.4876,3296967.0
2019-03-20 10:00:00,178.66,179.19,178.63,178.98,3356401.0,171.4876,171.9964,171.4589,171.7948,3356401.0
2019-03-20 10:30:00,178.99,179.22,178.77,179.14,1819232.0,171.8044,172.0252,171.5932,171.9484,1819232.0
2019-03-20 11:00:00,179.15,179.25,178.94,179.04,1570292.0,171.958,172.054,171.7564,171.8524,1570292.0
2019-03-20 11:30:00,179.04,179.1,178.41,178.49,1416470.0,171.8524,171.91,171.2477,171.3245,1416470.0
2019-03-20 12:00:00,178.49,178.92,178.49,178.87,1296450.0,171.3245,171.7372,171.3245,171.6892,1296450.0
2019-03-20 12:30:00,178.86,178.9,178.24,178.73,2315677.0,171.6796,171.718,171.0845,171.5548,2315677.0
2019-03-20 13:00:00,178.72,178.78,178.58,178.59,953802.0,171.5452,171.6028,171.4109,171.4205,953802.0
2019-03-20 13:30:00,178.6,178.94,178.57,178.87,1393915.0,171.4301,171.7564,171.4013,171.6892,1393915.0
2019-03-20 14:00:00,178.9,180.74,178.9,180.68,6066001.0,171.718,173.4841,171.718,173.4266,6066001.0
2019-03-20 14:30:00,180.64,180.86,180.37,180.53,3848709.0,173.3882,173.5993,173.129,173.2826,3848709.0
2019-03-20 15:00:00,180.54,180.68,180.06,180.19,3217963.0,173.2922,173.4266,172.8314,172.9562,3217963.0
2019-03-20 15:30:00,180.2,180.24,179.52,179.79,5129450.0,172.9658,173.0042,172.3131,172.5723,5129450.0
2019-03-21 09:30:00,179.2,180.68,179.2,180.38,4469866.0,172.006,173.4266,172.006,173.1386,4469866.0
2019-03-21 10:00:00,180.38,180.9,180.34,180.81,2498246.0,173.1386,173.6377,173.1002,173.5513,2498246.0
2019-03-21 10:30:00,180.82,181.19,180.74,181.18,2721089.0,173.5609,173.9161,173.4841,173.9065,2721089.0
2019-03-21 11:00:00,181.18,181.59,181.12,181.19,2870126.0,173.9065,174.3,173.8489,173.9161,2870126.0
2019-03-21 11:30:00,181.19,181.67,181.07,181.65,2503077.0,173.9161,174.3768,173.8009,174.3576,2503077.0
2019-03-21 12:00:00,181.64,181.69,181.24,181.27,2113793.0,174.348,174.396,173.9641,173.9929,2113793.0
2019-03-21 12:30:00,181.28,181.46,181.12,181.37,1474042.0,174.0025,174.1752,173.8489,174.0889,1474042.0
2019-03-21 13:00:00,181.37,181.76,181.37,181.76,1421366.0,174.0889,174.4632,174.0889,174.4632,1421366.0
2019-03-21 13:30:00,181.75,181.95,181.67,181.84,1622408.0,174.4536,174.6456,174.3768,174.54,1622408.0
2019-03-21 14:00:00,181.84,182.51,181.82,182.49,2899152.0,174.54,175.1831,174.5208,175.1639,2899152.0
2019-03-21 14:30:00,182.5,182.65,182.42,182.53,2635117.0,175.1735,175.3175,175.0967,175.2023,2635117.0
2019-03-21 15:00:00,182.54,182.79,182.36,182.53,3049712.0,175.2119,175.4518,175.0391,175.2023,3049712.0
2019-03-21 15:30:00,182.54,182.83,182.43,182.55,5952496.0,175.2119,175.4902,175.1063,175.2215,5952496.0
2019-03-22 09:30:00,181.76,182.27,180.53,180.73,6592346.0,174.4632,174.9527,173.2826,173.4745,6592346.0
2019-03-22 10:00:00,180.73,181.7,180.67,181.19,5118605.0,173.4745,174.4056,173.417,173.9161,5118605.0
2019-03-22 10:30:00,181.2,181.42,180.42,180.55,3235246.0,173.9257,174.1368,173.177,173.3018,3235246.0
2019-03-22 11:00:00,180.54,180.72,180.17,180.21,3807790.0,173.2922,173.4649,172.937,172.9754,3807790.0
2019-03-22 11:30:00,180.2,180.38,179.1,179.11,5663269.0,172.9658,173.1386,171.91,171.9196,5663269.0
2019-03-22 12:00:00,179.12,179.73,179.08,179.38,3726862.0,171.9292,172.5147,171.8908,172.1787,3726862.0
2019-03-22 12:30:00,179.37,179.73,178.93,179.58,4152875.0,172.1691,172.5147,171.7468,172.3707,4152875.0
2019-03-22 13:00:00,179.57,179.87,179.17,179.29,2563206.0,172.3611,172.6491,171.9772,172.0924,2563206.0
2019-03-22 13:30:00,179.29,179.57,178.82,178.95,1965309.0,172.0924,172.3611,171.6412,171.766,1965309.0
2019-03-22 14:00:00,178.94,179.77,178.89,179.61,3034763.0,171.7564,172.5531,171.7084,172.3995,3034763.0
2019-03-22 14:30:00,179.61,179.98,179.29,179.84,2389813.0,172.3995,172.7547,172.0924,172.6203,2389813.0
2019-03-22 15:00:00,179.85,180.05,179.18,179.19,2558645.0,172.6299,172.8218,171.9868,171.9964,2558645.0
2019-03-22 15:30:00,179.18,179.21,178.37,178.49,8269310.0,171.9868,172.0156,171.2093,171.3245,8269310.0
2019-03-25 09:30:00,177.93,178.84,177.16,177.3,7249736.0,170.787,171.6604,170.0479,170.1822,7249736.0
2019-03-25 10:00:00,177.3,177.62,176.93,177.46,4147279.0,170.1822,170.4894,169.8271,170.3358,4147279.0
2019-03-25 10:30:00,177.46,178.32,177.3,178.15,3838358.0,170.3358,171.1613,170.1822,170.9981,3838358.0
2019-03-25 11:00:00,178.14,178.74,177.92,178.68,2593886.0,170.9885,171.5644,170.7774,171.5068,2593886.0
2019-03-25 11:30:00,178.68,178.7,177.93,177.94,1897998.0,171.5068,171.526,170.787,170.7966,1897998.0
2019-03-25 12:00:00,177.94,178.5,177.77,178.29,1138313.0,170.7966,171.3341,170.6334,171.1325,1138313.0
2019-03-25 12:30:00,178.3,178.34,177.59,178.05,1410086.0,171.1421,171.1805,170.4606,170.9021,1410086.0
2019-03-25 13:00:00,178.06,178.3,177.63,177.71,1710801.0,170.9117,171.1421,170.499,170.5758,1710801.0
2019-03-25 13:30:00,177.7,177.9,177.23,177.36,1811579.0,170.5662,170.7582,170.1151,170.2398,1811579.0
2019-03-25 14:00:00,177.34,177.58,177.08,177.3,1856113.0,170.2206,170.451,169.9711,170.1822,1856113.0
2019-03-25 14:30:00,177.29,177.89,177.29,177.86,1657411.0,170.1726,170.7486,170.1726,170.7198,1657411.0
2019-03-25 15:00:00,177.86,178.4,177.76,178.34,1986781.0,170.7198,171.2381,170.6238,171.1805,1986781.0
2019-03-25 15:30:00,178.33,178.48,178.01,178.24,3732255.0,171.1709,171.3149,170.8637,171.0845,3732255.0
2019-03-26 09:30:00,179.58,180.55,179.56,180.55,4626232.0,172.3707,173.3018,172.3515,173.3018,4626232.0
2019-03-26 10:00:00,180.55,180.69,179.79,180.0,3176679.0,173.3018,173.4362,172.5723,172.7739,3176679.0
2019-03-26 10:30:00,180.02,180.37,179.59,180.25,2571237.0,172.7931,173.129,172.3803,173.0138,2571237.0
2019-03-26 11:00:00,180.25,180.34,179.68,179.84,1641208.0,173.0138,173.1002,172.4667,172.6203,1641208.0
2019-03-26 11:30:00,179.84,180.06,179.27,179.51,1697928.0,172.6203,172.8314,172.0732,172.3035,1697928.0
2019-03-26 12:00:00,179.54,179.8,179.26,179.33,1345900.0,172.3323,172.5819,172.0636,172.1308,1345900.0
2019-03-26 12:30:00,179.33,179.46,178.99,179.35,1974440.0,172.1308,172.2555,171.8044,172.1499,1974440.0
2019-03-26 13:00:00,179.34,179.61,179.24,179.31,941236.0,172.1404,172.3995,172.0444,172.1116,941236.0
2019-03-26 13:30:00,179.3,179.32,178.65,178.69,1471440.0,172.102,172.1212,171.4781,171.5164,1471440.0
2019-03-26 14:00:00,178.68,178.83,178.41,178.41,1726857.0,171.5068,171.6508,171.2477,171.2477,1726857.0
2019-03-26 14:30:00,178.41,178.77,178.26,178.62,1493210.0,171.2477,171.5932,171.1037,171.4493,1493210.0
2019-03-26 15:00:00,178.62,178.89,178.29,178.33,1774394.0,171.4493,171.7084,171.1325,171.1709,1774394.0
2019-03-26 15:30:00,178.33,179.07,178.14,179.05,2728634.0,171.1709,171.8812,170.9885,171.862,2728634.0
2019-03-27 09:30:00,179.27,179.72,178.73,178.82,4077499.0,172.0732,172.5051,171.5548,171.6412,4077499.0
2019-03-27 10:00:00,178.82,179.5,178.66,179.3,2028204.0,171.6412,172.2939,171.4876,172.102,2028204.0
2019-03-27 10:30:00,179.31,179.45,178.23,178.55,2979181.0,172.1116,172.2459,171.0749,171.3821,2979181.0
2019-03-27 11:00:00,178.53,178.73,177.33,177.37,2295814.0,171.3629,171.5548,170.211,170.2494,2295814.0
2019-03-27 11:30:00,177.34,177.49,176.6,176.88,4318073.0,170.2206,170.3646,169.5103,169.7791,4318073.0
2019-03-27 12:00:00,176.87,177.45,176.74,177.39,2329575.0,169.7695,170.3262,169.6447,170.2686,2329575.0
2019-03-27 12:30:00,177.39,177.67,177.31,177.34,1439377.0,170.2686,170.5374,170.1918,170.2206,1439377.0
2019-03-27 13:00:00,177.34,178.07,177.15,177.98,1622869.0,170.2206,170.9213,170.0383,170.8349,1622869.0
2019-03-27 13:30:00,177.97,178.24,177.76,178.0,1223195.0,170.8253,171.0845,170.6238,170.8541,1223195.0
2019-03-27 14:00:00,178.01,178.32,177.85,177.96,2224695.0,170.8637,171.1613,170.7102,170.8158,2224695.0
2019-03-27 14:30:00,177.95,178.15,177.55,177.85,1638593.0,170.8062,170.9981,170.4222,170.7102,1638593.0
2019-03-27 15:00:00,177.86,178.12,177.62,178.1,1563135.0,170.7198,170.9693,170.4894,170.9501,1563135.0
2019-03-27 15:30:00,178.1,178.37,177.8,178.0,3396014.0,170.9501,171.2093,170.6622,170.8541,3396014.0
2019-03-28 09:30:00,178.38,178.57,177.77,178.53,3525843.0,171.2189,171.4013,170.6334,171.3629,3525843.0
2019-03-28 10:00:00,178.53,178.98,178.39,178.61,3076172.0,171.3629,171.7948,171.2285,171.4397,3076172.0
2019-03-28 10:30:00,178.63,178.94,178.17,178.2,2844157.0,171.4589,171.7564,171.0173,171.0461,2844157.0
2019-03-28 11:00:00,178.22,178.26,177.28,177.32,3592723.0,171.0653,171.1037,170.163,170.2014,3592723.0
2019-03-28 11:30:00,177.31,177.85,177.24,177.72,2221421.0,170.1918,170.7102,170.1247,170.5854,2221421.0
2019-03-28 12:00:00,177.68,177.89,177.37,177.77,1089844.0,170.547,170.7486,170.2494,170.6334,1089844.0
2019-03-28 12:30:00,177.78,178.19,177.72,178.14,1019792.0,170.643,171.0365,170.5854,170.9885,1019792.0
2019-03-28 13:00:00,178.15,178.34,178.1,178.33,750331.0,170.9981,171.1805,170.9501,171.1709,750331.0
2019-03-28 13:30:00,178.33,178.37,178.05,178.26,741858.0,171.1709,171.2093,170.9021,171.1037,741858.0
2019-03-28 14:00:00,178.25,178.3,178.07,178.2,750976.0,171.0941,171.1421,170.9213,171.0461,750976.0
2019-03-28 14:30:00,178.18,178.2,177.87,178.06,725619.0,171.0269,171.0461,170.7294,170.9117,725619.0
2019-03-28 15:00:00,178.07,178.46,178.02,178.24,1446971.0,170.9213,171.2957,170.8733,171.0845,1446971.0
2019-03-28 15:30:00,178.24,178.49,178.21,178.34,2604758.0,171.0845,171.3245,171.0557,171.1805,2604758.0
2019-03-29 09:30:00,179.61,179.76,178.95,179.22,3071508.0,172.3995,172.5435,171.766,172.0252,3071508.0
2019-03-29 10:00:00,179.22,179.54,179.16,179.47,1651821.0,172.0252,172.3323,171.9676,172.2651,1651821.0
2019-03-29 10:30:00,179.47,179.49,178.59,178.86,2285246.0,172.2651,172.2843,171.4205,171.6796,2285246.0
2019-03-29 11:00:00,178.84,179.43,178.84,179.43,1585704.0,171.6604,172.2267,171.6604,172.2267,1585704.0
2019-03-29 11:30:00,179.43,179.64,179.27,179.28,1256035.0,172.2267,172.4283,172.0732,172.0828,1256035.0
2019-03-29 12:00:00,179.28,179.34,178.99,179.29,1267936.0,172.0828,172.1404,171.8044,172.0924,1267936.0
2019-03-29 12:30:00,179.29,179.47,179.16,179.37,871745.0,172.0924,172.2651,171.9676,172.1691,871745.0
2019-03-29 13:00:00,179.39,179.41,179.13,179.26,579373.0,172.1883,172.2075,171.9388,172.0636,579373.0
2019-03-29 13:30:00,179.26,179.43,179.14,179.3,1270420.0,172.0636,172.2267,171.9484,172.102,1270420.0
2019-03-29 14:00:00,179.3,179.53,179.27,179.51,1202059.0,172.102,172.3227,172.0732,172.3035,1202059.0
2019-03-29 14:30:00,179.51,179.72,179.31,179.67,1888429.0,172.3035,172.5051,172.1116,172.4571,1888429.0
2019-03-29 15:00:00,179.68,179.83,179.36,179.48,2485603.0,172.4667,172.6107,172.1595,172.2747,2485603.0
2019-03-29 15:30:00,179.5,179.81,179.36,179.72,5639268.0,172.2939,172.5915,172.1595,172.5051,5639268.0
2019-04-01 09:30:00,181.38,181.71,181.02,181.19,4838403.0,174.0985,174.4152,173.7529,173.9161,4838403.0
2019-04-01 10:00:00,181.21,181.54,180.77,181.09,2806149.0,173.9353,174.252,173.5129,173.8201,2806149.0
2019-04-01 10:30:00,181.09,181.31,180.95,181.26,1137523.0,173.8201,174.0313,173.6857,173.9833,1137523.0
2019-04-01 11:00:00,181.27,181.74,181.21,181.64,2079324.0,173.9929,174.444,173.9353,174.348,2079324.0
2019-04-01 11:30:00,181.63,181.64,181.42,181.52,1135389.0,174.3384,174.348,174.1368,174.2328,1135389.0
2019-04-01 12:00:00,181.52,181.57,181.29,181.54,1190435.0,174.2328,174.2808,174.0121,174.252,1190435.0
2019-04-01 12:30:00,181.53,181.9,181.52,181.9,1229847.0,174.2424,174.5976,174.2328,174.5976,1229847.0
2019-04-01 13:00:00,181.9,181.96,181.68,181.83,1528260.0,174.5976,174.6552,174.3864,174.5304,1528260.0
2019-04-01 13:30:00,181.83,182.06,181.77,182.03,1113506.0,174.5304,174.7512,174.4728,174.7224,1113506.0
2019-04-01 14:00:00,182.03,182.09,181.93,181.93,1361912.0,174.7224,174.78,174.6264,174.6264,1361912.0
2019-04-01 14:30:00,181.94,182.14,181.94,182.09,1107675.0,174.636,174.8279,174.636,174.78,1107675.0
2019-04-01 15:00:00,182.08,182.09,181.87,182.08,1514858.0,174.7704,174.78,174.5688,174.7704,1514858.0
2019-04-01 15:30:00,182.07,182.26,181.95,182.14,4366356.0,174.7608,174.9431,174.6456,174.8279,4366356.0
2019-04-02 09:30:00,182.22,182.32,181.83,181.96,2814307.0,174.9047,175.0007,174.5304,174.6552,2814307.0
2019-04-02 10:00:00,181.96,182.48,181.78,182.47,2331314.0,174.6552,175.1543,174.4824,175.1447,2331314.0
2019-04-02 10:30:00,182.49,182.54,182.27,182.44,1407072.0,175.1639,175.2119,174.9527,175.1159,1407072.0
2019-04-02 11:00:00,182.44,182.5,181.91,182.32,2166078.0,175.1159,175.1735,174.6072,175.0007,2166078.0
2019-04-02 11:30:00,182.32,182.44,182.18,182.38,902010.0,175.0007,175.1159,174.8663,175.0583,902010.0
2019-04-02 12:00:00,182.39,182.51,182.19,182.29,895796.0,175.0679,175.1831,174.8759,174.9719,895796.0
2019-04-02 12:30:00,182.29,182.45,182.29,182.39,1078477.0,174.9719,175.1255,174.9719,175.0679,1078477.0
2019-04-02 13:00:00,182.39,182.56,182.27,182.53,696736.0,175.0679,175.2311,174.9527,175.2023,696736.0
2019-04-02 13:30:00,182.54,182.6,182.49,182.56,618221.0,175.2119,175.2695,175.1639,175.2311,618221.0
2019-04-02 14:00:00,182.56,182.62,182.46,182.58,652951.0,175.2311,175.2887,175.1351,175.2503,652951.0
2019-04-02 14:30:00,182.57,182.71,182.56,182.7,631046.0,175.2407,175.3751,175.2311,175.3655,631046.0
2019-04-02 15:00:00,182.71,182.85,182.69,182.82,1127542.0,175.3751,175.5094,175.3559,175.4806,1127542.0
2019-04-02 15:30:00,182.81,182.91,182.71,182.73,2980187.0,175.471,175.567,175.3751,175.3943,2980187.0
2019-04-03 09:30:00,183.74,183.88,183.45,183.73,3154998.0,176.3637,176.4981,176.0854,176.3541,3154998.0
2019-04-03 10:00:00,183.73,184.1,183.42,184.05,2346654.0,176.3541,176.7093,176.0566,176.6613,2346654.0
2019-04-03 10:30:00,184.04,184.39,183.99,184.37,2254591.0,176.6517,176.9876,176.6037,176.9684,2254591.0
2019-04-03 11:00:00,184.38,184.77,184.38,184.63,2864803.0,176.978,177.3524,176.978,177.218,2864803.0
2019-04-03 11:30:00,184.62,184.91,184.62,184.8,2142898.0,177.2084,177.4867,177.2084,177.3812,2142898.0
2019-04-03 12:00:00,184.8,184.92,184.69,184.69,1455461.0,177.3812,177.4963,177.2756,177.2756,1455461.0
2019-04-03 12:30:00,184.7,184.7,184.44,184.5,1028520.0,177.2852,177.2852,177.0356,177.0932,1028520.0
2019-04-03 13:00:00,184.5,184.59,184.28,184.43,1301262.0,177.0932,177.1796,176.882,177.026,1301262.0
2019-04-03 13:30:00,184.43,184.44,183.62,183.68,1706578.0,177.026,177.0356,176.2485,176.3061,1706578.0
2019-04-03 14:00:00,183.67,183.94,183.49,183.91,1851154.0,176.2965,176.5557,176.1237,176.5269,1851154.0
2019-04-03 14:30:00,183.91,183.91,183.56,183.66,1264120.0,176.5269,176.5269,176.1909,176.2869,1264120.0
2019-04-03 15:00:00,183.66,183.82,183.2,183.56,2013102.0,176.2869,176.4405,175.8454,176.1909,2013102.0
2019-04-03 15:30:00,183.56,183.89,183.46,183.78,3166554.0,176.1909,176.5077,176.095,176.4021,3166554.0
2019-04-04 09:30:00,183.81,184.5,183.76,184.33,2604532.0,176.4309,177.0932,176.3829,176.93,2604532.0
2019-04-04 10:00:00,184.35,184.41,183.4,183.44,1797155.0,176.9492,177.0068,176.0374,176.0758,1797155.0
2019-04-04 10:30:00,183.45,183.92,183.05,183.69,2543195.0,176.0854,176.5365,175.7014,176.3157,2543195.0
2019-04-04 11:00:00,183.7,183.76,183.07,183.37,1974374.0,176.3253,176.3829,175.7206,176.0086,1974374.0
2019-04-04 11:30:00,183.37,183.68,183.23,183.28,1673649.0,176.0086,176.3061,175.8742,175.9222,1673649.0
2019-04-04 12:00:00,183.29,183.49,182.95,183.11,2657219.0,175.9318,176.1237,175.6054,175.759,2657219.0
2019-04-04 12:30:00,183.1,183.17,182.65,183.11,1857173.0,175.7494,175.8166,175.3175,175.759,1857173.0
2019-04-04 13:00:00,183.11,183.38,183.04,183.25,1571100.0,175.759,176.0182,175.6918,175.8934,1571100.0
2019-04-04 13:30:00,183.25,183.37,183.16,183.29,1170299.0,175.8934,176.0086,175.807,175.9318,1170299.0
2019-04-04 14:00:00,183.29,183.66,183.21,183.6,1341266.0,175.9318,176.2869,175.855,176.2293,1341266.0
2019-04-04 14:30:00,183.59,183.86,183.57,183.86,1372616.0,176.2197,176.4789,176.2005,176.4789,1372616.0
2019-04-04 15:00:00,183.86,183.89,183.47,183.51,1375170.0,176.4789,176.5077,176.1046,176.1429,1375170.0
2019-04-04 15:30:00,183.52,183.82,183.49,183.73,2578919.0,176.1525,176.4405,176.1237,176.3541,2578919.0
2019-04-05 09:30:00,184.3,184.55,184.01,184.43,3826319.0,176.9012,177.1412,176.6229,177.026,3826319.0
2019-04-05 10:00:00,184.43,184.75,184.4,184.47,2075778.0,177.026,177.3332,176.9972,177.0644,2075778.0
2019-04-05 10:30:00,184.48,184.71,184.3,184.52,1347459.0,177.074,177.2948,176.9012,177.1124,1347459.0
2019-04-05 11:00:00,184.52,184.64,184.41,184.58,908816.0,177.1124,177.2276,177.0068,177.17,908816.0
2019-04-05 11:30:00,184.59,184.61,184.37,184.5,915236.0,177.1796,177.1988,176.9684,177.0932,915236.0
2019-04-05 12:00:00,184.49,184.68,184.47,184.62,729179.0,177.0836,177.266,177.0644,177.2084,729179.0
2019-04-05 12:30:00,184.62,184.65,184.38,184.51,712920.0,177.2084,177.2372,176.978,177.1028,712920.0
2019-04-05 13:00:00,184.51,184.63,184.48,184.58,514088.0,177.1028,177.218,177.074,177.17,514088.0
2019-04-05 13:30:00,184.57,184.65,184.49,184.62,537750.0,177.1604,177.2372,177.0836,177.2084,537750.0
2019-04-05 14:00:00,184.62,184.63,184.38,184.42,1485419.0,177.2084,177.218,176.978,177.0164,1485419.0
2019-04-05 14:30:00,184.42,184.55,184.38,184.49,747730.0,177.0164,177.1412,176.978,177.0836,747730.0
2019-04-05 15:00:00,184.48,184.7,184.41,184.67,1635157.0,177.074,177.2852,177.0068,177.2564,1635157.0
2019-04-05 15:30:00,184.66,184.77,184.48,184.66,3393978.0,177.2468,177.3524,177.074,177.2468,3393978.0
2019-04-08 09:30:00,184.37,184.42,183.63,184.0,3013406.0,176.9684,177.0164,176.2581,176.6133,3013406.0
2019-04-08 10:00:00,183.99,184.26,183.8,184.13,1677357.0,176.6037,176.8628,176.4213,176.7381,1677357.0
2019-04-08 10:30:00,184.12,184.5,184.05,184.34,1209013.0,176.7285,177.0932,176.6613,176.9396,1209013.0
2019-04-08 11:00:00,184.34,184.58,184.29,184.52,954493.0,176.9396,177.17,176.8916,177.1124,954493.0
2019-04-08 11:30:00,184.53,184.71,184.41,184.44,1109675.0,177.122,177.2948,177.0068,177.0356,1109675.0
2019-04-08 12:00:00,184.45,184.52,184.27,184.43,897307.0,177.0452,177.1124,176.8724,177.026,897307.0
2019-04-08 12:30:00,184.43,184.61,184.36,184.6,623385.0,177.026,177.1988,176.9588,177.1892,623385.0
2019-04-08 13:00:00,184.6,184.76,184.56,184.75,856482.0,177.1892,177.3428,177.1508,177.3332,856482.0
2019-04-08 13:30:00,184.76,184.89,184.71,184.86,730433.0,177.3428,177.4675,177.2948,177.4387,730433.0
2019-04-08 14:00:00,184.87,184.97,184.78,184.84,788134.0,177.4483,177.5443,177.362,177.4196,788134.0
2019-04-08 14:30:00,184.85,185.01,184.82,184.98,1051697.0,177.4291,177.5827,177.4004,177.5539,1051697.0
2019-04-08 15:00:00,184.97,185.09,184.95,185.03,973744.0,177.5443,177.6595,177.5251,177.6019,973744.0
2019-04-08 15:30:00,185.02,185.28,184.95,185.15,3808512.0,177.5923,177.8419,177.5251,177.7171,3808512.0
2019-04-09 09:30:00,184.5,184.84,184.22,184.75,3286521.0,177.0932,177.4196,176.8244,177.3332,3286521.0
2019-04-09 10:00:00,184.76,185.02,184.57,184.99,2252345.0,177.3428,177.5923,177.1604,177.5635,2252345.0
2019-04-09 10:30:00,185.0,185.1,184.49,184.79,2975198.0,177.5731,177.6691,177.0836,177.3716,2975198.0
2019-04-09 11:00:00,184.8,185.03,184.68,184.76,1239577.0,177.3812,177.6019,177.266,177.3428,1239577.0
2019-04-09 11:30:00,184.77,184.96,184.67,184.82,1127864.0,177.3524,177.5347,177.2564,177.4004,1127864.0
2019-04-09 12:00:00,184.82,185.11,184.77,185.0,826568.0,177.4004,177.6787,177.3524,177.5731,826568.0
2019-04-09 12:30:00,185.0,185.08,184.85,184.86,549988.0,177.5731,177.6499,177.4291,177.4387,549988.0
2019-04-09 13:00:00,184.85,184.86,184.54,184.57,753396.0,177.4291,177.4387,177.1316,177.1604,753396.0
2019-04-09 13:30:00,184.56,184.64,184.37,184.47,874930.0,177.1508,177.2276,176.9684,177.0644,874930.0
2019-04-09 14:00:00,184.48,184.52,184.28,184.42,1286510.0,177.074,177.1124,176.882,177.0164,1286510.0
2019-04-09 14:30:00,184.42,184.56,184.27,184.43,1171615.0,177.0164,177.1508,176.8724,177.026,1171615.0
2019-04-09 15:00:00,184.43,184.5,184.29,184.37,1427171.0,177.026,177.0932,176.8916,176.9684,1427171.0
2019-04-09 15:30:00,184.37,184.62,184.09,184.48,3034652.0,176.9684,177.2084,176.6997,177.074,3034652.0
2019-04-10 09:30:00,184.75,184.99,184.52,184.85,3243197.0,177.3332,177.5635,177.1124,177.4291,3243197.0
2019-04-10 10:00:00,184.82,184.95,184.58,184.71,1672248.0,177.4004,177.5251,177.17,177.2948,1672248.0
2019-04-10 10:30:00,184.71,185.28,184.65,185.07,1911460.0,177.2948,177.8419,177.2372,177.6403,1911460.0
2019-04-10 11:00:00,185.08,185.31,185.07,185.14,1223253.0,177.6499,177.8707,177.6403,177.7075,1223253.0
2019-04-10 11:30:00,185.16,185.36,185.1,185.17,722026.0,177.7267,177.9187,177.6691,177.7363,722026.0
2019-04-10 12:00:00,185.17,185.22,185.03,185.09,519733.0,177.7363,177.7843,177.6019,177.6595,519733.0
2019-04-10 12:30:00,185.1,185.2,184.98,185.0,764166.0,177.6691,177.7651,177.5539,177.5731,764166.0
2019-04-10 13:00:00,185.0,185.06,184.87,184.99,522149.0,177.5731,177.6307,177.4483,177.5635,522149.0
2019-04-10 13:30:00,185.0,185.2,184.96,185.16,635276.0,177.5731,177.7651,177.5347,177.7267,635276.0
2019-04-10 14:00:00,185.17,185.24,184.68,184.81,1594768.0,177.7363,177.8035,177.266,177.3908,1594768.0
2019-04-10 14:30:00,184.8,185.13,184.67,185.09,1018839.0,177.3812,177.6979,177.2564,177.6595,1018839.0
2019-04-10 15:00:00,185.11,185.49,185.07,185.4,2952712.0,177.6787,178.0435,177.6403,177.9571,2952712.0
2019-04-10 15:30:00,185.41,185.53,185.21,185.48,3938142.0,177.9667,178.0819,177.7747,178.0339,3938142.0
2019-04-11 09:30:00,185.77,185.78,184.98,185.11,2548218.0,178.3122,178.3218,177.5539,177.6787,2548218.0
2019-04-11 10:00:00,185.12,185.33,185.0,185.28,1305333.0,177.6883,177.8899,177.5731,177.8419,1305333.0
2019-04-11 10:30:00,185.3,185.48,185.13,185.44,1287260.0,177.8611,178.0339,177.6979,177.9955,1287260.0
2019-04-11 11:00:00,185.44,185.54,185.25,185.43,949848.0,177.9955,178.0914,177.8131,177.9859,949848.0
2019-04-11 11:30:00,185.43,185.44,184.88,185.12,1780873.0,177.9859,177.9955,177.4579,177.6883,1780873.0
2019-04-11 12:00:00,185.13,185.21,185.01,185.1,866760.0,177.6979,177.7747,177.5827,177.6691,866760.0
2019-04-11 12:30:00,185.1,185.32,185.07,185.29,547967.0,177.6691,177.8803,177.6403,177.8515,547967.0
2019-04-11 13:00:00,185.3,185.36,185.19,185.2,712264.0,177.8611,177.9187,177.7555,177.7651,712264.0
2019-04-11 13:30:00,185.21,185.22,184.84,184.9,861592.0,177.7747,177.7843,177.4196,177.4771,861592.0
2019-04-11 14:00:00,184.9,184.97,184.71,184.71,1450135.0,177.4771,177.5443,177.2948,177.2948,1450135.0
2019-04-11 14:30:00,184.72,184.88,184.68,184.81,863533.0,177.3044,177.4579,177.266,177.3908,863533.0
2019-04-11 15:00:00,184.8,184.99,184.75,184.77,1059627.0,177.3812,177.5635,177.3332,177.3524,1059627.0
2019-04-11 15:30:00,184.77,185.1,184.76,185.06,2365499.0,177.3524,177.6691,177.3428,177.6307,2365499.0
2019-04-12 09:30:00,185.86,185.95,185.53,185.76,3277780.0,178.3986,178.485,178.0819,178.3026,3277780.0
2019-04-12 10:00:00,185.8,185.88,185.58,185.83,1606566.0,178.341,178.4178,178.1298,178.3698,1606566.0
2019-04-12 10:30:00,185.83,185.92,185.38,185.5,1804781.0,178.3698,178.4562,177.9379,178.0531,1804781.0
2019-04-12 11:00:00,185.5,185.52,185.06,185.39,1413171.0,178.0531,178.0723,177.6307,177.9475,1413171.0
2019-04-12 11:30:00,185.39,185.51,185.34,185.47,749944.0,177.9475,178.0627,177.8995,178.0243,749944.0
2019-04-12 12:00:00,185.46,185.63,185.36,185.58,840884.0,178.0147,178.1778,177.9187,178.1298,840884.0
2019-04-12 12:30:00,185.58,185.63,185.53,185.62,498992.0,178.1298,178.1778,178.0819,178.1682,498992.0
2019-04-12 13:00:00,185.62,185.72,185.6,185.63,758963.0,178.1682,178.2642,178.149,178.1778,758963.0
2019-04-12 13:30:00,185.63,185.66,185.49,185.53,605024.0,178.1778,178.2066,178.0435,178.0819,605024.0
2019-04-12 14:00:00,185.53,185.8,185.49,185.76,1121423.0,178.0819,178.341,178.0435,178.3026,1121423.0
2019-04-12 14:30:00,185.76,185.81,185.68,185.7,861768.0,178.3026,178.3506,178.2258,178.245,861768.0
2019-04-12 15:00:00,185.7,185.76,185.63,185.74,1112648.0,178.245,178.3026,178.1778,178.2834,1112648.0
2019-04-12 15:30:00,185.74,185.85,185.61,185.84,3729895.0,178.2834,178.389,178.1586,178.3794,3729895.0
2019-04-15 09:30:00,185.81,186.07,185.6,185.7,2103903.0,178.3506,178.6002,178.149,178.245,2103903.0
2019-04-15 10:00:00,185.7,185.71,184.99,185.0,1355901.0,178.245,178.2546,177.5635,177.5731,1355901.0
2019-04-15 10:30:00,185.0,185.02,184.62,184.99,2068930.0,177.5731,177.5923,177.2084,177.5635,2068930.0
2019-04-15 11:00:00,185.0,185.35,184.94,185.3,1079065.0,177.5731,177.9091,177.5155,177.8611,1079065.0
2019-04-15 11:30:00,185.31,185.31,185.05,185.22,826352.0,177.8707,177.8707,177.6211,177.7843,826352.0
2019-04-15 12:00:00,185.22,185.26,184.96,185.16,612225.0,177.7843,177.8227,177.5347,177.7267,612225.0
2019-04-15 12:30:00,185.16,185.29,185.13,185.22,411426.0,177.7267,177.8515,177.6979,177.7843,411426.0
2019-04-15 13:00:00,185.22,185.49,185.21,185.43,570032.0,177.7843,178.0435,177.7747,177.9859,570032.0
2019-04-15 13:30:00,185.42,185.58,185.4,185.52,612316.0,177.9763,178.1298,177.9571,178.0723,612316.0
2019-04-15 14:00:00,185.52,185.72,185.48,185.69,735752.0,178.0723,178.2642,178.0339,178.2354,735752.0
2019-04-15 14:30:00,185.7,185.88,185.7,185.87,1392138.0,178.245,178.4178,178.245,178.4082,1392138.0
2019-04-15 15:00:00,185.86,186.06,185.86,185.94,1212348.0,178.3986,178.5906,178.3986,178.4754,1212348.0
2019-04-15 15:30:00,185.94,185.95,185.71,185.88,1920205.0,178.4754,178.485,178.2546,178.4178,1920205.0
2019-04-16 09:30:00,186.51,186.6,186.31,186.55,2107208.0,179.0225,179.1089,178.8305,179.0609,2107208.0
2019-04-16 10:00:00,186.56,186.91,186.55,186.77,2797547.0,179.0705,179.4065,179.0609,179.2721,2797547.0
2019-04-16 10:30:00,186.77,186.79,186.36,186.55,1515641.0,179.2721,179.2913,178.8785,179.0609,1515641.0
2019-04-16 11:00:00,186.56,186.8,186.44,186.57,1194005.0,179.0705,179.3009,178.9553,179.0801,1194005.0
2019-04-16 11:30:00,186.56,186.58,186.35,186.47,894885.0,179.0705,179.0897,178.8689,178.9841,894885.0
2019-04-16 12:00:00,186.46,186.59,186.42,186.57,541827.0,178.9745,179.0993,178.9361,179.0801,541827.0
2019-04-16 12:30:00,186.57,186.71,186.46,186.68,623448.0,179.0801,179.2145,178.9745,179.1857,623448.0
2019-04-16 13:00:00,186.69,186.75,186.64,186.66,371077.0,179.1953,179.2529,179.1473,179.1665,371077.0
2019-04-16 13:30:00,186.65,186.69,186.52,186.59,475365.0,179.1569,179.1953,179.0321,179.0993,475365.0
2019-04-16 14:00:00,186.57,186.64,186.46,186.61,1020854.0,179.0801,179.1473,178.9745,179.1185,1020854.0
2019-04-16 14:30:00,186.61,186.72,186.54,186.72,890373.0,179.1185,179.2241,179.0513,179.2241,890373.0
2019-04-16 15:00:00,186.7,186.82,186.48,186.53,994480.0,179.2049,179.3201,178.9937,179.0417,994480.0
2019-04-16 15:30:00,186.52,186.55,185.93,186.54,3792670.0,179.0321,179.0609,178.4658,179.0513,3792670.0
2019-04-17 09:30:00,187.75,187.93,187.04,187.1,3077541.0,180.2127,180.3855,179.5312,179.5888,3077541.0
2019-04-17 10:00:00,187.11,187.43,186.63,187.37,2619638.0,179.5984,179.9056,179.1377,179.848,2619638.0
2019-04-17 10:30:00,187.37,187.55,187.03,187.06,1587954.0,179.848,180.0208,179.5216,179.5504,1587954.0
2019-04-17 11:00:00,187.07,187.33,186.85,186.92,924286.0,179.56,179.8096,179.3489,179.416,924286.0
2019-04-17 11:30:00,186.9,187.26,186.6,187.0,1552506.0,179.3969,179.7424,179.1089,179.4928,1552506.0
2019-04-17 12:00:00,187.0,187.09,186.63,187.09,1112546.0,179.4928,179.5792,179.1377,179.5792,1112546.0
2019-04-17 12:30:00,187.09,187.28,187.04,187.17,883891.0,179.5792,179.7616,179.5312,179.656,883891.0
2019-04-17 13:00:00,187.19,187.38,187.03,187.06,1395974.0,179.6752,179.8576,179.5216,179.5504,1395974.0
2019-04-17 13:30:00,187.07,187.31,187.03,187.12,964736.0,179.56,179.7904,179.5216,179.608,964736.0
2019-04-17 14:00:00,187.12,187.18,186.6,186.66,1533819.0,179.608,179.6656,179.1089,179.1665,1533819.0
2019-04-17 14:30:00,186.67,187.05,186.67,187.0,1129512.0,179.1761,179.5408,179.1761,179.4928,1129512.0
2019-04-17 15:00:00,186.99,187.13,186.84,186.89,885651.0,179.4832,179.6176,179.3393,179.3873,885651.0
2019-04-17 15:30:00,186.89,187.24,186.89,187.14,3318165.0,179.3873,179.7232,179.3873,179.6272,3318165.0
2019-04-18 09:30:00,187.48,187.52,186.73,186.75,3918757.0,179.9536,179.992,179.2337,179.2529,3918757.0
2019-04-18 10:00:00,186.75,186.93,186.38,186.47,2953783.0,179.2529,179.4256,178.8977,178.9841,2953783.0
2019-04-18 10:30:00,186.46,186.91,186.29,186.88,1782207.0,178.9745,179.4065,178.8113,179.3777,1782207.0
2019-04-18 11:00:00,186.89,187.03,186.71,186.75,1316280.0,179.3873,179.5216,179.2145,179.2529,1316280.0
2019-04-18 11:30:00,186.76,187.1,186.76,187.08,1237843.0,179.2625,179.5888,179.2625,179.5696,1237843.0
2019-04-18 12:00:00,187.08,187.25,187.04,187.21,806087.0,179.5696,179.7328,179.5312,179.6944,806087.0
2019-04-18 12:30:00,187.21,187.36,187.12,187.13,446394.0,179.6944,179.8384,179.608,179.6176,446394.0
2019-04-18 13:00:00,187.12,187.17,187.04,187.13,746328.0,179.608,179.656,179.5312,179.6176,746328.0
2019-04-18 13:30:00,187.13,187.3,187.09,187.27,637267.0,179.6176,179.7808,179.5792,179.752,637267.0
2019-04-18 14:00:00,187.26,187.44,187.22,187.41,843878.0,179.7424,179.9152,179.704,179.8864,843878.0
2019-04-18 14:30:00,187.41,187.48,187.34,187.42,563005.0,179.8864,179.9536,179.8192,179.896,563005.0
2019-04-18 15:00:00,187.41,187.44,187.32,187.35,445663.0,179.8864,179.9152,179.8,179.8288,445663.0
2019-04-18 15:30:00,187.33,187.41,187.17,187.38,3298780.0,179.8096,179.8864,179.656,179.8576,3298780.0
2019-04-22 09:30:00,186.54,187.09,186.43,187.08,2411887.0,179.0513,179.5792,178.9457,179.5696,2411887.0
2019-04-22 10:00:00,187.08,187.36,187.01,187.26,1459339.0,179.5696,179.8384,179.5024,179.7424,1459339.0
2019-04-22 10:30:00,187.26,187.54,187.11,187.52,1042931.0,179.7424,180.0112,179.5984,179.992,1042931.0
2019-04-22 11:00:00,187.52,187.67,187.3,187.65,845860.0,179.992,180.1359,179.7808,180.1167,845860.0
2019-04-22 11:30:00,187.66,187.73,187.57,187.58,477499.0,180.1263,180.1935,180.04,180.0496,477499.0
2019-04-22 12:00:00,187.58,187.68,187.5,187.66,342361.0,180.0496,180.1455,179.9728,180.1263,342361.0
2019-04-22 12:30:00,187.64,187.7,187.54,187.57,303635.0,180.1071,180.1647,180.0112,180.04,303635.0
2019-04-22 13:00:00,187.57,187.66,187.47,187.59,594854.0,180.04,180.1263,179.944,180.0592,594854.0
2019-04-22 13:30:00,187.59,187.8,187.57,187.75,701879.0,180.0592,180.2607,180.04,180.2127,701879.0
2019-04-22 14:00:00,187.75,187.86,187.7,187.79,642533.0,180.2127,180.3183,180.1647,180.2511,642533.0
2019-04-22 14:30:00,187.8,187.81,187.67,187.77,684037.0,180.2607,180.2703,180.1359,180.2319,684037.0
2019-04-22 15:00:00,187.77,187.81,187.69,187.73,462878.0,180.2319,180.2703,180.1551,180.1935,462878.0
2019-04-22 15:30:00,187.73,187.99,187.72,187.97,2019222.0,180.1935,180.4431,180.1839,180.4239,2019222.0
2019-04-23 09:30:00,188.37,189.16,188.13,189.05,3149291.0,180.8078,181.5661,180.5775,181.4605,3149291.0
2019-04-23 10:00:00,189.05,189.44,189.02,189.41,1907364.0,181.4605,181.8349,181.4317,181.8061,1907364.0
2019-04-23 10:30:00,189.41,189.44,189.05,189.22,3621958.0,181.8061,181.8349,181.4605,181.6237,3621958.0
2019-04-23 11:00:00,189.22,189.83,189.07,189.78,1961517.0,181.6237,182.2092,181.4797,182.1612,1961517.0
2019-04-23 11:30:00,189.77,190.02,189.74,189.99,1674425.0,182.1516,182.3916,182.1228,182.3628,1674425.0
2019-04-23 12:00:00,190.0,190.29,189.93,190.07,2586623.0,182.3724,182.6508,182.3052,182.4396,2586623.0
2019-04-23 12:30:00,190.07,190.23,189.95,190.19,780683.0,182.4396,182.5932,182.3244,182.5548,780683.0
2019-04-23 13:00:00,190.19,190.31,190.13,190.16,844718.0,182.5548,182.67,182.4972,182.526,844718.0
2019-04-23 13:30:00,190.16,190.23,190.11,190.18,588815.0,182.526,182.5932,182.478,182.5452,588815.0
2019-04-23 14:00:00,190.18,190.31,190.12,190.26,917566.0,182.5452,182.67,182.4876,182.622,917566.0
2019-04-23 14:30:00,190.25,190.44,190.22,190.4,822592.0,182.6124,182.7947,182.5836,182.7563,822592.0
2019-04-23 15:00:00,190.4,190.54,190.33,190.35,2213364.0,182.7563,182.8907,182.6892,182.7084,2213364.0
2019-04-23 15:30:00,190.35,190.36,189.98,190.29,3414457.0,182.7084,182.7179,182.3532,182.6508,3414457.0
2019-04-24 09:30:00,190.44,190.64,189.89,190.19,3047302.0,182.7947,182.9867,182.2668,182.5548,3047302.0
2019-04-24 10:00:00,190.19,190.48,190.02,190.41,1746514.0,182.5548,182.8331,182.3916,182.7659,1746514.0
2019-04-24 10:30:00,190.42,190.63,190.2,190.62,1409210.0,182.7755,182.9771,182.5644,182.9675,1409210.0
2019-04-24 11:00:00,190.62,190.71,190.47,190.5,723459.0,182.9675,183.0539,182.8235,182.8523,723459.0
2019-04-24 11:30:00,190.51,190.69,190.18,190.2,671903.0,182.8619,183.0347,182.5452,182.5644,671903.0
2019-04-24 12:00:00,190.21,190.26,190.05,190.19,680244.0,182.574,182.622,182.4204,182.5548,680244.0
2019-04-24 12:30:00,190.2,190.21,189.79,189.84,596957.0,182.5644,182.574,182.1708,182.2188,596957.0
2019-04-24 13:00:00,189.84,190.07,189.76,190.05,824995.0,182.2188,182.4396,182.142,182.4204,824995.0
2019-04-24 13:30:00,190.05,190.17,190.0,190.02,718572.0,182.4204,182.5356,182.3724,182.3916,718572.0
2019-04-24 14:00:00,190.01,190.17,189.95,190.01,427148.0,182.382,182.5356,182.3244,182.382,427148.0
2019-04-24 14:30:00,189.99,190.26,189.97,190.2,665552.0,182.3628,182.622,182.3436,182.5644,665552.0
2019-04-24 15:00:00,190.21,190.27,190.05,190.08,1251657.0,182.574,182.6316,182.4204,182.4492,1251657.0
2019-04-24 15:30:00,190.08,190.18,189.65,189.69,2253939.0,182.4492,182.5452,182.0365,182.0748,2253939.0
2019-04-25 09:30:00,191.15,191.22,190.39,190.91,4750183.0,183.4762,183.5434,182.7467,183.2459,4750183.0
2019-04-25 10:00:00,190.92,191.11,189.45,190.03,3354198.0,183.2555,183.4378,181.8445,182.4012,3354198.0
2019-04-25 10:30:00,190.02,190.52,189.74,190.48,1960531.0,182.3916,182.8715,182.1228,182.8331,1960531.0
2019-04-25 11:00:00,190.48,190.81,190.08,190.71,2257495.0,182.8331,183.1499,182.4492,183.0539,2257495.0
2019-04-25 11:30:00,190.72,190.99,190.64,190.83,1374256.0,183.0635,183.3227,182.9867,183.1691,1374256.0
2019-04-25 12:00:00,190.85,190.95,190.51,190.51,917882.0,183.1883,183.2843,182.8619,182.8619,917882.0
2019-04-25 12:30:00,190.51,190.7,190.51,190.63,670068.0,182.8619,183.0443,182.8619,182.9771,670068.0
2019-04-25 13:00:00,190.63,190.66,190.45,190.63,481878.0,182.9771,183.0059,182.8043,182.9771,481878.0
2019-04-25 13:30:00,190.62,190.75,190.55,190.71,761202.0,182.9675,183.0923,182.9003,183.0539,761202.0
2019-04-25 14:00:00,190.72,190.98,190.71,190.84,661937.0,183.0635,183.3131,183.0539,183.1787,661937.0
2019-04-25 14:30:00,190.83,190.91,190.77,190.91,419594.0,183.1691,183.2459,183.1115,183.2459,419594.0
2019-04-25 15:00:00,190.9,190.92,190.59,190.7,977304.0,183.2363,183.2555,182.9387,183.0443,977304.0
2019-04-25 15:30:00,190.72,190.86,190.4,190.41,2188399.0,183.0635,183.1979,182.7563,182.7659,2188399.0
2019-04-26 09:30:00,190.2,190.24,188.74,188.94,4865443.0,182.5644,182.6028,181.163,181.355,4865443.0
2019-04-26 10:00:00,188.95,189.59,188.59,189.52,2152147.0,181.3646,181.9789,181.019,181.9117,2152147.0
2019-04-26 10:30:00,189.51,189.72,189.32,189.62,1294666.0,181.9021,182.1036,181.7197,182.0077,1294666.0
2019-04-26 11:00:00,189.62,190.01,189.46,189.97,1284725.0,182.0077,182.382,181.8541,182.3436,1284725.0
2019-04-26 11:30:00,189.98,190.1,189.76,189.83,983179.0,182.3532,182.4684,182.142,182.2092,983179.0
2019-04-26 12:00:00,189.82,190.02,189.77,189.95,1022738.0,182.1996,182.3916,182.1516,182.3244,1022738.0
2019-04-26 12:30:00,189.95,190.1,189.86,189.89,964687.0,182.3244,182.4684,182.238,182.2668,964687.0
2019-04-26 13:00:00,189.9,189.9,189.57,189.84,949324.0,182.2764,182.2764,181.9597,182.2188,949324.0
2019-04-26 13:30:00,189.84,189.91,189.72,189.83,578898.0,182.2188,182.286,182.1036,182.2092,578898.0
2019-04-26 14:00:00,189.84,190.18,189.64,190.12,1006632.0,182.2188,182.5452,182.0269,182.4876,1006632.0
2019-04-26 14:30:00,190.11,190.2,190.04,190.18,504421.0,182.478,182.5644,182.4108,182.5452,504421.0
2019-04-26 15:00:00,190.2,190.46,190.16,190.31,1602958.0,182.5644,182.8139,182.526,182.67,1602958.0
2019-04-26 15:30:00,190.3,190.69,190.26,190.66,2869038.0,182.6604,183.0347,182.622,183.0059,2869038.0
2019-04-29 09:30:00,190.62,190.93,190.41,190.65,2682180.0,182.9675,183.2651,182.7659,182.9963,2682180.0
2019-04-29 10:00:00,190.67,190.88,190.34,190.81,1444779.0,183.0155,183.2171,182.6988,183.1499,1444779.0
2019-04-29 10:30:00,190.82,191.11,190.68,190.98,1143334.0,183.1595,183.4378,183.0251,183.3131,1143334.0
2019-04-29 11:00:00,190.98,191.09,190.77,190.88,746546.0,183.3131,183.4186,183.1115,183.2171,746546.0
2019-04-29 11:30:00,190.88,190.96,190.73,190.76,844246.0,183.2171,183.2939,183.0731,183.1019,844246.0
2019-04-29 12:00:00,190.75,190.98,190.69,190.95,694002.0,183.0923,183.3131,183.0347,183.2843,694002.0
2019-04-29 12:30:00,190.96,191.18,190.93,191.08,891479.0,183.2939,183.505,183.2651,183.409,891479.0
2019-04-29 13:00:00,191.08,191.08,190.96,191.06,509200.0,183.409,183.409,183.2939,183.3898,509200.0
2019-04-29 13:30:00,191.08,191.11,190.88,191.02,557746.0,183.409,183.4378,183.2171,183.3515,557746.0
2019-04-29 14:00:00,191.03,191.24,191.01,191.19,1214922.0,183.3611,183.5626,183.3419,183.5146,1214922.0
2019-04-29 14:30:00,191.19,191.32,191.15,191.24,744909.0,183.5146,183.6394,183.4762,183.5626,744909.0
2019-04-29 15:00:00,191.25,191.27,191.0,191.05,747681.0,183.5722,183.5914,183.3323,183.3802,747681.0
2019-04-29 15:30:00,191.05,191.2,190.85,191.0,2517340.0,183.3802,183.5242,183.1883,183.3323,2517340.0
2019-04-30 09:30:00,189.48,189.85,189.12,189.52,3335453.0,181.8733,182.2284,181.5277,181.9117,3335453.0
2019-04-30 10:00:00,189.53,189.83,189.09,189.16,1419697.0,181.9213,182.2092,181.4989,181.5661,1419697.0
2019-04-30 10:30:00,189.16,189.36,188.95,188.96,1590555.0,181.5661,181.7581,181.3646,181.3742,1590555.0
2019-04-30 11:00:00,188.96,188.96,188.21,188.44,3214602.0,181.3742,181.3742,180.6543,180.875,3214602.0
2019-04-30 11:30:00,188.45,189.13,188.44,188.99,2110515.0,180.8846,181.5373,180.875,181.4029,2110515.0
2019-04-30 12:00:00,189.0,189.37,188.96,189.33,975134.0,181.4125,181.7677,181.3742,181.7293,975134.0
2019-04-30 12:30:00,189.33,189.46,189.1,189.31,990200.0,181.7293,181.8541,181.5085,181.7101,990200.0
2019-04-30 13:00:00,189.3,189.45,189.11,189.11,892869.0,181.7005,181.8445,181.5181,181.5181,892869.0
2019-04-30 13:30:00,189.11,189.78,189.06,189.76,1404261.0,181.5181,182.1612,181.4701,182.142,1404261.0
2019-04-30 14:00:00,189.77,189.8,189.56,189.6,1037248.0,182.1516,182.1804,181.9501,181.9885,1037248.0
2019-04-30 14:30:00,189.61,189.66,189.39,189.42,803307.0,181.9981,182.0461,181.7869,181.8157,803307.0
2019-04-30 15:00:00,189.43,189.54,189.26,189.31,1686661.0,181.8253,181.9309,181.6621,181.7101,1686661.0
2019-04-30 15:30:00,189.32,189.75,189.3,189.55,3465662.0,181.7197,182.1324,181.7005,181.9405,3465662.0
2019-05-01 09:30:00,190.76,190.86,190.45,190.63,2930192.0,183.1019,183.1979,182.8043,182.9771,2930192.0
2019-05-01 10:00:00,190.63,191.02,190.26,190.64,1767353.0,182.9771,183.3515,182.622,182.9867,1767353.0
2019-05-01 10:30:00,190.64,190.86,190.54,190.72,866947.0,182.9867,183.1979,182.8907,183.0635,866947.0
2019-05-01 11:00:00,190.72,190.95,190.64,190.86,603791.0,183.0635,183.2843,182.9867,183.1979,603791.0
2019-05-01 11:30:00,190.85,191.29,190.83,191.06,1495545.0,183.1883,183.6106,183.1691,183.3898,1495545.0
2019-05-01 12:00:00,191.08,191.13,190.59,190.75,819128.0,183.409,183.457,182.9387,183.0923,819128.0
2019-05-01 12:30:00,190.74,190.75,190.32,190.52,1369932.0,183.0827,183.0923,182.6796,182.8715,1369932.0
2019-05-01 13:00:00,190.53,190.81,190.45,190.64,1579260.0,182.8811,183.1499,182.8043,182.9867,1579260.0
2019-05-01 13:30:00,190.63,190.83,190.56,190.81,605865.0,182.9771,183.1691,182.9099,183.1499,605865.0
2019-05-01 14:00:00,190.77,191.32,190.7,191.12,1951410.0,183.1115,183.6394,183.0443,183.4474,1951410.0
2019-05-01 14:30:00,191.1,191.25,190.06,190.42,4638253.0,183.4282,183.5722,182.43,182.7755,4638253.0
2019-05-01 15:00:00,190.42,190.51,189.84,189.94,2135669.0,182.7755,182.8619,182.2188,182.3148,2135669.0
2019-05-01 15:30:00,189.93,189.95,188.79,188.83,5484737.0,182.3052,182.3244,181.211,181.2494,5484737.0
2019-05-02 09:30:00,188.88,189.4,188.61,189.22,3536479.0,181.2974,181.7965,181.0382,181.6237,3536479.0
2019-05-02 10:00:00,189.23,189.85,189.22,189.34,2266438.0,181.6333,182.2284,181.6237,181.7389,2266438.0
2019-05-02 10:30:00,189.34,189.62,188.87,188.89,1319434.0,181.7389,182.0077,181.2878,181.307,1319434.0
2019-05-02 11:00:00,188.91,189.25,188.04,188.06,3604032.0,181.3262,181.6525,180.4911,180.5103,3604032.0
2019-05-02 11:30:00,188.06,188.56,186.87,187.19,4912208.0,180.5103,180.9902,179.3681,179.6752,4912208.0
2019-05-02 12:00:00,187.19,187.64,187.05,187.58,3653587.0,179.6752,180.1071,179.5408,180.0496,3653587.0
2019-05-02 12:30:00,187.59,187.94,187.33,187.49,2111901.0,180.0592,180.3951,179.8096,179.9632,2111901.0
2019-05-02 13:00:00,187.49,188.08,187.13,188.02,2775592.0,179.9632,180.5295,179.6176,180.4719,2775592.0
2019-05-02 13:30:00,188.02,188.31,187.81,187.95,1750479.0,180.4719,180.7502,180.2703,180.4047,1750479.0
2019-05-02 14:00:00,187.95,188.41,187.83,188.11,1523110.0,180.4047,180.8462,180.2895,180.5583,1523110.0
2019-05-02 14:30:00,188.11,188.29,187.57,187.85,1341234.0,180.5583,180.7311,180.04,180.3087,1341234.0
2019-05-02 15:00:00,187.85,188.28,187.75,188.16,1380916.0,180.3087,180.7215,180.2127,180.6063,1380916.0
2019-05-02 15:30:00,188.16,188.27,187.77,188.19,3475064.0,180.6063,180.7119,180.2319,180.6351,3475064.0
2019-05-03 09:30:00,189.68,189.97,189.33,189.91,3077325.0,182.0652,182.3436,181.7293,182.286,3077325.0
2019-05-03 10:00:00,189.92,190.23,189.72,190.09,2112954.0,182.2956,182.5932,182.1036,182.4588,2112954.0
2019-05-03 10:30:00,190.09,190.58,190.03,190.55,1636421.0,182.4588,182.9291,182.4012,182.9003,1636421.0
2019-05-03 11:00:00,190.56,190.83,190.32,190.41,2511057.0,182.9099,183.1691,182.6796,182.7659,2511057.0
2019-05-03 11:30:00,190.4,190.61,190.32,190.49,1216258.0,182.7563,182.9579,182.6796,182.8427,1216258.0
2019-05-03 12:00:00,190.48,190.77,190.37,190.77,1159815.0,182.8331,183.1115,182.7275,183.1115,1159815.0
2019-05-03 12:30:00,190.77,190.88,190.55,190.72,991291.0,183.1115,183.2171,182.9003,183.0635,991291.0
2019-05-03 13:00:00,190.73,191.09,190.68,191.08,1271509.0,183.0731,183.4186,183.0251,183.409,1271509.0
2019-05-03 13:30:00,191.08,191.25,191.02,191.12,1357793.0,183.409,183.5722,183.3515,183.4474,1357793.0
2019-05-03 14:00:00,191.11,191.13,190.87,190.99,1118652.0,183.4378,183.457,183.2075,183.3227,1118652.0
2019-05-03 14:30:00,190.99,191.05,190.86,190.9,1027591.0,183.3227,183.3802,183.1979,183.2363,1027591.0
2019-05-03 15:00:00,190.9,190.91,190.71,190.9,1465340.0,183.2363,183.2459,183.0539,183.2363,1465340.0
2019-05-03 15:30:00,190.9,191.22,190.83,191.12,3840714.0,183.2363,183.5434,183.1691,183.4474,3840714.0
2019-05-06 09:30:00,187.1,188.62,186.76,188.56,6279992.0,179.5888,181.0478,179.2625,180.9902,6279992.0
2019-05-06 10:00:00,188.57,189.0,188.15,188.76,3631732.0,180.9998,181.4125,180.5967,181.1822,3631732.0
2019-05-06 10:30:00,188.76,189.25,188.52,189.16,3202558.0,181.1822,181.6525,180.9518,181.5661,3202558.0
2019-05-06 11:00:00,189.17,189.42,188.88,189.33,1727632.0,181.5757,181.8157,181.2974,181.7293,1727632.0
2019-05-06 11:30:00,189.34,189.45,188.89,188.96,1776061.0,181.7389,181.8445,181.307,181.3742,1776061.0
2019-05-06 12:00:00,188.98,189.06,188.56,188.61,1938972.0,181.3933,181.4701,180.9902,181.0382,1938972.0
2019-05-06 12:30:00,188.59,188.95,188.46,188.5,1188812.0,181.019,181.3646,180.8942,180.9326,1188812.0
2019-05-06 13:00:00,188.5,189.0,188.36,188.96,2197950.0,180.9326,181.4125,180.7982,181.3742,2197950.0
2019-05-06 13:30:00,188.97,189.12,188.86,189.08,736595.0,181.3838,181.5277,181.2782,181.4893,736595.0
2019-05-06 14:00:00,189.08,189.3,188.93,189.26,652095.0,181.4893,181.7005,181.3454,181.6621,652095.0
2019-05-06 14:30:00,189.26,190.18,189.25,190.13,2370466.0,181.6621,182.5452,181.6525,182.4972,2370466.0
2019-05-06 15:00:00,190.13,190.17,189.83,189.95,1258257.0,182.4972,182.5356,182.2092,182.3244,1258257.0
2019-05-06 15:30:00,189.96,190.2,189.79,189.99,2766202.0,182.334,182.5644,182.1708,182.3628,2766202.0
2019-05-07 09:30:00,187.86,188.67,187.26,187.61,5981958.0,180.3183,181.0958,179.7424,180.0783,5981958.0
2019-05-07 10:00:00,187.59,187.62,186.94,187.55,3576168.0,180.0592,180.0879,179.4352,180.0208,3576168.0
2019-05-07 10:30:00,187.53,187.64,186.26,186.52,3623897.0,180.0016,180.1071,178.7825,179.0321,3623897.0
2019-05-07 11:00:00,186.51,186.91,185.95,186.76,3136430.0,179.0225,179.4065,178.485,179.2625,3136430.0
2019-05-07 11:30:00,186.75,187.07,186.18,186.42,2599097.0,179.2529,179.56,178.7058,178.9361,2599097.0
2019-05-07 12:00:00,186.4,187.08,186.09,187.01,1566605.0,178.9169,179.5696,178.6194,179.5024,1566605.0
2019-05-07 12:30:00,187.02,187.12,186.43,186.44,1215241.0,179.512,179.608,178.9457,178.9553,1215241.0
2019-05-07 13:00:00,186.44,186.53,185.28,185.46,2519784.0,178.9553,179.0417,177.8419,178.0147,2519784.0
2019-05-07 13:30:00,185.46,185.83,185.12,185.5,2335601.0,178.0147,178.3698,177.6883,178.0531,2335601.0
2019-05-07 14:00:00,185.5,185.88,185.16,185.21,2414810.0,178.0531,178.4178,177.7267,177.7747,2414810.0
2019-05-07 14:30:00,185.21,185.45,184.64,185.27,4018340.0,177.7747,178.0051,177.2276,177.8323,4018340.0
2019-05-07 15:00:00,185.27,185.65,184.85,185.07,3599019.0,177.8323,178.197,177.4291,177.6403,3599019.0
2019-05-07 15:30:00,185.07,186.27,184.51,186.26,9089615.0,177.6403,178.7921,177.1028,178.7825,9089615.0
2019-05-08 09:30:00,185.67,186.44,184.96,186.09,6749103.0,178.2162,178.9553,177.5347,178.6194,6749103.0
2019-05-08 10:00:00,186.1,186.36,185.78,185.82,2246635.0,178.629,178.8785,178.3218,178.3602,2246635.0
2019-05-08 10:30:00,185.82,186.77,185.38,186.73,2087498.0,178.3602,179.2721,177.9379,179.2337,2087498.0
2019-05-08 11:00:00,186.74,187.17,186.41,186.64,3987649.0,179.2433,179.656,178.9265,179.1473,3987649.0
2019-05-08 11:30:00,186.65,186.8,185.91,186.27,2414121.0,179.1569,179.3009,178.4466,178.7921,2414121.0
2019-05-08 12:00:00,186.27,186.38,185.85,186.31,1124762.0,178.7921,178.8977,178.389,178.8305,1124762.0
2019-05-08 12:30:00,186.3,186.86,186.21,186.78,980003.0,178.8209,179.3585,178.7346,179.2817,980003.0
2019-05-08 13:00:00,186.79,187.04,186.42,186.59,1112798.0,179.2913,179.5312,178.9361,179.0993,1112798.0
2019-05-08 13:30:00,186.59,186.68,186.34,186.53,863781.0,179.0993,179.1857,178.8593,179.0417,863781.0
2019-05-08 14:00:00,186.55,186.6,186.18,186.51,786426.0,179.0609,179.1089,178.7058,179.0225,786426.0
2019-05-08 14:30:00,186.51,186.69,186.37,186.52,1178970.0,179.0225,179.1953,178.8881,179.0321,1178970.0
2019-05-08 15:00:00,186.53,186.95,186.53,186.93,918995.0,179.0417,179.4448,179.0417,179.4256,918995.0
2019-05-08 15:30:00,186.93,186.96,185.61,185.63,4479756.0,179.4256,179.4544,178.1586,178.1778,4479756.0
2019-05-09 09:30:00,183.76,184.15,182.6,183.16,6732292.0,176.3829,176.7573,175.2695,175.807,6732292.0
2019-05-09 10:00:00,183.17,183.18,182.09,182.4,4378178.0,175.8166,175.8262,174.78,175.0775,4378178.0
2019-05-09 10:30:00,182.39,182.99,182.18,182.33,4072752.0,175.0679,175.6438,174.8663,175.0103,4072752.0
2019-05-09 11:00:00,182.3,183.09,182.26,182.45,2928085.0,174.9815,175.7398,174.9431,175.1255,2928085.0
2019-05-09 11:30:00,182.45,183.49,182.45,183.35,2949856.0,175.1255,176.1237,175.1255,175.9894,2949856.0
2019-05-09 12:00:00,183.31,183.99,182.88,183.86,3809768.0,175.951,176.6037,175.5382,176.4789,3809768.0
2019-05-09 12:30:00,183.88,185.42,183.88,184.55,6865209.0,176.4981,177.9763,176.4981,177.1412,6865209.0
2019-05-09 13:00:00,184.53,184.94,184.21,184.53,2390202.0,177.122,177.5155,176.8148,177.122,2390202.0
2019-05-09 13:30:00,184.52,185.38,184.4,184.89,2212723.0,177.1124,177.9379,176.9972,177.4675,2212723.0
2019-05-09 14:00:00,184.89,185.23,184.54,184.96,1570288.0,177.4675,177.7939,177.1316,177.5347,1570288.0
2019-05-09 14:30:00,184.96,185.23,184.28,184.32,1842275.0,177.5347,177.7939,176.882,176.9204,1842275.0
2019-05-09 15:00:00,184.33,184.75,183.9,184.71,2168759.0,176.93,177.3332,176.5173,177.2948,2168759.0
2019-05-09 15:30:00,184.72,185.05,184.47,184.81,4695223.0,177.3044,177.6211,177.0644,177.3908,4695223.0
2019-05-10 09:30:00,184.06,184.71,183.79,183.79,3942000.0,176.6709,177.2948,176.4117,176.4117,3942000.0
2019-05-10 10:00:00,183.8,183.83,182.62,182.84,4242000.0,176.4213,176.4501,175.2887,175.4998,4242000.0
2019-05-10 10:30:00,182.81,182.81,181.21,181.61,4791546.0,175.471,175.471,173.9353,174.3192,4791546.0
2019-05-10 11:00:00,181.6,182.16,181.22,181.45,3571739.0,174.3096,174.8471,173.9449,174.1656,3571739.0
2019-05-10 11:30:00,181.43,181.91,181.03,181.58,5082634.0,174.1464,174.6072,173.7625,174.2904,5082634.0
2019-05-10 12:00:00,181.58,182.95,181.57,182.83,3405232.0,174.2904,175.6054,174.2808,175.4902,3405232.0
2019-05-10 12:30:00,182.82,183.46,182.71,183.24,2943785.0,175.4806,176.095,175.3751,175.8838,2943785.0
2019-05-10 13:00:00,183.24,184.08,183.1,183.74,3711706.0,175.8838,176.6901,175.7494,176.3637,3711706.0
2019-05-10 13:30:00,183.76,184.38,183.69,184.28,2912186.0,176.3829,176.978,176.3157,176.882,2912186.0
2019-05-10 14:00:00,184.26,184.56,183.67,183.88,2509781.0,176.8628,177.1508,176.2965,176.4981,2509781.0
2019-05-10 14:30:00,183.9,184.64,183.85,184.46,1402664.0,176.5173,177.2276,176.4693,177.0548,1402664.0
2019-05-10 15:00:00,184.48,185.89,184.48,185.74,3264749.0,177.074,178.4274,177.074,178.2834,3264749.0
2019-05-10 15:30:00,185.73,185.74,184.47,185.01,7389027.0,178.2738,178.2834,177.0644,177.5827,7389027.0
2019-05-13 09:30:00,180.3,181.26,179.57,179.97,8096529.0,173.0618,173.9833,172.3611,172.7451,8096529.0
2019-05-13 10:00:00,179.93,179.95,179.01,179.38,5327694.0,172.7067,172.7259,171.8236,172.1787,5327694.0
2019-05-13 10:30:00,179.37,180.11,179.06,179.63,3073156.0,172.1691,172.8794,171.8716,172.4187,3073156.0
2019-05-13 11:00:00,179.63,179.86,178.78,179.03,3029622.0,172.4187,172.6395,171.6028,171.8428,3029622.0
2019-05-13 11:30:00,179.03,179.3,178.55,179.19,3079582.0,171.8428,172.102,171.3821,171.9964,3079582.0
2019-05-13 12:00:00,179.18,179.19,178.59,178.8,1831180.0,171.9868,171.9964,171.4205,171.622,1831180.0
2019-05-13 12:30:00,178.81,179.21,178.61,178.62,1947993.0,171.6316,172.0156,171.4397,171.4493,1947993.0
2019-05-13 13:00:00,178.62,178.71,178.21,178.3,2634908.0,171.4493,171.5356,171.0557,171.1421,2634908.0
2019-05-13 13:30:00,178.3,179.26,178.25,179.18,2721062.0,171.1421,172.0636,171.0941,171.9868,2721062.0
2019-05-13 14:00:00,179.18,179.73,178.64,179.37,4396985.0,171.9868,172.5147,171.4685,172.1691,4396985.0
2019-05-13 14:30:00,179.38,179.81,178.85,179.51,3680194.0,172.1787,172.5915,171.67,172.3035,3680194.0
2019-05-13 15:00:00,179.51,179.83,178.59,178.65,3794052.0,172.3035,172.6107,171.4205,171.4781,3794052.0
2019-05-13 15:30:00,178.64,178.76,178.06,178.56,9698416.0,171.4685,171.5836,170.9117,171.3917,9698416.0
2019-05-14 09:30:00,179.5,180.06,178.86,179.27,5376179.0,172.2939,172.8314,171.6796,172.0732,5376179.0
2019-05-14 10:00:00,179.27,180.45,179.25,180.33,4075340.0,172.0732,173.2058,172.054,173.0906,4075340.0
2019-05-14 10:30:00,180.32,180.54,180.03,180.27,2719257.0,173.081,173.2922,172.8026,173.033,2719257.0
2019-05-14 11:00:00,180.27,181.08,179.91,180.84,2886109.0,173.033,173.8105,172.6875,173.5801,2886109.0
2019-05-14 11:30:00,180.84,181.32,180.79,181.15,2394976.0,173.5801,174.0409,173.5321,173.8777,2394976.0
2019-05-14 12:00:00,181.16,181.47,180.84,180.88,2211239.0,173.8873,174.1848,173.5801,173.6185,2211239.0
2019-05-14 12:30:00,180.88,181.27,180.82,181.08,1054632.0,173.6185,173.9929,173.5609,173.8105,1054632.0
2019-05-14 13:00:00,181.08,181.59,181.08,181.5,1123106.0,173.8105,174.3,173.8105,174.2136,1123106.0
2019-05-14 13:30:00,181.51,181.63,181.43,181.49,1001167.0,174.2232,174.3384,174.1464,174.204,1001167.0
2019-05-14 14:00:00,181.48,181.55,181.01,181.44,1553750.0,174.1944,174.2616,173.7433,174.156,1553750.0
2019-05-14 14:30:00,181.45,181.54,180.84,181.09,2164364.0,174.1656,174.252,173.5801,173.8201,2164364.0
2019-05-14 15:00:00,181.08,181.4,180.95,181.17,1497044.0,173.8105,174.1177,173.6857,173.8969,1497044.0
2019-05-14 15:30:00,181.17,181.17,180.4,180.49,4791180.0,173.8969,173.8969,173.1578,173.2442,4791180.0
2019-05-15 09:30:00,179.38,180.48,179.31,180.4,4829698.0,172.1787,173.2346,172.1116,173.1578,4829698.0
2019-05-15 10:00:00,180.39,182.05,180.35,181.92,5672174.0,173.1482,174.7416,173.1098,174.6168,5672174.0
2019-05-15 10:30:00,181.92,182.37,181.74,182.13,2616737.0,174.6168,175.0487,174.444,174.8183,2616737.0
2019-05-15 11:00:00,182.13,182.87,181.79,182.85,2443631.0,174.8183,175.5286,174.492,175.5094,2443631.0
2019-05-15 11:30:00,182.84,182.96,182.52,182.74,2328334.0,175.4998,175.615,175.1927,175.4039,2328334.0
2019-05-15 12:00:00,182.75,183.14,182.52,182.65,2610412.0,175.4135,175.7878,175.1927,175.3175,2610412.0
2019-05-15 12:30:00,182.65,182.84,182.32,182.44,1295745.0,175.3175,175.4998,175.0007,175.1159,1295745.0
2019-05-15 13:00:00,182.44,182.86,182.38,182.82,1306437.0,175.1159,175.519,175.0583,175.4806,1306437.0
2019-05-15 13:30:00,182.82,183.34,182.82,183.25,1368154.0,175.4806,175.9798,175.4806,175.8934,1368154.0
2019-05-15 14:00:00,183.26,183.55,183.18,183.41,1174159.0,175.903,176.1813,175.8262,176.047,1174159.0
2019-05-15 14:30:00,183.4,183.49,183.12,183.19,1204954.0,176.0374,176.1237,175.7686,175.8358,1204954.0
2019-05-15 15:00:00,183.18,183.47,183.07,183.4,1473787.0,175.8262,176.1046,175.7206,176.0374,1473787.0
2019-05-15 15:30:00,183.4,183.5,182.95,183.03,3931351.0,176.0374,176.1333,175.6054,175.6822,3931351.0
2019-05-16 09:30:00,183.11,184.71,182.95,184.6,4750875.0,175.759,177.2948,175.6054,177.1892,4750875.0
2019-05-16 10:00:00,184.61,185.34,184.46,185.34,4232623.0,177.1988,177.8995,177.0548,177.8995,4232623.0
2019-05-16 10:30:00,185.33,185.7,185.31,185.63,2108416.0,177.8899,178.245,177.8707,178.1778,2108416.0
2019-05-16 11:00:00,185.63,185.75,185.29,185.51,1937812.0,178.1778,178.293,177.8515,178.0627,1937812.0
2019-05-16 11:30:00,185.5,186.0,185.44,185.86,2022036.0,178.0531,178.533,177.9955,178.3986,2022036.0
2019-05-16 12:00:00,185.87,186.07,185.67,185.79,1931906.0,178.4082,178.6002,178.2162,178.3314,1931906.0
2019-05-16 12:30:00,185.8,185.95,185.38,185.5,1514671.0,178.341,178.485,177.9379,178.0531,1514671.0
2019-05-16 13:00:00,185.51,185.63,185.23,185.46,1554244.0,178.0627,178.1778,177.7939,178.0147,1554244.0
2019-05-16 13:30:00,185.45,185.51,184.9,185.05,1783834.0,178.0051,178.0627,177.4771,177.6211,1783834.0
2019-05-16 14:00:00,185.06,185.45,184.87,185.43,1734687.0,177.6307,178.0051,177.4483,177.9859,1734687.0
2019-05-16 14:30:00,185.43,185.59,185.11,185.35,1407065.0,177.9859,178.1394,177.6787,177.9091,1407065.0
2019-05-16 15:00:00,185.33,185.33,184.89,185.1,2050531.0,177.8899,177.8899,177.4675,177.6691,2050531.0
2019-05-16 15:30:00,185.1,185.1,184.51,184.92,4215715.0,177.6691,177.6691,177.1028,177.4963,4215715.0
2019-05-17 09:30:00,183.1,184.35,183.08,183.78,4916664.0,175.7494,176.9492,175.7302,176.4021,4916664.0
2019-05-17 10:00:00,183.77,184.59,183.3,184.42,3265699.0,176.3925,177.1796,175.9414,177.0164,3265699.0
2019-05-17 10:30:00,184.42,185.42,184.07,185.23,2680616.0,177.0164,177.9763,176.6805,177.7939,2680616.0
2019-05-17 11:00:00,185.23,185.59,185.02,185.07,2096002.0,177.7939,178.1394,177.5923,177.6403,2096002.0
2019-05-17 11:30:00,185.07,185.11,184.07,184.44,1981338.0,177.6403,177.6787,176.6805,177.0356,1981338.0
2019-05-17 12:00:00,184.43,184.5,183.83,184.1,1590173.0,177.026,177.0932,176.4501,176.7093,1590173.0
2019-05-17 12:30:00,184.13,184.52,183.92,184.41,1239064.0,176.7381,177.1124,176.5365,177.0068,1239064.0
2019-05-17 13:00:00,184.41,184.74,184.29,184.29,907324.0,177.0068,177.3236,176.8916,176.8916,907324.0
2019-05-17 13:30:00,184.29,184.58,184.09,184.49,1180671.0,176.8916,177.17,176.6997,177.0836,1180671.0
2019-05-17 14:00:00,184.49,184.68,184.2,184.29,1139637.0,177.0836,177.266,176.8052,176.8916,1139637.0
2019-05-17 14:30:00,184.3,184.43,184.16,184.37,869925.0,176.9012,177.026,176.7669,176.9684,869925.0
2019-05-17 15:00:00,184.37,184.4,182.94,183.48,4254543.0,176.9684,176.9972,175.5958,176.1141,4254543.0
2019-05-17 15:30:00,183.48,183.49,182.88,183.02,5987864.0,176.1141,176.1237,175.5382,175.6726,5987864.0
2019-05-20 09:30:00,180.51,180.68,179.34,180.3,5890270.0,173.2634,173.4266,172.1404,173.0618,5890270.0
2019-05-20 10:00:00,180.28,180.89,179.73,180.7,3090627.0,173.0426,173.6281,172.5147,173.4458,3090627.0
2019-05-20 10:30:00,180.71,181.18,180.42,180.93,2304720.0,173.4554,173.9065,173.177,173.6665,2304720.0
2019-05-20 11:00:00,180.93,181.1,180.16,180.48,2294178.0,173.6665,173.8297,172.9274,173.2346,2294178.0
2019-05-20 11:30:00,180.47,180.81,180.09,180.49,1980612.0,173.225,173.5513,172.8602,173.2442,1980612.0
2019-05-20 12:00:00,180.48,181.11,180.3,180.66,1368396.0,173.2346,173.8393,173.0618,173.4074,1368396.0
2019-05-20 12:30:00,180.66,180.92,180.19,180.23,1499486.0,173.4074,173.6569,172.9562,172.9946,1499486.0
2019-05-20 13:00:00,180.22,180.45,180.03,180.39,926090.0,172.985,173.2058,172.8026,173.1482,926090.0
2019-05-20 13:30:00,180.38,180.54,180.07,180.32,824071.0,173.1386,173.2922,172.841,173.081,824071.0
2019-05-20 14:00:00,180.32,180.37,179.97,180.08,1208297.0,173.081,173.129,172.7451,172.8506,1208297.0
2019-05-20 14:30:00,180.08,180.23,179.62,179.8,1675657.0,172.8506,172.9946,172.4091,172.5819,1675657.0
2019-05-20 15:00:00,179.79,180.04,179.38,180.02,2161775.0,172.5723,172.8122,172.1787,172.7931,2161775.0
2019-05-20 15:30:00,180.02,180.3,179.9,179.96,5619847.0,172.7931,173.0618,172.6779,172.7355,5619847.0
2019-05-21 09:30:00,181.5,181.84,181.16,181.37,4208081.0,174.2136,174.54,173.8873,174.0889,4208081.0
2019-05-21 10:00:00,181.36,181.58,180.92,181.31,2207255.0,174.0793,174.2904,173.6569,174.0313,2207255.0
2019-05-21 10:30:00,181.31,182.21,181.18,182.02,1969725.0,174.0313,174.8951,173.9065,174.7128,1969725.0
2019-05-21 11:00:00,182.02,182.17,181.59,181.94,1349621.0,174.7128,174.8567,174.3,174.636,1349621.0
2019-05-21 11:30:00,181.94,181.98,181.37,181.55,1126878.0,174.636,174.6744,174.0889,174.2616,1126878.0
2019-05-21 12:00:00,181.55,182.04,181.55,181.9,889771.0,174.2616,174.732,174.2616,174.5976,889771.0
2019-05-21 12:30:00,181.9,181.94,181.66,181.89,998372.0,174.5976,174.636,174.3672,174.588,998372.0
2019-05-21 13:00:00,181.89,182.01,181.83,181.87,719302.0,174.588,174.7032,174.5304,174.5688,719302.0
2019-05-21 13:30:00,181.86,182.13,181.79,182.12,673882.0,174.5592,174.8183,174.492,174.8087,673882.0
2019-05-21 14:00:00,182.12,182.31,182.0,182.28,912433.0,174.8087,174.9911,174.6936,174.9623,912433.0
2019-05-21 14:30:00,182.29,182.33,181.87,181.92,991986.0,174.9719,175.0103,174.5688,174.6168,991986.0
2019-05-21 15:00:00,181.92,181.96,181.72,181.91,1397428.0,174.6168,174.6552,174.4248,174.6072,1397428.0
2019-05-21 15:30:00,181.92,182.1,181.64,181.8,3167412.0,174.6168,174.7895,174.348,174.5016,3167412.0
2019-05-22 09:30:00,180.81,181.57,180.79,181.5,2879378.0,173.5513,174.2808,173.5321,174.2136,2879378.0
2019-05-22 10:00:00,181.5,182.07,181.17,181.5,3071680.0,174.2136,174.7608,173.8969,174.2136,3071680.0
2019-05-22 10:30:00,181.49,181.64,180.96,181.16,1099908.0,174.204,174.348,173.6953,173.8873,1099908.0
2019-05-22 11:00:00,181.15,181.56,180.84,181.54,1235542.0,173.8777,174.2712,173.5801,174.252,1235542.0
2019-05-22 11:30:00,181.54,181.71,181.06,181.37,1120377.0,174.252,174.4152,173.7913,174.0889,1120377.0
2019-05-22 12:00:00,181.36,181.46,181.14,181.24,736414.0,174.0793,174.1752,173.8681,173.9641,736414.0
2019-05-22 12:30:00,181.22,181.28,180.9,181.11,677331.0,173.9449,174.0025,173.6377,173.8393,677331.0
2019-05-22 13:00:00,181.08,181.14,180.75,180.96,1317472.0,173.8105,173.8681,173.4937,173.6953,1317472.0
2019-05-22 13:30:00,180.96,181.52,180.84,181.4,1443613.0,173.6953,174.2328,173.5801,174.1177,1443613.0
2019-05-22 14:00:00,181.4,181.45,181.13,181.36,1014181.0,174.1177,174.1656,173.8585,174.0793,1014181.0
2019-05-22 14:30:00,181.36,181.85,181.35,181.63,1388203.0,174.0793,174.5496,174.0697,174.3384,1388203.0
2019-05-22 15:00:00,181.64,181.72,181.35,181.47,1142105.0,174.348,174.4248,174.0697,174.1848,1142105.0
2019-05-22 15:30:00,181.46,181.49,181.03,181.04,2218978.0,174.1752,174.204,173.7625,173.7721,2218978.0
2019-05-23 09:30:00,179.02,179.03,178.1,178.45,5345423.0,171.8332,171.8428,170.9501,171.2861,5345423.0
2019-05-23 10:00:00,178.45,178.82,177.95,178.5,3535632.0,171.2861,171.6412,170.8062,171.3341,3535632.0
2019-05-23 10:30:00,178.49,178.99,178.4,178.72,2052950.0,171.3245,171.8044,171.2381,171.5452,2052950.0
2019-05-23 11:00:00,178.71,178.76,178.1,178.48,2069572.0,171.5356,171.5836,170.9501,171.3149,2069572.0
2019-05-23 11:30:00,178.48,178.64,177.7,177.74,2342585.0,171.3149,171.4685,170.5662,170.6046,2342585.0
2019-05-23 12:00:00,177.74,178.06,177.31,177.64,2345126.0,170.6046,170.9117,170.1918,170.5086,2345126.0
2019-05-23 12:30:00,177.63,177.74,177.19,177.27,2258575.0,170.499,170.6046,170.0767,170.1535,2258575.0
2019-05-23 13:00:00,177.25,177.89,177.14,177.71,1993597.0,170.1343,170.7486,170.0287,170.5758,1993597.0
2019-05-23 13:30:00,177.7,177.86,177.33,177.55,1322917.0,170.5662,170.7198,170.211,170.4222,1322917.0
2019-05-23 14:00:00,177.55,177.71,177.19,177.39,1654673.0,170.4222,170.5758,170.0767,170.2686,1654673.0
2019-05-23 14:30:00,177.39,177.64,177.26,177.5,1833347.0,170.2686,170.5086,170.1439,170.3742,1833347.0
2019-05-23 15:00:00,177.49,178.58,177.22,178.36,3275649.0,170.3646,171.4109,170.1055,171.1997,3275649.0
2019-05-23 15:30:00,178.36,178.55,177.65,178.29,8164878.0,171.1997,171.3821,170.5182,171.1325,8164878.0
2019-05-24 09:30:00,179.3,179.85,179.21,179.49,3026275.0,172.102,172.6299,172.0156,172.2843,3026275.0
2019-05-24 10:00:00,179.48,179.68,178.91,178.92,1478878.0,172.2747,172.4667,171.7276,171.7372,1478878.0
2019-05-24 10:30:00,178.92,179.06,178.29,178.42,1968023.0,171.7372,171.8716,171.1325,171.2573,1968023.0
2019-05-24 11:00:00,178.41,178.64,178.18,178.47,1424918.0,171.2477,171.4685,171.0269,171.3053,1424918.0
2019-05-24 11:30:00,178.47,178.87,178.44,178.69,1025107.0,171.3053,171.6892,171.2765,171.5164,1025107.0
2019-05-24 12:00:00,178.69,178.85,178.41,178.83,974476.0,171.5164,171.67,171.2477,171.6508,974476.0
2019-05-24 12:30:00,178.84,179.07,178.81,179.01,1046595.0,171.6604,171.8812,171.6316,171.8236,1046595.0
2019-05-24 13:00:00,179.03,179.1,178.61,178.62,752029.0,171.8428,171.91,171.4397,171.4493,752029.0
2019-05-24 13:30:00,178.61,178.98,178.56,178.67,530913.0,171.4397,171.7948,171.3917,171.4972,530913.0
2019-05-24 14:00:00,178.67,178.7,178.27,178.44,1170065.0,171.4972,171.526,171.1133,171.2765,1170065.0
2019-05-24 14:30:00,178.44,178.61,178.33,178.48,777396.0,171.2765,171.4397,171.1709,171.3149,777396.0
2019-05-24 15:00:00,178.48,178.6,178.26,178.48,1072854.0,171.3149,171.4301,171.1037,171.3149,1072854.0
2019-05-24 15:30:00,178.46,178.47,177.94,178.12,3654907.0,171.2957,171.3053,170.7966,170.9693,3654907.0
2019-05-28 09:30:00,178.67,179.66,178.54,179.33,2643599.0,171.4972,172.4475,171.3725,172.1308,2643599.0
2019-05-28 10:00:00,179.35,179.44,178.56,178.8,2027969.0,172.1499,172.2363,171.3917,171.622,2027969.0
2019-05-28 10:30:00,178.79,178.84,178.44,178.7,1567607.0,171.6124,171.6604,171.2765,171.526,1567607.0
2019-05-28 11:00:00,178.68,179.15,178.58,178.58,1190007.0,171.5068,171.958,171.4109,171.4109,1190007.0
2019-05-28 11:30:00,178.58,179.11,178.46,179.04,1288205.0,171.4109,171.9196,171.2957,171.8524,1288205.0
2019-05-28 12:00:00,179.04,179.23,178.97,179.16,1043897.0,171.8524,172.0348,171.7852,171.9676,1043897.0
2019-05-28 12:30:00,179.16,179.25,178.89,178.93,820976.0,171.9676,172.054,171.7084,171.7468,820976.0
2019-05-28 13:00:00,178.93,179.03,178.69,178.7,574248.0,171.7468,171.8428,171.5164,171.526,574248.0
2019-05-28 13:30:00,178.7,179.0,178.68,178.81,767805.0,171.526,171.814,171.5068,171.6316,767805.0
2019-05-28 14:00:00,178.8,178.81,178.43,178.43,1175275.0,171.622,171.6316,171.2669,171.2669,1175275.0
2019-05-28 14:30:00,178.43,178.61,178.02,178.18,1714668.0,171.2669,171.4397,170.8733,171.0269,1714668.0
2019-05-28 15:00:00,178.17,178.19,177.82,177.87,1691040.0,171.0173,171.0365,170.6814,170.7294,1691040.0
2019-05-28 15:30:00,177.87,178.01,177.47,177.5,4344892.0,170.7294,170.8637,170.3454,170.3742,4344892.0
2019-05-29 09:30:00,176.46,176.6,175.8,176.2,4262261.0,169.376,169.5103,168.7425,169.1264,4262261.0
2019-05-29 10:00:00,176.2,176.97,175.95,176.95,3399581.0,169.1264,169.8655,168.8864,169.8463,3399581.0
2019-05-29 10:30:00,176.95,177.0,176.11,176.14,2014348.0,169.8463,169.8943,169.04,169.0688,2014348.0
2019-05-29 11:00:00,176.14,176.55,175.62,175.73,2635728.0,169.0688,169.4624,168.5697,168.6753,2635728.0
2019-05-29 11:30:00,175.72,175.86,175.09,175.37,3219992.0,168.6657,168.8001,168.061,168.3297,3219992.0
2019-05-29 12:00:00,175.37,175.97,175.2,175.82,2089862.0,168.3297,168.9056,168.1666,168.7617,2089862.0
2019-05-29 12:30:00,175.81,175.94,175.55,175.61,1109320.0,168.7521,168.8768,168.5025,168.5601,1109320.0
2019-05-29 13:00:00,175.6,176.45,175.47,176.19,2023146.0,168.5505,169.3664,168.4257,169.1168,2023146.0
2019-05-29 13:30:00,176.19,176.59,176.1,176.25,1265884.0,169.1168,169.5007,169.0304,169.1744,1265884.0
2019-05-29 14:00:00,176.26,176.47,176.0,176.2,1377697.0,169.184,169.3856,168.9344,169.1264,1377697.0
2019-05-29 14:30:00,176.2,176.2,175.33,175.65,1980443.0,169.1264,169.1264,168.2913,168.5985,1980443.0
2019-05-29 15:00:00,175.65,175.87,175.27,175.83,2335465.0,168.5985,168.8097,168.2337,168.7713,2335465.0
2019-05-29 15:30:00,175.81,176.43,175.65,176.07,5465721.0,168.7521,169.3472,168.5985,169.0016,5465721.0
2019-05-30 09:30:00,176.54,177.22,176.47,177.05,3640207.0,169.4528,170.1055,169.3856,169.9423,3640207.0
2019-05-30 10:00:00,177.05,177.19,176.76,176.95,1858229.0,169.9423,170.0767,169.6639,169.8463,1858229.0
2019-05-30 10:30:00,176.95,177.27,176.53,176.68,1687060.0,169.8463,170.1535,169.4432,169.5871,1687060.0
2019-05-30 11:00:00,176.65,176.85,176.34,176.64,1178409.0,169.5583,169.7503,169.2608,169.5487,1178409.0
2019-05-30 11:30:00,176.63,176.76,176.31,176.56,1293097.0,169.5391,169.6639,169.232,169.472,1293097.0
2019-05-30 12:00:00,176.56,176.71,176.38,176.54,1025166.0,169.472,169.6159,169.2992,169.4528,1025166.0
2019-05-30 12:30:00,176.53,177.03,176.45,176.84,1153187.0,169.4432,169.9231,169.3664,169.7407,1153187.0
2019-05-30 13:00:00,176.83,176.9,176.46,176.54,829611.0,169.7311,169.7983,169.376,169.4528,829611.0
2019-05-30 13:30:00,176.56,176.58,176.24,176.45,1031816.0,169.472,169.4912,169.1648,169.3664,1031816.0
2019-05-30 14:00:00,176.44,176.56,176.07,176.1,1396564.0,169.3568,169.472,169.0016,169.0304,1396564.0
2019-05-30 14:30:00,176.1,176.45,175.77,176.45,2590145.0,169.0304,169.3664,168.7137,169.3664,2590145.0
2019-05-30 15:00:00,176.45,176.7,175.88,176.59,2218271.0,169.3664,169.6063,168.8193,169.5007,2218271.0
2019-05-30 15:30:00,176.59,176.96,176.42,176.8,3467369.0,169.5007,169.8559,169.3376,169.7023,3467369.0
2019-05-31 09:30:00,174.72,174.84,173.93,174.35,5984309.0,167.7058,167.821,166.9475,167.3507,5984309.0
2019-05-31 10:00:00,174.36,174.75,174.2,174.66,2938256.0,167.3603,167.7346,167.2067,167.6482,2938256.0
2019-05-31 10:30:00,174.67,175.11,174.41,174.97,2168357.0,167.6578,168.0802,167.4083,167.9458,2168357.0
2019-05-31 11:00:00,174.99,175.29,174.83,175.27,1848740.0,167.965,168.2529,167.8114,168.2337,1848740.0
2019-05-31 11:30:00,175.27,175.29,174.79,174.97,1702759.0,168.2337,168.2529,167.773,167.9458,1702759.0
2019-05-31 12:00:00,174.93,175.01,174.48,174.58,1423913.0,167.9074,167.9842,167.4755,167.5714,1423913.0
2019-05-31 12:30:00,174.57,174.72,174.33,174.51,1537599.0,167.5618,167.7058,167.3315,167.5043,1537599.0
2019-05-31 13:00:00,174.52,174.88,174.44,174.88,915750.0,167.5139,167.8594,167.4371,167.8594,915750.0
2019-05-31 13:30:00,174.87,175.05,174.72,174.94,1355002.0,167.8498,168.0226,167.7058,167.917,1355002.0
2019-05-31 14:00:00,174.95,175.02,174.32,174.35,1977711.0,167.9266,167.9938,167.3219,167.3507,1977711.0
2019-05-31 14:30:00,174.34,174.65,174.14,174.43,2094394.0,167.3411,167.6386,167.1491,167.4275,2094394.0
2019-05-31 15:00:00,174.43,174.47,173.99,174.22,2792616.0,167.4275,167.4659,167.0051,167.2259,2792616.0
2019-05-31 15:30:00,174.2,174.29,173.88,173.9,7046472.0,167.2067,167.2931,166.8995,166.9187,7046472.0
2019-06-03 09:30:00,173.52,173.95,171.97,171.97,7766366.0,166.554,166.9667,165.0662,165.0662,7766366.0
2019-06-03 10:00:00,171.97,172.67,171.4,172.66,7136926.0,165.0662,165.7381,164.5191,165.7285,7136926.0
2019-06-03 10:30:00,172.67,172.93,172.45,172.88,3317287.0,165.7381,165.9877,165.527,165.9397,3317287.0
2019-06-03 11:00:00,172.87,173.05,172.5,172.85,2702317.0,165.9301,166.1029,165.5749,165.9109,2702317.0
2019-06-03 11:30:00,172.86,172.95,172.06,172.15,2357684.0,165.9205,166.0069,165.1526,165.239,2357684.0
2019-06-03 12:00:00,172.15,172.27,170.64,170.72,4212611.0,165.239,165.3542,163.7896,163.8664,4212611.0
2019-06-03 12:30:00,170.73,171.22,170.54,170.79,3238070.0,163.876,164.3463,163.6936,163.9336,3238070.0
2019-06-03 13:00:00,170.79,171.92,170.48,171.07,4969013.0,163.9336,165.0182,163.636,164.2024,4969013.0
2019-06-03 13:30:00,171.05,171.05,169.91,170.79,6174965.0,164.1832,164.1832,163.0889,163.9336,6174965.0
2019-06-03 14:00:00,170.79,171.22,170.61,170.75,3857193.0,163.9336,164.3463,163.7608,163.8952,3857193.0
2019-06-03 14:30:00,170.76,171.0,169.86,170.09,2690361.0,163.9048,164.1352,163.0409,163.2617,2690361.0
2019-06-03 15:00:00,170.1,170.3,169.34,169.66,5245748.0,163.2713,163.4633,162.5418,162.849,5245748.0
2019-06-03 15:30:00,169.67,170.41,169.27,170.21,9017697.0,162.8586,163.5688,162.4746,163.3769,9017697.0
2019-06-04 09:30:00,171.98,172.35,171.37,171.7,5815903.0,165.0758,165.431,164.4903,164.8071,5815903.0
2019-06-04 10:00:00,171.7,172.97,171.44,172.8,5419551.0,164.8071,166.0261,164.5575,165.8629,5419551.0
2019-06-04 10:30:00,172.8,172.95,172.42,172.92,2628231.0,165.8629,166.0069,165.4982,165.9781,2628231.0
2019-06-04 11:00:00,172.91,174.0,172.78,173.91,2950058.0,165.9685,167.0147,165.8437,166.9283,2950058.0
2019-06-04 11:30:00,173.92,174.19,173.8,173.96,1873039.0,166.9379,167.1971,166.8228,166.9763,1873039.0
2019-06-04 12:00:00,173.96,174.04,173.47,173.69,1571643.0,166.9763,167.0531,166.506,166.7172,1571643.0
2019-06-04 12:30:00,173.7,174.22,173.5,174.07,1665696.0,166.7268,167.2259,166.5348,167.0819,1665696.0
2019-06-04 13:00:00,174.07,174.31,173.9,174.27,2537107.0,167.0819,167.3123,166.9187,167.2739,2537107.0
2019-06-04 13:30:00,174.28,174.56,174.16,174.5,1428851.0,167.2835,167.5522,167.1683,167.4947,1428851.0
2019-06-04 14:00:00,174.5,174.57,174.04,174.29,1704266.0,167.4947,167.5618,167.0531,167.2931,1704266.0
2019-06-04 14:30:00,174.28,174.36,174.07,174.12,898193.0,167.2835,167.3603,167.0819,167.1299,898193.0
2019-06-04 15:00:00,174.13,174.53,174.13,174.47,1616575.0,167.1395,167.5234,167.1395,167.4659,1616575.0
2019-06-04 15:30:00,174.46,174.97,174.27,174.91,5959441.0,167.4563,167.9458,167.2739,167.8882,5959441.0
2019-06-05 09:30:00,176.6,176.61,175.28,175.85,5139187.0,169.5103,169.5199,168.2433,168.7905,5139187.0
2019-06-05 10:00:00,175.86,176.15,174.94,174.99,2956318.0,168.8001,169.0784,167.917,167.965,2956318.0
2019-06-05 10:30:00,174.99,175.17,174.38,174.79,3652025.0,167.965,168.1378,167.3795,167.773,3652025.0
2019-06-05 11:00:00,174.8,175.76,174.63,175.73,3308401.0,167.7826,168.7041,167.6194,168.6753,3308401.0
2019-06-05 11:30:00,175.74,175.89,175.43,175.84,1526090.0,168.6849,168.8289,168.3873,168.7809,1526090.0
2019-06-05 12:00:00,175.84,175.99,175.22,175.67,1335538.0,168.7809,168.9248,168.1857,168.6177,1335538.0
2019-06-05 12:30:00,175.66,175.76,175.25,175.49,1178220.0,168.6081,168.7041,168.2145,168.4449,1178220.0
2019-06-05 13:00:00,175.48,176.06,175.48,175.91,808481.0,168.4353,168.992,168.4353,168.848,808481.0
2019-06-05 13:30:00,175.92,175.99,175.66,175.85,834872.0,168.8576,168.9248,168.6081,168.7905,834872.0
2019-06-05 14:00:00,175.84,176.07,175.69,175.87,873685.0,168.7809,169.0016,168.6369,168.8097,873685.0
2019-06-05 14:30:00,175.86,176.01,175.56,175.74,960316.0,168.8001,168.944,168.5121,168.6849,960316.0
2019-06-05 15:00:00,175.73,176.0,175.61,175.87,855853.0,168.6753,168.9344,168.5601,168.8097,855853.0
2019-06-05 15:30:00,175.88,176.31,175.46,176.22,3476854.0,168.8193,169.232,168.4161,169.1456,3476854.0
2019-06-06 09:30:00,176.52,176.78,175.88,175.91,3022153.0,169.4336,169.6831,168.8193,168.848,3022153.0
2019-06-06 10:00:00,175.91,176.27,175.84,175.86,1561599.0,168.848,169.1936,168.7809,168.8001,1561599.0
2019-06-06 10:30:00,175.89,176.56,175.73,176.28,2025085.0,168.8289,169.472,168.6753,169.2032,2025085.0
2019-06-06 11:00:00,176.28,176.82,176.15,176.79,1309098.0,169.2032,169.7215,169.0784,169.6927,1309098.0
2019-06-06 11:30:00,176.8,176.93,176.26,176.4,1841814.0,169.7023,169.8271,169.184,169.3184,1841814.0
2019-06-06 12:00:00,176.4,176.56,176.28,176.43,806271.0,169.3184,169.472,169.2032,169.3472,806271.0
2019-06-06 12:30:00,176.41,176.78,176.39,176.6,708918.0,169.328,169.6831,169.3088,169.5103,708918.0
2019-06-06 13:00:00,176.6,176.71,176.34,176.5,491890.0,169.5103,169.6159,169.2608,169.4144,491890.0
2019-06-06 13:30:00,176.51,176.71,176.48,176.65,352382.0,169.424,169.6159,169.3952,169.5583,352382.0
2019-06-06 14:00:00,176.66,176.78,176.48,176.62,596395.0,169.5679,169.6831,169.3952,169.5295,596395.0
2019-06-06 14:30:00,176.63,177.42,176.6,177.05,2582661.0,169.5391,170.2974,169.5103,169.9423,2582661.0
2019-06-06 15:00:00,177.05,177.69,177.0,177.63,1253734.0,169.9423,170.5566,169.8943,170.499,1253734.0
2019-06-06 15:30:00,177.63,178.04,177.42,177.6,4510902.0,170.499,170.8925,170.2974,170.4702,4510902.0
2019-06-07 09:30:00,178.5,179.87,178.33,179.82,6792548.0,171.3341,172.6491,171.1709,172.6011,6792548.0
2019-06-07 10:00:00,179.83,180.44,179.82,180.42,2680412.0,172.6107,173.1962,172.6011,173.177,2680412.0
2019-06-07 10:30:00,180.42,181.6,180.42,181.6,4536275.0,173.177,174.3096,173.177,174.3096,4536275.0
2019-06-07 11:00:00,181.6,181.77,180.97,181.01,3630068.0,174.3096,174.4728,173.7049,173.7433,3630068.0
2019-06-07 11:30:00,181.02,181.32,180.85,181.06,1837726.0,173.7529,174.0409,173.5897,173.7913,1837726.0
2019-06-07 12:00:00,181.03,181.25,180.9,181.25,1273526.0,173.7625,173.9737,173.6377,173.9737,1273526.0
2019-06-07 12:30:00,181.24,181.44,181.02,181.42,1454479.0,173.9641,174.156,173.7529,174.1368,1454479.0
2019-06-07 13:00:00,181.43,181.5,181.07,181.16,1566990.0,174.1464,174.2136,173.8009,173.8873,1566990.0
2019-06-07 13:30:00,181.18,181.4,181.18,181.38,698138.0,173.9065,174.1177,173.9065,174.0985,698138.0
2019-06-07 14:00:00,181.38,181.47,181.13,181.35,1099011.0,174.0985,174.1848,173.8585,174.0697,1099011.0
2019-06-07 14:30:00,181.36,181.41,180.94,180.99,1359745.0,174.0793,174.1272,173.6761,173.7241,1359745.0
2019-06-07 15:00:00,180.98,181.33,180.97,181.26,1448423.0,173.7145,174.0505,173.7049,173.9833,1448423.0
2019-06-07 15:30:00,181.27,181.32,180.9,181.01,6507642.0,173.9929,174.0409,173.6377,173.7433,6507642.0
2019-06-10 09:30:00,182.21,183.46,182.21,183.25,5885154.0,174.8951,176.095,174.8951,175.8934,5885154.0
2019-06-10 10:00:00,183.25,183.96,183.12,183.81,3500143.0,175.8934,176.5749,175.7686,176.4309,3500143.0
2019-06-10 10:30:00,183.8,184.25,183.59,183.93,2518875.0,176.4213,176.8532,176.2197,176.5461,2518875.0
2019-06-10 11:00:00,183.93,184.45,183.89,184.31,1710394.0,176.5461,177.0452,176.5077,176.9108,1710394.0
2019-06-10 11:30:00,184.31,184.85,184.3,184.7,2297354.0,176.9108,177.4291,176.9012,177.2852,2297354.0
2019-06-10 12:00:00,184.71,184.75,184.03,184.18,2643053.0,177.2948,177.3332,176.6421,176.786,2643053.0
2019-06-10 12:30:00,184.17,184.2,183.77,183.82,1640028.0,176.7764,176.8052,176.3925,176.4405,1640028.0
2019-06-10 13:00:00,183.82,184.17,183.8,183.87,1430994.0,176.4405,176.7764,176.4213,176.4885,1430994.0
2019-06-10 13:30:00,183.86,183.99,183.58,183.73,1040548.0,176.4789,176.6037,176.2101,176.3541,1040548.0
2019-06-10 14:00:00,183.73,183.75,182.97,183.41,2569053.0,176.3541,176.3733,175.6246,176.047,2569053.0
2019-06-10 14:30:00,183.39,183.7,183.36,183.68,1478134.0,176.0278,176.3253,175.999,176.3061,1478134.0
2019-06-10 15:00:00,183.67,183.78,183.23,183.29,1769224.0,176.2965,176.4021,175.8742,175.9318,1769224.0
2019-06-10 15:30:00,183.29,183.68,183.0,183.09,4783058.0,175.9318,176.3061,175.6534,175.7398,4783058.0
2019-06-11 09:30:00,185.09,185.4,184.27,184.59,6173982.0,177.6595,177.9571,176.8724,177.1796,6173982.0
2019-06-11 10:00:00,184.57,185.06,184.23,184.84,2312988.0,177.1604,177.6307,176.834,177.4196,2312988.0
2019-06-11 10:30:00,184.85,184.87,183.73,184.05,2721901.0,177.4291,177.4483,176.3541,176.6613,2721901.0
2019-06-11 11:00:00,184.05,184.17,183.68,183.75,1619414.0,176.6613,176.7764,176.3061,176.3733,1619414.0
2019-06-11 11:30:00,183.76,183.9,183.24,183.47,1717384.0,176.3829,176.5173,175.8838,176.1046,1717384.0
2019-06-11 12:00:00,183.46,183.51,182.95,183.08,1480785.0,176.095,176.1429,175.6054,175.7302,1480785.0
2019-06-11 12:30:00,183.08,183.36,182.79,182.84,1784140.0,175.7302,175.999,175.4518,175.4998,1784140.0
2019-06-11 13:00:00,182.83,183.26,182.78,182.98,1119095.0,175.4902,175.903,175.4423,175.6342,1119095.0
2019-06-11 13:30:00,182.98,183.58,182.85,183.54,1516395.0,175.6342,176.2101,175.5094,176.1717,1516395.0
2019-06-11 14:00:00,183.55,183.79,183.54,183.58,1260329.0,176.1813,176.4117,176.1717,176.2101,1260329.0
2019-06-11 14:30:00,183.58,183.6,183.1,183.28,2043934.0,176.2101,176.2293,175.7494,175.9222,2043934.0
2019-06-11 15:00:00,183.27,183.48,183.01,183.4,1307545.0,175.9126,176.1141,175.663,176.0374,1307545.0
2019-06-11 15:30:00,183.39,183.69,183.28,183.39,3399482.0,176.0278,176.3157,175.9222,176.0278,3399482.0
2019-06-12 09:30:00,182.88,183.28,182.47,183.0,3199820.0,175.5382,175.9222,175.1447,175.6534,3199820.0
2019-06-12 10:00:00,183.0,183.11,182.3,182.3,2893318.0,175.6534,175.759,174.9815,174.9815,2893318.0
2019-06-12 10:30:00,182.3,182.89,182.07,182.4,3348120.0,174.9815,175.5478,174.7608,175.0775,3348120.0
2019-06-12 11:00:00,182.4,182.67,182.31,182.51,1029345.0,175.0775,175.3367,174.9911,175.1831,1029345.0
2019-06-12 11:30:00,182.51,182.7,182.11,182.13,1657908.0,175.1831,175.3655,174.7991,174.8183,1657908.0
2019-06-12 12:00:00,182.13,182.54,182.0,182.44,1629484.0,174.8183,175.2119,174.6936,175.1159,1629484.0
2019-06-12 12:30:00,182.44,182.63,182.34,182.52,749616.0,175.1159,175.2983,175.0199,175.1927,749616.0
2019-06-12 13:00:00,182.52,182.66,182.3,182.44,645150.0,175.1927,175.3271,174.9815,175.1159,645150.0
2019-06-12 13:30:00,182.45,182.47,182.23,182.42,358790.0,175.1255,175.1447,174.9143,175.0967,358790.0
2019-06-12 14:00:00,182.42,182.51,182.14,182.25,649273.0,175.0967,175.1831,174.8279,174.9335,649273.0
2019-06-12 14:30:00,182.25,182.61,182.18,182.44,710556.0,174.9335,175.2791,174.8663,175.1159,710556.0
2019-06-12 15:00:00,182.44,182.48,182.23,182.27,849804.0,175.1159,175.1543,174.9143,174.9527,849804.0
2019-06-12 15:30:00,182.26,182.49,182.15,182.36,2717723.0,174.9431,175.1639,174.8375,175.0391,2717723.0
2019-06-13 09:30:00,183.12,183.85,182.93,183.72,2819471.0,175.7686,176.4693,175.5862,176.3445,2819471.0
2019-06-13 10:00:00,183.77,183.87,183.08,183.54,1837132.0,176.3925,176.4885,175.7302,176.1717,1837132.0
2019-06-13 10:30:00,183.54,183.7,183.09,183.12,1376513.0,176.1717,176.3253,175.7398,175.7686,1376513.0
2019-06-13 11:00:00,183.11,183.36,182.8,183.18,1112249.0,175.759,175.999,175.4614,175.8262,1112249.0
2019-06-13 11:30:00,183.17,183.41,182.99,183.32,819900.0,175.8166,176.047,175.6438,175.9606,819900.0
2019-06-13 12:00:00,183.33,183.5,183.08,183.09,904800.0,175.9702,176.1333,175.7302,175.7398,904800.0
2019-06-13 12:30:00,183.09,183.42,182.99,183.42,923850.0,175.7398,176.0566,175.6438,176.0566,923850.0
2019-06-13 13:00:00,183.43,183.53,183.28,183.36,690018.0,176.0662,176.1621,175.9222,175.999,690018.0
2019-06-13 13:30:00,183.37,183.46,183.21,183.43,511340.0,176.0086,176.095,175.855,176.0662,511340.0
2019-06-13 14:00:00,183.42,183.44,183.01,183.23,589690.0,176.0566,176.0758,175.663,175.8742,589690.0
2019-06-13 14:30:00,183.23,183.23,182.85,183.11,1102346.0,175.8742,175.8742,175.5094,175.759,1102346.0
2019-06-13 15:00:00,183.08,183.15,182.74,182.94,1395482.0,175.7302,175.7974,175.4039,175.5958,1395482.0
2019-06-13 15:30:00,182.96,183.49,182.84,183.45,3499384.0,175.615,176.1237,175.4998,176.0854,3499384.0
2019-06-14 09:30:00,182.4,182.54,181.94,182.17,3158132.0,175.0775,175.2119,174.636,174.8567,3158132.0
2019-06-14 10:00:00,182.17,182.51,182.02,182.33,1999779.0,174.8567,175.1831,174.7128,175.0103,1999779.0
2019-06-14 10:30:00,182.33,182.87,182.16,182.6,1231139.0,175.0103,175.5286,174.8471,175.2695,1231139.0
2019-06-14 11:00:00,182.61,182.67,181.98,182.53,1252662.0,175.2791,175.3367,174.6744,175.2023,1252662.0
2019-06-14 11:30:00,182.53,182.77,182.36,182.42,1060156.0,175.2023,175.4327,175.0391,175.0967,1060156.0
2019-06-14 12:00:00,182.43,182.54,182.28,182.44,603702.0,175.1063,175.2119,174.9623,175.1159,603702.0
2019-06-14 12:30:00,182.43,182.61,182.42,182.56,548606.0,175.1063,175.2791,175.0967,175.2311,548606.0
2019-06-14 13:00:00,182.56,182.59,182.42,182.5,638312.0,175.2311,175.2599,175.0967,175.1735,638312.0
2019-06-14 13:30:00,182.52,182.56,182.38,182.38,524148.0,175.1927,175.2311,175.0583,175.0583,524148.0
2019-06-14 14:00:00,182.39,182.68,182.35,182.57,821538.0,175.0679,175.3463,175.0295,175.2407,821538.0
2019-06-14 14:30:00,182.58,182.71,182.56,182.67,540921.0,175.2503,175.3751,175.2311,175.3367,540921.0
2019-06-14 15:00:00,182.67,183.07,182.66,183.01,1420868.0,175.3367,175.7206,175.3271,175.663,1420868.0
2019-06-14 15:30:00,183.01,183.11,182.55,182.58,2565673.0,175.663,175.759,175.2215,175.2503,2565673.0
2019-06-17 09:30:00,183.0,184.18,182.83,183.96,3313176.0,175.6534,176.786,175.4902,176.5749,3313176.0
2019-06-17 10:00:00,183.97,184.1,183.68,183.97,2063737.0,176.5845,176.7093,176.3061,176.5845,2063737.0
2019-06-17 10:30:00,183.99,184.23,183.91,184.11,1084586.0,176.6037,176.834,176.5269,176.7189,1084586.0
2019-06-17 11:00:00,184.11,184.25,184.04,184.13,73453.0,176.7189,176.8532,176.6517,176.7381,73453.0
2019-06-17 11:30:00,184.13,184.13,184.13,184.13,0.0,176.7381,176.7381,176.7381,176.7381,0.0
2019-06-17 12:00:00,184.13,184.13,184.13,184.13,0.0,176.7381,176.7381,176.7381,176.7381,0.0
2019-06-17 12:30:00,183.63,183.92,183.62,183.87,639910.0,176.2581,176.5365,176.2485,176.4885,639910.0
2019-06-17 13:00:00,183.88,183.98,183.83,183.87,645517.0,176.4981,176.5941,176.4501,176.4885,645517.0
2019-06-17 13:30:00,183.86,184.06,183.85,184.02,516377.0,176.4789,176.6709,176.4693,176.6325,516377.0
2019-06-17 14:00:00,184.02,184.13,183.88,183.88,735771.0,176.6325,176.7381,176.4981,176.4981,735771.0
2019-06-17 14:30:00,183.88,184.04,183.8,183.83,610707.0,176.4981,176.6517,176.4213,176.4501,610707.0
2019-06-17 15:00:00,183.83,184.03,183.72,183.98,770640.0,176.4501,176.6421,176.3445,176.5941,770640.0
2019-06-17 15:30:00,183.97,183.97,183.5,183.72,3362253.0,176.5845,176.5845,176.1333,176.3445,3362253.0
2019-06-18 09:30:00,185.85,187.42,185.42,187.06,9066928.0,178.389,179.896,177.9763,179.5504,9066928.0
2019-06-18 10:00:00,187.06,187.49,187.0,187.27,4109871.0,179.5504,179.9632,179.4928,179.752,4109871.0
2019-06-18 10:30:00,187.26,187.72,187.25,187.54,2292259.0,179.7424,180.1839,179.7328,180.0112,2292259.0
2019-06-18 11:00:00,187.55,187.69,186.98,187.23,2502489.0,180.0208,180.1551,179.4736,179.7136,2502489.0
2019-06-18 11:30:00,187.23,187.35,186.64,186.67,1674459.0,179.7136,179.8288,179.1473,179.1761,1674459.0
2019-06-18 12:00:00,186.66,186.95,186.55,186.68,1645328.0,179.1665,179.4448,179.0609,179.1857,1645328.0
2019-06-18 12:30:00,186.68,186.95,186.64,186.72,1493724.0,179.1857,179.4448,179.1473,179.2241,1493724.0
2019-06-18 13:00:00,186.72,186.72,186.22,186.4,1407357.0,179.2241,179.2241,178.7442,178.9169,1407357.0
2019-06-18 13:30:00,186.4,186.69,186.37,186.67,822494.0,178.9169,179.1953,178.8881,179.1761,822494.0
2019-06-18 14:00:00,186.68,187.09,186.67,186.87,1698182.0,179.1857,179.5792,179.1761,179.3681,1698182.0
2019-06-18 14:30:00,186.88,186.97,186.63,186.69,1474100.0,179.3777,179.464,179.1377,179.1953,1474100.0
2019-06-18 15:00:00,186.7,186.79,186.5,186.68,1304517.0,179.2049,179.2913,179.0129,179.1857,1304517.0
2019-06-18 15:30:00,186.67,186.71,186.18,186.4,5828671.0,179.1761,179.2145,178.7058,178.9169,5828671.0
2019-06-19 09:30:00,186.73,186.85,185.75,186.25,2588246.0,179.2337,179.3489,178.293,178.7729,2588246.0
2019-06-19 10:00:00,186.28,186.34,185.98,186.0,2145330.0,178.8017,178.8593,178.5138,178.533,2145330.0
2019-06-19 10:30:00,186.01,186.19,185.9,186.04,697963.0,178.5426,178.7154,178.437,178.5714,697963.0
2019-06-19 11:00:00,186.04,186.35,186.03,186.34,693427.0,178.5714,178.8689,178.5618,178.8593,693427.0
2019-06-19 11:30:00,186.34,186.38,186.18,186.3,699559.0,178.8593,178.8977,178.7058,178.8209,699559.0
2019-06-19 12:00:00,186.29,186.34,186.07,186.22,586427.0,178.8113,178.8593,178.6002,178.7442,586427.0
2019-06-19 12:30:00,186.23,186.24,186.09,186.17,358151.0,178.7537,178.7633,178.6194,178.6962,358151.0
2019-06-19 13:00:00,186.16,186.18,185.84,186.03,903200.0,178.6866,178.7058,178.3794,178.5618,903200.0
2019-06-19 13:30:00,186.05,186.23,185.95,186.11,811148.0,178.581,178.7537,178.485,178.6386,811148.0
2019-06-19 14:00:00,186.14,187.53,185.57,186.47,6311379.0,178.6674,180.0016,178.1202,178.9841,6311379.0
2019-06-19 14:30:00,186.46,187.01,186.09,186.59,2493894.0,178.9745,179.5024,178.6194,179.0993,2493894.0
2019-06-19 15:00:00,186.58,187.27,186.53,187.09,2295379.0,179.0897,179.752,179.0417,179.5792,2295379.0
2019-06-19 15:30:00,187.09,187.52,186.85,187.12,4899781.0,179.5792,179.992,179.3489,179.608,4899781.0
2019-06-20 09:30:00,189.72,189.76,189.08,189.46,5389495.0,182.1036,182.142,181.4893,181.8541,5389495.0
2019-06-20 10:00:00,189.47,189.64,188.75,188.85,2830531.0,181.8637,182.0269,181.1726,181.2686,2830531.0
2019-06-20 10:30:00,188.87,188.99,188.58,188.62,1799290.0,181.2878,181.4029,181.0094,181.0478,1799290.0
2019-06-20 11:00:00,188.62,188.95,188.27,188.37,2040299.0,181.0478,181.3646,180.7119,180.8078,2040299.0
2019-06-20 11:30:00,188.38,188.68,188.2,188.57,1567406.0,180.8174,181.1054,180.6447,180.9998,1567406.0
2019-06-20 12:00:00,188.58,188.61,187.44,188.15,2376892.0,181.0094,181.0382,179.9152,180.5967,2376892.0
2019-06-20 12:30:00,188.14,188.29,187.86,188.16,1317311.0,180.5871,180.7311,180.3183,180.6063,1317311.0
2019-06-20 13:00:00,188.16,188.52,188.08,188.48,915210.0,180.6063,180.9518,180.5295,180.9134,915210.0
2019-06-20 13:30:00,188.48,188.56,188.17,188.26,945232.0,180.9134,180.9902,180.6159,180.7023,945232.0
2019-06-20 14:00:00,188.25,188.54,188.15,188.4,1051531.0,180.6927,180.971,180.5967,180.8366,1051531.0
2019-06-20 14:30:00,188.4,188.55,188.36,188.49,792598.0,180.8366,180.9806,180.7982,180.923,792598.0
2019-06-20 15:00:00,188.49,188.73,188.23,188.64,1147978.0,180.923,181.1534,180.6735,181.067,1147978.0
2019-06-20 15:30:00,188.64,189.13,188.57,188.82,5314649.0,181.067,181.5373,180.9998,181.2398,5314649.0
2019-06-21 09:30:00,188.57,188.76,188.17,188.6,4566950.0,180.9998,181.1822,180.6159,181.0286,4566950.0
2019-06-21 10:00:00,188.6,188.92,188.5,188.74,2782250.0,181.0286,181.3358,180.9326,181.163,2782250.0
2019-06-21 10:30:00,188.75,189.37,188.74,189.06,2326310.0,181.1726,181.7677,181.163,181.4701,2326310.0
2019-06-21 11:00:00,189.07,189.77,189.06,189.2,2949028.0,181.4797,182.1516,181.4701,181.6045,2949028.0
2019-06-21 11:30:00,189.2,189.4,188.71,188.82,1394586.0,181.6045,181.7965,181.1342,181.2398,1394586.0
2019-06-21 12:00:00,188.82,188.97,188.51,188.71,1282309.0,181.2398,181.3838,180.9422,181.1342,1282309.0
2019-06-21 12:30:00,188.7,188.92,188.57,188.86,767962.0,181.1246,181.3358,180.9998,181.2782,767962.0
2019-06-21 13:00:00,188.86,188.98,188.73,188.89,965462.0,181.2782,181.3933,181.1534,181.307,965462.0
2019-06-21 13:30:00,188.89,188.91,188.8,188.88,437922.0,181.307,181.3262,181.2206,181.2974,437922.0
2019-06-21 14:00:00,188.89,188.98,188.61,188.73,1332188.0,181.307,181.3933,181.0382,181.1534,1332188.0
2019-06-21 14:30:00,188.73,188.94,188.68,188.85,1005875.0,181.1534,181.355,181.1054,181.2686,1005875.0
2019-06-21 15:00:00,188.86,189.16,188.82,188.97,1446349.0,181.2782,181.5661,181.2398,181.3838,1446349.0
2019-06-21 15:30:00,188.97,189.05,188.53,188.62,5085272.0,181.3838,181.4605,180.9614,181.0478,5085272.0
2019-06-24 09:30:00,188.52,188.72,188.07,188.12,2554102.0,181.3515,181.5439,180.9186,180.9667,2554102.0
2019-06-24 10:00:00,188.12,188.64,188.08,188.6,1511372.0,180.9667,181.4669,180.9282,181.4284,1511372.0
2019-06-24 10:30:00,188.62,188.67,188.23,188.34,953055.0,181.4477,181.4958,181.0725,181.1783,953055.0
2019-06-24 11:00:00,188.34,188.62,188.29,188.53,870699.0,181.1783,181.4477,181.1302,181.3611,870699.0
2019-06-24 11:30:00,188.54,188.67,188.45,188.56,707496.0,181.3707,181.4958,181.2841,181.39,707496.0
2019-06-24 12:00:00,188.57,188.67,188.39,188.48,383350.0,181.3996,181.4958,181.2264,181.313,383350.0
2019-06-24 12:30:00,188.49,188.59,188.42,188.52,404276.0,181.3226,181.4188,181.2553,181.3515,404276.0
2019-06-24 13:00:00,188.52,188.55,188.35,188.38,561965.0,181.3515,181.3803,181.1879,181.2168,561965.0
2019-06-24 13:30:00,188.37,188.48,188.18,188.28,757734.0,181.2072,181.313,181.0244,181.1206,757734.0
2019-06-24 14:00:00,188.28,188.38,188.19,188.21,553315.0,181.1206,181.2168,181.034,181.0533,553315.0
2019-06-24 14:30:00,188.22,188.37,188.16,188.31,690446.0,181.0629,181.2072,181.0052,181.1495,690446.0
2019-06-24 15:00:00,188.31,188.34,188.13,188.16,788213.0,181.1495,181.1783,180.9763,181.0052,788213.0
2019-06-24 15:30:00,188.16,188.31,188.06,188.14,2533666.0,181.0052,181.1495,180.909,180.9859,2533666.0
2019-06-25 09:30:00,188.05,188.14,187.2,187.48,2501407.0,180.8993,180.9859,180.0817,180.351,2501407.0
2019-06-25 10:00:00,187.48,187.61,186.87,187.2,2241848.0,180.351,180.4761,179.7642,180.0817,2241848.0
2019-06-25 10:30:00,187.19,187.26,186.37,186.56,2128284.0,180.072,180.1394,179.2832,179.466,2128284.0
2019-06-25 11:00:00,186.58,186.78,186.4,186.61,920015.0,179.4852,179.6776,179.3121,179.5141,920015.0
2019-06-25 11:30:00,186.62,186.71,186.44,186.56,856810.0,179.5237,179.6103,179.3506,179.466,856810.0
2019-06-25 12:00:00,186.55,186.82,186.51,186.62,688494.0,179.4564,179.7161,179.4179,179.5237,688494.0
2019-06-25 12:30:00,186.62,186.67,185.81,185.91,1548425.0,179.5237,179.5718,178.7445,178.8407,1548425.0
2019-06-25 13:00:00,185.91,186.09,185.33,186.03,2367725.0,178.8407,179.0139,178.2828,178.9562,2367725.0
2019-06-25 13:30:00,186.02,186.37,185.79,185.85,2369064.0,178.9465,179.2832,178.7253,178.783,2369064.0
2019-06-25 14:00:00,185.85,185.89,185.45,185.49,1504581.0,178.783,178.8215,178.3982,178.4367,1504581.0
2019-06-25 14:30:00,185.48,185.51,184.69,185.04,1931476.0,178.4271,178.4559,177.6671,178.0038,1931476.0
2019-06-25 15:00:00,185.05,185.27,184.74,185.0,1437487.0,178.0134,178.2251,177.7152,177.9653,1437487.0
2019-06-25 15:30:00,185.0,185.18,184.65,184.93,3906449.0,177.9653,178.1385,177.6286,177.898,3906449.0
2019-06-26 09:30:00,186.14,187.33,186.12,187.0,4764646.0,179.062,180.2067,179.0427,179.8893,4764646.0
2019-06-26 10:00:00,187.01,187.04,186.36,186.58,1805091.0,179.8989,179.9278,179.2736,179.4852,1805091.0
2019-06-26 10:30:00,186.59,186.85,186.37,186.58,1084517.0,179.4949,179.745,179.2832,179.4852,1084517.0
2019-06-26 11:00:00,186.57,186.64,186.14,186.48,883145.0,179.4756,179.543,179.062,179.389,883145.0
2019-06-26 11:30:00,186.48,186.55,186.16,186.55,616513.0,179.389,179.4564,179.0812,179.4564,616513.0
2019-06-26 12:00:00,186.55,186.68,186.23,186.48,697066.0,179.4564,179.5814,179.1486,179.389,697066.0
2019-06-26 12:30:00,186.47,186.65,186.36,186.39,476934.0,179.3794,179.5526,179.2736,179.3025,476934.0
2019-06-26 13:00:00,186.38,186.42,185.96,185.96,628000.0,179.2929,179.3313,178.8888,178.8888,628000.0
2019-06-26 13:30:00,185.96,186.05,185.6,185.84,936075.0,178.8888,178.9754,178.5425,178.7734,936075.0
2019-06-26 14:00:00,185.84,186.02,185.68,185.87,584089.0,178.7734,178.9465,178.6195,178.8022,584089.0
2019-06-26 14:30:00,185.89,185.9,185.49,185.73,777758.0,178.8215,178.8311,178.4367,178.6676,777758.0
2019-06-26 15:00:00,185.71,185.99,185.71,185.78,736771.0,178.6483,178.9177,178.6483,178.7157,736771.0
2019-06-26 15:30:00,185.79,186.08,185.74,185.78,1960442.0,178.7253,179.0043,178.6772,178.7157,1960442.0
2019-06-27 09:30:00,186.47,186.94,186.31,186.72,2420180.0,179.3794,179.8316,179.2255,179.6199,2420180.0
2019-06-27 10:00:00,186.73,186.89,186.43,186.68,1404303.0,179.6295,179.7835,179.3409,179.5814,1404303.0
2019-06-27 10:30:00,186.68,186.8,186.35,186.63,1020667.0,179.5814,179.6969,179.264,179.5333,1020667.0
2019-06-27 11:00:00,186.63,186.77,186.08,186.17,1882688.0,179.5333,179.668,179.0043,179.0908,1882688.0
2019-06-27 11:30:00,186.17,186.29,185.99,186.28,825198.0,179.0908,179.2063,178.9177,179.1967,825198.0
2019-06-27 12:00:00,186.28,186.69,186.2,186.58,836035.0,179.1967,179.5911,179.1197,179.4852,836035.0
2019-06-27 12:30:00,186.59,186.82,186.57,186.62,433234.0,179.4949,179.7161,179.4756,179.5237,433234.0
2019-06-27 13:00:00,186.61,186.72,186.57,186.7,313873.0,179.5141,179.6199,179.4756,179.6007,313873.0
2019-06-27 13:30:00,186.71,186.83,186.66,186.7,399203.0,179.6103,179.7257,179.5622,179.6007,399203.0
2019-06-27 14:00:00,186.7,186.81,186.64,186.81,612630.0,179.6007,179.7065,179.543,179.7065,612630.0
2019-06-27 14:30:00,186.81,186.91,186.57,186.6,613597.0,179.7065,179.8027,179.4756,179.5045,613597.0
2019-06-27 15:00:00,186.6,186.69,186.51,186.61,603531.0,179.5045,179.5911,179.4179,179.5141,603531.0
2019-06-27 15:30:00,186.63,186.73,186.48,186.5,2393166.0,179.5333,179.6295,179.389,179.4083,2393166.0
2019-06-28 09:30:00,186.95,187.15,186.07,186.23,2424215.0,179.8412,180.0336,178.9946,179.1486,2424215.0
2019-06-28 10:00:00,186.23,186.47,186.07,186.34,1030048.0,179.1486,179.3794,178.9946,179.2544,1030048.0
2019-06-28 10:30:00,186.34,186.55,186.16,186.48,1120722.0,179.2544,179.4564,179.0812,179.389,1120722.0
2019-06-28 11:00:00,186.47,186.65,186.26,186.55,768474.0,179.3794,179.5526,179.1774,179.4564,768474.0
2019-06-28 11:30:00,186.55,186.72,186.5,186.66,709925.0,179.4564,179.6199,179.4083,179.5622,709925.0
2019-06-28 12:00:00,186.65,187.12,186.64,187.02,1102006.0,179.5526,180.0047,179.543,179.9085,1102006.0
2019-06-28 12:30:00,187.02,187.1,186.91,186.99,947792.0,179.9085,179.9855,179.8027,179.8797,947792.0
2019-06-28 13:00:00,187.0,187.0,186.57,186.58,629099.0,179.8893,179.8893,179.4756,179.4852,629099.0
2019-06-28 13:30:00,186.59,186.67,186.25,186.34,948865.0,179.4949,179.5718,179.1678,179.2544,948865.0
2019-06-28 14:00:00,186.32,186.41,186.26,186.4,613392.0,179.2351,179.3217,179.1774,179.3121,613392.0
2019-06-28 14:30:00,186.4,186.52,186.21,186.32,646126.0,179.3121,179.4275,179.1293,179.2351,646126.0
2019-06-28 15:00:00,186.33,186.47,186.24,186.25,872316.0,179.2448,179.3794,179.1582,179.1678,872316.0
2019-06-28 15:30:00,186.23,186.96,186.18,186.76,5092271.0,179.1486,179.8508,179.1005,179.6584,5092271.0
2019-07-01 09:30:00,190.3,190.57,189.78,189.95,5974117.0,183.0638,183.3235,182.5636,182.7271,5974117.0
2019-07-01 10:00:00,189.95,190.38,189.42,189.45,2529379.0,182.7271,183.1407,182.2173,182.2461,2529379.0
2019-07-01 10:30:00,189.45,189.7,189.24,189.48,1732704.0,182.2461,182.4866,182.0441,182.275,1732704.0
2019-07-01 11:00:00,189.5,189.63,189.22,189.24,1177063.0,182.2942,182.4193,182.0249,182.0441,1177063.0
2019-07-01 11:30:00,189.24,189.63,189.2,189.35,905714.0,182.0441,182.4193,182.0056,182.1499,905714.0
2019-07-01 12:00:00,189.34,189.47,188.98,189.11,693209.0,182.1403,182.2654,181.794,181.919,693209.0
2019-07-01 12:30:00,189.1,189.17,188.52,188.58,1328816.0,181.9094,181.9768,181.3515,181.4092,1328816.0
2019-07-01 13:00:00,188.59,188.91,188.53,188.88,1924532.0,181.4188,181.7266,181.3611,181.6978,1924532.0
2019-07-01 13:30:00,188.87,188.91,188.69,188.87,868399.0,181.6882,181.7266,181.515,181.6882,868399.0
2019-07-01 14:00:00,188.88,188.9,188.44,188.45,1416729.0,181.6978,181.717,181.2745,181.2841,1416729.0
2019-07-01 14:30:00,188.45,188.68,188.38,188.47,859028.0,181.2841,181.5054,181.2168,181.3034,859028.0
2019-07-01 15:00:00,188.47,189.09,188.44,189.05,1797770.0,181.3034,181.8998,181.2745,181.8613,1797770.0
2019-07-01 15:30:00,189.05,189.37,189.01,189.23,4255971.0,181.8613,182.1692,181.8228,182.0345,4255971.0
2019-07-02 09:30:00,189.19,189.33,188.87,189.08,1568942.0,181.996,182.1307,181.6882,181.8902,1568942.0
2019-07-02 10:00:00,189.08,189.37,188.96,189.37,1443655.0,181.8902,182.1692,181.7747,182.1692,1443655.0
2019-07-02 10:30:00,189.36,189.61,189.3,189.43,1076269.0,182.1595,182.4,182.1018,182.2269,1076269.0
2019-07-02 11:00:00,189.43,189.55,189.26,189.31,862412.0,182.2269,182.3423,182.0633,182.1114,862412.0
2019-07-02 11:30:00,189.31,189.34,188.85,189.07,1060373.0,182.1114,182.1403,181.6689,181.8806,1060373.0
2019-07-02 12:00:00,189.06,189.24,188.86,188.93,899102.0,181.8709,182.0441,181.6785,181.7459,899102.0
2019-07-02 12:30:00,188.92,189.0,188.66,188.88,1157328.0,181.7363,181.8132,181.4862,181.6978,1157328.0
2019-07-02 13:00:00,188.87,189.13,188.74,189.11,642347.0,181.6882,181.9383,181.5631,181.919,642347.0
2019-07-02 13:30:00,189.12,189.3,189.04,189.22,599463.0,181.9287,182.1018,181.8517,182.0249,599463.0
2019-07-02 14:00:00,189.22,189.41,189.15,189.33,552065.0,182.0249,182.2076,181.9575,182.1307,552065.0
2019-07-02 14:30:00,189.34,189.47,189.27,189.33,760827.0,182.1403,182.2654,182.073,182.1307,760827.0
2019-07-02 15:00:00,189.33,189.64,189.26,189.56,1383169.0,182.1307,182.4289,182.0633,182.3519,1383169.0
2019-07-02 15:30:00,189.56,190.03,189.56,190.02,3017448.0,182.3519,182.8041,182.3519,182.7944,3017448.0
2019-07-03 09:30:00,190.45,190.68,190.29,190.58,2414130.0,183.2081,183.4293,183.0542,183.3331,2414130.0
2019-07-03 10:00:00,190.58,190.87,190.48,190.86,1508002.0,183.3331,183.6121,183.2369,183.6025,1508002.0
2019-07-03 10:30:00,190.86,191.13,190.83,191.05,1696739.0,183.6025,183.8622,183.5736,183.7853,1696739.0
2019-07-03 11:00:00,191.05,191.19,190.79,190.88,1426230.0,183.7853,183.9199,183.5352,183.6217,1426230.0
2019-07-03 11:30:00,190.87,191.16,190.85,191.12,1167367.0,183.6121,183.8911,183.5929,183.8526,1167367.0
2019-07-03 12:00:00,191.12,191.26,191.01,191.17,850444.0,183.8526,183.9873,183.7468,183.9007,850444.0
2019-07-03 12:30:00,191.17,191.44,191.15,191.44,3080462.0,183.9007,184.1604,183.8815,184.1604,3080462.0
2019-07-05 09:30:00,190.15,190.45,189.62,189.65,2233463.0,182.9195,183.2081,182.4096,182.4385,2233463.0
2019-07-05 10:00:00,189.66,190.08,189.55,189.64,1912873.0,182.4481,182.8522,182.3423,182.4289,1912873.0
2019-07-05 10:30:00,189.62,189.78,189.39,189.7,1861672.0,182.4096,182.5636,182.1884,182.4866,1861672.0
2019-07-05 11:00:00,189.7,190.16,189.54,190.08,1005245.0,182.4866,182.9291,182.3327,182.8522,1005245.0
2019-07-05 11:30:00,190.09,190.21,189.82,190.13,708036.0,182.8618,182.9772,182.602,182.9003,708036.0
2019-07-05 12:00:00,190.15,190.48,189.93,190.38,709936.0,182.9195,183.2369,182.7079,183.1407,709936.0
2019-07-05 12:30:00,190.4,190.67,190.37,190.55,561321.0,183.16,183.4197,183.1311,183.3043,561321.0
2019-07-05 13:00:00,190.55,190.96,190.44,190.96,770096.0,183.3043,183.6987,183.1985,183.6987,770096.0
2019-07-05 13:30:00,190.96,191.07,190.85,190.93,725059.0,183.6987,183.8045,183.5929,183.6698,725059.0
2019-07-05 14:00:00,190.93,191.03,190.82,190.93,405495.0,183.6698,183.766,183.564,183.6698,405495.0
2019-07-05 14:30:00,190.92,191.4,190.92,191.37,817659.0,183.6602,184.122,183.6602,184.0931,817659.0
2019-07-05 15:00:00,191.37,191.39,190.98,191.17,777152.0,184.0931,184.1123,183.7179,183.9007,777152.0
2019-07-05 15:30:00,191.17,191.25,190.7,191.1,2538935.0,183.9007,183.9777,183.4486,183.8334,2538935.0
2019-07-08 09:30:00,189.86,189.87,188.93,188.98,2630118.0,182.6405,182.6501,181.7459,181.794,2630118.0
2019-07-08 10:00:00,188.99,189.57,188.96,189.34,1615707.0,181.8036,182.3615,181.7747,182.1403,1615707.0
2019-07-08 10:30:00,189.34,189.56,189.09,189.42,1169735.0,182.1403,182.3519,181.8998,182.2173,1169735.0
2019-07-08 11:00:00,189.42,189.71,189.33,189.46,912321.0,182.2173,182.4962,182.1307,182.2557,912321.0
2019-07-08 11:30:00,189.47,189.48,189.12,189.28,759366.0,182.2654,182.275,181.9287,182.0826,759366.0
2019-07-08 12:00:00,189.27,189.31,189.03,189.13,648718.0,182.073,182.1114,181.8421,181.9383,648718.0
2019-07-08 12:30:00,189.14,189.45,189.14,189.44,674456.0,181.9479,182.2461,181.9479,182.2365,674456.0
2019-07-08 13:00:00,189.44,189.51,189.35,189.41,500380.0,182.2365,182.3038,182.1499,182.2076,500380.0
2019-07-08 13:30:00,189.42,189.57,189.29,189.43,539970.0,182.2173,182.3615,182.0922,182.2269,539970.0
2019-07-08 14:00:00,189.41,189.46,189.17,189.39,678774.0,182.2076,182.2557,181.9768,182.1884,678774.0
2019-07-08 14:30:00,189.39,189.7,189.38,189.6,640296.0,182.1884,182.4866,182.1788,182.3904,640296.0
2019-07-08 15:00:00,189.6,189.84,189.53,189.7,715628.0,182.3904,182.6213,182.3231,182.4866,715628.0
2019-07-08 15:30:00,189.71,189.87,189.6,189.72,2263927.0,182.4962,182.6501,182.3904,182.5058,2263927.0
2019-07-09 09:30:00,188.79,189.5,188.65,189.43,2824074.0,181.6112,182.2942,181.4765,182.2269,2824074.0
2019-07-09 10:00:00,189.44,189.87,189.43,189.81,1269253.0,182.2365,182.6501,182.2269,182.5924,1269253.0
2019-07-09 10:30:00,189.81,190.12,189.75,189.94,922840.0,182.5924,182.8906,182.5347,182.7175,922840.0
2019-07-09 11:00:00,189.93,190.32,189.88,190.09,1093303.0,182.7079,183.083,182.6598,182.8618,1093303.0
2019-07-09 11:30:00,190.09,190.26,189.94,190.24,913113.0,182.8618,183.0253,182.7175,183.0061,913113.0
2019-07-09 12:00:00,190.23,190.43,190.2,190.35,883832.0,182.9965,183.1888,182.9676,183.1119,883832.0
2019-07-09 12:30:00,190.35,190.55,190.32,190.36,588085.0,183.1119,183.3043,183.083,183.1215,588085.0
2019-07-09 13:00:00,190.36,190.43,190.21,190.4,1424603.0,183.1215,183.1888,182.9772,183.16,1424603.0
2019-07-09 13:30:00,190.39,190.57,190.37,190.54,510779.0,183.1504,183.3235,183.1311,183.2947,510779.0
2019-07-09 14:00:00,190.55,190.63,190.43,190.57,995503.0,183.3043,183.3812,183.1888,183.3235,995503.0
2019-07-09 14:30:00,190.58,190.6,190.47,190.58,563311.0,183.3331,183.3524,183.2273,183.3331,563311.0
2019-07-09 15:00:00,190.57,190.61,190.26,190.32,769495.0,183.3235,183.362,183.0253,183.083,769495.0
2019-07-09 15:30:00,190.32,190.9,190.3,190.69,2917934.0,183.083,183.641,183.0638,183.439,2917934.0
2019-07-10 09:30:00,191.79,193.09,191.62,192.98,4598794.0,184.4971,185.7477,184.3336,185.6419,4598794.0
2019-07-10 10:00:00,192.97,193.09,192.11,192.16,1776819.0,185.6323,185.7477,184.805,184.8531,1776819.0
2019-07-10 10:30:00,192.18,192.63,191.85,191.9,2152117.0,184.8723,185.3052,184.5549,184.603,2152117.0
2019-07-10 11:00:00,191.91,192.03,191.47,191.75,2104398.0,184.6126,184.728,184.1893,184.4587,2104398.0
2019-07-10 11:30:00,191.75,192.4,191.71,192.34,1213241.0,184.4587,185.0839,184.4202,185.0262,1213241.0
2019-07-10 12:00:00,192.34,192.47,192.08,192.19,702832.0,185.0262,185.1513,184.7761,184.8819,702832.0
2019-07-10 12:30:00,192.18,192.38,192.18,192.34,395895.0,184.8723,185.0647,184.8723,185.0262,395895.0
2019-07-10 13:00:00,192.35,192.55,192.3,192.5,857071.0,185.0358,185.2282,184.9877,185.1801,857071.0
2019-07-10 13:30:00,192.49,192.74,192.47,192.59,867747.0,185.1705,185.411,185.1513,185.2667,867747.0
2019-07-10 14:00:00,192.59,192.81,192.03,192.06,1424441.0,185.2667,185.4783,184.728,184.7569,1424441.0
2019-07-10 14:30:00,192.05,192.3,191.99,192.27,860718.0,184.7472,184.9877,184.6895,184.9589,860718.0
2019-07-10 15:00:00,192.27,192.39,192.13,192.31,1087044.0,184.9589,185.0743,184.8242,184.9974,1087044.0
2019-07-10 15:30:00,192.31,192.71,192.29,192.55,3369923.0,184.9974,185.3822,184.9781,185.2282,3369923.0
2019-07-11 09:30:00,192.89,193.14,192.67,193.06,2092815.0,185.5553,185.7958,185.3437,185.7188,2092815.0
2019-07-11 10:00:00,193.08,193.26,192.69,192.77,2167108.0,185.7381,185.9112,185.3629,185.4399,2167108.0
2019-07-11 10:30:00,192.77,192.84,192.46,192.78,1014948.0,185.4399,185.5072,185.1417,185.4495,1014948.0
2019-07-11 11:00:00,192.77,193.24,192.7,193.16,1222874.0,185.4399,185.892,185.3725,185.815,1222874.0
2019-07-11 11:30:00,193.16,193.28,193.04,193.22,863766.0,185.815,185.9305,185.6996,185.8728,863766.0
2019-07-11 12:00:00,193.23,193.34,192.97,193.09,716345.0,185.8824,185.9882,185.6323,185.7477,716345.0
2019-07-11 12:30:00,193.09,193.2,193.01,193.12,510368.0,185.7477,185.8535,185.6707,185.7766,510368.0
2019-07-11 13:00:00,193.12,193.16,192.5,192.54,1486978.0,185.7766,185.815,185.1801,185.2186,1486978.0
2019-07-11 13:30:00,192.53,192.63,192.01,192.22,2339940.0,185.209,185.3052,184.7088,184.9108,2339940.0
2019-07-11 14:00:00,192.22,192.29,191.81,191.98,1693219.0,184.9108,184.9781,184.5164,184.6799,1693219.0
2019-07-11 14:30:00,191.99,192.34,191.96,192.28,898132.0,184.6895,185.0262,184.6607,184.9685,898132.0
2019-07-11 15:00:00,192.28,192.42,192.14,192.15,950823.0,184.9685,185.1032,184.8338,184.8434,950823.0
2019-07-11 15:30:00,192.14,192.58,192.08,192.4,2604277.0,184.8338,185.2571,184.7761,185.0839,2604277.0
2019-07-12 09:30:00,192.63,193.11,192.56,192.88,1797192.0,185.3052,185.7669,185.2379,185.5457,1797192.0
2019-07-12 10:00:00,192.86,193.15,192.59,192.75,1515684.0,185.5264,185.8054,185.2667,185.4206,1515684.0
2019-07-12 10:30:00,192.76,192.82,192.45,192.66,1253526.0,185.4302,185.488,185.132,185.3341,1253526.0
2019-07-12 11:00:00,192.66,193.09,192.58,193.06,797422.0,185.3341,185.7477,185.2571,185.7188,797422.0
2019-07-12 11:30:00,193.08,193.15,193.01,193.14,718069.0,185.7381,185.8054,185.6707,185.7958,718069.0
2019-07-12 12:00:00,193.14,193.3,193.13,193.15,856731.0,185.7958,185.9497,185.7862,185.8054,856731.0
2019-07-12 12:30:00,193.13,193.34,193.07,193.32,615331.0,185.7862,185.9882,185.7285,185.969,615331.0
2019-07-12 13:00:00,193.31,193.37,193.13,193.25,570013.0,185.9593,186.0171,185.7862,185.9016,570013.0
2019-07-12 13:30:00,193.25,193.25,193.06,193.13,599078.0,185.9016,185.9016,185.7188,185.7862,599078.0
2019-07-12 14:00:00,193.14,193.26,193.11,193.24,492711.0,185.7958,185.9112,185.7669,185.892,492711.0
2019-07-12 14:30:00,193.22,193.31,193.2,193.3,536814.0,185.8728,185.9593,185.8535,185.9497,536814.0
2019-07-12 15:00:00,193.3,193.33,193.13,193.22,951126.0,185.9497,185.9786,185.7862,185.8728,951126.0
2019-07-12 15:30:00,193.22,193.54,193.22,193.52,2891144.0,185.8728,186.1806,185.8728,186.1613,2891144.0
2019-07-15 09:30:00,193.97,194.0,193.47,193.67,2017896.0,186.5942,186.6231,186.1133,186.3056,2017896.0
2019-07-15 10:00:00,193.66,193.81,193.44,193.73,1190909.0,186.296,186.4403,186.0844,186.3634,1190909.0
2019-07-15 10:30:00,193.73,193.81,193.5,193.71,635204.0,186.3634,186.4403,186.1421,186.3441,635204.0
2019-07-15 11:00:00,193.71,193.91,193.63,193.75,1043247.0,186.3441,186.5365,186.2672,186.3826,1043247.0
2019-07-15 11:30:00,193.75,193.79,193.57,193.64,686080.0,186.3826,186.4211,186.2094,186.2768,686080.0
2019-07-15 12:00:00,193.64,193.74,193.58,193.6,478515.0,186.2768,186.373,186.2191,186.2383,478515.0
2019-07-15 12:30:00,193.6,193.62,193.45,193.53,517351.0,186.2383,186.2575,186.094,186.171,517351.0
2019-07-15 13:00:00,193.53,193.69,193.48,193.68,435151.0,186.171,186.3249,186.1229,186.3153,435151.0
2019-07-15 13:30:00,193.68,193.83,193.64,193.78,477052.0,186.3153,186.4596,186.2768,186.4115,477052.0
2019-07-15 14:00:00,193.78,194.02,193.78,193.93,956583.0,186.4115,186.6423,186.4115,186.5558,956583.0
2019-07-15 14:30:00,193.94,194.01,193.86,194.01,485425.0,186.5654,186.6327,186.4884,186.6327,485425.0
2019-07-15 15:00:00,194.01,194.12,193.93,194.02,1164445.0,186.6327,186.7385,186.5558,186.6423,1164445.0
2019-07-15 15:30:00,194.02,194.19,193.91,194.1,2684902.0,186.6423,186.8059,186.5365,186.7193,2684902.0
2019-07-16 09:30:00,193.86,194.09,193.71,194.04,2164954.0,186.4884,186.7097,186.3441,186.6616,2164954.0
2019-07-16 10:00:00,194.04,194.05,193.61,193.85,997588.0,186.6616,186.6712,186.2479,186.4788,997588.0
2019-07-16 10:30:00,193.85,194.02,193.72,193.87,682044.0,186.4788,186.6423,186.3537,186.498,682044.0
2019-07-16 11:00:00,193.87,193.91,193.5,193.6,806774.0,186.498,186.5365,186.1421,186.2383,806774.0
2019-07-16 11:30:00,193.59,193.69,193.4,193.44,562421.0,186.2287,186.3249,186.0459,186.0844,562421.0
2019-07-16 12:00:00,193.43,193.51,192.56,192.89,2524602.0,186.0748,186.1517,185.2379,185.5553,2524602.0
2019-07-16 12:30:00,192.9,193.24,192.85,193.22,1026307.0,185.5649,185.892,185.5168,185.8728,1026307.0
2019-07-16 13:00:00,193.21,193.57,193.21,193.4,947078.0,185.8631,186.2094,185.8631,186.0459,947078.0
2019-07-16 13:30:00,193.4,193.46,192.84,192.87,785466.0,186.0459,186.1036,185.5072,185.5361,785466.0
2019-07-16 14:00:00,192.87,193.14,192.86,192.98,999942.0,185.5361,185.7958,185.5264,185.6419,999942.0
2019-07-16 14:30:00,192.97,193.25,192.83,193.14,945150.0,185.6323,185.9016,185.4976,185.7958,945150.0
2019-07-16 15:00:00,193.14,193.39,193.07,193.19,901899.0,185.7958,186.0363,185.7285,185.8439,901899.0
2019-07-16 15:30:00,193.19,193.4,193.04,193.13,2263676.0,185.8439,186.0459,185.6996,185.7862,2263676.0
2019-07-17 09:30:00,193.2,193.49,193.08,193.35,1433604.0,185.8535,186.1325,185.7381,185.9978,1433604.0
2019-07-17 10:00:00,193.36,193.44,192.89,192.98,890390.0,186.0074,186.0844,185.5553,185.6419,890390.0
2019-07-17 10:30:00,192.97,193.15,192.49,192.76,1332573.0,185.6323,185.8054,185.1705,185.4302,1332573.0
2019-07-17 11:00:00,192.78,192.95,192.69,192.81,769098.0,185.4495,185.613,185.3629,185.4783,769098.0
2019-07-17 11:30:00,192.8,193.13,192.71,193.0,642594.0,185.4687,185.7862,185.3822,185.6611,642594.0
2019-07-17 12:00:00,193.01,193.07,192.82,192.89,501398.0,185.6707,185.7285,185.488,185.5553,501398.0
2019-07-17 12:30:00,192.9,193.09,192.89,193.02,396582.0,185.5649,185.7477,185.5553,185.6804,396582.0
2019-07-17 13:00:00,193.03,193.08,192.85,192.97,819022.0,185.69,185.7381,185.5168,185.6323,819022.0
2019-07-17 13:30:00,192.97,193.1,192.94,193.07,429886.0,185.6323,185.7573,185.6034,185.7285,429886.0
2019-07-17 14:00:00,193.07,193.09,192.7,192.94,509221.0,185.7285,185.7477,185.3725,185.6034,509221.0
2019-07-17 14:30:00,192.93,193.0,192.81,192.91,383126.0,185.5938,185.6611,185.4783,185.5745,383126.0
2019-07-17 15:00:00,192.9,192.94,192.66,192.69,835362.0,185.5649,185.6034,185.3341,185.3629,835362.0
2019-07-17 15:30:00,192.68,192.81,192.18,192.19,3324783.0,185.3533,185.4783,184.8723,184.8819,3324783.0
2019-07-18 09:30:00,191.3,192.07,191.17,191.75,2550088.0,184.0258,184.7665,183.9007,184.4587,2550088.0
2019-07-18 10:00:00,191.76,192.14,191.53,191.89,1845915.0,184.4683,184.8338,184.247,184.5933,1845915.0
2019-07-18 10:30:00,191.89,192.0,191.41,191.53,1834413.0,184.5933,184.6991,184.1316,184.247,1834413.0
2019-07-18 11:00:00,191.54,191.62,190.91,191.04,1684756.0,184.2566,184.3336,183.6506,183.7757,1684756.0
2019-07-18 11:30:00,191.04,191.07,190.69,190.77,2091766.0,183.7757,183.8045,183.439,183.5159,2091766.0
2019-07-18 12:00:00,190.77,191.25,190.71,191.15,2104891.0,183.5159,183.9777,183.4582,183.8815,2104891.0
2019-07-18 12:30:00,191.16,191.31,191.06,191.12,626486.0,183.8911,184.0354,183.7949,183.8526,626486.0
2019-07-18 13:00:00,191.12,191.42,191.1,191.28,632870.0,183.8526,184.1412,183.8334,184.0065,632870.0
2019-07-18 13:30:00,191.28,191.5,191.21,191.39,680043.0,184.0065,184.2182,183.9392,184.1123,680043.0
2019-07-18 14:00:00,191.38,192.25,191.37,192.18,1953158.0,184.1027,184.9396,184.0931,184.8723,1953158.0
2019-07-18 14:30:00,192.18,192.55,192.13,192.55,1485520.0,184.8723,185.2282,184.8242,185.2282,1485520.0
2019-07-18 15:00:00,192.54,192.79,192.08,192.3,1373575.0,185.2186,185.4591,184.7761,184.9877,1373575.0
2019-07-18 15:30:00,192.3,192.57,192.16,192.53,2767460.0,184.9877,185.2475,184.8531,185.209,2767460.0
2019-07-19 09:30:00,193.83,193.83,193.06,193.25,2520630.0,186.4596,186.4596,185.7188,185.9016,2520630.0
2019-07-19 10:00:00,193.24,193.37,192.79,192.97,1410232.0,185.892,186.0171,185.4591,185.6323,1410232.0
2019-07-19 10:30:00,192.98,193.07,192.46,192.72,1250037.0,185.6419,185.7285,185.1417,185.3918,1250037.0
2019-07-19 11:00:00,192.73,193.13,192.62,192.81,1060896.0,185.4014,185.7862,185.2956,185.4783,1060896.0
2019-07-19 11:30:00,192.82,192.9,192.06,192.35,1815750.0,185.488,185.5649,184.7569,185.0358,1815750.0
2019-07-19 12:00:00,192.34,192.76,192.34,192.76,912901.0,185.0262,185.4302,185.0262,185.4302,912901.0
2019-07-19 12:30:00,192.76,192.95,192.69,192.78,529146.0,185.4302,185.613,185.3629,185.4495,529146.0
2019-07-19 13:00:00,192.79,192.8,192.44,192.53,418642.0,185.4591,185.4687,185.1224,185.209,418642.0
2019-07-19 13:30:00,192.53,192.59,192.24,192.5,685458.0,185.209,185.2667,184.93,185.1801,685458.0
2019-07-19 14:00:00,192.49,192.67,191.61,191.62,1999605.0,185.1705,185.3437,184.324,184.3336,1999605.0
2019-07-19 14:30:00,191.63,191.86,191.44,191.71,1247524.0,184.3432,184.5645,184.1604,184.4202,1247524.0
2019-07-19 15:00:00,191.7,191.7,190.99,191.4,1719312.0,184.4106,184.4106,183.7276,184.122,1719312.0
2019-07-19 15:30:00,191.4,191.55,190.81,190.91,3576920.0,184.122,184.2663,183.5544,183.6506,3576920.0
2019-07-22 09:30:00,191.5,192.46,191.44,192.42,2967398.0,184.2182,185.1417,184.1604,185.1032,2967398.0
2019-07-22 10:00:00,192.42,192.54,191.89,192.12,1562256.0,185.1032,185.2186,184.5933,184.8146,1562256.0
2019-07-22 10:30:00,192.12,192.35,191.79,191.97,1333714.0,184.8146,185.0358,184.4971,184.6703,1333714.0
2019-07-22 11:00:00,191.97,192.14,191.77,192.0,1261393.0,184.6703,184.8338,184.4779,184.6991,1261393.0
2019-07-22 11:30:00,191.99,192.31,191.93,192.21,777036.0,184.6895,184.9974,184.6318,184.9012,777036.0
2019-07-22 12:00:00,192.21,192.31,191.92,192.21,519619.0,184.9012,184.9974,184.6222,184.9012,519619.0
2019-07-22 12:30:00,192.23,192.45,192.13,192.42,583714.0,184.9204,185.132,184.8242,185.1032,583714.0
2019-07-22 13:00:00,192.41,192.44,192.18,192.25,374328.0,185.0936,185.1224,184.8723,184.9396,374328.0
2019-07-22 13:30:00,192.25,192.49,192.23,192.48,295260.0,184.9396,185.1705,184.9204,185.1609,295260.0
2019-07-22 14:00:00,192.49,192.59,192.38,192.4,406062.0,185.1705,185.2667,185.0647,185.0839,406062.0
2019-07-22 14:30:00,192.39,192.57,192.26,192.54,430032.0,185.0743,185.2475,184.9493,185.2186,430032.0
2019-07-22 15:00:00,192.54,192.94,192.43,192.57,1381030.0,185.2186,185.6034,185.1128,185.2475,1381030.0
2019-07-22 15:30:00,192.57,192.63,192.35,192.58,2087321.0,185.2475,185.3052,185.0358,185.2571,2087321.0
2019-07-23 09:30:00,193.58,193.6,192.82,192.87,1759995.0,186.2191,186.2383,185.488,185.5361,1759995.0
2019-07-23 10:00:00,192.88,193.02,192.41,192.66,1602061.0,185.5457,185.6804,185.0936,185.3341,1602061.0
2019-07-23 10:30:00,192.66,193.17,192.62,193.02,985193.0,185.3341,185.8247,185.2956,185.6804,985193.0
2019-07-23 11:00:00,193.02,193.13,192.72,192.97,698387.0,185.6804,185.7862,185.3918,185.6323,698387.0
2019-07-23 11:30:00,192.97,192.99,192.45,192.58,809643.0,185.6323,185.6515,185.132,185.2571,809643.0
2019-07-23 12:00:00,192.57,192.75,192.29,192.55,805962.0,185.2475,185.4206,184.9781,185.2282,805962.0
2019-07-23 12:30:00,192.54,192.9,192.46,192.86,339440.0,185.2186,185.5649,185.1417,185.5264,339440.0
2019-07-23 13:00:00,192.86,192.95,192.78,192.86,312120.0,185.5264,185.613,185.4495,185.5264,312120.0
2019-07-23 13:30:00,192.86,193.58,192.84,193.5,1543863.0,185.5264,186.2191,185.5072,186.1421,1543863.0
2019-07-23 14:00:00,193.51,193.58,193.25,193.37,791209.0,186.1517,186.2191,185.9016,186.0171,791209.0
2019-07-23 14:30:00,193.37,193.58,193.24,193.52,578492.0,186.0171,186.2191,185.892,186.1613,578492.0
2019-07-23 15:00:00,193.52,193.61,193.33,193.54,583001.0,186.1613,186.2479,185.9786,186.1806,583001.0
2019-07-23 15:30:00,193.54,193.81,193.54,193.79,2511416.0,186.1806,186.4403,186.1806,186.4211,2511416.0
2019-07-24 09:30:00,193.07,194.05,193.03,193.78,1935956.0,185.7285,186.6712,185.69,186.4115,1935956.0
2019-07-24 10:00:00,193.8,194.03,193.65,193.96,914094.0,186.4307,186.652,186.2864,186.5846,914094.0
2019-07-24 10:30:00,193.97,194.4,193.91,194.02,1025605.0,186.5942,187.0079,186.5365,186.6423,1025605.0
2019-07-24 11:00:00,194.02,194.11,193.78,194.01,849929.0,186.6423,186.7289,186.4115,186.6327,849929.0
2019-07-24 11:30:00,194.0,194.26,193.95,194.01,598282.0,186.6231,186.8732,186.575,186.6327,598282.0
2019-07-24 12:00:00,194.01,194.26,193.99,194.14,834838.0,186.6327,186.8732,186.6135,186.7578,834838.0
2019-07-24 12:30:00,194.15,194.39,194.15,194.32,643297.0,186.7674,186.9983,186.7674,186.9309,643297.0
2019-07-24 13:00:00,194.33,194.36,194.2,194.27,394845.0,186.9405,186.9694,186.8155,186.8828,394845.0
2019-07-24 13:30:00,194.27,194.3,194.09,194.28,649537.0,186.8828,186.9117,186.7097,186.8925,649537.0
2019-07-24 14:00:00,194.28,194.44,194.2,194.4,780532.0,186.8925,187.0464,186.8155,187.0079,780532.0
2019-07-24 14:30:00,194.41,194.76,194.36,194.76,1279252.0,187.0175,187.3542,186.9694,187.3542,1279252.0
2019-07-24 15:00:00,194.77,195.09,194.71,195.08,1697391.0,187.3638,187.6717,187.3061,187.662,1697391.0
2019-07-24 15:30:00,195.09,195.16,194.97,195.15,3786144.0,187.6717,187.739,187.5562,187.7294,3786144.0
2019-07-25 09:30:00,194.49,194.52,193.24,193.66,3113707.0,187.0945,187.1233,185.892,186.296,3113707.0
2019-07-25 10:00:00,193.66,193.83,193.22,193.5,1772129.0,186.296,186.4596,185.8728,186.1421,1772129.0
2019-07-25 10:30:00,193.51,194.22,193.51,193.99,1509621.0,186.1517,186.8347,186.1517,186.6135,1509621.0
2019-07-25 11:00:00,193.98,194.17,193.55,193.66,785911.0,186.6039,186.7866,186.1902,186.296,785911.0
2019-07-25 11:30:00,193.66,193.87,193.45,193.66,727723.0,186.296,186.498,186.094,186.296,727723.0
2019-07-25 12:00:00,193.67,193.74,193.37,193.61,545622.0,186.3056,186.373,186.0171,186.2479,545622.0
2019-07-25 12:30:00,193.6,193.67,192.93,193.21,1479822.0,186.2383,186.3056,185.5938,185.8631,1479822.0
2019-07-25 13:00:00,193.19,193.26,192.99,193.19,790683.0,185.8439,185.9112,185.6515,185.8439,790683.0
2019-07-25 13:30:00,193.2,193.53,193.14,193.14,1303394.0,185.8535,186.171,185.7958,185.7958,1303394.0
2019-07-25 14:00:00,193.14,193.69,193.14,193.54,1080719.0,185.7958,186.3249,185.7958,186.1806,1080719.0
2019-07-25 14:30:00,193.54,193.57,193.2,193.3,669160.0,186.1806,186.2094,185.8535,185.9497,669160.0
2019-07-25 15:00:00,193.29,193.44,193.06,193.41,961340.0,185.9401,186.0844,185.7188,186.0555,961340.0
2019-07-25 15:30:00,193.42,193.57,193.04,193.27,2898408.0,186.0652,186.2094,185.6996,185.9209,2898408.0
2019-07-26 09:30:00,194.52,195.39,194.43,195.2,2796421.0,187.1233,187.9602,187.0367,187.7775,2796421.0
2019-07-26 10:00:00,195.19,195.3,194.8,194.86,1694911.0,187.7678,187.8737,187.3927,187.4504,1694911.0
2019-07-26 10:30:00,194.86,194.87,194.55,194.78,1238328.0,187.4504,187.46,187.1522,187.3734,1238328.0
2019-07-26 11:00:00,194.77,195.08,194.65,195.06,1266077.0,187.3638,187.662,187.2484,187.6428,1266077.0
2019-07-26 11:30:00,195.05,195.36,195.04,195.33,1014873.0,187.6332,187.9314,187.6236,187.9025,1014873.0
2019-07-26 12:00:00,195.34,195.37,195.17,195.27,770307.0,187.9121,187.941,187.7486,187.8448,770307.0
2019-07-26 12:30:00,195.26,195.29,195.08,195.23,707503.0,187.8352,187.864,187.662,187.8063,707503.0
2019-07-26 13:00:00,195.23,195.42,195.14,195.32,515342.0,187.8063,187.9891,187.7197,187.8929,515342.0
2019-07-26 13:30:00,195.32,195.38,195.18,195.36,301719.0,187.8929,187.9506,187.7582,187.9314,301719.0
2019-07-26 14:00:00,195.36,195.37,195.22,195.26,502148.0,187.9314,187.941,187.7967,187.8352,502148.0
2019-07-26 14:30:00,195.26,195.44,195.19,195.42,622505.0,187.8352,188.0083,187.7678,187.9891,622505.0
2019-07-26 15:00:00,195.43,195.55,195.32,195.45,702769.0,187.9987,188.1142,187.8929,188.018,702769.0
2019-07-26 15:30:00,195.44,195.55,195.26,195.26,3103961.0,188.0083,188.1142,187.8352,187.8352,3103961.0
2019-07-29 09:30:00,195.16,195.18,193.76,193.84,3326344.0,187.739,187.7582,186.3922,186.4692,3326344.0
2019-07-29 10:00:00,193.84,193.94,193.39,193.8,3082092.0,186.4692,186.5654,186.0363,186.4307,3082092.0
2019-07-29 10:30:00,193.78,194.13,193.7,193.9,1865881.0,186.4115,186.7482,186.3345,186.5269,1865881.0
2019-07-29 11:00:00,193.91,194.2,193.81,194.18,1094995.0,186.5365,186.8155,186.4403,186.7963,1094995.0
2019-07-29 11:30:00,194.2,194.39,194.04,194.29,927372.0,186.8155,186.9983,186.6616,186.9021,927372.0
2019-07-29 12:00:00,194.29,194.29,193.98,194.18,772754.0,186.9021,186.9021,186.6039,186.7963,772754.0
2019-07-29 12:30:00,194.18,194.44,194.08,194.43,654230.0,186.7963,187.0464,186.7001,187.0367,654230.0
2019-07-29 13:00:00,194.43,194.53,194.34,194.49,762441.0,187.0367,187.1329,186.9502,187.0945,762441.0
2019-07-29 13:30:00,194.47,194.59,194.37,194.4,527923.0,187.0752,187.1907,186.979,187.0079,527923.0
2019-07-29 14:00:00,194.41,194.56,194.31,194.53,474544.0,187.0175,187.1618,186.9213,187.1329,474544.0
2019-07-29 14:30:00,194.53,194.72,194.41,194.67,422145.0,187.1329,187.3157,187.0175,187.2676,422145.0
2019-07-29 15:00:00,194.66,194.72,194.53,194.59,518743.0,187.258,187.3157,187.1329,187.1907,518743.0
2019-07-29 15:30:00,194.59,194.81,194.55,194.64,1880570.0,187.1907,187.4023,187.1522,187.2388,1880570.0
2019-07-30 09:30:00,193.16,193.88,192.99,193.6,2827382.0,185.815,186.5077,185.6515,186.2383,2827382.0
2019-07-30 10:00:00,193.6,194.04,193.51,193.72,2105717.0,186.2383,186.6616,186.1517,186.3537,2105717.0
2019-07-30 10:30:00,193.72,193.94,193.59,193.74,881948.0,186.3537,186.5654,186.2287,186.373,881948.0
2019-07-30 11:00:00,193.76,194.0,193.72,193.82,719184.0,186.3922,186.6231,186.3537,186.4499,719184.0
2019-07-30 11:30:00,193.83,194.05,193.53,193.58,953443.0,186.4596,186.6712,186.171,186.2191,953443.0
2019-07-30 12:00:00,193.58,193.85,193.53,193.76,522242.0,186.2191,186.4788,186.171,186.3922,522242.0
2019-07-30 12:30:00,193.78,193.88,193.58,193.65,433518.0,186.4115,186.5077,186.2191,186.2864,433518.0
2019-07-30 13:00:00,193.67,193.81,193.62,193.72,292097.0,186.3056,186.4403,186.2575,186.3537,292097.0
2019-07-30 13:30:00,193.73,194.04,193.7,194.0,384767.0,186.3634,186.6616,186.3345,186.6231,384767.0
2019-07-30 14:00:00,194.02,194.54,194.02,194.28,2145232.0,186.6423,187.1426,186.6423,186.8925,2145232.0
2019-07-30 14:30:00,194.26,194.29,194.01,194.04,422897.0,186.8732,186.9021,186.6327,186.6616,422897.0
2019-07-30 15:00:00,194.04,194.13,193.71,193.76,815229.0,186.6616,186.7482,186.3441,186.3922,815229.0
2019-07-30 15:30:00,193.77,193.88,193.52,193.79,2261282.0,186.4018,186.5077,186.1613,186.4211,2261282.0
2019-07-31 09:30:00,194.31,194.34,193.83,194.11,2598693.0,186.9213,186.9502,186.4596,186.7289,2598693.0
2019-07-31 10:00:00,194.12,194.43,194.02,194.06,1168204.0,186.7385,187.0367,186.6423,186.6808,1168204.0
2019-07-31 10:30:00,194.05,194.16,193.79,194.12,1517516.0,186.6712,186.777,186.4211,186.7385,1517516.0
2019-07-31 11:00:00,194.12,194.4,194.0,194.21,1108510.0,186.7385,187.0079,186.6231,186.8251,1108510.0
2019-07-31 11:30:00,194.21,194.32,194.14,194.28,453213.0,186.8251,186.9309,186.7578,186.8925,453213.0
2019-07-31 12:00:00,194.29,194.31,193.98,194.04,571559.0,186.9021,186.9213,186.6039,186.6616,571559.0
2019-07-31 12:30:00,194.04,194.06,193.91,194.04,692715.0,186.6616,186.6808,186.5365,186.6616,692715.0
2019-07-31 13:00:00,194.05,194.16,193.92,193.97,575869.0,186.6712,186.777,186.5461,186.5942,575869.0
2019-07-31 13:30:00,193.96,194.06,193.72,193.96,973870.0,186.5846,186.6808,186.3537,186.5846,973870.0
2019-07-31 14:00:00,193.93,194.15,193.15,193.65,3869508.0,186.5558,186.7674,185.8054,186.2864,3869508.0
2019-07-31 14:30:00,193.65,194.01,189.32,191.39,8891061.0,186.2864,186.6327,182.1211,184.1123,8891061.0
2019-07-31 15:00:00,191.37,192.65,190.92,192.4,5232186.0,184.0931,185.3244,183.6602,185.0839,5232186.0
2019-07-31 15:30:00,192.4,192.4,191.17,191.19,6172184.0,185.0839,185.0839,183.9007,183.9199,6172184.0
2019-08-01 09:30:00,191.52,193.07,191.42,192.92,4795368.0,184.2374,185.7285,184.1412,185.5842,4795368.0
2019-08-01 10:00:00,192.91,193.89,192.86,193.89,2748084.0,185.5745,186.5173,185.5264,186.5173,2748084.0
2019-08-01 10:30:00,193.88,194.57,193.75,194.53,4096239.0,186.5077,187.1714,186.3826,187.1329,4096239.0
2019-08-01 11:00:00,194.53,194.98,194.36,194.96,3124746.0,187.1329,187.5658,186.9694,187.5466,3124746.0
2019-08-01 11:30:00,194.97,194.98,194.53,194.55,1192856.0,187.5562,187.5658,187.1329,187.1522,1192856.0
2019-08-01 12:00:00,194.56,194.61,194.32,194.54,840839.0,187.1618,187.2099,186.9309,187.1426,840839.0
2019-08-01 12:30:00,194.54,194.77,194.44,194.53,743104.0,187.1426,187.3638,187.0464,187.1329,743104.0
2019-08-01 13:00:00,194.53,194.62,192.83,192.98,2940075.0,187.1329,187.2195,185.4976,185.6419,2940075.0
2019-08-01 13:30:00,193.0,193.52,190.42,191.44,10386329.0,185.6611,186.1613,183.1792,184.1604,10386329.0
2019-08-01 14:00:00,191.44,191.59,189.68,190.23,7872342.0,184.1604,184.3047,182.4674,182.9965,7872342.0
2019-08-01 14:30:00,190.23,190.71,189.23,190.28,4255205.0,182.9965,183.4582,182.0345,183.0446,4255205.0
2019-08-01 15:00:00,190.28,190.79,189.7,190.46,3342330.0,183.0446,183.5352,182.4866,183.2177,3342330.0
2019-08-01 15:30:00,190.46,190.9,189.75,190.11,6800512.0,183.2177,183.641,182.5347,182.881,6800512.0
2019-08-02 09:30:00,188.82,188.99,187.86,188.08,5509819.0,181.6401,181.8036,180.7166,180.9282,5509819.0
2019-08-02 10:00:00,188.1,188.48,187.12,187.45,5167702.0,180.9474,181.313,180.0047,180.3222,5167702.0
2019-08-02 10:30:00,187.43,187.43,186.26,186.32,4584780.0,180.3029,180.3029,179.1774,179.2351,4584780.0
2019-08-02 11:00:00,186.32,187.4,186.3,186.98,3491072.0,179.2351,180.2741,179.2159,179.87,3491072.0
2019-08-02 11:30:00,186.99,187.21,186.36,186.95,2142835.0,179.8797,180.0913,179.2736,179.8412,2142835.0
2019-08-02 12:00:00,186.94,187.6,186.72,187.57,2961453.0,179.8316,180.4665,179.6199,180.4376,2961453.0
2019-08-02 12:30:00,187.56,187.63,186.7,186.76,2541991.0,180.428,180.4953,179.6007,179.6584,2541991.0
2019-08-02 13:00:00,186.75,186.84,186.41,186.58,1820084.0,179.6488,179.7354,179.3217,179.4852,1820084.0
2019-08-02 13:30:00,186.59,186.73,186.21,186.48,1635764.0,179.4949,179.6295,179.1293,179.389,1635764.0
2019-08-02 14:00:00,186.48,187.27,186.28,186.94,2180554.0,179.389,180.149,179.1967,179.8316,2180554.0
2019-08-02 14:30:00,186.93,187.28,186.72,186.96,1984646.0,179.8219,180.1586,179.6199,179.8508,1984646.0
2019-08-02 15:00:00,186.97,187.57,186.59,187.43,2176935.0,179.8604,180.4376,179.4949,180.3029,2176935.0
2019-08-02 15:30:00,187.44,188.05,187.06,187.43,7604001.0,180.3125,180.8993,179.947,180.3029,7604001.0
2019-08-05 09:30:00,183.51,183.51,182.1,182.87,9396433.0,176.532,176.532,175.1756,175.9163,9396433.0
2019-08-05 10:00:00,182.87,183.0,182.14,182.44,4252044.0,175.9163,176.0414,175.2141,175.5027,4252044.0
2019-08-05 10:30:00,182.44,182.55,181.61,182.13,4106084.0,175.5027,175.6085,174.7042,175.2045,4106084.0
2019-08-05 11:00:00,182.13,182.85,181.94,182.11,3578089.0,175.2045,175.8971,175.0217,175.1852,3578089.0
2019-08-05 11:30:00,182.11,182.19,181.74,181.8,2291839.0,175.1852,175.2622,174.8293,174.887,2291839.0
2019-08-05 12:00:00,181.78,181.97,181.39,181.45,3300463.0,174.8678,175.0505,174.4926,174.5503,3300463.0
2019-08-05 12:30:00,181.44,181.71,180.55,180.63,3716479.0,174.5407,174.8004,173.6845,173.7615,3716479.0
2019-08-05 13:00:00,180.62,181.45,180.54,181.13,2785928.0,173.7519,174.5503,173.6749,174.2425,2785928.0
2019-08-05 13:30:00,181.12,181.59,180.47,180.51,2234252.0,174.2329,174.685,173.6076,173.6461,2234252.0
2019-08-05 14:00:00,180.5,180.71,179.98,180.0,3214938.0,173.6364,173.8385,173.1362,173.1555,3214938.0
2019-08-05 14:30:00,179.99,180.3,179.6,179.76,3949904.0,173.1458,173.444,172.7707,172.9246,3949904.0
2019-08-05 15:00:00,179.75,180.84,179.2,180.11,8185077.0,172.915,173.9635,172.3859,173.2613,8185077.0
2019-08-05 15:30:00,180.1,181.19,179.83,180.68,8522906.0,173.2516,174.3002,172.9919,173.8096,8522906.0
2019-08-06 09:30:00,182.4,183.29,182.27,182.99,6640888.0,175.4642,176.3203,175.3391,176.0318,6640888.0
2019-08-06 10:00:00,182.96,183.46,181.71,182.17,3674386.0,176.0029,176.4839,174.8004,175.2429,3674386.0
2019-08-06 10:30:00,182.2,182.97,182.04,182.4,1766955.0,175.2718,176.0125,175.1179,175.4642,1766955.0
2019-08-06 11:00:00,182.41,182.47,181.37,181.83,2479934.0,175.4738,175.5315,174.4734,174.9159,2479934.0
2019-08-06 11:30:00,181.84,182.08,181.07,182.06,2472279.0,174.9255,175.1564,174.1848,175.1371,2472279.0
2019-08-06 12:00:00,182.06,182.41,181.53,181.57,1514136.0,175.1371,175.4738,174.6273,174.6658,1514136.0
2019-08-06 12:30:00,181.57,181.99,181.46,181.66,1266922.0,174.6658,175.0698,174.5599,174.7523,1266922.0
2019-08-06 13:00:00,181.67,182.76,181.67,182.6,1425012.0,174.7619,175.8105,174.7619,175.6566,1425012.0
2019-08-06 13:30:00,182.61,182.94,182.55,182.81,1231205.0,175.6662,175.9837,175.6085,175.8586,1231205.0
2019-08-06 14:00:00,182.79,183.61,182.36,183.54,2484997.0,175.8394,176.6282,175.4257,176.5608,2484997.0
2019-08-06 14:30:00,183.56,183.8,183.11,183.13,1911145.0,176.5801,176.811,176.1472,176.1664,1911145.0
2019-08-06 15:00:00,183.14,183.45,182.9,183.13,1391328.0,176.1761,176.4743,175.9452,176.1664,1391328.0
2019-08-06 15:30:00,183.12,183.58,182.85,183.26,4948727.0,176.1568,176.5993,175.8971,176.2915,4948727.0
2019-08-07 09:30:00,181.35,181.71,179.89,181.02,7177274.0,174.4541,174.8004,173.0496,174.1367,7177274.0
2019-08-07 10:00:00,181.02,182.56,180.69,181.93,3810999.0,174.1367,175.6181,173.8192,175.0121,3810999.0
2019-08-07 10:30:00,181.93,183.43,181.83,183.12,4256776.0,175.0121,176.455,174.9159,176.1568,4256776.0
2019-08-07 11:00:00,183.1,183.27,182.22,182.43,3008216.0,176.1376,176.3011,175.291,175.4931,3008216.0
2019-08-07 11:30:00,182.46,182.62,181.85,182.09,2039324.0,175.5219,175.6758,174.9351,175.166,2039324.0
2019-08-07 12:00:00,182.1,182.18,181.37,181.75,1674276.0,175.1756,175.2526,174.4734,174.8389,1674276.0
2019-08-07 12:30:00,181.74,182.6,181.58,182.38,1526177.0,174.8293,175.6566,174.6754,175.445,1526177.0
2019-08-07 13:00:00,182.39,182.79,182.27,182.66,1093167.0,175.4546,175.8394,175.3391,175.7143,1093167.0
2019-08-07 13:30:00,182.67,183.86,182.65,183.27,2265827.0,175.7239,176.8687,175.7047,176.3011,2265827.0
2019-08-07 14:00:00,183.28,183.82,182.88,183.41,2136747.0,176.3107,176.8302,175.9259,176.4358,2136747.0
2019-08-07 14:30:00,183.41,184.15,183.27,184.1,1770344.0,176.4358,177.1476,176.3011,177.0995,1770344.0
2019-08-07 15:00:00,184.11,184.17,183.43,184.12,1718250.0,177.1092,177.1669,176.455,177.1188,1718250.0
2019-08-07 15:30:00,184.13,184.51,183.75,184.06,4206817.0,177.1284,177.494,176.7629,177.0611,4206817.0
2019-08-08 09:30:00,185.15,185.73,184.57,185.57,4532280.0,178.1096,178.6676,177.5517,178.5137,4532280.0
2019-08-08 10:00:00,185.57,186.1,185.48,186.02,2907318.0,178.5137,179.0235,178.4271,178.9465,2907318.0
2019-08-08 10:30:00,186.02,186.77,186.01,186.69,2525333.0,178.9465,179.668,178.9369,179.5911,2525333.0
2019-08-08 11:00:00,186.69,186.9,186.36,186.64,1308542.0,179.5911,179.7931,179.2736,179.543,1308542.0
2019-08-08 11:30:00,186.64,187.23,186.58,187.16,1758461.0,179.543,180.1105,179.4852,180.0432,1758461.0
2019-08-08 12:00:00,187.16,187.41,186.96,187.33,1625616.0,180.0432,180.2837,179.8508,180.2067,1625616.0
2019-08-08 12:30:00,187.33,187.58,187.3,187.5,1129929.0,180.2067,180.4472,180.1779,180.3703,1129929.0
2019-08-08 13:00:00,187.51,187.63,187.15,187.16,1378471.0,180.3799,180.4953,180.0336,180.0432,1378471.0
2019-08-08 13:30:00,187.16,187.69,187.15,187.54,789838.0,180.0432,180.553,180.0336,180.4087,789838.0
2019-08-08 14:00:00,187.52,187.62,187.22,187.43,863899.0,180.3895,180.4857,180.1009,180.3029,863899.0
2019-08-08 14:30:00,187.43,187.85,187.34,187.59,1312877.0,180.3029,180.707,180.2163,180.4568,1312877.0
2019-08-08 15:00:00,187.58,187.83,187.42,187.61,1697697.0,180.4472,180.6877,180.2933,180.4761,1697697.0
2019-08-08 15:30:00,187.6,188.32,187.58,188.28,5687735.0,180.4665,181.1591,180.4472,181.1206,5687735.0
2019-08-09 09:30:00,187.31,188.0,186.62,186.93,3446293.0,180.1875,180.8512,179.5237,179.8219,3446293.0
2019-08-09 10:00:00,186.94,187.25,186.12,186.2,3092288.0,179.8316,180.1298,179.0427,179.1197,3092288.0
2019-08-09 10:30:00,186.2,186.64,185.69,186.49,2360236.0,179.1197,179.543,178.6291,179.3987,2360236.0
2019-08-09 11:00:00,186.48,186.58,185.22,185.23,1705287.0,179.389,179.4852,178.177,178.1866,1705287.0
2019-08-09 11:30:00,185.23,185.73,185.03,185.23,2025327.0,178.1866,178.6676,177.9942,178.1866,2025327.0
2019-08-09 12:00:00,185.21,185.62,185.12,185.39,1135986.0,178.1673,178.5617,178.0808,178.3405,1135986.0
2019-08-09 12:30:00,185.36,186.73,185.3,186.23,2550213.0,178.3116,179.6295,178.2539,179.1486,2550213.0
2019-08-09 13:00:00,186.2,186.94,186.15,186.84,1900578.0,179.1197,179.8316,179.0716,179.7354,1900578.0
2019-08-09 13:30:00,186.84,187.34,186.78,186.8,1330304.0,179.7354,180.2163,179.6776,179.6969,1330304.0
2019-08-09 14:00:00,186.79,186.99,186.57,186.92,1004082.0,179.6873,179.8797,179.4756,179.8123,1004082.0
2019-08-09 14:30:00,186.95,187.07,186.53,186.69,799792.0,179.8412,179.9566,179.4371,179.5911,799792.0
2019-08-09 15:00:00,186.71,187.28,186.63,187.05,1080463.0,179.6103,180.1586,179.5333,179.9374,1080463.0
2019-08-09 15:30:00,187.05,187.42,186.32,186.45,3680299.0,179.9374,180.2933,179.2351,179.3602,3680299.0
2019-08-12 09:30:00,185.35,185.78,184.63,185.01,2934263.0,178.302,178.7157,177.6094,177.9749,2934263.0
2019-08-12 10:00:00,185.01,185.82,184.7,185.58,1941805.0,177.9749,178.7541,177.6767,178.5233,1941805.0
2019-08-12 10:30:00,185.57,185.85,185.06,185.47,1198633.0,178.5137,178.783,178.023,178.4175,1198633.0
2019-08-12 11:00:00,185.47,185.47,184.57,185.14,1269693.0,178.4175,178.4175,177.5517,178.1,1269693.0
2019-08-12 11:30:00,185.15,185.71,184.89,185.54,1038755.0,178.1096,178.6483,177.8595,178.4848,1038755.0
2019-08-12 12:00:00,185.53,185.76,185.24,185.66,910979.0,178.4752,178.6964,178.1962,178.6002,910979.0
2019-08-12 12:30:00,185.68,185.9,185.17,185.36,926630.0,178.6195,178.8311,178.1289,178.3116,926630.0
2019-08-12 13:00:00,185.34,185.47,185.03,185.25,461671.0,178.2924,178.4175,177.9942,178.2058,461671.0
2019-08-12 13:30:00,185.25,185.29,184.74,184.84,822675.0,178.2058,178.2443,177.7152,177.8114,822675.0
2019-08-12 14:00:00,184.82,184.93,184.16,184.2,1534508.0,177.7922,177.898,177.1573,177.1957,1534508.0
2019-08-12 14:30:00,184.19,184.38,183.5,183.75,2098546.0,177.1861,177.3689,176.5224,176.7629,2098546.0
2019-08-12 15:00:00,183.74,184.26,183.67,184.21,2030671.0,176.7532,177.2535,176.6859,177.2054,2030671.0
2019-08-12 15:30:00,184.2,184.51,184.1,184.36,2951359.0,177.1957,177.494,177.0995,177.3497,2951359.0
2019-08-13 09:30:00,184.28,189.32,184.02,189.07,7902221.0,177.2727,182.1211,177.0226,181.8806,7902221.0
2019-08-13 10:00:00,189.03,189.68,188.18,189.39,4773953.0,181.8421,182.4674,181.0244,182.1884,4773953.0
2019-08-13 10:30:00,189.38,189.5,188.22,188.23,3068484.0,182.1788,182.2942,181.0629,181.0725,3068484.0
2019-08-13 11:00:00,188.21,188.66,187.41,187.72,2966642.0,181.0533,181.4862,180.2837,180.5819,2966642.0
2019-08-13 11:30:00,187.71,188.53,187.37,188.5,1828792.0,180.5723,181.3611,180.2452,181.3322,1828792.0
2019-08-13 12:00:00,188.52,188.77,188.26,188.41,1506724.0,181.3515,181.592,181.1014,181.2457,1506724.0
2019-08-13 12:30:00,188.41,188.5,188.02,188.24,892801.0,181.2457,181.3322,180.8705,181.0821,892801.0
2019-08-13 13:00:00,188.24,188.63,187.86,188.33,1627964.0,181.0821,181.4573,180.7166,181.1687,1627964.0
2019-08-13 13:30:00,188.31,188.54,188.18,188.45,646501.0,181.1495,181.3707,181.0244,181.2841,646501.0
2019-08-13 14:00:00,188.46,188.89,188.37,188.89,754704.0,181.2938,181.7074,181.2072,181.7074,754704.0
2019-08-13 14:30:00,188.89,189.08,188.73,188.74,1099952.0,181.7074,181.8902,181.5535,181.5631,1099952.0
2019-08-13 15:00:00,188.73,188.83,188.25,188.55,1213935.0,181.5535,181.6497,181.0917,181.3803,1213935.0
2019-08-13 15:30:00,188.54,188.61,188.21,188.44,3913613.0,181.3707,181.4381,181.0533,181.2745,3913613.0
2019-08-14 09:30:00,185.31,185.95,184.79,185.62,5520795.0,178.2635,178.8792,177.7633,178.5617,5520795.0
2019-08-14 10:00:00,185.6,185.64,184.64,185.14,3225200.0,178.5425,178.581,177.619,178.1,3225200.0
2019-08-14 10:30:00,185.13,185.22,184.21,184.21,2432428.0,178.0904,178.177,177.2054,177.2054,2432428.0
2019-08-14 11:00:00,184.21,184.38,183.47,183.91,3724810.0,177.2054,177.3689,176.4935,176.9168,3724810.0
2019-08-14 11:30:00,183.91,184.23,183.18,183.36,2647559.0,176.9168,177.2246,176.2145,176.3877,2647559.0
2019-08-14 12:00:00,183.34,183.35,182.79,183.1,2419405.0,176.3684,176.3781,175.8394,176.1376,2419405.0
2019-08-14 12:30:00,183.1,183.52,182.54,182.68,2589123.0,176.1376,176.5416,175.5989,175.7335,2589123.0
2019-08-14 13:00:00,182.67,183.79,182.42,183.4,2524667.0,175.7239,176.8013,175.4834,176.4262,2524667.0
2019-08-14 13:30:00,183.37,183.89,183.35,183.46,2372595.0,176.3973,176.8975,176.3781,176.4839,2372595.0
2019-08-14 14:00:00,183.43,183.66,183.01,183.04,1687135.0,176.455,176.6763,176.051,176.0799,1687135.0
2019-08-14 14:30:00,183.04,183.21,182.51,182.98,1787704.0,176.0799,176.2434,175.57,176.0221,1787704.0
2019-08-14 15:00:00,182.97,183.69,182.55,183.05,3172215.0,176.0125,176.7051,175.6085,176.0895,3172215.0
2019-08-14 15:30:00,183.03,183.31,182.52,182.71,6587616.0,176.0702,176.3396,175.5796,175.7624,6587616.0
2019-08-15 09:30:00,183.11,183.59,181.78,183.13,6629989.0,176.1472,176.6089,174.8678,176.1664,6629989.0
2019-08-15 10:00:00,183.12,183.43,182.56,182.69,2682910.0,176.1568,176.455,175.6181,175.7432,2682910.0
2019-08-15 10:30:00,182.69,183.1,182.38,182.61,1770757.0,175.7432,176.1376,175.445,175.6662,1770757.0
2019-08-15 11:00:00,182.61,182.63,181.63,182.44,2296482.0,175.6662,175.6854,174.7235,175.5027,2296482.0
2019-08-15 11:30:00,182.45,182.94,182.29,182.92,1425144.0,175.5123,175.9837,175.3584,175.9644,1425144.0
2019-08-15 12:00:00,182.91,183.35,182.61,182.63,1373233.0,175.9548,176.3781,175.6662,175.6854,1373233.0
2019-08-15 12:30:00,182.63,182.87,182.34,182.6,1239111.0,175.6854,175.9163,175.4065,175.6566,1239111.0
2019-08-15 13:00:00,182.6,183.0,182.37,182.47,1251249.0,175.6566,176.0414,175.4353,175.5315,1251249.0
2019-08-15 13:30:00,182.46,182.63,181.16,181.39,1820837.0,175.5219,175.6854,174.2713,174.4926,1820837.0
2019-08-15 14:00:00,181.36,182.29,181.17,182.18,2185233.0,174.4637,175.3584,174.281,175.2526,2185233.0
2019-08-15 14:30:00,182.18,182.45,181.8,182.26,1232797.0,175.2526,175.5123,174.887,175.3295,1232797.0
2019-08-15 15:00:00,182.28,183.02,182.28,182.53,1487551.0,175.3488,176.0606,175.3488,175.5892,1487551.0
2019-08-15 15:30:00,182.51,183.15,182.44,182.58,3851701.0,175.57,176.1857,175.5027,175.6373,3851701.0
2019-08-16 09:30:00,184.11,184.73,184.1,184.44,2720797.0,177.1092,177.7056,177.0995,177.4266,2720797.0
2019-08-16 10:00:00,184.43,185.3,184.26,184.74,2382220.0,177.417,178.2539,177.2535,177.7152,2382220.0
2019-08-16 10:30:00,184.74,185.85,184.68,185.83,2435824.0,177.7152,178.783,177.6575,178.7638,2435824.0
2019-08-16 11:00:00,185.83,185.95,185.25,185.32,2074353.0,178.7638,178.8792,178.2058,178.2732,2074353.0
2019-08-16 11:30:00,185.31,185.51,185.02,185.34,1453344.0,178.2635,178.4559,177.9846,178.2924,1453344.0
2019-08-16 12:00:00,185.36,185.41,185.0,185.32,763274.0,178.3116,178.3597,177.9653,178.2732,763274.0
2019-08-16 12:30:00,185.32,185.6,185.23,185.44,458823.0,178.2732,178.5425,178.1866,178.3886,458823.0
2019-08-16 13:00:00,185.44,185.77,185.44,185.74,771575.0,178.3886,178.706,178.3886,178.6772,771575.0
2019-08-16 13:30:00,185.75,185.77,185.5,185.65,478547.0,178.6868,178.706,178.4463,178.5906,478547.0
2019-08-16 14:00:00,185.66,185.67,185.38,185.45,621421.0,178.6002,178.6098,178.3309,178.3982,621421.0
2019-08-16 14:30:00,185.47,185.59,185.24,185.46,919395.0,178.4175,178.5329,178.1962,178.4078,919395.0
2019-08-16 15:00:00,185.45,185.71,185.41,185.47,1145763.0,178.3982,178.6483,178.3597,178.4175,1145763.0
2019-08-16 15:30:00,185.46,185.81,185.31,185.46,4904752.0,178.4078,178.7445,178.2635,178.4078,4904752.0
2019-08-19 09:30:00,188.02,188.7,187.95,188.11,3259231.0,180.8705,181.5246,180.8032,180.9571,3259231.0
2019-08-19 10:00:00,188.11,188.17,187.5,187.84,1673646.0,180.9571,181.0148,180.3703,180.6973,1673646.0
2019-08-19 10:30:00,187.82,188.33,187.8,188.23,1271990.0,180.6781,181.1687,180.6589,181.0725,1271990.0
2019-08-19 11:00:00,188.21,188.55,188.2,188.41,1031810.0,181.0533,181.3803,181.0436,181.2457,1031810.0
2019-08-19 11:30:00,188.41,188.74,188.31,188.49,1136902.0,181.2457,181.5631,181.1495,181.3226,1136902.0
2019-08-19 12:00:00,188.45,188.51,188.28,188.4,635298.0,181.2841,181.3419,181.1206,181.236,635298.0
2019-08-19 12:30:00,188.4,188.61,188.3,188.6,756205.0,181.236,181.4381,181.1398,181.4284,756205.0
2019-08-19 13:00:00,188.6,188.83,188.58,188.72,909807.0,181.4284,181.6497,181.4092,181.5439,909807.0
2019-08-19 13:30:00,188.72,188.72,188.52,188.59,783486.0,181.5439,181.5439,181.3515,181.4188,783486.0
2019-08-19 14:00:00,188.59,188.61,188.34,188.48,700858.0,181.4188,181.4381,181.1783,181.313,700858.0
2019-08-19 14:30:00,188.49,188.55,188.28,188.39,1199630.0,181.3226,181.3803,181.1206,181.2264,1199630.0
2019-08-19 15:00:00,188.39,188.46,188.18,188.42,954265.0,181.2264,181.2938,181.0244,181.2553,954265.0
2019-08-19 15:30:00,188.43,188.63,188.2,188.3,3023471.0,181.2649,181.4573,181.0436,181.1398,3023471.0
2019-08-20 09:30:00,188.0,188.13,187.15,187.51,2819030.0,180.8512,180.9763,180.0336,180.3799,2819030.0
2019-08-20 10:00:00,187.47,187.96,187.3,187.9,1308024.0,180.3414,180.8128,180.1779,180.7551,1308024.0
2019-08-20 10:30:00,187.89,188.27,187.52,188.23,1035594.0,180.7454,181.111,180.3895,181.0725,1035594.0
2019-08-20 11:00:00,188.26,188.64,188.07,188.26,1237658.0,181.1014,181.4669,180.9186,181.1014,1237658.0
2019-08-20 11:30:00,188.26,188.33,187.98,188.06,761262.0,181.1014,181.1687,180.832,180.909,761262.0
2019-08-20 12:00:00,188.06,188.4,188.06,188.28,450192.0,180.909,181.236,180.909,181.1206,450192.0
2019-08-20 12:30:00,188.29,188.32,187.94,188.2,607586.0,181.1302,181.1591,180.7935,181.0436,607586.0
2019-08-20 13:00:00,188.18,188.21,187.96,188.02,316023.0,181.0244,181.0533,180.8128,180.8705,316023.0
2019-08-20 13:30:00,188.04,188.06,187.54,187.8,856932.0,180.8897,180.909,180.4087,180.6589,856932.0
2019-08-20 14:00:00,187.78,187.84,187.09,187.42,1030125.0,180.6396,180.6973,179.9759,180.2933,1030125.0
2019-08-20 14:30:00,187.4,187.63,187.3,187.49,583332.0,180.2741,180.4953,180.1779,180.3606,583332.0
2019-08-20 15:00:00,187.49,187.61,187.18,187.58,865689.0,180.3606,180.4761,180.0624,180.4472,865689.0
2019-08-20 15:30:00,187.59,187.64,186.95,186.99,2598171.0,180.4568,180.5049,179.8412,179.8797,2598171.0
2019-08-21 09:30:00,188.66,189.23,188.38,189.0,3521278.0,181.4862,182.0345,181.2168,181.8132,3521278.0
2019-08-21 10:00:00,189.02,189.13,188.69,188.85,1393751.0,181.8325,181.9383,181.515,181.6689,1393751.0
2019-08-21 10:30:00,188.84,188.89,188.55,188.75,1143670.0,181.6593,181.7074,181.3803,181.5727,1143670.0
2019-08-21 11:00:00,188.75,188.98,188.55,188.9,813889.0,181.5727,181.794,181.3803,181.717,813889.0
2019-08-21 11:30:00,188.89,189.09,188.82,188.97,920357.0,181.7074,181.8998,181.6401,181.7844,920357.0
2019-08-21 12:00:00,188.97,189.0,188.73,188.79,425751.0,181.7844,181.8132,181.5535,181.6112,425751.0
2019-08-21 12:30:00,188.79,188.87,188.65,188.79,643391.0,181.6112,181.6882,181.4765,181.6112,643391.0
2019-08-21 13:00:00,188.8,188.87,188.7,188.71,502504.0,181.6208,181.6882,181.5246,181.5343,502504.0
2019-08-21 13:30:00,188.71,188.73,188.41,188.43,647205.0,181.5343,181.5535,181.2457,181.2649,647205.0
2019-08-21 14:00:00,188.42,188.81,187.96,188.77,1976473.0,181.2553,181.6304,180.8128,181.592,1976473.0
2019-08-21 14:30:00,188.78,188.81,188.17,188.31,860615.0,181.6016,181.6304,181.0148,181.1495,860615.0
2019-08-21 15:00:00,188.31,188.53,188.17,188.48,861605.0,181.1495,181.3611,181.0148,181.313,861605.0
2019-08-21 15:30:00,188.49,188.7,188.41,188.63,2346823.0,181.3226,181.5246,181.2457,181.4573,2346823.0
2019-08-22 09:30:00,188.98,189.46,188.92,189.21,1938059.0,181.794,182.2557,181.7363,182.0152,1938059.0
2019-08-22 10:00:00,189.23,189.23,187.75,187.91,1619094.0,182.0345,182.0345,180.6108,180.7647,1619094.0
2019-08-22 10:30:00,187.9,187.9,186.54,186.68,4217522.0,180.7551,180.7551,179.4468,179.5814,4217522.0
2019-08-22 11:00:00,186.71,187.54,186.64,187.27,1683123.0,179.6103,180.4087,179.543,180.149,1683123.0
2019-08-22 11:30:00,187.28,187.69,187.21,187.27,959397.0,180.1586,180.553,180.0913,180.149,959397.0
2019-08-22 12:00:00,187.28,187.82,187.24,187.67,665521.0,180.1586,180.6781,180.1201,180.5338,665521.0
2019-08-22 12:30:00,187.68,187.94,187.51,187.7,1609597.0,180.5434,180.7935,180.3799,180.5627,1609597.0
2019-08-22 13:00:00,187.7,188.35,187.69,188.22,852998.0,180.5627,181.1879,180.553,181.0629,852998.0
2019-08-22 13:30:00,188.22,188.4,188.14,188.21,547712.0,181.0629,181.236,180.9859,181.0533,547712.0
2019-08-22 14:00:00,188.21,188.34,187.97,187.99,539800.0,181.0533,181.1783,180.8224,180.8416,539800.0
2019-08-22 14:30:00,188.0,188.54,187.97,188.46,877346.0,180.8512,181.3707,180.8224,181.2938,877346.0
2019-08-22 15:00:00,188.48,188.51,187.98,188.21,1036754.0,181.313,181.3419,180.832,181.0533,1036754.0
2019-08-22 15:30:00,188.2,188.72,187.92,188.05,2580497.0,181.0436,181.5439,180.7743,180.8993,2580497.0
2019-08-23 09:30:00,186.78,187.04,185.94,186.57,3353381.0,179.6776,179.9278,178.8696,179.4756,3353381.0
2019-08-23 10:00:00,186.58,187.6,186.25,187.28,4019767.0,179.4852,180.4665,179.1678,180.1586,4019767.0
2019-08-23 10:30:00,187.28,188.45,187.11,187.63,3384249.0,180.1586,181.2841,179.9951,180.4953,3384249.0
2019-08-23 11:00:00,187.64,187.86,184.12,184.61,7011352.0,180.5049,180.7166,177.1188,177.5902,7011352.0
2019-08-23 11:30:00,184.62,184.79,183.38,183.39,3883545.0,177.5998,177.7633,176.4069,176.4165,3883545.0
2019-08-23 12:00:00,183.39,183.99,183.15,183.41,2807908.0,176.4165,176.9937,176.1857,176.4358,2807908.0
2019-08-23 12:30:00,183.41,184.04,183.21,183.55,2348907.0,176.4358,177.0418,176.2434,176.5705,2348907.0
2019-08-23 13:00:00,183.54,183.54,182.53,182.59,2020088.0,176.5608,176.5608,175.5892,175.647,2020088.0
2019-08-23 13:30:00,182.61,183.29,182.52,183.08,1607269.0,175.6662,176.3203,175.5796,176.1183,1607269.0
2019-08-23 14:00:00,183.07,183.07,182.62,182.81,1067958.0,176.1087,176.1087,175.6758,175.8586,1067958.0
2019-08-23 14:30:00,182.8,182.98,182.27,182.66,1579928.0,175.849,176.0221,175.3391,175.7143,1579928.0
2019-08-23 15:00:00,182.66,183.06,182.25,182.4,2184976.0,175.7143,176.0991,175.3199,175.4642,2184976.0
2019-08-23 15:30:00,182.41,182.5,181.56,182.17,8238284.0,175.4738,175.5604,174.6561,175.2429,8238284.0
2019-08-26 09:30:00,184.17,184.4,183.44,183.97,4356459.0,177.1669,177.3881,176.4646,176.9745,4356459.0
2019-08-26 10:00:00,183.97,184.22,183.08,183.51,1909613.0,176.9745,177.215,176.1183,176.532,1909613.0
2019-08-26 10:30:00,183.52,184.12,183.2,183.78,2026898.0,176.5416,177.1188,176.2338,176.7917,2026898.0
2019-08-26 11:00:00,183.77,184.49,183.66,184.16,1995324.0,176.7821,177.4747,176.6763,177.1573,1995324.0
2019-08-26 11:30:00,184.17,184.34,183.73,184.04,1265095.0,177.1669,177.3304,176.7436,177.0418,1265095.0
2019-08-26 12:00:00,184.05,184.83,183.93,184.56,1180404.0,177.0514,177.8018,176.936,177.5421,1180404.0
2019-08-26 12:30:00,184.57,184.62,184.33,184.47,690068.0,177.5517,177.5998,177.3208,177.4555,690068.0
2019-08-26 13:00:00,184.48,184.66,184.23,184.35,682950.0,177.4651,177.6383,177.2246,177.34,682950.0
2019-08-26 13:30:00,184.36,184.37,184.11,184.23,452861.0,177.3497,177.3593,177.1092,177.2246,452861.0
2019-08-26 14:00:00,184.26,184.27,183.8,183.94,727964.0,177.2535,177.2631,176.811,176.9456,727964.0
2019-08-26 14:30:00,183.93,184.2,183.89,184.18,820473.0,176.936,177.1957,176.8975,177.1765,820473.0
2019-08-26 15:00:00,184.16,184.54,184.06,184.15,1195496.0,177.1573,177.5228,177.0611,177.1476,1195496.0
2019-08-26 15:30:00,184.17,184.87,183.95,184.84,3372012.0,177.1669,177.8403,176.9553,177.8114,3372012.0
2019-08-27 09:30:00,186.08,186.42,185.69,185.96,2920986.0,179.0043,179.3313,178.6291,178.8888,2920986.0
2019-08-27 10:00:00,185.97,186.18,185.53,185.59,1492730.0,178.8984,179.1005,178.4752,178.5329,1492730.0
2019-08-27 10:30:00,185.58,185.87,185.32,185.37,1224024.0,178.5233,178.8022,178.2732,178.3213,1224024.0
2019-08-27 11:00:00,185.37,185.55,184.32,184.52,2146229.0,178.3213,178.4944,177.3112,177.5036,2146229.0
2019-08-27 11:30:00,184.5,185.09,184.46,184.72,1650255.0,177.4843,178.0519,177.4459,177.696,1650255.0
2019-08-27 12:00:00,184.72,184.91,184.37,184.58,1232505.0,177.696,177.8787,177.3593,177.5613,1232505.0
2019-08-27 12:30:00,184.56,184.71,183.82,183.88,1533792.0,177.5421,177.6864,176.8302,176.8879,1533792.0
2019-08-27 13:00:00,183.85,184.23,183.71,184.22,1474353.0,176.8591,177.2246,176.7244,177.215,1474353.0
2019-08-27 13:30:00,184.23,184.94,184.09,184.77,1494369.0,177.2246,177.9076,177.0899,177.7441,1494369.0
2019-08-27 14:00:00,184.76,184.93,184.24,184.4,1209371.0,177.7345,177.898,177.2342,177.3881,1209371.0
2019-08-27 14:30:00,184.4,185.08,184.2,184.98,1073807.0,177.3881,178.0423,177.1957,177.9461,1073807.0
2019-08-27 15:00:00,184.99,185.42,184.54,184.55,1760516.0,177.9557,178.3694,177.5228,177.5324,1760516.0
2019-08-27 15:30:00,184.55,184.97,184.34,184.55,2806331.0,177.5324,177.9365,177.3304,177.5324,2806331.0
2019-08-28 09:30:00,183.85,184.23,182.91,184.04,3472747.0,176.8591,177.2246,175.9548,177.0418,3472747.0
2019-08-28 10:00:00,184.06,184.57,183.88,184.03,2253306.0,177.0611,177.5517,176.8879,177.0322,2253306.0
2019-08-28 10:30:00,184.03,184.82,184.03,184.61,2000776.0,177.0322,177.7922,177.0322,177.5902,2000776.0
2019-08-28 11:00:00,184.63,185.01,184.24,184.96,1547297.0,177.6094,177.9749,177.2342,177.9268,1547297.0
2019-08-28 11:30:00,184.96,185.25,184.85,185.04,1088222.0,177.9268,178.2058,177.821,178.0038,1088222.0
2019-08-28 12:00:00,185.03,185.11,184.82,184.86,513869.0,177.9942,178.0711,177.7922,177.8306,513869.0
2019-08-28 12:30:00,184.87,185.06,184.67,185.04,721843.0,177.8403,178.023,177.6479,178.0038,721843.0
2019-08-28 13:00:00,185.05,185.05,184.44,184.73,715744.0,178.0134,178.0134,177.4266,177.7056,715744.0
2019-08-28 13:30:00,184.73,185.0,184.6,184.81,569786.0,177.7056,177.9653,177.5805,177.7826,569786.0
2019-08-28 14:00:00,184.8,184.92,184.68,184.76,394381.0,177.7729,177.8884,177.6575,177.7345,394381.0
2019-08-28 14:30:00,184.76,185.25,184.72,185.19,775965.0,177.7345,178.2058,177.696,178.1481,775965.0
2019-08-28 15:00:00,185.18,185.4,185.01,185.03,1355729.0,178.1385,178.3501,177.9749,177.9942,1355729.0
2019-08-28 15:30:00,185.03,185.16,184.82,185.11,1888013.0,177.9942,178.1192,177.7922,178.0711,1888013.0
2019-08-29 09:30:00,187.37,188.34,187.32,188.11,3507050.0,180.2452,181.1783,180.1971,180.9571,3507050.0
2019-08-29 10:00:00,188.1,188.13,187.51,187.92,1958016.0,180.9474,180.9763,180.3799,180.7743,1958016.0
2019-08-29 10:30:00,187.9,187.95,186.67,187.61,2580584.0,180.7551,180.8032,179.5718,180.4761,2580584.0
2019-08-29 11:00:00,187.6,188.06,187.49,187.95,1005909.0,180.4665,180.909,180.3606,180.8032,1005909.0
2019-08-29 11:30:00,187.95,188.21,187.9,187.97,883213.0,180.8032,181.0533,180.7551,180.8224,883213.0
2019-08-29 12:00:00,187.98,188.2,187.82,188.03,1125257.0,180.832,181.0436,180.6781,180.8801,1125257.0
2019-08-29 12:30:00,188.04,188.26,187.89,188.06,1285623.0,180.8897,181.1014,180.7454,180.909,1285623.0
2019-08-29 13:00:00,188.07,188.2,188.02,188.06,896317.0,180.9186,181.0436,180.8705,180.909,896317.0
2019-08-29 13:30:00,188.06,188.39,187.96,188.3,637045.0,180.909,181.2264,180.8128,181.1398,637045.0
2019-08-29 14:00:00,188.32,188.46,188.0,188.17,1481260.0,181.1591,181.2938,180.8512,181.0148,1481260.0
2019-08-29 14:30:00,188.16,188.24,187.89,187.99,868128.0,181.0052,181.0821,180.7454,180.8416,868128.0
2019-08-29 15:00:00,187.98,188.04,187.68,187.71,780494.0,180.832,180.8897,180.5434,180.5723,780494.0
2019-08-29 15:30:00,187.72,188.09,187.71,187.91,3329824.0,180.5819,180.9378,180.5723,180.7647,3329824.0
2019-08-30 09:30:00,188.94,188.97,188.24,188.41,2159984.0,181.7555,181.7844,181.0821,181.2457,2159984.0
2019-08-30 10:00:00,188.42,188.7,187.76,187.92,1528409.0,181.2553,181.5246,180.6204,180.7743,1528409.0
2019-08-30 10:30:00,187.93,188.23,187.76,187.77,994259.0,180.7839,181.0725,180.6204,180.63,994259.0
2019-08-30 11:00:00,187.75,187.87,186.41,186.79,4250608.0,180.6108,180.7262,179.3217,179.6873,4250608.0
2019-08-30 11:30:00,186.78,187.31,186.77,187.14,1339335.0,179.6776,180.1875,179.668,180.024,1339335.0
2019-08-30 12:00:00,187.15,187.3,186.83,187.22,1231516.0,180.0336,180.1779,179.7257,180.1009,1231516.0
2019-08-30 12:30:00,187.23,187.36,187.02,187.22,1018809.0,180.1105,180.2356,179.9085,180.1009,1018809.0
2019-08-30 13:00:00,187.21,187.31,186.86,187.04,732859.0,180.0913,180.1875,179.7546,179.9278,732859.0
2019-08-30 13:30:00,187.03,187.12,186.89,187.06,751939.0,179.9181,180.0047,179.7835,179.947,751939.0
2019-08-30 14:00:00,187.05,187.38,187.04,187.31,831386.0,179.9374,180.2548,179.9278,180.1875,831386.0
2019-08-30 14:30:00,187.32,187.41,186.9,187.02,1169384.0,180.1971,180.2837,179.7931,179.9085,1169384.0
2019-08-30 15:00:00,187.02,187.2,186.7,187.1,1195221.0,179.9085,180.0817,179.6007,179.9855,1195221.0
2019-08-30 15:30:00,187.12,187.67,187.09,187.52,4042388.0,180.0047,180.5338,179.9759,180.3895,4042388.0
2019-09-03 09:30:00,186.26,187.18,186.0,186.98,3191773.0,179.1774,180.0624,178.9273,179.87,3191773.0
2019-09-03 10:00:00,186.96,186.96,185.26,185.99,5193713.0,179.8508,179.8508,178.2154,178.9177,5193713.0
2019-09-03 10:30:00,185.98,186.49,185.56,186.46,2079917.0,178.9081,179.3987,178.504,179.3698,2079917.0
2019-09-03 11:00:00,186.46,186.47,185.55,185.99,1478900.0,179.3698,179.3794,178.4944,178.9177,1478900.0
2019-09-03 11:30:00,185.99,186.46,185.75,186.13,985523.0,178.9177,179.3698,178.6868,179.0524,985523.0
2019-09-03 12:00:00,186.13,186.3,185.87,185.96,753368.0,179.0524,179.2159,178.8022,178.8888,753368.0
2019-09-03 12:30:00,185.95,186.15,185.67,185.77,961728.0,178.8792,179.0716,178.6098,178.706,961728.0
2019-09-03 13:00:00,185.77,185.95,185.41,185.56,842483.0,178.706,178.8792,178.3597,178.504,842483.0
2019-09-03 13:30:00,185.57,185.59,185.03,185.11,1357593.0,178.5137,178.5329,177.9942,178.0711,1357593.0
2019-09-03 14:00:00,185.11,185.39,185.07,185.27,1235232.0,178.0711,178.3405,178.0327,178.2251,1235232.0
2019-09-03 14:30:00,185.27,185.42,185.17,185.27,940966.0,178.2251,178.3694,178.1289,178.2251,940966.0
2019-09-03 15:00:00,185.28,185.6,185.14,185.55,1327371.0,178.2347,178.5425,178.1,178.4944,1327371.0
2019-09-03 15:30:00,185.55,185.97,185.48,185.66,2881599.0,178.4944,178.8984,178.4271,178.6002,2881599.0
2019-09-04 09:30:00,187.42,187.9,187.3,187.44,3007604.0,180.2933,180.7551,180.1779,180.3125,3007604.0
2019-09-04 10:00:00,187.44,187.61,186.9,187.21,1817115.0,180.3125,180.4761,179.7931,180.0913,1817115.0
2019-09-04 10:30:00,187.24,187.37,187.11,187.33,935128.0,180.1201,180.2452,179.9951,180.2067,935128.0
2019-09-04 11:00:00,187.34,187.6,187.29,187.58,1102834.0,180.2163,180.4665,180.1682,180.4472,1102834.0
2019-09-04 11:30:00,187.58,187.84,187.56,187.78,1154272.0,180.4472,180.6973,180.428,180.6396,1154272.0
2019-09-04 12:00:00,187.78,187.87,187.53,187.64,813250.0,180.6396,180.7262,180.3991,180.5049,813250.0
2019-09-04 12:30:00,187.65,188.14,187.58,188.08,1009951.0,180.5146,180.9859,180.4472,180.9282,1009951.0
2019-09-04 13:00:00,188.08,188.2,188.03,188.19,749632.0,180.9282,181.0436,180.8801,181.034,749632.0
2019-09-04 13:30:00,188.2,188.23,187.86,187.9,608228.0,181.0436,181.0725,180.7166,180.7551,608228.0
2019-09-04 14:00:00,187.9,188.03,187.78,187.94,556135.0,180.7551,180.8801,180.6396,180.7935,556135.0
2019-09-04 14:30:00,187.96,188.1,187.9,188.02,479534.0,180.8128,180.9474,180.7551,180.8705,479534.0
2019-09-04 15:00:00,188.04,188.26,188.03,188.25,859690.0,180.8897,181.1014,180.8801,181.0917,859690.0
2019-09-04 15:30:00,188.26,188.49,188.25,188.34,4167656.0,181.1014,181.3226,181.0917,181.1783,4167656.0
2019-09-05 09:30:00,190.39,191.4,190.34,191.27,4990646.0,183.1504,184.122,183.1023,183.9969,4990646.0
2019-09-05 10:00:00,191.28,192.33,191.27,191.97,4969480.0,184.0065,185.0166,183.9969,184.6703,4969480.0
2019-09-05 10:30:00,191.98,192.14,191.6,191.7,2162813.0,184.6799,184.8338,184.3144,184.4106,2162813.0
2019-09-05 11:00:00,191.7,191.96,191.53,191.74,1258070.0,184.4106,184.6607,184.247,184.449,1258070.0
2019-09-05 11:30:00,191.74,191.89,191.51,191.53,1184122.0,184.449,184.5933,184.2278,184.247,1184122.0
2019-09-05 12:00:00,191.52,191.77,191.38,191.46,1215570.0,184.2374,184.4779,184.1027,184.1797,1215570.0
2019-09-05 12:30:00,191.46,191.64,191.39,191.53,714096.0,184.1797,184.3528,184.1123,184.247,714096.0
2019-09-05 13:00:00,191.53,191.63,191.17,191.54,1036371.0,184.247,184.3432,183.9007,184.2566,1036371.0
2019-09-05 13:30:00,191.53,191.54,191.34,191.47,551254.0,184.247,184.2566,184.0642,184.1893,551254.0
2019-09-05 14:00:00,191.48,191.7,191.31,191.52,978534.0,184.1989,184.4106,184.0354,184.2374,978534.0
2019-09-05 14:30:00,191.52,191.79,191.45,191.74,789554.0,184.2374,184.4971,184.1701,184.449,789554.0
2019-09-05 15:00:00,191.74,191.97,191.72,191.91,1570225.0,184.449,184.6703,184.4298,184.6126,1570225.0
2019-09-05 15:30:00,191.9,192.0,191.62,191.82,4912167.0,184.603,184.6991,184.3336,184.526,4912167.0
2019-09-06 09:30:00,192.03,192.1,191.22,191.46,2882893.0,184.728,184.7953,183.9488,184.1797,2882893.0
2019-09-06 10:00:00,191.48,191.77,191.29,191.77,1053173.0,184.1989,184.4779,184.0161,184.4779,1053173.0
2019-09-06 10:30:00,191.78,192.1,191.6,191.94,976126.0,184.4875,184.7953,184.3144,184.6414,976126.0
2019-09-06 11:00:00,191.94,192.05,191.79,191.84,710498.0,184.6414,184.7472,184.4971,184.5452,710498.0
2019-09-06 11:30:00,191.85,191.91,191.62,191.66,806442.0,184.5549,184.6126,184.3336,184.3721,806442.0
2019-09-06 12:00:00,191.66,191.79,191.62,191.74,427106.0,184.3721,184.4971,184.3336,184.449,427106.0
2019-09-06 12:30:00,191.75,191.76,191.17,191.64,1031259.0,184.4587,184.4683,183.9007,184.3528,1031259.0
2019-09-06 13:00:00,191.64,191.99,191.6,191.98,681168.0,184.3528,184.6895,184.3144,184.6799,681168.0
2019-09-06 13:30:00,191.99,192.13,191.95,192.06,801606.0,184.6895,184.8242,184.651,184.7569,801606.0
2019-09-06 14:00:00,192.07,192.09,191.91,192.02,427553.0,184.7665,184.7857,184.6126,184.7184,427553.0
2019-09-06 14:30:00,192.02,192.07,191.92,191.98,463659.0,184.7184,184.7665,184.6222,184.6799,463659.0
2019-09-06 15:00:00,191.98,192.11,191.89,192.09,735696.0,184.6799,184.805,184.5933,184.7857,735696.0
2019-09-06 15:30:00,192.09,192.17,191.47,191.59,2429011.0,184.7857,184.8627,184.1893,184.3047,2429011.0
2019-09-09 09:30:00,192.18,192.27,191.48,191.51,3050556.0,184.8723,184.9589,184.1989,184.2278,3050556.0
2019-09-09 10:00:00,191.51,191.76,191.32,191.72,2542781.0,184.2278,184.4683,184.045,184.4298,2542781.0
2019-09-09 10:30:00,191.72,192.07,191.6,192.01,1259009.0,184.4298,184.7665,184.3144,184.7088,1259009.0
2019-09-09 11:00:00,192.02,192.11,191.81,191.99,802636.0,184.7184,184.805,184.5164,184.6895,802636.0
2019-09-09 11:30:00,191.98,192.03,191.65,191.77,697611.0,184.6799,184.728,184.3625,184.4779,697611.0
2019-09-09 12:00:00,191.78,191.81,190.83,190.89,1916571.0,184.4875,184.5164,183.5736,183.6314,1916571.0
2019-09-09 12:30:00,190.89,191.03,190.3,190.98,1544949.0,183.6314,183.766,183.0638,183.7179,1544949.0
2019-09-09 13:00:00,190.98,191.07,190.62,190.63,873663.0,183.7179,183.8045,183.3716,183.3812,873663.0
2019-09-09 13:30:00,190.64,190.83,190.42,190.77,997561.0,183.3909,183.5736,183.1792,183.5159,997561.0
2019-09-09 14:00:00,190.77,190.79,190.27,190.3,1186603.0,183.5159,183.5352,183.0349,183.0638,1186603.0
2019-09-09 14:30:00,190.29,190.53,190.21,190.45,1043151.0,183.0542,183.285,182.9772,183.2081,1043151.0
2019-09-09 15:00:00,190.45,191.0,190.33,190.85,1624960.0,183.2081,183.7372,183.0927,183.5929,1624960.0
2019-09-09 15:30:00,190.85,191.27,190.75,191.15,2688588.0,183.5929,183.9969,183.4967,183.8815,2688588.0
2019-09-10 09:30:00,190.18,190.26,188.91,189.34,4551154.0,182.9484,183.0253,181.7266,182.1403,4551154.0
2019-09-10 10:00:00,189.33,189.89,189.05,189.82,2715395.0,182.1307,182.6694,181.8613,182.602,2715395.0
2019-09-10 10:30:00,189.81,189.95,189.27,189.35,1474641.0,182.5924,182.7271,182.073,182.1499,1474641.0
2019-09-10 11:00:00,189.34,189.58,189.12,189.24,906356.0,182.1403,182.3712,181.9287,182.0441,906356.0
2019-09-10 11:30:00,189.24,190.09,189.09,189.83,1672786.0,182.0441,182.8618,181.8998,182.6117,1672786.0
2019-09-10 12:00:00,189.82,190.43,189.5,190.24,1178528.0,182.602,183.1888,182.2942,183.0061,1178528.0
2019-09-10 12:30:00,190.22,190.55,190.08,190.36,746143.0,182.9868,183.3043,182.8522,183.1215,746143.0
2019-09-10 13:00:00,190.35,190.39,189.72,189.97,905354.0,183.1119,183.1504,182.5058,182.7463,905354.0
2019-09-10 13:30:00,189.98,190.3,189.81,189.82,795869.0,182.756,183.0638,182.5924,182.602,795869.0
2019-09-10 14:00:00,189.82,189.95,189.51,189.56,799913.0,182.602,182.7271,182.3038,182.3519,799913.0
2019-09-10 14:30:00,189.55,189.73,189.3,189.59,843758.0,182.3423,182.5155,182.1018,182.3808,843758.0
2019-09-10 15:00:00,189.59,189.7,189.45,189.56,604655.0,182.3808,182.4866,182.2461,182.3519,604655.0
2019-09-10 15:30:00,189.56,190.74,189.52,190.73,2091568.0,182.3519,183.4871,182.3135,183.4774,2091568.0
2019-09-11 09:30:00,190.96,191.57,190.56,191.42,3259354.0,183.6987,184.2855,183.3139,184.1412,3259354.0
2019-09-11 10:00:00,191.42,191.91,191.33,191.76,2230936.0,184.1412,184.6126,184.0546,184.4683,2230936.0
2019-09-11 10:30:00,191.75,191.97,191.62,191.76,891424.0,184.4587,184.6703,184.3336,184.4683,891424.0
2019-09-11 11:00:00,191.77,191.94,191.64,191.83,1016810.0,184.4779,184.6414,184.3528,184.5356,1016810.0
2019-09-11 11:30:00,191.84,192.22,191.83,192.18,1202206.0,184.5452,184.9108,184.5356,184.8723,1202206.0
2019-09-11 12:00:00,192.18,192.47,192.18,192.26,1043866.0,184.8723,185.1513,184.8723,184.9493,1043866.0
2019-09-11 12:30:00,192.25,192.52,192.23,192.33,1027122.0,184.9396,185.1994,184.9204,185.0166,1027122.0
2019-09-11 13:00:00,192.31,192.41,192.18,192.2,576020.0,184.9974,185.0936,184.8723,184.8915,576020.0
2019-09-11 13:30:00,192.2,192.29,191.95,192.02,942311.0,184.8915,184.9781,184.651,184.7184,942311.0
2019-09-11 14:00:00,192.02,192.03,191.82,191.87,778032.0,184.7184,184.728,184.526,184.5741,778032.0
2019-09-11 14:30:00,191.87,191.93,191.69,191.91,786673.0,184.5741,184.6318,184.4009,184.6126,786673.0
2019-09-11 15:00:00,191.9,192.09,191.9,192.04,984897.0,184.603,184.7857,184.603,184.7376,984897.0
2019-09-11 15:30:00,192.04,192.53,191.91,192.45,4734178.0,184.7376,185.209,184.6126,185.132,4734178.0
2019-09-12 09:30:00,193.64,194.1,192.97,193.5,4022936.0,186.2768,186.7193,185.6323,186.1421,4022936.0
2019-09-12 10:00:00,193.52,194.71,193.38,194.45,4236215.0,186.1613,187.3061,186.0267,187.056,4236215.0
2019-09-12 10:30:00,194.44,194.56,193.11,193.57,3084999.0,187.0464,187.1618,185.7669,186.2094,3084999.0
2019-09-12 11:00:00,193.55,193.95,193.29,193.83,1396723.0,186.1902,186.575,185.9401,186.4596,1396723.0
2019-09-12 11:30:00,193.82,194.0,193.63,193.91,749423.0,186.4499,186.6231,186.2672,186.5365,749423.0
2019-09-12 12:00:00,193.92,193.94,193.53,193.73,838446.0,186.5461,186.5654,186.171,186.3634,838446.0
2019-09-12 12:30:00,193.73,194.04,193.72,194.0,548204.0,186.3634,186.6616,186.3537,186.6231,548204.0
2019-09-12 13:00:00,194.0,194.32,193.86,193.96,1295644.0,186.6231,186.9309,186.4884,186.5846,1295644.0
2019-09-12 13:30:00,193.97,194.18,193.92,194.02,595165.0,186.5942,186.7963,186.5461,186.6423,595165.0
2019-09-12 14:00:00,194.03,194.05,193.8,193.93,786709.0,186.652,186.6712,186.4307,186.5558,786709.0
2019-09-12 14:30:00,193.94,194.23,193.87,194.03,580310.0,186.5654,186.8444,186.498,186.652,580310.0
2019-09-12 15:00:00,194.03,194.05,193.78,193.8,707575.0,186.652,186.6712,186.4115,186.4307,707575.0
2019-09-12 15:30:00,193.8,193.97,193.15,193.21,3071761.0,186.4307,186.5942,185.8054,185.8631,3071761.0
2019-09-13 09:30:00,192.95,193.22,192.42,192.9,3779235.0,185.613,185.8728,185.1032,185.5649,3779235.0
2019-09-13 10:00:00,192.89,193.09,192.39,192.98,1774109.0,185.5553,185.7477,185.0743,185.6419,1774109.0
2019-09-13 10:30:00,192.98,193.25,192.72,193.07,2032413.0,185.6419,185.9016,185.3918,185.7285,2032413.0
2019-09-13 11:00:00,193.06,193.4,192.77,192.89,2234195.0,185.7188,186.0459,185.4399,185.5553,2234195.0
2019-09-13 11:30:00,192.88,192.97,192.7,192.79,1243938.0,185.5457,185.6323,185.3725,185.4591,1243938.0
2019-09-13 12:00:00,192.79,193.05,192.56,192.66,803161.0,185.4591,185.7092,185.2379,185.3341,803161.0
2019-09-13 12:30:00,192.65,192.71,192.48,192.58,785593.0,185.3244,185.3822,185.1609,185.2571,785593.0
2019-09-13 13:00:00,192.59,192.81,192.5,192.7,451294.0,185.2667,185.4783,185.1801,185.3725,451294.0
2019-09-13 13:30:00,192.69,192.74,192.37,192.43,1005380.0,185.3629,185.411,185.0551,185.1128,1005380.0
2019-09-13 14:00:00,192.42,192.73,192.42,192.61,819491.0,185.1032,185.4014,185.1032,185.286,819491.0
2019-09-13 14:30:00,192.61,192.83,192.57,192.73,458056.0,185.286,185.4976,185.2475,185.4014,458056.0
2019-09-13 15:00:00,192.73,192.74,192.29,192.49,929359.0,185.4014,185.411,184.9781,185.1705,929359.0
2019-09-13 15:30:00,192.49,192.86,192.44,192.58,3634696.0,185.1705,185.5264,185.1224,185.2571,3634696.0
2019-09-16 09:30:00,191.3,192.05,191.14,192.0,2434132.0,184.0258,184.7472,183.8719,184.6991,2434132.0
2019-09-16 10:00:00,192.0,192.08,191.59,191.6,931760.0,184.6991,184.7761,184.3047,184.3144,931760.0
2019-09-16 10:30:00,191.61,191.75,191.27,191.45,1581225.0,184.324,184.4587,183.9969,184.1701,1581225.0
2019-09-16 11:00:00,191.46,191.94,191.33,191.78,836424.0,184.1797,184.6414,184.0546,184.4875,836424.0
2019-09-16 11:30:00,191.77,191.83,191.12,191.16,1101361.0,184.4779,184.5356,183.8526,183.8911,1101361.0
2019-09-16 12:00:00,191.14,191.39,191.11,191.36,936409.0,183.8719,184.1123,183.843,184.0835,936409.0
2019-09-16 12:30:00,191.36,191.45,191.13,191.31,986249.0,184.0835,184.1701,183.8622,184.0354,986249.0
2019-09-16 13:00:00,191.28,191.43,191.22,191.39,459515.0,184.0065,184.1508,183.9488,184.1123,459515.0
2019-09-16 13:30:00,191.39,191.7,191.34,191.65,666665.0,184.1123,184.4106,184.0642,184.3625,666665.0
2019-09-16 14:00:00,191.64,191.75,191.43,191.64,521885.0,184.3528,184.4587,184.1508,184.3528,521885.0
2019-09-16 14:30:00,191.63,191.75,191.52,191.62,476583.0,184.3432,184.4587,184.2374,184.3336,476583.0
2019-09-16 15:00:00,191.62,191.81,191.5,191.53,751207.0,184.3336,184.5164,184.2182,184.247,751207.0
2019-09-16 15:30:00,191.53,191.7,191.46,191.64,1874660.0,184.247,184.4106,184.1797,184.3528,1874660.0
2019-09-17 09:30:00,191.68,192.03,191.29,191.69,2130420.0,184.3913,184.728,184.0161,184.4009,2130420.0
2019-09-17 10:00:00,191.71,191.77,191.42,191.61,805840.0,184.4202,184.4779,184.1412,184.324,805840.0
2019-09-17 10:30:00,191.61,191.81,191.5,191.52,569726.0,184.324,184.5164,184.2182,184.2374,569726.0
2019-09-17 11:00:00,191.52,192.01,191.52,191.78,618944.0,184.2374,184.7088,184.2374,184.4875,618944.0
2019-09-17 11:30:00,191.78,191.96,191.76,191.82,427001.0,184.4875,184.6607,184.4683,184.526,427001.0
2019-09-17 12:00:00,191.83,191.96,191.65,191.75,552253.0,184.5356,184.6607,184.3625,184.4587,552253.0
2019-09-17 12:30:00,191.75,191.77,191.55,191.69,515765.0,184.4587,184.4779,184.2663,184.4009,515765.0
2019-09-17 13:00:00,191.67,191.88,191.65,191.74,203734.0,184.3817,184.5837,184.3625,184.449,203734.0
2019-09-17 13:30:00,191.75,192.1,191.72,191.87,584397.0,184.4587,184.7953,184.4298,184.5741,584397.0
2019-09-17 14:00:00,191.88,192.04,191.7,191.84,537119.0,184.5837,184.7376,184.4106,184.5452,537119.0
2019-09-17 14:30:00,191.84,191.99,191.8,191.94,353028.0,184.5452,184.6895,184.5068,184.6414,353028.0
2019-09-17 15:00:00,191.93,192.08,191.88,192.07,609587.0,184.6318,184.7761,184.5837,184.7665,609587.0
2019-09-17 15:30:00,192.07,192.6,192.06,192.52,3184506.0,184.7665,185.2763,184.7569,185.1994,3184506.0
2019-09-18 09:30:00,192.2,192.25,191.76,191.97,2126089.0,184.8915,184.9396,184.4683,184.6703,2126089.0
2019-09-18 10:00:00,191.97,192.15,191.93,192.07,937450.0,184.6703,184.8434,184.6318,184.7665,937450.0
2019-09-18 10:30:00,192.08,192.14,191.91,192.07,602068.0,184.7761,184.8338,184.6126,184.7665,602068.0
2019-09-18 11:00:00,192.06,192.11,191.92,192.0,436892.0,184.7569,184.805,184.6222,184.6991,436892.0
2019-09-18 11:30:00,191.99,192.06,191.92,191.97,605355.0,184.6895,184.7569,184.6222,184.6703,605355.0
2019-09-18 12:00:00,191.97,192.03,191.91,191.98,297000.0,184.6703,184.728,184.6126,184.6799,297000.0
2019-09-18 12:30:00,191.98,192.03,191.67,191.68,1037135.0,184.6799,184.728,184.3817,184.3913,1037135.0
2019-09-18 13:00:00,191.69,191.69,191.32,191.32,1030140.0,184.4009,184.4009,184.045,184.045,1030140.0
2019-09-18 13:30:00,191.33,191.72,191.28,191.72,1319374.0,184.0546,184.4298,184.0065,184.4298,1319374.0
2019-09-18 14:00:00,191.7,191.99,190.37,190.54,3617758.0,184.4106,184.6895,183.1311,183.2947,3617758.0
2019-09-18 14:30:00,190.55,190.97,190.11,190.83,2689139.0,183.3043,183.7083,182.881,183.5736,2689139.0
2019-09-18 15:00:00,190.82,191.75,190.63,191.67,2109430.0,183.564,184.4587,183.3812,184.3817,2109430.0
2019-09-18 15:30:00,191.67,192.6,191.67,192.52,3417045.0,184.3817,185.2763,184.3817,185.1994,3417045.0
2019-09-19 09:30:00,192.86,193.8,192.86,193.57,3472156.0,185.5264,186.4307,185.5264,186.2094,3472156.0
2019-09-19 10:00:00,193.6,193.94,193.58,193.78,1720996.0,186.2383,186.5654,186.2191,186.4115,1720996.0
2019-09-19 10:30:00,193.8,194.04,193.75,193.75,1562559.0,186.4307,186.6616,186.3826,186.3826,1562559.0
2019-09-19 11:00:00,193.75,193.8,193.58,193.69,910387.0,186.3826,186.4307,186.2191,186.3249,910387.0
2019-09-19 11:30:00,193.7,193.9,193.4,193.48,1387552.0,186.3345,186.5269,186.0459,186.1229,1387552.0
2019-09-19 12:00:00,193.49,193.63,192.81,192.89,1440301.0,186.1325,186.2672,185.4783,185.5553,1440301.0
2019-09-19 12:30:00,192.88,193.2,192.78,193.06,1101401.0,185.5457,185.8535,185.4495,185.7188,1101401.0
2019-09-19 13:00:00,193.06,193.17,192.74,192.97,1659028.0,185.7188,185.8247,185.411,185.6323,1659028.0
2019-09-19 13:30:00,192.98,193.04,192.47,193.02,1574171.0,185.6419,185.6996,185.1513,185.6804,1574171.0
2019-09-19 14:00:00,193.01,193.2,192.98,193.08,1065554.0,185.6707,185.8535,185.6419,185.7381,1065554.0
2019-09-19 14:30:00,193.07,193.08,192.83,193.01,661635.0,185.7285,185.7381,185.4976,185.6707,661635.0
2019-09-19 15:00:00,193.01,193.18,192.89,193.09,688276.0,185.6707,185.8343,185.5553,185.7477,688276.0
2019-09-19 15:30:00,193.09,193.09,192.6,192.83,3314021.0,185.7477,185.7477,185.2763,185.4976,3314021.0
2019-09-20 09:30:00,193.11,193.31,192.91,192.92,2291909.0,185.7669,185.9593,185.5745,185.5842,2291909.0
2019-09-20 10:00:00,192.94,193.2,192.87,192.98,1236705.0,185.6034,185.8535,185.5361,185.6419,1236705.0
2019-09-20 10:30:00,192.99,193.08,192.58,192.7,1298014.0,185.6515,185.7381,185.2571,185.3725,1298014.0
2019-09-20 11:00:00,192.69,192.76,192.37,192.4,881554.0,185.3629,185.4302,185.0551,185.0839,881554.0
2019-09-20 11:30:00,192.4,192.43,191.89,192.26,1476663.0,185.0839,185.1128,184.5933,184.9493,1476663.0
2019-09-20 12:00:00,192.26,192.38,192.07,192.15,944692.0,184.9493,185.0647,184.7665,184.8434,944692.0
2019-09-20 12:30:00,192.16,192.16,191.72,192.05,1071529.0,184.8531,184.8531,184.4298,184.7472,1071529.0
2019-09-20 13:00:00,192.06,192.12,190.16,191.16,3969614.0,184.7569,184.8146,182.9291,183.8911,3969614.0
2019-09-20 13:30:00,191.17,191.21,190.48,191.0,1966230.0,183.9007,183.9392,183.2369,183.7372,1966230.0
2019-09-20 14:00:00,190.99,191.42,190.89,191.39,1603015.0,183.7276,184.1412,183.6314,184.1123,1603015.0
2019-09-20 14:30:00,191.39,191.65,191.27,191.35,859520.0,184.1123,184.3625,183.9969,184.0739,859520.0
2019-09-20 15:00:00,191.34,191.56,191.16,191.23,850351.0,184.0642,184.2759,183.8911,183.9584,850351.0
2019-09-20 15:30:00,191.23,191.34,190.79,190.85,3316875.0,183.9584,184.0642,183.5352,183.5929,3316875.0
2019-09-23 09:30:00,190.36,190.69,190.0,190.38,2886793.0,183.4908,183.8089,183.1438,183.5101,2886793.0
2019-09-23 10:00:00,190.39,190.44,189.72,190.35,2042833.0,183.5197,183.5679,182.8739,183.4811,2042833.0
2019-09-23 10:30:00,190.37,190.54,189.84,189.98,1039351.0,183.5004,183.6643,182.9895,183.1245,1039351.0
2019-09-23 11:00:00,190.0,190.55,189.96,190.53,863488.0,183.1438,183.6739,183.1052,183.6546,863488.0
2019-09-23 11:30:00,190.53,190.8,190.52,190.59,1027659.0,183.6546,183.9149,183.645,183.7125,1027659.0
2019-09-23 12:00:00,190.61,190.91,190.53,190.77,991650.0,183.7318,184.0209,183.6546,183.886,991650.0
2019-09-23 12:30:00,190.77,190.9,190.51,190.64,577466.0,183.886,184.0113,183.6354,183.7607,577466.0
2019-09-23 13:00:00,190.64,190.82,190.57,190.77,847126.0,183.7607,183.9342,183.6932,183.886,847126.0
2019-09-23 13:30:00,190.77,190.98,190.69,190.85,730756.0,183.886,184.0884,183.8089,183.9631,730756.0
2019-09-23 14:00:00,190.86,190.89,190.66,190.71,494207.0,183.9727,184.0017,183.78,183.8282,494207.0
2019-09-23 14:30:00,190.7,190.85,190.63,190.78,382776.0,183.8185,183.9631,183.751,183.8956,382776.0
2019-09-23 15:00:00,190.78,191.07,190.76,190.9,746110.0,183.8956,184.1752,183.8763,184.0113,746110.0
2019-09-23 15:30:00,190.91,190.93,190.42,190.46,2247008.0,184.0209,184.0402,183.5486,183.5872,2247008.0
2019-09-24 09:30:00,191.37,191.79,191.14,191.56,2589431.0,184.4643,184.8692,184.2426,184.6475,2589431.0
2019-09-24 10:00:00,191.58,191.59,190.67,190.82,2302022.0,184.6668,184.6764,183.7896,183.9342,2302022.0
2019-09-24 10:30:00,190.84,191.08,190.34,190.53,1833513.0,183.9535,184.1848,183.4715,183.6546,1833513.0
2019-09-24 11:00:00,190.54,190.57,190.05,190.19,1442461.0,183.6643,183.6932,183.192,183.3269,1442461.0
2019-09-24 11:30:00,190.18,190.21,188.94,189.3,2975461.0,183.3173,183.3462,182.122,182.469,2975461.0
2019-09-24 12:00:00,189.28,189.59,187.96,188.29,2677041.0,182.4498,182.7486,181.1774,181.4955,2677041.0
2019-09-24 12:30:00,188.31,188.42,187.4,187.53,2880922.0,181.5148,181.6208,180.6376,180.7629,2880922.0
2019-09-24 13:00:00,187.54,187.98,187.23,187.44,1711832.0,180.7725,181.1967,180.4737,180.6762,1711832.0
2019-09-24 13:30:00,187.44,188.02,187.43,187.62,1365523.0,180.6762,181.2352,180.6665,180.8497,1365523.0
2019-09-24 14:00:00,187.62,188.86,187.15,188.59,3558946.0,180.8497,182.0449,180.3966,181.7847,3558946.0
2019-09-24 14:30:00,188.6,188.65,187.73,187.91,2554190.0,181.7943,181.8425,180.9557,181.1292,2554190.0
2019-09-24 15:00:00,187.89,188.16,187.45,187.67,1188777.0,181.1099,181.3702,180.6858,180.8979,1188777.0
2019-09-24 15:30:00,187.67,188.01,187.39,187.87,4853378.0,180.8979,181.2256,180.628,181.0906,4853378.0
2019-09-25 09:30:00,187.79,188.07,186.88,187.06,3470522.0,181.0135,181.2834,180.1364,180.3099,3470522.0
2019-09-25 10:00:00,187.07,187.57,186.21,187.45,4900273.0,180.3195,180.8015,179.4905,180.6858,4900273.0
2019-09-25 10:30:00,187.45,188.34,187.29,188.1,3016130.0,180.6858,181.5437,180.5316,181.3123,3016130.0
2019-09-25 11:00:00,188.11,188.73,188.09,188.41,1697373.0,181.322,181.9196,181.3027,181.6111,1697373.0
2019-09-25 11:30:00,188.41,188.51,188.06,188.35,1657577.0,181.6111,181.7075,181.2738,181.5533,1657577.0
2019-09-25 12:00:00,188.35,188.84,188.29,188.71,1300369.0,181.5533,182.0256,181.4955,181.9003,1300369.0
2019-09-25 12:30:00,188.71,188.91,188.51,188.64,893705.0,181.9003,182.0931,181.7075,181.8328,893705.0
2019-09-25 13:00:00,188.63,188.97,188.55,188.71,436473.0,181.8232,182.1509,181.7461,181.9003,436473.0
2019-09-25 13:30:00,188.72,189.16,188.67,189.06,508962.0,181.91,182.3341,181.8618,182.2377,508962.0
2019-09-25 14:00:00,189.07,189.5,189.04,189.4,1343376.0,182.2473,182.6618,182.2184,182.5654,1343376.0
2019-09-25 14:30:00,189.39,189.9,189.31,189.84,1115718.0,182.5558,183.0474,182.4787,182.9895,1115718.0
2019-09-25 15:00:00,189.85,190.27,189.79,190.21,2055016.0,182.9992,183.404,182.9413,183.3462,2055016.0
2019-09-25 15:30:00,190.2,190.58,190.04,190.07,4280606.0,183.3366,183.7028,183.1823,183.2112,4280606.0
2019-09-26 09:30:00,189.87,189.87,188.75,188.91,2977256.0,183.0185,183.0185,181.9389,182.0931,2977256.0
2019-09-26 10:00:00,188.92,189.32,188.55,189.08,1741005.0,182.1027,182.4883,181.7461,182.257,1741005.0
2019-09-26 10:30:00,189.07,189.48,188.69,188.88,1956563.0,182.2473,182.6425,181.881,182.0642,1956563.0
2019-09-26 11:00:00,188.87,188.92,187.98,188.34,2721813.0,182.0545,182.1027,181.1967,181.5437,2721813.0
2019-09-26 11:30:00,188.35,188.64,188.14,188.42,1496295.0,181.5533,181.8328,181.3509,181.6208,1496295.0
2019-09-26 12:00:00,188.42,189.14,188.19,189.01,1736868.0,181.6208,182.3148,181.3991,182.1895,1736868.0
2019-09-26 12:30:00,189.01,189.03,188.6,188.79,1309870.0,182.1895,182.2088,181.7943,181.9774,1309870.0
2019-09-26 13:00:00,188.8,188.96,188.43,188.56,964827.0,181.9871,182.1413,181.6304,181.7557,964827.0
2019-09-26 13:30:00,188.56,189.08,188.5,189.06,1032972.0,181.7557,182.257,181.6979,182.2377,1032972.0
2019-09-26 14:00:00,189.07,189.59,189.07,189.34,1706622.0,182.2473,182.7486,182.2473,182.5076,1706622.0
2019-09-26 14:30:00,189.34,189.5,189.12,189.14,616691.0,182.5076,182.6618,182.2955,182.3148,616691.0
2019-09-26 15:00:00,189.15,189.75,189.15,189.67,1717345.0,182.3244,182.9028,182.3244,182.8257,1717345.0
2019-09-26 15:30:00,189.68,190.0,189.12,189.37,2917060.0,182.8353,183.1438,182.2955,182.5365,2917060.0
2019-09-27 09:30:00,189.68,189.83,188.46,188.63,3004342.0,182.8353,182.9799,181.6593,181.8232,3004342.0
2019-09-27 10:00:00,188.62,188.74,188.21,188.72,1613048.0,181.8136,181.9292,181.4184,181.91,1613048.0
2019-09-27 10:30:00,188.72,189.29,188.47,189.23,1482334.0,181.91,182.4594,181.669,182.4016,1482334.0
2019-09-27 11:00:00,189.23,189.43,189.11,189.31,961363.0,182.4016,182.5943,182.2859,182.4787,961363.0
2019-09-27 11:30:00,189.31,189.36,187.37,188.57,4557978.0,182.4787,182.5269,180.6087,181.7654,4557978.0
2019-09-27 12:00:00,188.56,188.69,187.97,188.12,1409262.0,181.7557,181.881,181.187,181.3316,1409262.0
2019-09-27 12:30:00,188.09,188.23,186.94,186.94,1923645.0,181.3027,181.4376,180.1942,180.1942,1923645.0
2019-09-27 13:00:00,186.93,187.46,186.78,187.11,2172780.0,180.1846,180.6954,180.04,180.3581,2172780.0
2019-09-27 13:30:00,187.11,187.28,186.68,187.17,1499278.0,180.3581,180.5219,179.9436,180.4159,1499278.0
2019-09-27 14:00:00,187.17,187.19,186.43,186.57,1981910.0,180.4159,180.4352,179.7026,179.8375,1981910.0
2019-09-27 14:30:00,186.57,186.63,185.75,186.02,4804104.0,179.8375,179.8954,179.0471,179.3074,4804104.0
2019-09-27 15:00:00,186.02,186.67,185.97,186.44,2892893.0,179.3074,179.9339,179.2592,179.7122,2892893.0
2019-09-27 15:30:00,186.42,187.22,186.38,187.14,4386215.0,179.693,180.4641,179.6544,180.387,4386215.0
2019-09-30 09:30:00,187.75,188.25,187.4,187.95,2644363.0,180.975,181.4569,180.6376,181.1677,2644363.0
2019-09-30 10:00:00,187.95,188.41,187.85,188.01,1947395.0,181.1677,181.6111,181.0714,181.2256,1947395.0
2019-09-30 10:30:00,188.02,188.21,187.76,188.13,1203457.0,181.2352,181.4184,180.9846,181.3413,1203457.0
2019-09-30 11:00:00,188.15,188.51,187.92,188.48,843794.0,181.3605,181.7075,181.1388,181.6786,843794.0
2019-09-30 11:30:00,188.49,188.54,188.31,188.45,842388.0,181.6883,181.7365,181.5148,181.6497,842388.0
2019-09-30 12:00:00,188.45,188.92,188.43,188.9,1036653.0,181.6497,182.1027,181.6304,182.0835,1036653.0
2019-09-30 12:30:00,188.91,189.11,188.85,188.97,1213979.0,182.0931,182.2859,182.0353,182.1509,1213979.0
2019-09-30 13:00:00,188.99,189.07,188.79,188.83,557007.0,182.1702,182.2473,181.9774,182.016,557007.0
2019-09-30 13:30:00,188.83,189.06,188.8,188.94,806088.0,182.016,182.2377,181.9871,182.122,806088.0
2019-09-30 14:00:00,188.94,189.01,188.83,188.89,513255.0,182.122,182.1895,182.016,182.0738,513255.0
2019-09-30 14:30:00,188.9,188.95,188.67,188.69,646956.0,182.0835,182.1317,181.8618,181.881,646956.0
2019-09-30 15:00:00,188.68,188.81,188.55,188.66,1161408.0,181.8714,181.9967,181.7461,181.8521,1161408.0
2019-09-30 15:30:00,188.66,188.89,188.39,188.78,5238014.0,181.8521,182.0738,181.5919,181.9678,5238014.0
2019-10-01 09:30:00,189.54,190.59,189.44,190.41,3367425.0,182.7004,183.7125,182.604,183.539,3367425.0
2019-10-01 10:00:00,190.4,190.4,188.55,189.17,5496011.0,183.5293,183.5293,181.7461,182.3437,5496011.0
2019-10-01 10:30:00,189.17,189.17,188.23,188.3,2000010.0,182.3437,182.3437,181.4376,181.5051,2000010.0
2019-10-01 11:00:00,188.3,188.61,188.01,188.57,1681242.0,181.5051,181.8039,181.2256,181.7654,1681242.0
2019-10-01 11:30:00,188.58,188.64,187.8,187.99,1678505.0,181.775,181.8328,181.0232,181.2063,1678505.0
2019-10-01 12:00:00,187.98,187.98,187.41,187.65,1785854.0,181.1967,181.1967,180.6472,180.8786,1785854.0
2019-10-01 12:30:00,187.65,188.01,187.59,187.69,1131327.0,180.8786,181.2256,180.8207,180.9171,1131327.0
2019-10-01 13:00:00,187.67,187.73,187.24,187.27,1394561.0,180.8979,180.9557,180.4834,180.5123,1394561.0
2019-10-01 13:30:00,187.27,187.31,186.95,187.13,1205633.0,180.5123,180.5508,180.2038,180.3773,1205633.0
2019-10-01 14:00:00,187.12,187.56,187.03,187.41,1289650.0,180.3677,180.7918,180.2809,180.6472,1289650.0
2019-10-01 14:30:00,187.44,187.95,187.41,187.74,1156941.0,180.6762,181.1677,180.6472,180.9653,1156941.0
2019-10-01 15:00:00,187.73,187.99,187.44,187.74,1205612.0,180.9557,181.2063,180.6762,180.9653,1205612.0
2019-10-01 15:30:00,187.73,187.75,187.11,187.21,4734276.0,180.9557,180.975,180.3581,180.4544,4734276.0
2019-10-02 09:30:00,186.03,186.03,184.57,184.93,5217305.0,179.317,179.317,177.9097,178.2567,5217305.0
2019-10-02 10:00:00,184.93,185.25,184.34,184.76,3160277.0,178.2567,178.5652,177.688,178.0929,3160277.0
2019-10-02 10:30:00,184.76,184.76,183.79,184.15,4986805.0,178.0929,178.0929,177.1579,177.5049,4986805.0
2019-10-02 11:00:00,184.14,184.47,183.8,183.93,2372610.0,177.4952,177.8133,177.1675,177.2928,2372610.0
2019-10-02 11:30:00,183.94,184.06,183.5,183.93,3122889.0,177.3024,177.4181,176.8783,177.2928,3122889.0
2019-10-02 12:00:00,183.92,183.95,183.42,183.63,1485151.0,177.2832,177.3121,176.8012,177.0036,1485151.0
2019-10-02 12:30:00,183.63,183.69,183.02,183.24,2256158.0,177.0036,177.0615,176.4156,176.6277,2256158.0
2019-10-02 13:00:00,183.23,183.86,183.08,183.73,2464114.0,176.6181,177.2253,176.4735,177.1,2464114.0
2019-10-02 13:30:00,183.73,183.77,183.22,183.4,1802456.0,177.1,177.1386,176.6084,176.7819,1802456.0
2019-10-02 14:00:00,183.39,184.04,183.26,183.82,2242511.0,176.7723,177.3988,176.647,177.1868,2242511.0
2019-10-02 14:30:00,183.83,184.29,183.68,184.21,1711199.0,177.1964,177.6398,177.0518,177.5627,1711199.0
2019-10-02 15:00:00,184.22,184.63,183.91,184.2,3109305.0,177.5723,177.9676,177.2735,177.5531,3109305.0
2019-10-02 15:30:00,184.2,184.48,183.76,184.0,4850492.0,177.5531,177.823,177.1289,177.3603,4850492.0
2019-10-03 09:30:00,184.07,184.5,183.63,184.2,3168595.0,177.4278,177.8422,177.0036,177.5531,3168595.0
2019-10-03 10:00:00,184.19,184.19,181.82,183.42,7051775.0,177.5434,177.5434,175.259,176.8012,7051775.0
2019-10-03 10:30:00,183.42,183.86,182.89,183.7,3488953.0,176.8012,177.2253,176.2903,177.0711,3488953.0
2019-10-03 11:00:00,183.69,185.37,183.5,184.89,4209560.0,177.0615,178.6808,176.8783,178.2182,4209560.0
2019-10-03 11:30:00,184.88,184.95,184.45,184.54,1336551.0,178.2085,178.276,177.794,177.8808,1336551.0
2019-10-03 12:00:00,184.57,185.44,184.57,185.29,2024773.0,177.9097,178.7483,177.9097,178.6037,2024773.0
2019-10-03 12:30:00,185.29,185.8,185.19,185.65,1716844.0,178.6037,179.0953,178.5073,178.9507,1716844.0
2019-10-03 13:00:00,185.68,185.83,185.49,185.6,897652.0,178.9797,179.1242,178.7965,178.9025,897652.0
2019-10-03 13:30:00,185.61,186.21,185.54,186.03,1665241.0,178.9122,179.4905,178.8447,179.317,1665241.0
2019-10-03 14:00:00,186.04,186.17,185.75,186.1,1426873.0,179.3267,179.452,179.0471,179.3845,1426873.0
2019-10-03 14:30:00,186.1,186.13,185.81,185.83,1032704.0,179.3845,179.4134,179.105,179.1242,1032704.0
2019-10-03 15:00:00,185.83,185.9,185.48,185.67,1534348.0,179.1242,179.1917,178.7869,178.97,1534348.0
2019-10-03 15:30:00,185.68,186.17,185.4,186.13,4188215.0,178.9797,179.452,178.7098,179.4134,4188215.0
2019-10-04 09:30:00,186.99,187.75,186.88,187.73,6083648.0,180.2424,180.975,180.1364,180.9557,6083648.0
2019-10-04 10:00:00,187.73,187.96,187.37,187.38,2494443.0,180.9557,181.1774,180.6087,180.6183,2494443.0
2019-10-04 10:30:00,187.36,187.66,187.03,187.46,1357633.0,180.599,180.8882,180.2809,180.6954,1357633.0
2019-10-04 11:00:00,187.48,187.91,187.3,187.82,1764333.0,180.7147,181.1292,180.5412,181.0424,1764333.0
2019-10-04 11:30:00,187.83,188.4,187.8,188.2,1944343.0,181.0521,181.6015,181.0232,181.4087,1944343.0
2019-10-04 12:00:00,188.2,188.34,188.04,188.14,992646.0,181.4087,181.5437,181.2545,181.3509,992646.0
2019-10-04 12:30:00,188.13,188.28,188.06,188.13,627970.0,181.3413,181.4858,181.2738,181.3413,627970.0
2019-10-04 13:00:00,188.13,188.27,188.03,188.27,821066.0,181.3413,181.4762,181.2449,181.4762,821066.0
2019-10-04 13:30:00,188.26,188.49,188.08,188.15,823929.0,181.4666,181.6883,181.2931,181.3605,823929.0
2019-10-04 14:00:00,188.15,188.55,188.05,188.47,766115.0,181.3605,181.7461,181.2641,181.669,766115.0
2019-10-04 14:30:00,188.47,188.72,188.46,188.61,1036367.0,181.669,181.91,181.6593,181.8039,1036367.0
2019-10-04 15:00:00,188.61,188.69,188.5,188.55,957894.0,181.8039,181.881,181.6979,181.7461,957894.0
2019-10-04 15:30:00,188.56,189.08,188.52,188.89,5344351.0,181.7557,182.257,181.7172,182.0738,5344351.0
2019-10-07 09:30:00,188.23,188.69,187.91,188.27,2351000.0,181.4376,181.881,181.1292,181.4762,2351000.0
2019-10-07 10:00:00,188.28,188.87,188.06,188.78,902922.0,181.4858,182.0545,181.2738,181.9678,902922.0
2019-10-07 10:30:00,188.79,189.09,188.53,189.03,775311.0,181.9774,182.2666,181.7268,182.2088,775311.0
2019-10-07 11:00:00,189.04,189.42,189.0,189.06,1215232.0,182.2184,182.5847,182.1799,182.2377,1215232.0
2019-10-07 11:30:00,189.07,189.44,189.02,189.43,590013.0,182.2473,182.604,182.1991,182.5943,590013.0
2019-10-07 12:00:00,189.43,189.44,188.96,189.01,469452.0,182.5943,182.604,182.1413,182.1895,469452.0
2019-10-07 12:30:00,189.0,189.19,188.88,189.0,393001.0,182.1799,182.363,182.0642,182.1799,393001.0
2019-10-07 13:00:00,188.99,189.18,188.56,188.8,1275956.0,182.1702,182.3534,181.7557,181.9871,1275956.0
2019-10-07 13:30:00,188.79,189.74,188.77,189.56,1749983.0,181.9774,182.8932,181.9582,182.7196,1749983.0
2019-10-07 14:00:00,189.57,189.6,188.81,189.0,1091636.0,182.7293,182.7582,181.9967,182.1799,1091636.0
2019-10-07 14:30:00,189.0,189.0,188.25,188.63,1335161.0,182.1799,182.1799,181.4569,181.8232,1335161.0
2019-10-07 15:00:00,188.65,188.91,188.5,188.81,1174553.0,181.8425,182.0931,181.6979,181.9967,1174553.0
2019-10-07 15:30:00,188.82,188.84,188.15,188.21,3279515.0,182.0064,182.0256,181.3605,181.4184,3279515.0
2019-10-08 09:30:00,187.01,187.2,185.94,186.01,4425765.0,180.2617,180.4448,179.2303,179.2978,4425765.0
2019-10-08 10:00:00,186.02,186.22,185.54,186.0,2814979.0,179.3074,179.5002,178.8447,179.2881,2814979.0
2019-10-08 10:30:00,186.0,186.54,185.72,186.51,1764082.0,179.2881,179.8086,179.0182,179.7797,1764082.0
2019-10-08 11:00:00,186.48,186.73,186.02,186.08,1362253.0,179.7508,179.9918,179.3074,179.3652,1362253.0
2019-10-08 11:30:00,186.08,186.33,185.74,186.21,1397920.0,179.3652,179.6062,179.0375,179.4905,1397920.0
2019-10-08 12:00:00,186.21,186.63,186.01,186.52,753141.0,179.4905,179.8954,179.2978,179.7893,753141.0
2019-10-08 12:30:00,186.52,187.34,186.32,186.76,1285342.0,179.7893,180.5798,179.5966,180.0207,1285342.0
2019-10-08 13:00:00,186.75,186.97,186.54,186.94,733464.0,180.011,180.2231,179.8086,180.1942,733464.0
2019-10-08 13:30:00,186.95,187.25,186.72,186.89,886049.0,180.2038,180.493,179.9821,180.146,886049.0
2019-10-08 14:00:00,186.9,186.97,186.57,186.82,683376.0,180.1556,180.2231,179.8375,180.0785,683376.0
2019-10-08 14:30:00,186.81,187.86,186.06,186.7,4177920.0,180.0689,181.081,179.3459,179.9629,4177920.0
2019-10-08 15:00:00,186.68,187.21,186.13,186.56,2120984.0,179.9436,180.4544,179.4134,179.8279,2120984.0
2019-10-08 15:30:00,186.57,186.75,185.27,185.3,4778796.0,179.8375,180.011,178.5845,178.6134,4778796.0
2019-10-09 09:30:00,186.96,187.29,186.43,186.7,2133057.0,180.2135,180.5316,179.7026,179.9629,2133057.0
2019-10-09 10:00:00,186.7,187.11,186.6,187.06,1198726.0,179.9629,180.3581,179.8665,180.3099,1198726.0
2019-10-09 10:30:00,187.04,187.18,186.88,187.13,877151.0,180.2906,180.4255,180.1364,180.3773,877151.0
2019-10-09 11:00:00,187.13,187.27,186.62,186.84,2328421.0,180.3773,180.5123,179.8857,180.0978,2328421.0
2019-10-09 11:30:00,186.83,187.5,186.8,187.25,1128228.0,180.0882,180.734,180.0592,180.493,1128228.0
2019-10-09 12:00:00,187.26,187.48,187.18,187.25,639038.0,180.5026,180.7147,180.4255,180.493,639038.0
2019-10-09 12:30:00,187.26,187.54,187.25,187.5,446295.0,180.5026,180.7725,180.493,180.734,446295.0
2019-10-09 13:00:00,187.5,187.82,187.2,187.29,1123052.0,180.734,181.0424,180.4448,180.5316,1123052.0
2019-10-09 13:30:00,187.31,187.6,187.26,187.44,465424.0,180.5508,180.8304,180.5026,180.6762,465424.0
2019-10-09 14:00:00,187.44,187.69,187.24,187.55,995815.0,180.6762,180.9171,180.4834,180.7822,995815.0
2019-10-09 14:30:00,187.55,187.99,187.55,187.87,818691.0,180.7822,181.2063,180.7822,181.0906,818691.0
2019-10-09 15:00:00,187.87,188.03,187.8,187.94,800319.0,181.0906,181.2449,181.0232,181.1581,800319.0
2019-10-09 15:30:00,187.94,188.08,187.21,187.34,3949423.0,181.1581,181.2931,180.4544,180.5798,3949423.0
2019-10-10 09:30:00,187.27,188.85,187.12,188.72,4739971.0,180.5123,182.0353,180.3677,181.91,4739971.0
2019-10-10 10:00:00,188.73,188.88,188.38,188.64,2066286.0,181.9196,182.0642,181.5822,181.8328,2066286.0
2019-10-10 10:30:00,188.64,189.17,188.52,189.15,1072018.0,181.8328,182.3437,181.7172,182.3244,1072018.0
2019-10-10 11:00:00,189.16,189.43,189.02,189.26,1068785.0,182.3341,182.5943,182.1991,182.4305,1068785.0
2019-10-10 11:30:00,189.25,189.35,189.11,189.19,928290.0,182.4208,182.5172,182.2859,182.363,928290.0
2019-10-10 12:00:00,189.19,189.22,188.5,188.52,913694.0,182.363,182.3919,181.6979,181.7172,913694.0
2019-10-10 12:30:00,188.51,188.56,188.13,188.53,930711.0,181.7075,181.7557,181.3413,181.7268,930711.0
2019-10-10 13:00:00,188.52,188.56,188.31,188.36,531574.0,181.7172,181.7557,181.5148,181.563,531574.0
2019-10-10 13:30:00,188.35,188.72,187.99,188.56,880627.0,181.5533,181.91,181.2063,181.7557,880627.0
2019-10-10 14:00:00,188.55,188.66,187.55,188.25,1870588.0,181.7461,181.8521,180.7822,181.4569,1870588.0
2019-10-10 14:30:00,188.24,188.45,188.09,188.31,605227.0,181.4473,181.6497,181.3027,181.5148,605227.0
2019-10-10 15:00:00,188.3,188.68,188.26,188.67,903716.0,181.5051,181.8714,181.4666,181.8618,903716.0
2019-10-10 15:30:00,188.68,188.83,188.37,188.66,1950588.0,181.8714,182.016,181.5726,181.8521,1950588.0
2019-10-11 09:30:00,190.8,191.85,190.8,191.53,5435382.0,183.9149,184.927,183.9149,184.6186,5435382.0
2019-10-11 10:00:00,191.55,192.02,191.55,191.98,2267269.0,184.6378,185.0909,184.6378,185.0523,2267269.0
2019-10-11 10:30:00,191.99,192.11,191.69,191.94,2054396.0,185.062,185.1776,184.7728,185.0138,2054396.0
2019-10-11 11:00:00,191.93,192.22,191.91,192.17,2344089.0,185.0041,185.2837,184.9848,185.2355,2344089.0
2019-10-11 11:30:00,192.17,192.46,191.73,191.83,3145260.0,185.2355,185.515,184.8113,184.9077,3145260.0
2019-10-11 12:00:00,191.84,191.91,191.52,191.77,1292225.0,184.9174,184.9848,184.6089,184.8499,1292225.0
2019-10-11 12:30:00,191.77,191.99,190.72,191.91,2327361.0,184.8499,185.062,183.8378,184.9848,2327361.0
2019-10-11 13:00:00,191.91,192.3,191.61,191.83,1910625.0,184.9848,185.3608,184.6957,184.9077,1910625.0
2019-10-11 13:30:00,191.86,192.34,191.67,192.26,1312579.0,184.9367,185.3993,184.7535,185.3222,1312579.0
2019-10-11 14:00:00,192.26,192.35,191.96,192.29,929664.0,185.3222,185.409,185.033,185.3511,929664.0
2019-10-11 14:30:00,192.29,192.42,192.24,192.37,932240.0,185.3511,185.4764,185.3029,185.4282,932240.0
2019-10-11 15:00:00,192.36,192.44,192.19,192.37,1085183.0,185.4186,185.4957,185.2547,185.4282,1085183.0
2019-10-11 15:30:00,192.38,192.63,190.98,191.01,7797013.0,185.4379,185.6789,184.0884,184.1173,7797013.0
2019-10-14 09:30:00,190.82,191.35,190.64,191.16,1810439.0,183.9342,184.4451,183.7607,184.2619,1810439.0
2019-10-14 10:00:00,191.15,191.57,190.98,191.07,1143394.0,184.2523,184.6571,184.0884,184.1752,1143394.0
2019-10-14 10:30:00,191.08,191.66,191.08,191.64,778166.0,184.1848,184.7439,184.1848,184.7246,778166.0
2019-10-14 11:00:00,191.64,191.7,191.23,191.28,638522.0,184.7246,184.7824,184.3294,184.3776,638522.0
2019-10-14 11:30:00,191.3,191.56,191.28,191.33,889801.0,184.3969,184.6475,184.3776,184.4258,889801.0
2019-10-14 12:00:00,191.34,191.4,191.09,191.11,383446.0,184.4354,184.4933,184.1944,184.2137,383446.0
2019-10-14 12:30:00,191.11,191.27,191.03,191.15,369768.0,184.2137,184.3679,184.1366,184.2523,369768.0
2019-10-14 13:00:00,191.13,191.32,191.1,191.21,480669.0,184.233,184.4161,184.2041,184.3101,480669.0
2019-10-14 13:30:00,191.21,191.39,191.05,191.38,819437.0,184.3101,184.4836,184.1559,184.474,819437.0
2019-10-14 14:00:00,191.38,191.55,191.32,191.48,636897.0,184.474,184.6378,184.4161,184.5704,636897.0
2019-10-14 14:30:00,191.48,191.5,191.3,191.39,537312.0,184.5704,184.5896,184.3969,184.4836,537312.0
2019-10-14 15:00:00,191.38,191.54,191.25,191.42,763809.0,184.474,184.6282,184.3487,184.5125,763809.0
2019-10-14 15:30:00,191.43,191.44,191.09,191.11,1978475.0,184.5222,184.5318,184.1944,184.2137,1978475.0
2019-10-15 09:30:00,191.65,192.3,191.56,192.11,2783112.0,184.7342,185.3608,184.6475,185.1776,2783112.0
2019-10-15 10:00:00,192.12,192.92,192.11,192.78,1672099.0,185.1873,185.9584,185.1776,185.8235,1672099.0
2019-10-15 10:30:00,192.8,193.54,192.73,193.54,2610856.0,185.8427,186.556,185.7753,186.556,2610856.0
2019-10-15 11:00:00,193.54,193.63,193.08,193.34,1817508.0,186.556,186.6428,186.1126,186.3632,1817508.0
2019-10-15 11:30:00,193.34,193.43,193.02,193.4,1199423.0,186.3632,186.45,186.0548,186.4211,1199423.0
2019-10-15 12:00:00,193.41,193.55,193.23,193.27,753892.0,186.4307,186.5657,186.2572,186.2958,753892.0
2019-10-15 12:30:00,193.27,193.5,193.26,193.47,458061.0,186.2958,186.5175,186.2861,186.4886,458061.0
2019-10-15 13:00:00,193.48,193.67,193.46,193.56,694649.0,186.4982,186.6813,186.4789,186.5753,694649.0
2019-10-15 13:30:00,193.56,193.88,193.53,193.81,730770.0,186.5753,186.8838,186.5464,186.8163,730770.0
2019-10-15 14:00:00,193.83,193.97,193.75,193.88,882459.0,186.8356,186.9705,186.7585,186.8838,882459.0
2019-10-15 14:30:00,193.88,193.93,193.65,193.74,774350.0,186.8838,186.932,186.6621,186.7488,774350.0
2019-10-15 15:00:00,193.74,193.78,193.5,193.76,1181959.0,186.7488,186.7874,186.5175,186.7681,1181959.0
2019-10-15 15:30:00,193.77,193.79,193.43,193.52,2889886.0,186.7777,186.797,186.45,186.5368,2889886.0
2019-10-16 09:30:00,192.89,193.09,192.64,192.74,2479460.0,185.9295,186.1223,185.6885,185.7849,2479460.0
2019-10-16 10:00:00,192.74,193.16,192.43,193.12,1663585.0,185.7849,186.1897,185.4861,186.1512,1663585.0
2019-10-16 10:30:00,193.11,193.41,192.96,193.34,1253485.0,186.1415,186.4307,185.997,186.3632,1253485.0
2019-10-16 11:00:00,193.34,193.53,193.01,193.02,1022746.0,186.3632,186.5464,186.0452,186.0548,1022746.0
2019-10-16 11:30:00,193.02,193.29,192.78,193.0,1508715.0,186.0548,186.3151,185.8235,186.0355,1508715.0
2019-10-16 12:00:00,193.0,193.15,192.8,192.89,559951.0,186.0355,186.1801,185.8427,185.9295,559951.0
2019-10-16 12:30:00,192.89,192.93,192.67,192.69,533409.0,185.9295,185.968,185.7174,185.7367,533409.0
2019-10-16 13:00:00,192.69,192.86,192.56,192.66,911594.0,185.7367,185.9006,185.6114,185.7078,911594.0
2019-10-16 13:30:00,192.68,192.89,192.61,192.64,936398.0,185.7271,185.9295,185.6596,185.6885,936398.0
2019-10-16 14:00:00,192.65,192.88,192.61,192.81,499107.0,185.6981,185.9198,185.6596,185.8524,499107.0
2019-10-16 14:30:00,192.82,193.09,192.81,193.01,786894.0,185.862,186.1223,185.8524,186.0452,786894.0
2019-10-16 15:00:00,193.01,193.03,192.71,192.81,811025.0,186.0452,186.0644,185.756,185.8524,811025.0
2019-10-16 15:30:00,192.81,193.15,192.79,193.03,2610371.0,185.8524,186.1801,185.8331,186.0644,2610371.0
2019-10-17 09:30:00,194.18,194.5,193.88,194.32,1948285.0,187.1729,187.4814,186.8838,187.3079,1948285.0
2019-10-17 10:00:00,194.33,194.34,193.68,193.85,1304089.0,187.3175,187.3272,186.691,186.8548,1304089.0
2019-10-17 10:30:00,193.84,193.87,193.19,193.36,1353589.0,186.8452,186.8741,186.2187,186.3825,1353589.0
2019-10-17 11:00:00,193.36,193.61,192.97,193.4,1266732.0,186.3825,186.6235,186.0066,186.4211,1266732.0
2019-10-17 11:30:00,193.43,193.45,192.89,193.14,1141318.0,186.45,186.4693,185.9295,186.1705,1141318.0
2019-10-17 12:00:00,193.16,193.29,192.81,193.21,719415.0,186.1897,186.3151,185.8524,186.2379,719415.0
2019-10-17 12:30:00,193.21,193.46,193.21,193.44,451708.0,186.2379,186.4789,186.2379,186.4596,451708.0
2019-10-17 13:00:00,193.45,193.54,193.26,193.43,570468.0,186.4693,186.556,186.2861,186.45,570468.0
2019-10-17 13:30:00,193.44,193.64,193.44,193.56,512916.0,186.4596,186.6524,186.4596,186.5753,512916.0
2019-10-17 14:00:00,193.57,193.61,193.27,193.57,700428.0,186.5849,186.6235,186.2958,186.5849,700428.0
2019-10-17 14:30:00,193.58,193.74,193.38,193.65,1125777.0,186.5946,186.7488,186.4018,186.6621,1125777.0
2019-10-17 15:00:00,193.66,193.71,193.45,193.55,861137.0,186.6717,186.7199,186.4693,186.5657,861137.0
2019-10-17 15:30:00,193.55,193.75,193.42,193.54,3020643.0,186.5657,186.7585,186.4404,186.556,3020643.0
2019-10-18 09:30:00,193.32,193.67,193.2,193.48,1643010.0,186.344,186.6813,186.2283,186.4982,1643010.0
2019-10-18 10:00:00,193.48,193.49,192.77,192.9,1580718.0,186.4982,186.5078,185.8138,185.9391,1580718.0
2019-10-18 10:30:00,192.91,192.91,192.2,192.59,1642488.0,185.9488,185.9488,185.2644,185.6403,1642488.0
2019-10-18 11:00:00,192.58,192.7,192.33,192.51,816438.0,185.6307,185.7463,185.3897,185.5632,816438.0
2019-10-18 11:30:00,192.51,192.66,191.4,191.43,2120341.0,185.5632,185.7078,184.4933,184.5222,2120341.0
2019-10-18 12:00:00,191.42,191.75,190.7,190.92,2397283.0,184.5125,184.8306,183.8185,184.0306,2397283.0
2019-10-18 12:30:00,190.91,191.55,190.8,191.46,1693960.0,184.0209,184.6378,183.9149,184.5511,1693960.0
2019-10-18 13:00:00,191.46,192.0,191.42,191.83,1179047.0,184.5511,185.0716,184.5125,184.9077,1179047.0
2019-10-18 13:30:00,191.83,192.16,191.73,192.05,847353.0,184.9077,185.2258,184.8113,185.1198,847353.0
2019-10-18 14:00:00,192.07,192.26,191.89,192.17,652466.0,185.1391,185.3222,184.9656,185.2355,652466.0
2019-10-18 14:30:00,192.17,192.19,191.94,192.18,743142.0,185.2355,185.2547,185.0138,185.2451,743142.0
2019-10-18 15:00:00,192.19,192.54,192.16,192.24,1789401.0,185.2547,185.5921,185.2258,185.3029,1789401.0
2019-10-18 15:30:00,192.24,192.39,191.68,191.68,3446274.0,185.3029,185.4475,184.7631,184.7631,3446274.0
2019-10-21 09:30:00,192.65,193.16,192.38,192.49,2134799.0,185.6981,186.1897,185.4379,185.5439,2134799.0
2019-10-21 10:00:00,192.5,192.86,192.14,192.81,1020558.0,185.5536,185.9006,185.2065,185.8524,1020558.0
2019-10-21 10:30:00,192.82,193.06,192.64,192.91,678489.0,185.862,186.0934,185.6885,185.9488,678489.0
2019-10-21 11:00:00,192.94,193.22,192.87,193.16,770222.0,185.9777,186.2476,185.9102,186.1897,770222.0
2019-10-21 11:30:00,193.15,193.19,192.87,193.0,526901.0,186.1801,186.2187,185.9102,186.0355,526901.0
2019-10-21 12:00:00,192.99,193.2,192.9,193.2,649416.0,186.0259,186.2283,185.9391,186.2283,649416.0
2019-10-21 12:30:00,193.21,193.32,193.13,193.15,742292.0,186.2379,186.344,186.1608,186.1801,742292.0
2019-10-21 13:00:00,193.15,193.26,193.09,193.25,373023.0,186.1801,186.2861,186.1223,186.2765,373023.0
2019-10-21 13:30:00,193.25,193.27,193.09,193.16,339334.0,186.2765,186.2958,186.1223,186.1897,339334.0
2019-10-21 14:00:00,193.15,193.38,193.13,193.19,564778.0,186.1801,186.4018,186.1608,186.2187,564778.0
2019-10-21 14:30:00,193.19,193.3,193.18,193.28,571493.0,186.2187,186.3247,186.209,186.3054,571493.0
2019-10-21 15:00:00,193.28,193.34,193.2,193.28,571166.0,186.3054,186.3632,186.2283,186.3054,571166.0
2019-10-21 15:30:00,193.28,193.51,193.21,193.42,2734116.0,186.3054,186.5271,186.2379,186.4404,2734116.0
2019-10-22 09:30:00,194.06,194.42,193.75,193.99,1834833.0,187.0573,187.4043,186.7585,186.9898,1834833.0
2019-10-22 10:00:00,194.0,194.15,193.66,193.81,982813.0,186.9994,187.144,186.6717,186.8163,982813.0
2019-10-22 10:30:00,193.8,193.99,193.66,193.68,744356.0,186.8066,186.9898,186.6717,186.691,744356.0
2019-10-22 11:00:00,193.66,193.76,193.06,193.11,1116511.0,186.6717,186.7681,186.0934,186.1415,1116511.0
2019-10-22 11:30:00,193.11,193.31,192.77,192.86,878279.0,186.1415,186.3343,185.8138,185.9006,878279.0
2019-10-22 12:00:00,192.87,193.26,192.8,193.22,565050.0,185.9102,186.2861,185.8427,186.2476,565050.0
2019-10-22 12:30:00,193.22,193.32,193.1,193.26,692085.0,186.2476,186.344,186.1319,186.2861,692085.0
2019-10-22 13:00:00,193.26,193.26,192.95,193.11,661501.0,186.2861,186.2861,185.9873,186.1415,661501.0
2019-10-22 13:30:00,193.1,193.18,192.67,192.83,871532.0,186.1319,186.209,185.7174,185.8716,871532.0
2019-10-22 14:00:00,192.81,193.11,192.77,192.95,528343.0,185.8524,186.1415,185.8138,185.9873,528343.0
2019-10-22 14:30:00,192.96,193.01,192.19,192.36,1409824.0,185.997,186.0452,185.2547,185.4186,1409824.0
2019-10-22 15:00:00,192.36,192.44,192.08,192.39,1290843.0,185.4186,185.4957,185.1487,185.4475,1290843.0
2019-10-22 15:30:00,192.38,192.53,191.79,191.87,2586551.0,185.4379,185.5825,184.8692,184.9463,2586551.0
2019-10-23 09:30:00,191.43,191.99,191.15,191.78,2001744.0,184.5222,185.062,184.2523,184.8595,2001744.0
2019-10-23 10:00:00,191.78,191.87,191.32,191.56,1089454.0,184.8595,184.9463,184.4161,184.6475,1089454.0
2019-10-23 10:30:00,191.57,192.1,191.17,191.94,1385654.0,184.6571,185.168,184.2716,185.0138,1385654.0
2019-10-23 11:00:00,191.93,192.24,191.84,192.18,604613.0,185.0041,185.3029,184.9174,185.2451,604613.0
2019-10-23 11:30:00,192.19,192.26,191.78,191.83,632037.0,185.2547,185.3222,184.8595,184.9077,632037.0
2019-10-23 12:00:00,191.85,191.91,191.62,191.77,593897.0,184.927,184.9848,184.7053,184.8499,593897.0
2019-10-23 12:30:00,191.75,192.07,191.73,191.96,431933.0,184.8306,185.1391,184.8113,185.033,431933.0
2019-10-23 13:00:00,191.95,192.1,191.8,191.9,377185.0,185.0234,185.168,184.8788,184.9752,377185.0
2019-10-23 13:30:00,191.9,192.02,191.86,191.92,356934.0,184.9752,185.0909,184.9367,184.9945,356934.0
2019-10-23 14:00:00,191.92,191.92,191.43,191.49,469390.0,184.9945,184.9945,184.5222,184.58,469390.0
2019-10-23 14:30:00,191.5,191.71,191.41,191.67,374144.0,184.5896,184.7921,184.5029,184.7535,374144.0
2019-10-23 15:00:00,191.67,191.91,191.57,191.9,472584.0,184.7535,184.9848,184.6571,184.9752,472584.0
2019-10-23 15:30:00,191.9,192.25,191.89,192.22,1425679.0,184.9752,185.3126,184.9656,185.2837,1425679.0
2019-10-24 09:30:00,193.64,193.8,192.99,193.1,2351502.0,186.6524,186.8066,186.0259,186.1319,2351502.0
2019-10-24 10:00:00,193.09,193.25,192.74,193.13,1090343.0,186.1223,186.2765,185.7849,186.1608,1090343.0
2019-10-24 10:30:00,193.11,193.38,192.86,193.33,703396.0,186.1415,186.4018,185.9006,186.3536,703396.0
2019-10-24 11:00:00,193.34,193.88,193.33,193.86,1194536.0,186.3632,186.8838,186.3536,186.8645,1194536.0
2019-10-24 11:30:00,193.86,194.15,193.73,194.08,1688955.0,186.8645,187.144,186.7392,187.0765,1688955.0
2019-10-24 12:00:00,194.09,194.21,193.3,193.68,1317154.0,187.0862,187.2019,186.3247,186.691,1317154.0
2019-10-24 12:30:00,193.69,194.0,193.65,193.84,578479.0,186.7006,186.9994,186.6621,186.8452,578479.0
2019-10-24 13:00:00,193.84,193.86,193.6,193.74,498567.0,186.8452,186.8645,186.6139,186.7488,498567.0
2019-10-24 13:30:00,193.75,193.78,193.43,193.52,491829.0,186.7585,186.7874,186.45,186.5368,491829.0
2019-10-24 14:00:00,193.53,193.77,193.46,193.77,485185.0,186.5464,186.7777,186.4789,186.7777,485185.0
2019-10-24 14:30:00,193.78,193.91,193.75,193.79,470679.0,186.7874,186.9127,186.7585,186.797,470679.0
2019-10-24 15:00:00,193.78,193.96,193.76,193.88,555404.0,186.7874,186.9609,186.7681,186.8838,555404.0
2019-10-24 15:30:00,193.88,194.14,193.8,194.08,2705584.0,186.8838,187.1344,186.8066,187.0765,2705584.0
2019-10-25 09:30:00,193.08,194.05,193.05,193.9,2074813.0,186.1126,187.0476,186.0837,186.903,2074813.0
2019-10-25 10:00:00,193.89,194.66,193.86,194.55,1878582.0,186.8934,187.6356,186.8645,187.5296,1878582.0
2019-10-25 10:30:00,194.56,194.95,194.43,194.89,1340057.0,187.5392,187.9151,187.4139,187.8573,1340057.0
2019-10-25 11:00:00,194.89,195.67,194.85,195.51,1848740.0,187.8573,188.6092,187.8188,188.4549,1848740.0
2019-10-25 11:30:00,195.51,195.71,195.35,195.52,1479697.0,188.4549,188.6477,188.3007,188.4646,1479697.0
2019-10-25 12:00:00,195.52,195.59,195.16,195.5,898988.0,188.4646,188.5321,188.1176,188.4453,898988.0
2019-10-25 12:30:00,195.5,195.54,195.26,195.33,408065.0,188.4453,188.4839,188.214,188.2814,408065.0
2019-10-25 13:00:00,195.35,195.56,195.27,195.46,438745.0,188.3007,188.5031,188.2236,188.4067,438745.0
2019-10-25 13:30:00,195.46,195.52,195.29,195.38,429701.0,188.4067,188.4646,188.2429,188.3296,429701.0
2019-10-25 14:00:00,195.38,195.49,195.06,195.3,698403.0,188.3296,188.4357,188.0212,188.2525,698403.0
2019-10-25 14:30:00,195.31,195.39,195.06,195.35,1038110.0,188.2622,188.3393,188.0212,188.3007,1038110.0
2019-10-25 15:00:00,195.34,195.47,195.23,195.43,624190.0,188.2911,188.4164,188.185,188.3778,624190.0
2019-10-25 15:30:00,195.44,195.74,195.37,195.61,4157401.0,188.3875,188.6766,188.32,188.5513,4157401.0
2019-10-28 09:30:00,196.56,197.15,196.55,196.99,2088180.0,189.4671,190.0358,189.4574,189.8815,2088180.0
2019-10-28 10:00:00,196.99,197.38,196.91,197.24,1135313.0,189.8815,190.2575,189.8044,190.1225,1135313.0
2019-10-28 10:30:00,197.24,197.42,197.07,197.2,897961.0,190.1225,190.296,189.9586,190.084,897961.0
2019-10-28 11:00:00,197.21,197.39,197.12,197.3,463687.0,190.0936,190.2671,190.0068,190.1803,463687.0
2019-10-28 11:30:00,197.31,197.57,197.18,197.45,1072358.0,190.19,190.4406,190.0647,190.3249,1072358.0
2019-10-28 12:00:00,197.46,197.68,197.31,197.58,681255.0,190.3346,190.5466,190.19,190.4502,681255.0
2019-10-28 12:30:00,197.58,197.61,197.35,197.42,442584.0,190.4502,190.4792,190.2285,190.296,442584.0
2019-10-28 13:00:00,197.42,197.58,197.35,197.56,889898.0,190.296,190.4502,190.2285,190.431,889898.0
2019-10-28 13:30:00,197.55,197.6,197.4,197.49,724632.0,190.4213,190.4695,190.2767,190.3635,724632.0
2019-10-28 14:00:00,197.48,197.6,197.44,197.57,560323.0,190.3539,190.4695,190.3153,190.4406,560323.0
2019-10-28 14:30:00,197.57,197.73,197.49,197.63,631267.0,190.4406,190.5948,190.3635,190.4984,631267.0
2019-10-28 15:00:00,197.63,197.83,197.57,197.8,786190.0,190.4984,190.6912,190.4406,190.6623,786190.0
2019-10-28 15:30:00,197.79,197.82,197.53,197.59,2544248.0,190.6527,190.6816,190.402,190.4599,2544248.0
2019-10-29 09:30:00,197.24,197.54,196.86,196.97,1646372.0,190.1225,190.4117,189.7562,189.8623,1646372.0
2019-10-29 10:00:00,196.97,197.0,196.57,196.72,1324098.0,189.8623,189.8912,189.4767,189.6213,1324098.0
2019-10-29 10:30:00,196.72,197.3,196.54,196.9,1379577.0,189.6213,190.1803,189.4478,189.7948,1379577.0
2019-10-29 11:00:00,196.89,197.09,196.34,196.48,1251647.0,189.7851,189.9779,189.255,189.3899,1251647.0
2019-10-29 11:30:00,196.5,196.64,196.04,196.21,1297436.0,189.4092,189.5442,188.9658,189.1297,1297436.0
2019-10-29 12:00:00,196.22,196.85,196.01,196.83,1360631.0,189.1393,189.7466,188.9369,189.7273,1360631.0
2019-10-29 12:30:00,196.82,196.87,196.61,196.64,526668.0,189.7177,189.7659,189.5152,189.5442,526668.0
2019-10-29 13:00:00,196.63,196.87,196.55,196.6,320144.0,189.5345,189.7659,189.4574,189.5056,320144.0
2019-10-29 13:30:00,196.61,196.71,196.49,196.61,408133.0,189.5152,189.6116,189.3996,189.5152,408133.0
2019-10-29 14:00:00,196.61,196.61,196.34,196.39,554767.0,189.5152,189.5152,189.255,189.3032,554767.0
2019-10-29 14:30:00,196.39,196.45,196.18,196.18,601583.0,189.3032,189.361,189.1008,189.1008,601583.0
2019-10-29 15:00:00,196.19,196.5,196.16,196.27,648012.0,189.1104,189.4092,189.0815,189.1875,648012.0
2019-10-29 15:30:00,196.28,196.32,196.02,196.09,3028818.0,189.1972,189.2357,188.9465,189.014,3028818.0
2019-10-30 09:30:00,196.42,196.43,195.72,196.03,2363659.0,189.3321,189.3417,188.6574,188.9562,2363659.0
2019-10-30 10:00:00,196.04,196.23,195.29,196.11,2772461.0,188.9658,189.149,188.2429,189.0333,2772461.0
2019-10-30 10:30:00,196.1,196.42,195.92,196.39,998811.0,189.0237,189.3321,188.8501,189.3032,998811.0
2019-10-30 11:00:00,196.39,196.4,195.93,196.04,911226.0,189.3032,189.3128,188.8598,188.9658,911226.0
2019-10-30 11:30:00,196.05,196.08,195.77,196.0,580117.0,188.9755,189.0044,188.7056,188.9273,580117.0
2019-10-30 12:00:00,195.99,196.17,195.89,196.13,451412.0,188.9176,189.0911,188.8212,189.0526,451412.0
2019-10-30 12:30:00,196.13,196.21,195.93,195.94,740857.0,189.0526,189.1297,188.8598,188.8694,740857.0
2019-10-30 13:00:00,195.97,196.12,195.92,196.04,356009.0,188.8983,189.0429,188.8501,188.9658,356009.0
2019-10-30 13:30:00,196.06,196.19,195.68,195.74,1079594.0,188.9851,189.1104,188.6188,188.6766,1079594.0
2019-10-30 14:00:00,195.72,196.5,195.39,196.13,1854832.0,188.6574,189.4092,188.3393,189.0526,1854832.0
2019-10-30 14:30:00,196.13,196.76,195.74,196.7,1938466.0,189.0526,189.6598,188.6766,189.602,1938466.0
2019-10-30 15:00:00,196.7,197.32,196.66,197.05,1877269.0,189.602,190.1996,189.5634,189.9394,1877269.0
2019-10-30 15:30:00,197.05,197.17,196.84,196.94,2340546.0,189.9394,190.055,189.7369,189.8333,2340546.0
2019-10-31 09:30:00,197.56,197.65,196.91,196.93,4115402.0,190.431,190.5177,189.8044,189.8237,4115402.0
2019-10-31 10:00:00,196.93,197.08,196.2,196.4,2359969.0,189.8237,189.9683,189.12,189.3128,2359969.0
2019-10-31 10:30:00,196.39,196.85,195.94,196.83,2978946.0,189.3032,189.7466,188.8694,189.7273,2978946.0
2019-10-31 11:00:00,196.83,197.15,196.67,196.82,2090010.0,189.7273,190.0358,189.5731,189.7177,2090010.0
2019-10-31 11:30:00,196.81,197.11,196.66,196.71,804531.0,189.708,189.9972,189.5634,189.6116,804531.0
2019-10-31 12:00:00,196.71,196.79,196.37,196.59,845780.0,189.6116,189.6888,189.2839,189.496,845780.0
2019-10-31 12:30:00,196.59,196.6,196.21,196.4,869747.0,189.496,189.5056,189.1297,189.3128,869747.0
2019-10-31 13:00:00,196.41,196.62,196.35,196.62,716856.0,189.3225,189.5249,189.2646,189.5249,716856.0
2019-10-31 13:30:00,196.63,196.79,196.45,196.5,595900.0,189.5345,189.6888,189.361,189.4092,595900.0
2019-10-31 14:00:00,196.49,196.5,196.28,196.42,714487.0,189.3996,189.4092,189.1972,189.3321,714487.0
2019-10-31 14:30:00,196.43,196.51,196.11,196.48,614851.0,189.3417,189.4189,189.0333,189.3899,614851.0
2019-10-31 15:00:00,196.49,196.76,196.43,196.55,809576.0,189.3996,189.6598,189.3417,189.4574,809576.0
2019-10-31 15:30:00,196.56,197.09,196.49,197.03,3416091.0,189.4671,189.9779,189.3996,189.9201,3416091.0
2019-11-01 09:30:00,197.94,198.42,197.7,198.22,2430661.0,190.7973,191.2599,190.5659,191.0671,2430661.0
2019-11-01 10:00:00,198.22,198.77,197.93,198.53,2704719.0,191.0671,191.5973,190.7876,191.366,2704719.0
2019-11-01 10:30:00,198.53,198.61,198.27,198.45,933617.0,191.366,191.4431,191.1153,191.2888,933617.0
2019-11-01 11:00:00,198.45,198.46,198.17,198.22,639319.0,191.2888,191.2985,191.019,191.0671,639319.0
2019-11-01 11:30:00,198.22,198.39,198.17,198.25,551500.0,191.0671,191.231,191.019,191.0961,551500.0
2019-11-01 12:00:00,198.27,198.27,197.63,197.98,1298957.0,191.1153,191.1153,190.4984,190.8358,1298957.0
2019-11-01 12:30:00,197.98,198.02,197.8,197.83,488862.0,190.8358,190.8744,190.6623,190.6912,488862.0
2019-11-01 13:00:00,197.83,198.23,197.8,198.19,670942.0,190.6912,191.0768,190.6623,191.0382,670942.0
2019-11-01 13:30:00,198.2,198.46,198.17,198.37,915993.0,191.0479,191.2985,191.019,191.2117,915993.0
2019-11-01 14:00:00,198.38,198.44,198.26,198.4,741926.0,191.2214,191.2792,191.1057,191.2407,741926.0
2019-11-01 14:30:00,198.4,198.44,198.31,198.4,357948.0,191.2407,191.2792,191.1539,191.2407,357948.0
2019-11-01 15:00:00,198.41,198.42,198.24,198.37,596169.0,191.2503,191.2599,191.0864,191.2117,596169.0
2019-11-01 15:30:00,198.38,198.88,198.3,198.87,4304581.0,191.2214,191.7033,191.1443,191.6937,4304581.0
2019-11-04 09:30:00,200.19,200.53,200.04,200.18,2848347.0,192.9661,193.2938,192.8215,192.9564,2848347.0
2019-11-04 10:00:00,200.19,200.28,199.83,200.26,1423174.0,192.9661,193.0528,192.6191,193.0335,1423174.0
2019-11-04 10:30:00,200.26,200.29,199.81,199.92,618771.0,193.0335,193.0625,192.5998,192.7058,618771.0
2019-11-04 11:00:00,199.93,200.15,199.83,199.89,855794.0,192.7154,192.9275,192.6191,192.6769,855794.0
2019-11-04 11:30:00,199.89,199.97,199.74,199.78,713205.0,192.6769,192.754,192.5323,192.5709,713205.0
2019-11-04 12:00:00,199.78,200.03,199.75,199.91,690428.0,192.5709,192.8118,192.5419,192.6962,690428.0
2019-11-04 12:30:00,199.91,200.1,199.8,200.09,451676.0,192.6962,192.8793,192.5901,192.8697,451676.0
2019-11-04 13:00:00,200.09,200.23,200.01,200.21,528448.0,192.8697,193.0046,192.7926,192.9853,528448.0
2019-11-04 13:30:00,200.22,200.31,200.17,200.26,761042.0,192.995,193.0817,192.9468,193.0335,761042.0
2019-11-04 14:00:00,200.25,200.3,200.1,200.27,706216.0,193.0239,193.0721,192.8793,193.0432,706216.0
2019-11-04 14:30:00,200.28,200.37,200.22,200.27,849014.0,193.0528,193.1396,192.995,193.0432,849014.0
2019-11-04 15:00:00,200.26,200.27,199.93,199.98,766441.0,193.0335,193.0432,192.7154,192.7636,766441.0
2019-11-04 15:30:00,199.98,200.26,199.91,200.07,2321106.0,192.7636,193.0335,192.6962,192.8504,2321106.0
2019-11-05 09:30:00,200.35,200.47,199.94,200.17,1876264.0,193.1203,193.236,192.7251,192.9468,1876264.0
2019-11-05 10:00:00,200.18,200.55,199.55,199.83,2184587.0,192.9564,193.3131,192.3492,192.6191,2184587.0
2019-11-05 10:30:00,199.84,200.1,199.74,199.91,941908.0,192.6287,192.8793,192.5323,192.6962,941908.0
2019-11-05 11:00:00,199.93,200.36,199.92,200.24,1029060.0,192.7154,193.1299,192.7058,193.0143,1029060.0
2019-11-05 11:30:00,200.24,200.35,200.08,200.29,614249.0,193.0143,193.1203,192.86,193.0625,614249.0
2019-11-05 12:00:00,200.27,200.47,200.16,200.28,508362.0,193.0432,193.236,192.9371,193.0528,508362.0
2019-11-05 12:30:00,200.26,200.46,200.17,200.41,541891.0,193.0335,193.2263,192.9468,193.1781,541891.0
2019-11-05 13:00:00,200.41,200.51,200.35,200.43,608043.0,193.1781,193.2745,193.1203,193.1974,608043.0
2019-11-05 13:30:00,200.41,200.5,200.32,200.4,484810.0,193.1781,193.2649,193.0914,193.1685,484810.0
2019-11-05 14:00:00,200.41,200.51,200.33,200.45,552904.0,193.1781,193.2745,193.101,193.2167,552904.0
2019-11-05 14:30:00,200.45,200.54,200.37,200.4,411838.0,193.2167,193.3034,193.1396,193.1685,411838.0
2019-11-05 15:00:00,200.41,200.46,200.32,200.32,472078.0,193.1781,193.2263,193.0914,193.0914,472078.0
2019-11-05 15:30:00,200.31,200.4,200.01,200.11,1858055.0,193.0817,193.1685,192.7926,192.8889,1858055.0
2019-11-06 09:30:00,199.98,200.0,199.46,199.7,2316266.0,192.7636,192.7829,192.2624,192.4937,2316266.0
2019-11-06 10:00:00,199.71,199.82,199.38,199.39,1032463.0,192.5034,192.6094,192.1853,192.1949,1032463.0
2019-11-06 10:30:00,199.39,199.54,199.2,199.27,1818963.0,192.1949,192.3395,192.0118,192.0793,1818963.0
2019-11-06 11:00:00,199.26,199.48,199.2,199.41,602345.0,192.0696,192.2817,192.0118,192.2142,602345.0
2019-11-06 11:30:00,199.41,199.87,198.78,199.04,2537375.0,192.2142,192.6576,191.6069,191.8576,2537375.0
2019-11-06 12:00:00,199.07,199.31,198.99,199.1,969072.0,191.8865,192.1178,191.8094,191.9154,969072.0
2019-11-06 12:30:00,199.1,199.29,199.08,199.21,356447.0,191.9154,192.0985,191.8961,192.0214,356447.0
2019-11-06 13:00:00,199.21,199.55,199.11,199.51,733272.0,192.0214,192.3492,191.925,192.3106,733272.0
2019-11-06 13:30:00,199.51,199.67,199.42,199.64,670827.0,192.3106,192.4648,192.2238,192.4359,670827.0
2019-11-06 14:00:00,199.65,199.69,199.44,199.54,971711.0,192.4455,192.4841,192.2431,192.3395,971711.0
2019-11-06 14:30:00,199.54,199.63,199.49,199.62,568831.0,192.3395,192.4263,192.2913,192.4166,568831.0
2019-11-06 15:00:00,199.62,199.7,199.47,199.56,1264050.0,192.4166,192.4937,192.272,192.3588,1264050.0
2019-11-06 15:30:00,199.57,199.76,199.46,199.75,1826796.0,192.3684,192.5516,192.2624,192.5419,1826796.0
2019-11-07 09:30:00,200.76,201.23,200.6,201.07,1869052.0,193.5155,193.9685,193.3613,193.8143,1869052.0
2019-11-07 10:00:00,201.07,201.35,200.9,201.26,1035244.0,193.8143,194.0842,193.6504,193.9974,1035244.0
2019-11-07 10:30:00,201.26,201.54,201.16,201.4,1549876.0,193.9974,194.2673,193.9011,194.1324,1549876.0
2019-11-07 11:00:00,201.41,201.53,201.3,201.32,745468.0,194.142,194.2577,194.036,194.0553,745468.0
2019-11-07 11:30:00,201.32,201.72,201.11,201.62,1487003.0,194.0553,194.4409,193.8529,194.3445,1487003.0
2019-11-07 12:00:00,201.63,201.66,201.25,201.44,915915.0,194.3541,194.383,193.9878,194.171,915915.0
2019-11-07 12:30:00,201.44,201.44,201.19,201.38,614549.0,194.171,194.171,193.93,194.1131,614549.0
2019-11-07 13:00:00,201.38,201.39,201.21,201.28,399267.0,194.1131,194.1228,193.9493,194.0167,399267.0
2019-11-07 13:30:00,201.28,201.28,201.1,201.15,379284.0,194.0167,194.0167,193.8432,193.8914,379284.0
2019-11-07 14:00:00,201.15,201.27,201.13,201.17,774485.0,193.8914,194.0071,193.8721,193.9107,774485.0
2019-11-07 14:30:00,201.16,201.17,200.32,200.61,1461390.0,193.9011,193.9107,193.0914,193.3709,1461390.0
2019-11-07 15:00:00,200.6,200.74,199.85,200.19,1808257.0,193.3613,193.4962,192.6383,192.9661,1808257.0
2019-11-07 15:30:00,200.19,200.43,199.97,200.43,1891445.0,192.9661,193.1974,192.754,193.1974,1891445.0
2019-11-08 09:30:00,200.03,200.58,199.85,199.92,2179338.0,192.8118,193.342,192.6383,192.7058,2179338.0
2019-11-08 10:00:00,199.93,200.37,199.54,200.32,1903316.0,192.7154,193.1396,192.3395,193.0914,1903316.0
2019-11-08 10:30:00,200.35,200.7,200.3,200.61,757375.0,193.1203,193.4577,193.0721,193.3709,757375.0
2019-11-08 11:00:00,200.61,200.85,200.34,200.43,809763.0,193.3709,193.6022,193.1106,193.1974,809763.0
2019-11-08 11:30:00,200.42,200.77,200.4,200.68,482631.0,193.1878,193.5251,193.1685,193.4384,482631.0
2019-11-08 12:00:00,200.68,200.81,200.66,200.78,457969.0,193.4384,193.5637,193.4191,193.5348,457969.0
2019-11-08 12:30:00,200.77,200.91,200.63,200.72,390908.0,193.5251,193.6601,193.3902,193.4769,390908.0
2019-11-08 13:00:00,200.72,200.75,200.52,200.59,274074.0,193.4769,193.5059,193.2842,193.3516,274074.0
2019-11-08 13:30:00,200.59,200.62,200.47,200.48,364057.0,193.3516,193.3805,193.236,193.2456,364057.0
2019-11-08 14:00:00,200.49,200.58,200.45,200.55,369925.0,193.2552,193.342,193.2167,193.3131,369925.0
2019-11-08 14:30:00,200.55,200.66,200.51,200.59,272459.0,193.3131,193.4191,193.2745,193.3516,272459.0
2019-11-08 15:00:00,200.59,200.98,200.57,200.96,700432.0,193.3516,193.7276,193.3323,193.7083,700432.0
2019-11-08 15:30:00,200.97,201.25,200.86,201.25,2307101.0,193.7179,193.9878,193.6119,193.9878,2307101.0
2019-11-11 09:30:00,200.23,200.47,199.94,200.46,1756899.0,193.0046,193.236,192.7251,193.2263,1756899.0
2019-11-11 10:00:00,200.46,200.69,200.3,200.65,694365.0,193.2263,193.448,193.0721,193.4095,694365.0
2019-11-11 10:30:00,200.66,200.81,200.55,200.58,607056.0,193.4191,193.5637,193.3131,193.342,607056.0
2019-11-11 11:00:00,200.58,200.73,200.51,200.57,372307.0,193.342,193.4866,193.2745,193.3323,372307.0
2019-11-11 11:30:00,200.57,200.7,200.54,200.69,328744.0,193.3323,193.4577,193.3034,193.448,328744.0
2019-11-11 12:00:00,200.69,200.76,200.58,200.72,418400.0,193.448,193.5155,193.342,193.4769,418400.0
2019-11-11 12:30:00,200.72,200.88,200.7,200.85,383362.0,193.4769,193.6312,193.4577,193.6022,383362.0
2019-11-11 13:00:00,200.86,200.93,200.81,200.91,276342.0,193.6119,193.6794,193.5637,193.6601,276342.0
2019-11-11 13:30:00,200.91,201.04,200.91,201.0,351265.0,193.6601,193.7854,193.6601,193.7468,351265.0
2019-11-11 14:00:00,201.0,201.0,200.91,200.94,219945.0,193.7468,193.7468,193.6601,193.689,219945.0
2019-11-11 14:30:00,200.95,201.01,200.84,200.94,277120.0,193.6986,193.7565,193.5926,193.689,277120.0
2019-11-11 15:00:00,200.94,201.03,200.84,200.88,274170.0,193.689,193.7757,193.5926,193.6312,274170.0
2019-11-11 15:30:00,200.88,200.96,200.73,200.96,1237011.0,193.6312,193.7083,193.4866,193.7083,1237011.0
2019-11-12 09:30:00,201.13,201.57,201.05,201.54,1793308.0,193.8721,194.2963,193.795,194.2673,1793308.0
2019-11-12 10:00:00,201.55,201.9,201.44,201.84,2046798.0,194.277,194.6144,194.171,194.5565,2046798.0
2019-11-12 10:30:00,201.83,202.09,201.77,201.94,665426.0,194.5469,194.7975,194.489,194.6529,665426.0
2019-11-12 11:00:00,201.96,202.21,201.79,202.1,606963.0,194.6722,194.9132,194.5083,194.8071,606963.0
2019-11-12 11:30:00,202.11,202.15,201.81,201.85,573516.0,194.8168,194.8553,194.5276,194.5662,573516.0
2019-11-12 12:00:00,201.86,202.06,201.68,201.83,699301.0,194.5758,194.7686,194.4023,194.5469,699301.0
2019-11-12 12:30:00,201.83,201.95,201.63,201.87,439022.0,194.5469,194.6626,194.3541,194.5854,439022.0
2019-11-12 13:00:00,201.89,202.0,201.82,201.83,583933.0,194.6047,194.7107,194.5372,194.5469,583933.0
2019-11-12 13:30:00,201.82,202.01,201.8,201.91,355469.0,194.5372,194.7204,194.518,194.624,355469.0
2019-11-12 14:00:00,201.9,201.9,201.21,201.32,1031019.0,194.6144,194.6144,193.9493,194.0553,1031019.0
2019-11-12 14:30:00,201.31,201.4,200.82,201.04,870777.0,194.0456,194.1324,193.5733,193.7854,870777.0
2019-11-12 15:00:00,201.04,201.29,201.01,201.25,902259.0,193.7854,194.0264,193.7565,193.9878,902259.0
2019-11-12 15:30:00,201.25,201.59,201.22,201.51,1779449.0,193.9878,194.3155,193.9589,194.2384,1779449.0
2019-11-13 09:30:00,200.84,201.34,200.71,201.12,1519452.0,193.5926,194.0746,193.4673,193.8625,1519452.0
2019-11-13 10:00:00,201.12,201.45,201.0,201.36,817865.0,193.8625,194.1806,193.7468,194.0938,817865.0
2019-11-13 10:30:00,201.38,201.6,201.11,201.54,910934.0,194.1131,194.3252,193.8529,194.2673,910934.0
2019-11-13 11:00:00,201.54,201.59,201.24,201.25,692485.0,194.2673,194.3155,193.9782,193.9878,692485.0
2019-11-13 11:30:00,201.24,201.74,201.23,201.65,721468.0,193.9782,194.4601,193.9685,194.3734,721468.0
2019-11-13 12:00:00,201.64,201.71,201.51,201.57,379993.0,194.3637,194.4312,194.2384,194.2963,379993.0
2019-11-13 12:30:00,201.57,201.78,201.54,201.67,438113.0,194.2963,194.4987,194.2673,194.3927,438113.0
2019-11-13 13:00:00,201.67,201.76,201.54,201.57,389003.0,194.3927,194.4794,194.2673,194.2963,389003.0
2019-11-13 13:30:00,201.57,201.73,200.92,201.2,1652952.0,194.2963,194.4505,193.6697,193.9396,1652952.0
2019-11-13 14:00:00,201.19,201.2,200.75,200.98,1548491.0,193.93,193.9396,193.5059,193.7276,1548491.0
2019-11-13 14:30:00,200.98,201.4,200.96,201.37,716785.0,193.7276,194.1324,193.7083,194.1035,716785.0
2019-11-13 15:00:00,201.39,201.6,201.38,201.45,677602.0,194.1228,194.3252,194.1131,194.1806,677602.0
2019-11-13 15:30:00,201.44,201.54,201.18,201.37,1334134.0,194.171,194.2673,193.9203,194.1035,1334134.0
2019-11-14 09:30:00,200.83,201.23,200.75,201.1,1674222.0,193.583,193.9685,193.5059,193.8432,1674222.0
2019-11-14 10:00:00,201.1,201.39,201.04,201.07,858341.0,193.8432,194.1228,193.7854,193.8143,858341.0
2019-11-14 10:30:00,201.08,201.13,200.6,200.6,723592.0,193.8239,193.8721,193.3613,193.3613,723592.0
2019-11-14 11:00:00,200.59,201.08,200.54,200.97,768695.0,193.3516,193.8239,193.3034,193.7179,768695.0
2019-11-14 11:30:00,200.98,201.02,200.22,200.41,1027747.0,193.7276,193.7661,192.995,193.1781,1027747.0
2019-11-14 12:00:00,200.4,200.75,200.33,200.75,860115.0,193.1685,193.5059,193.101,193.5059,860115.0
2019-11-14 12:30:00,200.75,201.07,200.74,201.02,765853.0,193.5059,193.8143,193.4962,193.7661,765853.0
2019-11-14 13:00:00,201.02,201.21,201.02,201.07,641806.0,193.7661,193.9493,193.7661,193.8143,641806.0
2019-11-14 13:30:00,201.08,201.2,200.59,200.95,1362296.0,193.8239,193.9396,193.3516,193.6986,1362296.0
2019-11-14 14:00:00,200.96,201.25,200.87,201.21,707319.0,193.7083,193.9878,193.6215,193.9493,707319.0
2019-11-14 14:30:00,201.19,201.28,201.12,201.25,607555.0,193.93,194.0167,193.8625,193.9878,607555.0
2019-11-14 15:00:00,201.26,201.45,201.22,201.44,656427.0,193.9974,194.1806,193.9589,194.171,656427.0
2019-11-14 15:30:00,201.44,201.56,201.33,201.42,2082855.0,194.171,194.2866,194.0649,194.1517,2082855.0
2019-11-15 09:30:00,202.62,202.68,202.0,202.02,1699942.0,195.3084,195.3662,194.7107,194.73,1699942.0
2019-11-15 10:00:00,202.02,202.58,202.01,202.51,1290258.0,194.73,195.2698,194.7204,195.2023,1290258.0
2019-11-15 10:30:00,202.51,202.56,202.33,202.51,556159.0,195.2023,195.2505,195.0288,195.2023,556159.0
2019-11-15 11:00:00,202.52,202.81,202.51,202.72,957382.0,195.212,195.4915,195.2023,195.4048,957382.0
2019-11-15 11:30:00,202.73,202.74,202.41,202.51,832718.0,195.4144,195.424,195.106,195.2023,832718.0
2019-11-15 12:00:00,202.51,202.64,202.4,202.43,469201.0,195.2023,195.3277,195.0963,195.1252,469201.0
2019-11-15 12:30:00,202.42,202.65,202.4,202.58,613621.0,195.1156,195.3373,195.0963,195.2698,613621.0
2019-11-15 13:00:00,202.58,202.62,202.47,202.48,354187.0,195.2698,195.3084,195.1638,195.1734,354187.0
2019-11-15 13:30:00,202.49,202.57,202.46,202.51,346587.0,195.1831,195.2602,195.1541,195.2023,346587.0
2019-11-15 14:00:00,202.51,202.67,202.48,202.53,420501.0,195.2023,195.3566,195.1734,195.2216,420501.0
2019-11-15 14:30:00,202.53,202.55,202.4,202.5,426573.0,195.2216,195.2409,195.0963,195.1927,426573.0
2019-11-15 15:00:00,202.51,202.54,202.21,202.26,680430.0,195.2023,195.2313,194.9132,194.9614,680430.0
2019-11-15 15:30:00,202.27,202.72,202.2,202.72,2481966.0,194.971,195.4048,194.9035,195.4048,2481966.0
2019-11-18 09:30:00,202.61,202.62,201.77,202.18,2026254.0,195.2987,195.3084,194.489,194.8843,2026254.0
2019-11-18 10:00:00,202.19,202.32,201.9,202.01,1105717.0,194.8939,195.0192,194.6144,194.7204,1105717.0
2019-11-18 10:30:00,202.0,202.61,201.98,202.47,1050246.0,194.7107,195.2987,194.6915,195.1638,1050246.0
2019-11-18 11:00:00,202.47,202.69,202.28,202.58,1477422.0,195.1638,195.3758,194.9806,195.2698,1477422.0
2019-11-18 11:30:00,202.57,202.87,202.56,202.81,677725.0,195.2602,195.5494,195.2505,195.4915,677725.0
2019-11-18 12:00:00,202.81,202.84,202.54,202.57,424326.0,195.4915,195.5204,195.2313,195.2602,424326.0
2019-11-18 12:30:00,202.57,202.75,202.52,202.7,294624.0,195.2602,195.4337,195.212,195.3855,294624.0
2019-11-18 13:00:00,202.7,202.93,202.63,202.9,359070.0,195.3855,195.6072,195.318,195.5783,359070.0
2019-11-18 13:30:00,202.9,203.14,202.89,203.05,652907.0,195.5783,195.8096,195.5686,195.7229,652907.0
2019-11-18 14:00:00,203.05,203.34,202.93,203.28,606631.0,195.7229,196.0024,195.6072,195.9446,606631.0
2019-11-18 14:30:00,203.28,203.39,203.24,203.26,403871.0,195.9446,196.0506,195.906,195.9253,403871.0
2019-11-18 15:00:00,203.25,203.28,202.95,203.09,646455.0,195.9156,195.9446,195.6265,195.7614,646455.0
2019-11-18 15:30:00,203.09,203.09,202.81,203.08,1604678.0,195.7614,195.7614,195.4915,195.7518,1604678.0
2019-11-19 09:30:00,203.84,203.84,203.21,203.28,1787520.0,196.4843,196.4843,195.8771,195.9446,1787520.0
2019-11-19 10:00:00,203.27,203.47,203.01,203.35,1131229.0,195.9349,196.1277,195.6843,196.012,1131229.0
2019-11-19 10:30:00,203.35,203.38,202.59,202.71,1136764.0,196.012,196.0409,195.2795,195.3951,1136764.0
2019-11-19 11:00:00,202.71,203.23,202.69,203.22,1038665.0,195.3951,195.8964,195.3758,195.8867,1038665.0
2019-11-19 11:30:00,203.22,203.66,203.19,203.58,1116050.0,195.8867,196.3108,195.8578,196.2337,1116050.0
2019-11-19 12:00:00,203.57,203.65,203.24,203.48,760508.0,196.2241,196.3012,195.906,196.1373,760508.0
2019-11-19 12:30:00,203.47,203.48,203.19,203.42,774866.0,196.1277,196.1373,195.8578,196.0795,774866.0
2019-11-19 13:00:00,203.42,203.51,203.25,203.41,479425.0,196.0795,196.1663,195.9156,196.0699,479425.0
2019-11-19 13:30:00,203.4,203.53,203.37,203.42,306615.0,196.0602,196.1855,196.0313,196.0795,306615.0
2019-11-19 14:00:00,203.43,203.8,203.43,203.75,800506.0,196.0891,196.4458,196.0891,196.3976,800506.0
2019-11-19 14:30:00,203.75,203.77,203.47,203.51,591813.0,196.3976,196.4169,196.1277,196.1663,591813.0
2019-11-19 15:00:00,203.5,203.64,203.36,203.38,627207.0,196.1566,196.2916,196.0217,196.0409,627207.0
2019-11-19 15:30:00,203.39,203.57,203.29,203.36,1430562.0,196.0506,196.2241,195.9542,196.0217,1430562.0
2019-11-20 09:30:00,202.85,203.1,202.71,203.08,3679862.0,195.5301,195.7711,195.3951,195.7518,3679862.0
2019-11-20 10:00:00,203.08,203.23,202.8,203.08,2509120.0,195.7518,195.8964,195.4819,195.7518,2509120.0
2019-11-20 10:30:00,203.08,203.45,203.08,203.32,1263209.0,195.7518,196.1084,195.7518,195.9831,1263209.0
2019-11-20 11:00:00,203.33,203.42,203.02,203.07,497660.0,195.9928,196.0795,195.6939,195.7421,497660.0
2019-11-20 11:30:00,203.07,203.13,202.79,202.86,722396.0,195.7421,195.8,195.4722,195.5397,722396.0
2019-11-20 12:00:00,202.86,202.95,202.7,202.86,584032.0,195.5397,195.6265,195.3855,195.5397,584032.0
2019-11-20 12:30:00,202.87,203.03,201.25,201.8,3155084.0,195.5494,195.7036,193.9878,194.518,3155084.0
2019-11-20 13:00:00,201.81,201.88,200.62,200.98,4035440.0,194.5276,194.5951,193.3805,193.7276,4035440.0
2019-11-20 13:30:00,200.99,201.6,200.85,201.5,2172726.0,193.7372,194.3252,193.6022,194.2288,2172726.0
2019-11-20 14:00:00,201.47,201.73,201.14,201.69,1818728.0,194.1999,194.4505,193.8818,194.4119,1818728.0
2019-11-20 14:30:00,201.7,201.98,201.64,201.72,1742837.0,194.4216,194.6915,194.3637,194.4409,1742837.0
2019-11-20 15:00:00,201.71,201.97,201.52,201.53,1926449.0,194.4312,194.6818,194.2481,194.2577,1926449.0
2019-11-20 15:30:00,201.51,202.12,201.42,202.12,2940492.0,194.2384,194.8264,194.1517,194.8264,2940492.0
2019-11-21 09:30:00,201.94,202.0,201.41,201.68,2112768.0,194.6529,194.7107,194.142,194.4023,2112768.0
2019-11-21 10:00:00,201.69,202.04,201.22,201.35,2098519.0,194.4119,194.7493,193.9589,194.0842,2098519.0
2019-11-21 10:30:00,201.32,201.58,201.1,201.52,1450307.0,194.0553,194.3059,193.8432,194.2481,1450307.0
2019-11-21 11:00:00,201.52,201.81,201.45,201.5,941530.0,194.2481,194.5276,194.1806,194.2288,941530.0
2019-11-21 11:30:00,201.47,201.57,201.1,201.13,625938.0,194.1999,194.2963,193.8432,193.8721,625938.0
2019-11-21 12:00:00,201.12,201.45,201.07,201.4,568344.0,193.8625,194.1806,193.8143,194.1324,568344.0
2019-11-21 12:30:00,201.4,201.65,201.35,201.61,539852.0,194.1324,194.3734,194.0842,194.3348,539852.0
2019-11-21 13:00:00,201.61,201.73,201.6,201.71,320379.0,194.3348,194.4505,194.3252,194.4312,320379.0
2019-11-21 13:30:00,201.71,201.75,201.53,201.59,296457.0,194.4312,194.4698,194.2577,194.3155,296457.0
2019-11-21 14:00:00,201.6,201.95,201.37,201.9,786570.0,194.3252,194.6626,194.1035,194.6144,786570.0
2019-11-21 14:30:00,201.9,202.07,201.88,201.94,521919.0,194.6144,194.7782,194.5951,194.6529,521919.0
2019-11-21 15:00:00,201.95,201.98,201.77,201.8,404363.0,194.6626,194.6915,194.489,194.518,404363.0
2019-11-21 15:30:00,201.81,201.88,201.32,201.68,1778919.0,194.5276,194.5951,194.0553,194.4023,1778919.0
2019-11-22 09:30:00,202.17,202.32,201.8,202.01,1688789.0,194.8746,195.0192,194.518,194.7204,1688789.0
2019-11-22 10:00:00,202.01,202.15,201.4,201.41,1069109.0,194.7204,194.8553,194.1324,194.142,1069109.0
2019-11-22 10:30:00,201.41,201.41,200.99,201.21,1463907.0,194.142,194.142,193.7372,193.9493,1463907.0
2019-11-22 11:00:00,201.21,201.32,200.74,201.29,1364396.0,193.9493,194.0553,193.4962,194.0264,1364396.0
2019-11-22 11:30:00,201.3,201.5,201.21,201.37,527147.0,194.036,194.2288,193.9493,194.1035,527147.0
2019-11-22 12:00:00,201.37,201.66,201.34,201.6,575757.0,194.1035,194.383,194.0746,194.3252,575757.0
2019-11-22 12:30:00,201.6,201.74,201.5,201.69,458015.0,194.3252,194.4601,194.2288,194.4119,458015.0
2019-11-22 13:00:00,201.69,201.77,201.63,201.65,284581.0,194.4119,194.489,194.3541,194.3734,284581.0
2019-11-22 13:30:00,201.66,201.67,201.41,201.57,537043.0,194.383,194.3927,194.142,194.2963,537043.0
2019-11-22 14:00:00,201.57,201.58,201.38,201.46,399408.0,194.2963,194.3059,194.1131,194.1902,399408.0
2019-11-22 14:30:00,201.46,201.69,201.44,201.63,325332.0,194.1902,194.4119,194.171,194.3541,325332.0
2019-11-22 15:00:00,201.64,201.82,201.56,201.79,412723.0,194.3637,194.5372,194.2866,194.5083,412723.0
2019-11-22 15:30:00,201.8,201.82,201.43,201.82,1904603.0,194.518,194.5372,194.1613,194.5372,1904603.0
2019-11-25 09:30:00,202.66,203.66,202.66,203.6,2124489.0,195.3469,196.3108,195.3469,196.253,2124489.0
2019-11-25 10:00:00,203.6,203.83,203.52,203.81,937840.0,196.253,196.4747,196.1759,196.4554,937840.0
2019-11-25 10:30:00,203.82,204.1,203.81,203.94,1033915.0,196.4651,196.735,196.4554,196.5807,1033915.0
2019-11-25 11:00:00,203.93,204.0,203.85,203.94,542498.0,196.5711,196.6386,196.494,196.5807,542498.0
2019-11-25 11:30:00,203.94,203.96,203.8,203.92,520786.0,196.5807,196.6,196.4458,196.5615,520786.0
2019-11-25 12:00:00,203.91,203.93,203.81,203.83,1104729.0,196.5518,196.5711,196.4554,196.4747,1104729.0
2019-11-25 12:30:00,203.83,203.91,203.82,203.89,454196.0,196.4747,196.5518,196.4651,196.5325,454196.0
2019-11-25 13:00:00,203.9,203.99,203.88,203.91,383466.0,196.5422,196.6289,196.5229,196.5518,383466.0
2019-11-25 13:30:00,203.91,203.98,203.89,203.95,400070.0,196.5518,196.6193,196.5325,196.5904,400070.0
2019-11-25 14:00:00,203.94,204.0,203.86,203.95,360054.0,196.5807,196.6386,196.5036,196.5904,360054.0
2019-11-25 14:30:00,203.95,203.96,203.83,203.93,438949.0,196.5904,196.6,196.4747,196.5711,438949.0
2019-11-25 15:00:00,203.93,204.1,203.89,204.1,818893.0,196.5711,196.735,196.5325,196.735,818893.0
2019-11-25 15:30:00,204.1,204.26,203.95,204.25,2459390.0,196.735,196.8892,196.5904,196.8796,2459390.0
2019-11-26 09:30:00,204.32,204.57,204.05,204.5,1602251.0,196.947,197.188,196.6868,197.1205,1602251.0
2019-11-26 10:00:00,204.52,204.59,204.18,204.48,965763.0,197.1398,197.2073,196.8121,197.1013,965763.0
2019-11-26 10:30:00,204.48,204.65,204.32,204.56,895516.0,197.1013,197.2651,196.947,197.1784,895516.0
2019-11-26 11:00:00,204.56,204.74,204.48,204.61,512281.0,197.1784,197.3519,197.1013,197.2266,512281.0
2019-11-26 11:30:00,204.6,204.72,204.38,204.63,999979.0,197.2169,197.3326,197.0049,197.2458,999979.0
2019-11-26 12:00:00,204.64,204.81,204.54,204.81,418088.0,197.2555,197.4193,197.1591,197.4193,418088.0
2019-11-26 12:30:00,204.8,204.87,204.77,204.83,507007.0,197.4097,197.4772,197.3808,197.4386,507007.0
2019-11-26 13:00:00,204.83,204.87,204.68,204.73,330113.0,197.4386,197.4772,197.294,197.3422,330113.0
2019-11-26 13:30:00,204.73,204.74,204.58,204.64,373058.0,197.3422,197.3519,197.1976,197.2555,373058.0
2019-11-26 14:00:00,204.65,204.75,204.6,204.64,455512.0,197.2651,197.3615,197.2169,197.2555,455512.0
2019-11-26 14:30:00,204.64,204.69,204.54,204.65,414396.0,197.2555,197.3037,197.1591,197.2651,414396.0
2019-11-26 15:00:00,204.65,204.66,204.42,204.51,643999.0,197.2651,197.2748,197.0434,197.1302,643999.0
2019-11-26 15:30:00,204.51,204.83,204.49,204.6,2870218.0,197.1302,197.4386,197.1109,197.2169,2870218.0
2019-11-27 09:30:00,205.13,205.27,204.89,205.23,1942359.0,197.7278,197.8627,197.4965,197.8242,1942359.0
2019-11-27 10:00:00,205.23,205.41,205.09,205.4,793824.0,197.8242,197.9977,197.6892,197.9881,793824.0
2019-11-27 10:30:00,205.41,205.56,205.33,205.51,821671.0,197.9977,198.1423,197.9206,198.0941,821671.0
2019-11-27 11:00:00,205.53,205.64,205.46,205.59,724118.0,198.1134,198.2194,198.0459,198.1712,724118.0
2019-11-27 11:30:00,205.6,205.73,205.52,205.73,778175.0,198.1808,198.3061,198.1037,198.3061,778175.0
2019-11-27 12:00:00,205.72,205.86,205.69,205.73,674296.0,198.2965,198.4315,198.2676,198.3061,674296.0
2019-11-27 12:30:00,205.73,205.8,205.71,205.73,488162.0,198.3061,198.3736,198.2869,198.3061,488162.0
2019-11-27 13:00:00,205.72,205.91,205.71,205.87,906248.0,198.2965,198.4797,198.2869,198.4411,906248.0
2019-11-27 13:30:00,205.87,205.97,205.78,205.82,593468.0,198.4411,198.5375,198.3543,198.3929,593468.0
2019-11-27 14:00:00,205.83,205.92,205.78,205.89,509393.0,198.4025,198.4893,198.3543,198.4604,509393.0
2019-11-27 14:30:00,205.89,205.92,205.81,205.84,446232.0,198.4604,198.4893,198.3833,198.4122,446232.0
2019-11-27 15:00:00,205.84,205.97,205.77,205.94,1062966.0,198.4122,198.5375,198.3447,198.5086,1062966.0
2019-11-27 15:30:00,205.94,206.05,205.88,206.05,2428768.0,198.5086,198.6146,198.4507,198.6146,2428768.0
2019-11-29 09:30:00,205.57,205.8,205.38,205.77,1373228.0,198.1519,198.3736,197.9688,198.3447,1373228.0
2019-11-29 10:00:00,205.76,205.83,205.58,205.6,599591.0,198.3351,198.4025,198.1616,198.1808,599591.0
2019-11-29 10:30:00,205.61,205.73,205.45,205.59,520332.0,198.1905,198.3061,198.0363,198.1712,520332.0
2019-11-29 11:00:00,205.58,205.6,205.4,205.49,588476.0,198.1616,198.1808,197.9881,198.0748,588476.0
2019-11-29 11:30:00,205.48,205.55,205.27,205.53,602562.0,198.0652,198.1326,197.8627,198.1134,602562.0
2019-11-29 12:00:00,205.53,205.54,205.14,205.14,663681.0,198.1134,198.123,197.7374,197.7374,663681.0
2019-11-29 12:30:00,205.14,205.35,205.0,205.08,1832632.0,197.7374,197.9399,197.6025,197.6796,1832632.0
2019-12-02 09:30:00,205.11,205.18,203.43,203.43,3411531.0,197.7085,197.776,196.0891,196.0891,3411531.0
2019-12-02 10:00:00,203.42,203.42,202.39,202.69,3565880.0,196.0795,196.0795,195.0867,195.3758,3565880.0
2019-12-02 10:30:00,202.69,202.74,201.78,202.08,2763187.0,195.3758,195.424,194.4987,194.7879,2763187.0
2019-12-02 11:00:00,202.07,202.47,201.86,202.36,1788656.0,194.7782,195.1638,194.5758,195.0578,1788656.0
2019-12-02 11:30:00,202.36,202.74,202.05,202.7,1237879.0,195.0578,195.424,194.7589,195.3855,1237879.0
2019-12-02 12:00:00,202.69,202.89,202.13,202.44,1735443.0,195.3758,195.5686,194.8361,195.1349,1735443.0
2019-12-02 12:30:00,202.44,202.54,202.27,202.37,820972.0,195.1349,195.2313,194.971,195.0674,820972.0
2019-12-02 13:00:00,202.36,202.95,202.35,202.9,567780.0,195.0578,195.6265,195.0481,195.5783,567780.0
2019-12-02 13:30:00,202.89,203.04,202.73,202.93,755637.0,195.5686,195.7132,195.4144,195.6072,755637.0
2019-12-02 14:00:00,202.93,203.25,202.88,203.24,754345.0,195.6072,195.9156,195.559,195.906,754345.0
2019-12-02 14:30:00,203.24,203.31,203.06,203.19,532344.0,195.906,195.9735,195.7325,195.8578,532344.0
2019-12-02 15:00:00,203.19,203.22,202.78,202.82,1034499.0,195.8578,195.8867,195.4626,195.5012,1034499.0
2019-12-02 15:30:00,202.82,203.23,202.75,202.86,2781419.0,195.5012,195.8964,195.4337,195.5397,2781419.0
2019-12-03 09:30:00,200.32,200.57,199.23,200.08,5291986.0,193.0914,193.3323,192.0407,192.86,5291986.0
2019-12-03 10:00:00,200.06,200.5,199.61,200.08,3087007.0,192.8408,193.2649,192.407,192.86,3087007.0
2019-12-03 10:30:00,200.08,200.43,199.69,199.84,2191526.0,192.86,193.1974,192.4841,192.6287,2191526.0
2019-12-03 11:00:00,199.85,200.27,199.61,199.87,1873393.0,192.6383,193.0432,192.407,192.6576,1873393.0
2019-12-03 11:30:00,199.87,200.22,199.74,200.11,1658320.0,192.6576,192.995,192.5323,192.8889,1658320.0
2019-12-03 12:00:00,200.1,200.43,199.88,200.35,1068614.0,192.8793,193.1974,192.6672,193.1203,1068614.0
2019-12-03 12:30:00,200.34,200.43,200.21,200.39,485117.0,193.1106,193.1974,192.9853,193.1588,485117.0
2019-12-03 13:00:00,200.39,200.79,200.37,200.75,721279.0,193.1588,193.5444,193.1396,193.5059,721279.0
2019-12-03 13:30:00,200.74,200.97,200.62,200.66,1228670.0,193.4962,193.7179,193.3805,193.4191,1228670.0
2019-12-03 14:00:00,200.66,200.83,200.36,200.5,829100.0,193.4191,193.583,193.1299,193.2649,829100.0
2019-12-03 14:30:00,200.5,200.79,200.39,200.72,652917.0,193.2649,193.5444,193.1588,193.4769,652917.0
2019-12-03 15:00:00,200.72,201.35,200.54,201.31,1139430.0,193.4769,194.0842,193.3034,194.0456,1139430.0
2019-12-03 15:30:00,201.31,201.49,200.97,201.4,2893353.0,194.0456,194.2192,193.7179,194.1324,2893353.0
2019-12-04 09:30:00,202.49,202.88,202.14,202.73,2652429.0,195.1831,195.559,194.8457,195.4144,2652429.0
2019-12-04 10:00:00,202.73,202.91,202.49,202.49,1355013.0,195.4144,195.5879,195.1831,195.1831,1355013.0
2019-12-04 10:30:00,202.5,202.8,202.42,202.76,512729.0,195.1927,195.4819,195.1156,195.4433,512729.0
2019-12-04 11:00:00,202.77,202.85,202.49,202.68,627867.0,195.453,195.5301,195.1831,195.3662,627867.0
2019-12-04 11:30:00,202.69,202.91,202.49,202.54,501772.0,195.3758,195.5879,195.1831,195.2313,501772.0
2019-12-04 12:00:00,202.53,202.63,202.31,202.43,698654.0,195.2216,195.318,195.0096,195.1252,698654.0
2019-12-04 12:30:00,202.43,202.65,202.4,202.59,507698.0,195.1252,195.3373,195.0963,195.2795,507698.0
2019-12-04 13:00:00,202.6,202.61,202.37,202.52,395100.0,195.2891,195.2987,195.0674,195.212,395100.0
2019-12-04 13:30:00,202.51,202.53,202.38,202.52,285413.0,195.2023,195.2216,195.077,195.212,285413.0
2019-12-04 14:00:00,202.51,202.76,202.51,202.76,714279.0,195.2023,195.4433,195.2023,195.4433,714279.0
2019-12-04 14:30:00,202.76,202.86,202.69,202.8,747126.0,195.4433,195.5397,195.3758,195.4819,747126.0
2019-12-04 15:00:00,202.81,202.83,202.54,202.55,437282.0,195.4915,195.5108,195.2313,195.2409,437282.0
2019-12-04 15:30:00,202.56,202.71,202.37,202.4,1950739.0,195.2505,195.3951,195.0674,195.0963,1950739.0
2019-12-05 09:30:00,203.15,203.15,202.56,202.64,1672158.0,195.8192,195.8192,195.2505,195.3277,1672158.0
2019-12-05 10:00:00,202.64,202.66,201.84,202.23,1403505.0,195.3277,195.3469,194.5565,194.9324,1403505.0
2019-12-05 10:30:00,202.25,202.44,202.13,202.31,813155.0,194.9517,195.1349,194.8361,195.0096,813155.0
2019-12-05 11:00:00,202.3,202.49,202.11,202.35,680656.0,194.9999,195.1831,194.8168,195.0481,680656.0
2019-12-05 11:30:00,202.34,202.38,202.07,202.32,487516.0,195.0385,195.077,194.7782,195.0192,487516.0
2019-12-05 12:00:00,202.3,202.43,202.19,202.29,269588.0,194.9999,195.1252,194.8939,194.9903,269588.0
2019-12-05 12:30:00,202.29,202.31,202.13,202.26,300781.0,194.9903,195.0096,194.8361,194.9614,300781.0
2019-12-05 13:00:00,202.26,202.38,202.23,202.3,228036.0,194.9614,195.077,194.9324,194.9999,228036.0
2019-12-05 13:30:00,202.3,202.56,202.22,202.5,551598.0,194.9999,195.2505,194.9228,195.1927,551598.0
2019-12-05 14:00:00,202.49,202.71,202.43,202.69,490719.0,195.1831,195.3951,195.1252,195.3758,490719.0
2019-12-05 14:30:00,202.68,202.81,202.14,202.5,1255835.0,195.3662,195.4915,194.8457,195.1927,1255835.0
2019-12-05 15:00:00,202.5,202.8,202.45,202.8,819480.0,195.1927,195.4819,195.1445,195.4819,819480.0
2019-12-05 15:30:00,202.8,202.88,202.62,202.79,1038663.0,195.4819,195.559,195.3084,195.4722,1038663.0
2019-12-06 09:30:00,204.22,204.74,204.15,204.58,2442616.0,196.8506,197.3519,196.7832,197.1976,2442616.0
2019-12-06 10:00:00,204.58,204.67,204.33,204.43,1789939.0,197.1976,197.2844,196.9567,197.0531,1789939.0
2019-12-06 10:30:00,204.46,204.78,204.42,204.64,893745.0,197.082,197.3904,197.0434,197.2555,893745.0
2019-12-06 11:00:00,204.66,204.81,204.61,204.79,604731.0,197.2748,197.4193,197.2266,197.4001,604731.0
2019-12-06 11:30:00,204.8,204.83,204.67,204.71,432049.0,197.4097,197.4386,197.2844,197.323,432049.0
2019-12-06 12:00:00,204.71,204.87,204.69,204.86,569245.0,197.323,197.4772,197.3037,197.4675,569245.0
2019-12-06 12:30:00,204.86,204.98,204.82,204.92,476907.0,197.4675,197.5832,197.429,197.5254,476907.0
2019-12-06 13:00:00,204.92,205.07,204.91,205.0,341907.0,197.5254,197.67,197.5157,197.6025,341907.0
2019-12-06 13:30:00,205.0,205.05,204.91,204.95,378233.0,197.6025,197.6507,197.5157,197.5543,378233.0
2019-12-06 14:00:00,204.94,205.05,204.89,205.03,460548.0,197.5447,197.6507,197.4965,197.6314,460548.0
2019-12-06 14:30:00,205.03,205.03,204.92,204.94,359235.0,197.6314,197.6314,197.5254,197.5447,359235.0
2019-12-06 15:00:00,204.93,204.95,204.81,204.91,649334.0,197.535,197.5543,197.4193,197.5157,649334.0
2019-12-06 15:30:00,204.91,205.15,204.86,204.92,2195821.0,197.5157,197.7471,197.4675,197.5254,2195821.0
2019-12-09 09:30:00,204.63,205.6,204.63,205.39,1631801.0,197.2458,198.1808,197.2458,197.9784,1631801.0
2019-12-09 10:00:00,205.4,205.52,205.27,205.31,694643.0,197.9881,198.1037,197.8627,197.9013,694643.0
2019-12-09 10:30:00,205.29,205.39,205.12,205.24,582815.0,197.882,197.9784,197.7182,197.8338,582815.0
2019-12-09 11:00:00,205.25,205.25,204.77,204.94,637336.0,197.8435,197.8435,197.3808,197.5447,637336.0
2019-12-09 11:30:00,204.93,204.95,204.72,204.8,524276.0,197.535,197.5543,197.3326,197.4097,524276.0
2019-12-09 12:00:00,204.81,204.9,204.64,204.69,470715.0,197.4193,197.5061,197.2555,197.3037,470715.0
2019-12-09 12:30:00,204.69,204.75,204.55,204.69,725274.0,197.3037,197.3615,197.1687,197.3037,725274.0
2019-12-09 13:00:00,204.69,204.72,204.58,204.66,215330.0,197.3037,197.3326,197.1976,197.2748,215330.0
2019-12-09 13:30:00,204.66,204.78,204.62,204.65,308682.0,197.2748,197.3904,197.2362,197.2651,308682.0
2019-12-09 14:00:00,204.66,204.68,204.24,204.4,697598.0,197.2748,197.294,196.8699,197.0241,697598.0
2019-12-09 14:30:00,204.42,204.53,204.37,204.46,311244.0,197.0434,197.1495,196.9952,197.082,311244.0
2019-12-09 15:00:00,204.47,204.58,204.4,204.5,476192.0,197.0916,197.1976,197.0241,197.1205,476192.0
2019-12-09 15:30:00,204.49,204.5,203.98,204.04,1842625.0,197.1109,197.1205,196.6193,196.6771,1842625.0
2019-12-10 09:30:00,204.17,204.2,203.44,204.02,2495982.0,196.8024,196.8314,196.0988,196.6579,2495982.0
2019-12-10 10:00:00,204.02,204.79,203.94,204.75,1255044.0,196.6579,197.4001,196.5807,197.3615,1255044.0
2019-12-10 10:30:00,204.76,204.79,204.46,204.67,628400.0,197.3712,197.4001,197.082,197.2844,628400.0
2019-12-10 11:00:00,204.68,204.88,204.09,204.54,1449252.0,197.294,197.4868,196.7253,197.1591,1449252.0
2019-12-10 11:30:00,204.53,204.59,204.3,204.4,554802.0,197.1495,197.2073,196.9278,197.0241,554802.0
2019-12-10 12:00:00,204.39,204.4,204.11,204.14,606660.0,197.0145,197.0241,196.7446,196.7735,606660.0
2019-12-10 12:30:00,204.13,204.38,204.11,204.34,505496.0,196.7639,197.0049,196.7446,196.9663,505496.0
2019-12-10 13:00:00,204.34,204.53,204.33,204.39,551856.0,196.9663,197.1495,196.9567,197.0145,551856.0
2019-12-10 13:30:00,204.39,204.41,204.19,204.2,414624.0,197.0145,197.0338,196.8217,196.8314,414624.0
2019-12-10 14:00:00,204.21,204.39,204.17,204.22,462298.0,196.841,197.0145,196.8024,196.8506,462298.0
2019-12-10 14:30:00,204.21,204.32,204.09,204.22,372710.0,196.841,196.947,196.7253,196.8506,372710.0
2019-12-10 15:00:00,204.22,204.35,204.0,204.01,673086.0,196.8506,196.9759,196.6386,196.6482,673086.0
2019-12-10 15:30:00,204.01,204.03,203.53,203.9,1842339.0,196.6482,196.6675,196.1855,196.5422,1842339.0
2019-12-11 09:30:00,204.37,204.67,204.04,204.67,1101636.0,196.9952,197.2844,196.6771,197.2844,1101636.0
2019-12-11 10:00:00,204.67,204.84,204.55,204.61,621211.0,197.2844,197.4483,197.1687,197.2266,621211.0
2019-12-11 10:30:00,204.62,204.69,204.39,204.42,537921.0,197.2362,197.3037,197.0145,197.0434,537921.0
2019-12-11 11:00:00,204.41,204.58,204.21,204.53,668657.0,197.0338,197.1976,196.841,197.1495,668657.0
2019-12-11 11:30:00,204.53,204.62,204.32,204.38,513528.0,197.1495,197.2362,196.947,197.0049,513528.0
2019-12-11 12:00:00,204.37,204.45,204.32,204.36,355821.0,196.9952,197.0723,196.947,196.9856,355821.0
2019-12-11 12:30:00,204.36,204.41,204.22,204.38,354278.0,196.9856,197.0338,196.8506,197.0049,354278.0
2019-12-11 13:00:00,204.37,204.51,204.31,204.5,438927.0,196.9952,197.1302,196.9374,197.1205,438927.0
2019-12-11 13:30:00,204.5,204.52,204.38,204.51,539409.0,197.1205,197.1398,197.0049,197.1302,539409.0
2019-12-11 14:00:00,204.5,204.97,204.35,204.81,1104056.0,197.1205,197.5736,196.9759,197.4193,1104056.0
2019-12-11 14:30:00,204.83,205.11,204.71,205.1,1257048.0,197.4386,197.7085,197.323,197.6989,1257048.0
2019-12-11 15:00:00,205.1,205.18,204.86,205.06,805969.0,197.6989,197.776,197.4675,197.6603,805969.0
2019-12-11 15:30:00,205.06,205.19,204.78,205.04,2407380.0,197.6603,197.7856,197.3904,197.641,2407380.0
2019-12-12 09:30:00,204.77,206.53,204.49,206.51,4633891.0,197.3808,199.0773,197.1109,199.058,4633891.0
2019-12-12 10:00:00,206.53,207.32,206.53,207.22,2950301.0,199.0773,199.8388,199.0773,199.7424,2950301.0
2019-12-12 10:30:00,207.23,207.25,206.52,206.91,2268289.0,199.752,199.7713,199.0676,199.4436,2268289.0
2019-12-12 11:00:00,206.91,206.94,205.84,205.85,1663525.0,199.4436,199.4725,198.4122,198.4218,1663525.0
2019-12-12 11:30:00,205.85,206.09,205.34,205.71,2408868.0,198.4218,198.6532,197.9302,198.2869,2408868.0
2019-12-12 12:00:00,205.72,205.74,205.0,205.24,1733462.0,198.2965,198.3158,197.6025,197.8338,1733462.0
2019-12-12 12:30:00,205.24,205.85,205.21,205.61,1565609.0,197.8338,198.4218,197.8049,198.1905,1565609.0
2019-12-12 13:00:00,205.61,206.08,205.6,205.93,1141543.0,198.1905,198.6435,198.1808,198.4989,1141543.0
2019-12-12 13:30:00,205.93,205.99,205.76,205.93,460005.0,198.4989,198.5568,198.3351,198.4989,460005.0
2019-12-12 14:00:00,205.92,206.02,205.42,205.59,1445012.0,198.4893,198.5857,198.0073,198.1712,1445012.0
2019-12-12 14:30:00,205.59,206.57,205.49,206.07,3321532.0,198.1712,199.1158,198.0748,198.6339,3321532.0
2019-12-12 15:00:00,206.08,206.39,205.93,206.37,980920.0,198.6435,198.9423,198.4989,198.9231,980920.0
2019-12-12 15:30:00,206.37,206.9,206.16,206.58,2993891.0,198.9231,199.4339,198.7206,199.1255,2993891.0
2019-12-13 09:30:00,206.38,207.0,205.96,206.9,3200071.0,198.9327,199.5303,198.5278,199.4339,3200071.0
2019-12-13 10:00:00,206.87,207.91,206.69,207.41,5855998.0,199.405,200.4075,199.2315,199.9255,5855998.0
2019-12-13 10:30:00,207.4,207.5,206.54,206.69,4826843.0,199.9159,200.0123,199.0869,199.2315,4826843.0
2019-12-13 11:00:00,206.7,207.2,206.29,206.36,1851903.0,199.2411,199.7231,198.8459,198.9134,1851903.0
2019-12-13 11:30:00,206.36,207.12,206.33,207.09,1022817.0,198.9134,199.646,198.8845,199.6171,1022817.0
2019-12-13 12:00:00,207.09,207.32,207.07,207.28,952149.0,199.6171,199.8388,199.5978,199.8002,952149.0
2019-12-13 12:30:00,207.29,207.51,207.23,207.49,804655.0,199.8099,200.0219,199.752,200.0026,804655.0
2019-12-13 13:00:00,207.5,207.53,207.26,207.27,520499.0,200.0123,200.0412,199.7809,199.7906,520499.0
2019-12-13 13:30:00,207.27,207.45,207.19,207.31,636938.0,199.7906,199.9641,199.7135,199.8291,636938.0
2019-12-13 14:00:00,207.31,207.36,207.19,207.26,346358.0,199.8291,199.8773,199.7135,199.7809,346358.0
2019-12-13 14:30:00,207.25,207.34,207.11,207.29,510915.0,199.7713,199.8581,199.6364,199.8099,510915.0
2019-12-13 15:00:00,207.3,207.39,207.15,207.18,579155.0,199.8195,199.9062,199.6749,199.7038,579155.0
2019-12-13 15:30:00,207.18,207.41,207.1,207.19,2648588.0,199.7038,199.9255,199.6267,199.7135,2648588.0
2019-12-16 09:30:00,208.5,209.26,208.48,209.06,3219618.0,200.9762,201.7088,200.9569,201.516,3219618.0
2019-12-16 10:00:00,209.07,209.51,209.01,209.45,1296441.0,201.5256,201.9497,201.4678,201.8919,1296441.0
2019-12-16 10:30:00,209.46,209.51,209.37,209.38,991187.0,201.9015,201.9497,201.8148,201.8244,991187.0
2019-12-16 11:00:00,209.38,209.46,209.33,209.42,855494.0,201.8244,201.9015,201.7762,201.863,855494.0
2019-12-16 11:30:00,209.41,209.44,209.22,209.38,798463.0,201.8534,201.8823,201.6702,201.8244,798463.0
2019-12-16 12:00:00,209.39,209.53,209.35,209.5,983196.0,201.8341,201.969,201.7955,201.9401,983196.0
2019-12-16 12:30:00,209.5,209.5,209.39,209.4,459299.0,201.9401,201.9401,201.8341,201.8437,459299.0
2019-12-16 13:00:00,209.4,209.45,209.29,209.35,415070.0,201.8437,201.8919,201.7377,201.7955,415070.0
2019-12-16 13:30:00,209.36,209.5,209.31,209.47,486222.0,201.8052,201.9401,201.757,201.9112,486222.0
2019-12-16 14:00:00,209.47,209.52,209.25,209.28,448509.0,201.9112,201.9594,201.6991,201.728,448509.0
2019-12-16 14:30:00,209.29,209.35,209.23,209.28,398312.0,201.7377,201.7955,201.6798,201.728,398312.0
2019-12-16 15:00:00,209.27,209.39,209.23,209.27,723725.0,201.7184,201.8341,201.6798,201.7184,723725.0
2019-12-16 15:30:00,209.26,209.44,209.14,209.16,2595880.0,201.7088,201.8823,201.5931,201.6124,2595880.0
2019-12-17 09:30:00,209.49,209.71,209.04,209.07,2061430.0,201.9305,202.1425,201.4967,201.5256,2061430.0
2019-12-17 10:00:00,209.07,209.46,209.04,209.38,852248.0,201.5256,201.9015,201.4967,201.8244,852248.0
2019-12-17 10:30:00,209.37,209.45,209.15,209.17,676692.0,201.8148,201.8919,201.6027,201.622,676692.0
2019-12-17 11:00:00,209.18,209.29,209.13,209.23,491710.0,201.6317,201.7377,201.5835,201.6798,491710.0
2019-12-17 11:30:00,209.24,209.36,209.14,209.24,523555.0,201.6895,201.8052,201.5931,201.6895,523555.0
2019-12-17 12:00:00,209.26,209.39,209.23,209.38,350480.0,201.7088,201.8341,201.6798,201.8244,350480.0
2019-12-17 12:30:00,209.38,209.4,209.27,209.35,329105.0,201.8244,201.8437,201.7184,201.7955,329105.0
2019-12-17 13:00:00,209.36,209.37,209.2,209.21,287985.0,201.8052,201.8148,201.6509,201.6606,287985.0
2019-12-17 13:30:00,209.21,209.41,209.15,209.38,549542.0,201.6606,201.8534,201.6027,201.8244,549542.0
2019-12-17 14:00:00,209.38,209.44,209.17,209.2,583342.0,201.8244,201.8823,201.622,201.6509,583342.0
2019-12-17 14:30:00,209.2,209.38,209.2,209.34,310834.0,201.6509,201.8244,201.6509,201.7859,310834.0
2019-12-17 15:00:00,209.33,209.41,209.3,209.35,399348.0,201.7762,201.8534,201.7473,201.7955,399348.0
2019-12-17 15:30:00,209.35,209.41,209.19,209.29,2444060.0,201.7955,201.8534,201.6413,201.7377,2444060.0
2019-12-18 09:30:00,209.59,209.83,209.44,209.48,1353099.0,202.0269,202.2582,201.8823,201.9208,1353099.0
2019-12-18 10:00:00,209.47,209.67,209.33,209.58,817186.0,201.9112,202.104,201.7762,202.0172,817186.0
2019-12-18 10:30:00,209.57,209.83,209.54,209.78,796966.0,202.0076,202.2582,201.9787,202.21,796966.0
2019-12-18 11:00:00,209.77,210.07,209.62,209.99,855915.0,202.2004,202.4895,202.0558,202.4124,855915.0
2019-12-18 11:30:00,209.98,210.13,209.91,209.91,598161.0,202.4028,202.5474,202.3353,202.3353,598161.0
2019-12-18 12:00:00,209.92,210.03,209.85,209.95,799195.0,202.345,202.451,202.2775,202.3739,799195.0
2019-12-18 12:30:00,209.94,209.94,209.86,209.88,517075.0,202.3642,202.3642,202.2871,202.3064,517075.0
2019-12-18 13:00:00,209.87,209.96,209.81,209.83,437286.0,202.2968,202.3835,202.2389,202.2582,437286.0
2019-12-18 13:30:00,209.83,209.92,209.78,209.92,300735.0,202.2582,202.345,202.21,202.345,300735.0
2019-12-18 14:00:00,209.92,209.97,209.82,209.91,446267.0,202.345,202.3931,202.2486,202.3353,446267.0
2019-12-18 14:30:00,209.91,210.01,209.91,210.0,441410.0,202.3353,202.4317,202.3353,202.4221,441410.0
2019-12-18 15:00:00,210.0,210.0,209.81,209.84,884447.0,202.4221,202.4221,202.2389,202.2678,884447.0
2019-12-18 15:30:00,209.83,209.85,209.43,209.43,2441787.0,202.2582,202.2775,201.8726,201.8726,2441787.0
2019-12-19 09:30:00,209.64,210.06,209.62,209.92,1248865.0,202.0751,202.4799,202.0558,202.345,1248865.0
2019-12-19 10:00:00,209.9,210.11,209.77,210.1,890171.0,202.3257,202.5281,202.2004,202.5185,890171.0
2019-12-19 10:30:00,210.1,210.14,209.95,210.02,670770.0,202.5185,202.557,202.3739,202.4413,670770.0
2019-12-19 11:00:00,210.02,210.43,210.01,210.41,1017831.0,202.4413,202.8365,202.4317,202.8173,1017831.0
2019-12-19 11:30:00,210.4,210.55,210.36,210.48,573010.0,202.8076,202.9522,202.7691,202.8847,573010.0
2019-12-19 12:00:00,210.46,210.59,210.45,210.47,549684.0,202.8655,202.9908,202.8558,202.8751,549684.0
2019-12-19 12:30:00,210.47,210.49,210.35,210.41,367600.0,202.8751,202.8944,202.7594,202.8173,367600.0
2019-12-19 13:00:00,210.42,210.51,210.32,210.5,443695.0,202.8269,202.9137,202.7305,202.904,443695.0
2019-12-19 13:30:00,210.5,210.59,210.46,210.54,548980.0,202.904,202.9908,202.8655,202.9426,548980.0
2019-12-19 14:00:00,210.54,210.67,210.51,210.65,409956.0,202.9426,203.0679,202.9137,203.0486,409956.0
2019-12-19 14:30:00,210.65,210.75,210.63,210.68,482414.0,203.0486,203.145,203.0293,203.0775,482414.0
2019-12-19 15:00:00,210.68,210.72,210.59,210.61,592361.0,203.0775,203.1161,202.9908,203.0101,592361.0
2019-12-19 15:30:00,210.6,210.93,210.5,210.89,2315348.0,203.0004,203.3185,202.904,203.2799,2315348.0
2019-12-20 09:30:00,211.81,211.93,211.27,211.29,4473347.0,204.1667,204.2824,203.6462,203.6655,4473347.0
2019-12-20 10:00:00,211.31,211.68,211.3,211.65,1578317.0,203.6848,204.0414,203.6752,204.0125,1578317.0
2019-12-20 10:30:00,211.65,211.71,211.52,211.6,729348.0,204.0125,204.0704,203.8872,203.9643,729348.0
2019-12-20 11:00:00,211.59,211.84,211.58,211.75,1379150.0,203.9547,204.1957,203.945,204.1089,1379150.0
2019-12-20 11:30:00,211.75,211.92,211.75,211.78,906439.0,204.1089,204.2728,204.1089,204.1378,906439.0
2019-12-20 12:00:00,211.77,211.86,211.74,211.85,559531.0,204.1282,204.2149,204.0993,204.2053,559531.0
2019-12-20 12:30:00,211.86,211.95,211.84,211.89,586172.0,204.2149,204.3017,204.1957,204.2439,586172.0
2019-12-20 13:00:00,211.89,212.05,211.88,211.97,791912.0,204.2439,204.3981,204.2342,204.321,791912.0
2019-12-20 13:30:00,211.96,211.99,211.92,211.93,382792.0,204.3113,204.3403,204.2728,204.2824,382792.0
2019-12-20 14:00:00,211.93,211.95,211.82,211.84,578604.0,204.2824,204.3017,204.1764,204.1957,578604.0
2019-12-20 14:30:00,211.84,212.05,211.8,212.0,845413.0,204.1957,204.3981,204.1571,204.3499,845413.0
2019-12-20 15:00:00,212.0,212.01,211.75,211.77,940466.0,204.3499,204.3595,204.1089,204.1282,940466.0
2019-12-20 15:30:00,211.78,211.93,211.49,211.77,3200775.0,204.1378,204.2824,203.8583,204.1282,3200775.0
2019-12-23 09:30:00,212.03,212.09,211.79,211.87,2244990.0,204.8204,204.8784,204.5886,204.6658,2244990.0
2019-12-23 10:00:00,211.88,211.97,211.74,211.83,1043442.0,204.6755,204.7624,204.5403,204.6272,1043442.0
2019-12-23 10:30:00,211.83,212.03,211.78,212.02,880860.0,204.6272,204.8204,204.5789,204.8107,880860.0
2019-12-23 11:00:00,212.02,212.1,211.95,212.07,684046.0,204.8107,204.888,204.7431,204.859,684046.0
2019-12-23 11:30:00,212.07,212.15,212.05,212.13,533886.0,204.859,204.9363,204.8397,204.917,533886.0
2019-12-23 12:00:00,212.12,212.14,211.97,211.97,624386.0,204.9073,204.9267,204.7624,204.7624,624386.0
2019-12-23 12:30:00,211.98,212.02,211.91,211.93,569761.0,204.7721,204.8107,204.7045,204.7238,569761.0
2019-12-23 13:00:00,211.94,212.03,211.92,212.01,508742.0,204.7335,204.8204,204.7141,204.8011,508742.0
2019-12-23 13:30:00,212.01,212.02,211.88,211.9,384868.0,204.8011,204.8107,204.6755,204.6948,384868.0
2019-12-23 14:00:00,211.9,212.02,211.89,211.98,402297.0,204.6948,204.8107,204.6852,204.7721,402297.0
2019-12-23 14:30:00,211.98,212.03,211.9,211.95,298845.0,204.7721,204.8204,204.6948,204.7431,298845.0
2019-12-23 15:00:00,211.95,211.97,211.83,211.89,684442.0,204.7431,204.7624,204.6272,204.6852,684442.0
2019-12-23 15:30:00,211.89,211.92,211.63,211.75,1751914.0,204.6852,204.7141,204.434,204.5499,1751914.0
2019-12-24 09:30:00,211.97,212.09,211.44,211.65,1411548.0,204.7624,204.8784,204.2505,204.4533,1411548.0
2019-12-24 10:00:00,211.64,211.83,211.64,211.82,728114.0,204.4437,204.6272,204.4437,204.6175,728114.0
2019-12-24 10:30:00,211.81,211.85,211.66,211.76,762930.0,204.6079,204.6465,204.463,204.5596,762930.0
2019-12-24 11:00:00,211.77,211.89,211.75,211.83,326386.0,204.5692,204.6852,204.5499,204.6272,326386.0
2019-12-24 11:30:00,211.84,211.91,211.8,211.85,327740.0,204.6369,204.7045,204.5982,204.6465,327740.0
2019-12-24 12:00:00,211.85,211.86,211.76,211.81,285664.0,204.6465,204.6562,204.5596,204.6079,285664.0
2019-12-24 12:30:00,211.81,211.92,211.75,211.87,1050384.0,204.6079,204.7141,204.5499,204.6658,1050384.0
2019-12-26 09:30:00,212.26,212.77,212.23,212.68,1675719.0,205.0426,205.5352,205.0136,205.4483,1675719.0
2019-12-26 10:00:00,212.68,212.9,212.68,212.79,701497.0,205.4483,205.6608,205.4483,205.5546,701497.0
2019-12-26 10:30:00,212.79,212.97,212.76,212.94,486619.0,205.5546,205.7284,205.5256,205.6995,486619.0
2019-12-26 11:00:00,212.94,213.15,212.94,213.07,708769.0,205.6995,205.9023,205.6995,205.825,708769.0
2019-12-26 11:30:00,213.06,213.25,213.04,213.2,514690.0,205.8154,205.9989,205.7961,205.9506,514690.0
2019-12-26 12:00:00,213.2,213.21,212.91,212.99,736190.0,205.9506,205.9603,205.6705,205.7478,736190.0
2019-12-26 12:30:00,212.98,213.15,212.97,213.14,306715.0,205.7381,205.9023,205.7284,205.8927,306715.0
2019-12-26 13:00:00,213.14,213.41,213.14,213.39,458543.0,205.8927,206.1535,205.8927,206.1342,458543.0
2019-12-26 13:30:00,213.4,213.5,213.34,213.46,443960.0,206.1438,206.2404,206.0859,206.2018,443960.0
2019-12-26 14:00:00,213.47,213.53,213.4,213.43,515219.0,206.2114,206.2694,206.1438,206.1728,515219.0
2019-12-26 14:30:00,213.43,213.45,213.36,213.41,344423.0,206.1728,206.1921,206.1052,206.1535,344423.0
2019-12-26 15:00:00,213.41,213.44,213.29,213.32,620767.0,206.1535,206.1825,206.0376,206.0665,620767.0
2019-12-26 15:30:00,213.32,213.81,213.22,213.78,2728674.0,206.0665,206.5399,205.9699,206.5109,2728674.0
2019-12-27 09:30:00,214.55,214.56,213.29,213.32,2834411.0,207.2547,207.2644,206.0376,206.0665,2834411.0
2019-12-27 10:00:00,213.32,214.0,213.28,213.92,1306611.0,206.0665,206.7234,206.0279,206.6461,1306611.0
2019-12-27 10:30:00,213.91,214.09,213.78,214.0,716735.0,206.6365,206.8104,206.5109,206.7234,716735.0
2019-12-27 11:00:00,214.01,214.19,214.01,214.15,689561.0,206.7331,206.907,206.7331,206.8683,689561.0
2019-12-27 11:30:00,214.16,214.26,214.01,214.01,447249.0,206.878,206.9746,206.7331,206.7331,447249.0
2019-12-27 12:00:00,214.01,214.11,213.78,213.8,588574.0,206.7331,206.8297,206.5109,206.5302,588574.0
2019-12-27 12:30:00,213.81,213.93,213.69,213.91,628324.0,206.5399,206.6558,206.424,206.6365,628324.0
2019-12-27 13:00:00,213.91,213.95,213.5,213.5,914438.0,206.6365,206.6751,206.2404,206.2404,914438.0
2019-12-27 13:30:00,213.51,213.71,213.47,213.64,643421.0,206.2501,206.4433,206.2114,206.3757,643421.0
2019-12-27 14:00:00,213.65,213.82,213.6,213.81,592402.0,206.3853,206.5495,206.337,206.5399,592402.0
2019-12-27 14:30:00,213.81,213.97,213.8,213.95,510173.0,206.5399,206.6944,206.5302,206.6751,510173.0
2019-12-27 15:00:00,213.94,213.94,213.67,213.68,633694.0,206.6655,206.6655,206.4046,206.4143,633694.0
2019-12-27 15:30:00,213.69,213.72,213.04,213.6,3726332.0,206.424,206.4529,205.7961,206.337,3726332.0
2019-12-30 09:30:00,213.51,213.63,211.47,211.72,4139040.0,206.2501,206.366,204.2794,204.5209,4139040.0
2019-12-30 10:00:00,211.73,211.95,211.16,211.67,2356988.0,204.5306,204.7431,203.98,204.4726,2356988.0
2019-12-30 10:30:00,211.67,211.99,211.47,211.91,1150278.0,204.4726,204.7818,204.2794,204.7045,1150278.0
2019-12-30 11:00:00,211.92,212.23,211.59,212.17,983474.0,204.7141,205.0136,204.3954,204.9556,983474.0
2019-12-30 11:30:00,212.17,212.34,212.04,212.27,621887.0,204.9556,205.1199,204.8301,205.0522,621887.0
2019-12-30 12:00:00,212.26,212.57,212.24,212.54,672740.0,205.0426,205.342,205.0233,205.3131,672740.0
2019-12-30 12:30:00,212.54,212.76,212.54,212.65,646023.0,205.3131,205.5256,205.3131,205.4193,646023.0
2019-12-30 13:00:00,212.62,212.7,212.45,212.46,752616.0,205.3903,205.4676,205.2261,205.2358,752616.0
2019-12-30 13:30:00,212.47,212.65,212.43,212.61,603247.0,205.2454,205.4193,205.2068,205.3807,603247.0
2019-12-30 14:00:00,212.61,212.62,212.18,212.26,714502.0,205.3807,205.3903,204.9653,205.0426,714502.0
2019-12-30 14:30:00,212.25,212.28,212.12,212.19,462433.0,205.0329,205.0619,204.9073,204.975,462433.0
2019-12-30 15:00:00,212.17,212.39,212.1,212.37,748639.0,204.9556,205.1682,204.888,205.1488,748639.0
2019-12-30 15:30:00,212.37,212.42,211.89,212.16,1582111.0,205.1488,205.1971,204.6852,204.946,1582111.0
2019-12-31 09:30:00,211.62,212.52,211.2,212.28,3128763.0,204.4243,205.2937,204.0186,205.0619,3128763.0
2019-12-31 10:00:00,212.28,212.39,211.77,211.82,1314357.0,205.0619,205.1682,204.5692,204.6175,1314357.0
2019-12-31 10:30:00,211.82,211.98,211.6,211.67,881690.0,204.6175,204.7721,204.405,204.4726,881690.0
2019-12-31 11:00:00,211.66,211.94,211.63,211.68,986314.0,204.463,204.7335,204.434,204.4823,986314.0
2019-12-31 11:30:00,211.67,212.03,211.51,211.88,881751.0,204.4726,204.8204,204.3181,204.6755,881751.0
2019-12-31 12:00:00,211.89,211.98,211.75,211.92,517268.0,204.6852,204.7721,204.5499,204.7141,517268.0
2019-12-31 12:30:00,211.91,212.02,211.88,211.94,497310.0,204.7045,204.8107,204.6755,204.7335,497310.0
2019-12-31 13:00:00,211.94,212.03,211.9,211.94,330114.0,204.7335,204.8204,204.6948,204.7335,330114.0
2019-12-31 13:30:00,211.95,212.13,211.94,212.11,407124.0,204.7431,204.917,204.7335,204.8977,407124.0
2019-12-31 14:00:00,212.1,212.13,211.83,212.12,697774.0,204.888,204.917,204.6272,204.9073,697774.0
2019-12-31 14:30:00,212.12,212.24,212.1,212.17,740240.0,204.9073,205.0233,204.888,204.9556,740240.0
2019-12-31 15:00:00,212.17,212.4,212.14,212.35,903619.0,204.9556,205.1778,204.9267,205.1295,903619.0
2019-12-31 15:30:00,212.34,212.76,212.29,212.58,2322316.0,205.1199,205.5256,205.0716,205.3517,2322316.0
2020-01-02 09:30:00,214.36,215.16,214.26,215.07,4257512.0,207.0712,207.844,206.9746,207.757,4257512.0
2020-01-02 10:00:00,215.08,215.11,213.98,214.37,2102652.0,207.7667,207.7957,206.7041,207.0808,2102652.0
2020-01-02 10:30:00,214.37,214.66,214.1,214.62,1143223.0,207.0808,207.361,206.82,207.3223,1143223.0
2020-01-02 11:00:00,214.63,214.75,214.54,214.62,809304.0,207.332,207.4479,207.2451,207.3223,809304.0
2020-01-02 11:30:00,214.61,214.67,214.08,214.65,1070186.0,207.3127,207.3706,206.8007,207.3513,1070186.0
2020-01-02 12:00:00,214.65,214.85,214.59,214.76,722420.0,207.3513,207.5445,207.2934,207.4576,722420.0
2020-01-02 12:30:00,214.77,215.05,214.76,215.03,723598.0,207.4672,207.7377,207.4576,207.7184,723598.0
2020-01-02 13:00:00,215.02,215.03,214.81,214.89,570470.0,207.7087,207.7184,207.5059,207.5832,570470.0
2020-01-02 13:30:00,214.89,215.02,214.78,215.02,846902.0,207.5832,207.7087,207.4769,207.7087,846902.0
2020-01-02 14:00:00,215.02,215.37,215.0,215.34,1501863.0,207.7087,208.0468,207.6894,208.0179,1501863.0
2020-01-02 14:30:00,215.33,215.5,215.28,215.47,1498889.0,208.0082,208.1724,207.9599,208.1434,1498889.0
2020-01-02 15:00:00,215.46,215.61,215.45,215.53,1084505.0,208.1338,208.2787,208.1241,208.2014,1084505.0
2020-01-02 15:30:00,215.54,216.15,215.48,216.14,3472364.0,208.2111,208.8003,208.1531,208.7907,3472364.0
2020-01-03 09:30:00,213.3,214.95,213.28,214.61,4055953.0,206.0472,207.6411,206.0279,207.3127,4055953.0
2020-01-03 10:00:00,214.57,214.79,214.1,214.68,2470515.0,207.274,207.4866,206.82,207.3803,2470515.0
2020-01-03 10:30:00,214.67,214.88,214.37,214.43,1202705.0,207.3706,207.5735,207.0808,207.1388,1202705.0
2020-01-03 11:00:00,214.44,214.58,214.11,214.5,967742.0,207.1485,207.2837,206.8297,207.2064,967742.0
2020-01-03 11:30:00,214.5,214.89,214.45,214.81,744216.0,207.2064,207.5832,207.1581,207.5059,744216.0
2020-01-03 12:00:00,214.81,215.26,214.8,215.05,1126595.0,207.5059,207.9406,207.4962,207.7377,1126595.0
2020-01-03 12:30:00,215.05,215.47,215.02,215.27,913682.0,207.7377,208.1434,207.7087,207.9502,913682.0
2020-01-03 13:00:00,215.27,215.34,214.94,215.14,1134295.0,207.9502,208.0179,207.6315,207.8247,1134295.0
2020-01-03 13:30:00,215.14,215.19,214.35,214.81,1559371.0,207.8247,207.873,207.0615,207.5059,1559371.0
2020-01-03 14:00:00,214.8,214.93,214.5,214.66,990168.0,207.4962,207.6218,207.2064,207.361,990168.0
2020-01-03 14:30:00,214.65,215.01,214.61,214.95,820218.0,207.3513,207.6991,207.3127,207.6411,820218.0
2020-01-03 15:00:00,214.95,215.16,214.64,214.64,1315723.0,207.6411,207.844,207.3417,207.3417,1315723.0
2020-01-03 15:30:00,214.64,214.69,214.17,214.2,3184778.0,207.3417,207.39,206.8876,206.9166,3184778.0
2020-01-06 09:30:00,212.49,213.97,212.24,213.9,3147308.0,205.2648,206.6944,205.0233,206.6268,3147308.0
2020-01-06 10:00:00,213.92,214.41,213.79,214.39,1721151.0,206.6461,207.1195,206.5206,207.1002,1721151.0
2020-01-06 10:30:00,214.38,214.7,214.1,214.54,1413222.0,207.0905,207.3996,206.82,207.2451,1413222.0
2020-01-06 11:00:00,214.55,214.81,214.4,214.66,1069048.0,207.2547,207.5059,207.1098,207.361,1069048.0
2020-01-06 11:30:00,214.64,214.85,214.47,214.53,674022.0,207.3417,207.5445,207.1774,207.2354,674022.0
2020-01-06 12:00:00,214.53,214.54,214.26,214.46,697406.0,207.2354,207.2451,206.9746,207.1678,697406.0
2020-01-06 12:30:00,214.47,214.56,214.33,214.51,583517.0,207.1774,207.2644,207.0422,207.2161,583517.0
2020-01-06 13:00:00,214.51,214.82,214.48,214.78,716744.0,207.2161,207.5155,207.1871,207.4769,716744.0
2020-01-06 13:30:00,214.79,214.85,214.67,214.71,663466.0,207.4866,207.5445,207.3706,207.4093,663466.0
2020-01-06 14:00:00,214.71,215.11,214.6,214.96,766353.0,207.4093,207.7957,207.303,207.6508,766353.0
2020-01-06 14:30:00,214.96,214.98,214.85,214.94,616131.0,207.6508,207.6701,207.5445,207.6315,616131.0
2020-01-06 15:00:00,214.95,215.16,214.85,215.02,745374.0,207.6411,207.844,207.5445,207.7087,745374.0
2020-01-06 15:30:00,215.02,215.59,214.95,215.53,2668364.0,207.7087,208.2594,207.6411,208.2014,2668364.0
2020-01-07 09:30:00,215.63,215.89,214.85,215.37,2688618.0,208.298,208.5492,207.5445,208.0468,2688618.0
2020-01-07 10:00:00,215.38,215.83,215.35,215.61,2109731.0,208.0565,208.4912,208.0275,208.2787,2109731.0
2020-01-07 10:30:00,215.61,215.9,215.05,215.84,1516311.0,208.2787,208.5588,207.7377,208.5009,1516311.0
2020-01-07 11:00:00,215.84,216.14,215.82,216.03,1369106.0,208.5009,208.7907,208.4815,208.6844,1369106.0
2020-01-07 11:30:00,216.05,216.06,215.57,215.68,753201.0,208.7037,208.7134,208.24,208.3463,753201.0
2020-01-07 12:00:00,215.68,215.91,215.57,215.88,500741.0,208.3463,208.5685,208.24,208.5395,500741.0
2020-01-07 12:30:00,215.87,215.87,215.66,215.83,459604.0,208.5298,208.5298,208.327,208.4912,459604.0
2020-01-07 13:00:00,215.83,216.05,215.83,215.94,576085.0,208.4912,208.7037,208.4912,208.5975,576085.0
2020-01-07 13:30:00,215.94,216.06,215.88,216.05,346348.0,208.5975,208.7134,208.5395,208.7037,346348.0
2020-01-07 14:00:00,216.05,216.06,215.48,215.7,793818.0,208.7037,208.7134,208.1531,208.3656,793818.0
2020-01-07 14:30:00,215.7,215.77,215.52,215.71,600673.0,208.3656,208.4332,208.1917,208.3753,600673.0
2020-01-07 15:00:00,215.72,215.95,215.7,215.94,860249.0,208.3849,208.6071,208.3656,208.5975,860249.0
2020-01-07 15:30:00,215.94,215.94,215.37,215.51,1709922.0,208.5975,208.5975,208.0468,208.1821,1709922.0
2020-01-08 09:30:00,215.47,216.32,215.16,216.17,2445474.0,208.1434,208.9645,207.844,208.8196,2445474.0
2020-01-08 10:00:00,216.22,216.36,215.95,216.02,1313000.0,208.8679,209.0032,208.6071,208.6747,1313000.0
2020-01-08 10:30:00,216.01,216.15,215.39,215.73,1062670.0,208.6651,208.8003,208.0662,208.3946,1062670.0
2020-01-08 11:00:00,215.74,216.57,215.51,216.37,1526148.0,208.4043,209.206,208.1821,209.0128,1526148.0
2020-01-08 11:30:00,216.37,217.33,215.97,217.05,2737286.0,209.0128,209.9402,208.6264,209.6697,2737286.0
2020-01-08 12:00:00,217.05,217.41,217.03,217.33,894642.0,209.6697,210.0175,209.6504,209.9402,894642.0
2020-01-08 12:30:00,217.36,217.5,217.08,217.39,570996.0,209.9692,210.1044,209.6987,209.9981,570996.0
2020-01-08 13:00:00,217.38,217.45,217.16,217.36,454510.0,209.9885,210.0561,209.776,209.9692,454510.0
2020-01-08 13:30:00,217.36,217.49,217.2,217.22,775351.0,209.9692,210.0947,209.8146,209.8339,775351.0
2020-01-08 14:00:00,217.23,217.55,217.22,217.42,700296.0,209.8436,210.1527,209.8339,210.0271,700296.0
2020-01-08 14:30:00,217.4,217.61,217.32,217.6,658952.0,210.0078,210.2107,209.9305,210.201,658952.0
2020-01-08 15:00:00,217.6,218.13,217.59,218.1,1721837.0,210.201,210.713,210.1913,210.684,1721837.0
2020-01-08 15:30:00,218.11,218.14,216.97,217.11,4568512.0,210.6937,210.7226,209.5924,209.7277,4568512.0
2020-01-09 09:30:00,218.9,219.41,218.78,218.96,3270726.0,211.4568,211.9495,211.3409,211.5148,3270726.0
2020-01-09 10:00:00,218.97,219.12,218.69,219.0,1545061.0,211.5244,211.6693,211.2539,211.5534,1545061.0
2020-01-09 10:30:00,218.99,219.3,218.93,219.15,852007.0,211.5437,211.8432,211.4858,211.6983,852007.0
2020-01-09 11:00:00,219.16,219.2,218.72,218.84,968623.0,211.708,211.7466,211.2829,211.3988,968623.0
2020-01-09 11:30:00,218.86,219.18,218.83,219.04,963694.0,211.4182,211.7273,211.3892,211.592,963694.0
2020-01-09 12:00:00,219.04,219.09,218.34,218.46,978265.0,211.592,211.6403,210.9158,211.0318,978265.0
2020-01-09 12:30:00,218.45,218.45,217.71,218.39,1893702.0,211.0221,211.0221,210.3073,210.9641,1893702.0
2020-01-09 13:00:00,218.39,218.59,218.2,218.53,1338258.0,210.9641,211.1573,210.7806,211.0994,1338258.0
2020-01-09 13:30:00,218.53,218.82,218.38,218.64,704227.0,211.0994,211.3795,210.9545,211.2056,704227.0
2020-01-09 14:00:00,218.64,218.76,218.56,218.71,615461.0,211.2056,211.3216,211.1284,211.2733,615461.0
2020-01-09 14:30:00,218.71,218.99,218.66,218.83,729121.0,211.2733,211.5437,211.225,211.3892,729121.0
2020-01-09 15:00:00,218.83,218.86,218.48,218.72,797524.0,211.3892,211.4182,211.0511,211.2829,797524.0
2020-01-09 15:30:00,218.72,219.04,218.6,219.01,2245280.0,211.2829,211.592,211.167,211.5631,2245280.0
2020-01-10 09:30:00,219.76,219.87,218.99,219.61,2644827.0,212.2876,212.3938,211.5437,212.1427,2644827.0
2020-01-10 10:00:00,219.61,219.82,219.45,219.6,1868054.0,212.1427,212.3455,211.9881,212.133,1868054.0
2020-01-10 10:30:00,219.6,219.87,219.44,219.73,1116312.0,212.133,212.3938,211.9784,212.2586,1116312.0
2020-01-10 11:00:00,219.73,219.87,219.41,219.42,773513.0,212.2586,212.3938,211.9495,211.9591,773513.0
2020-01-10 11:30:00,219.42,219.52,219.12,219.27,936604.0,211.9591,212.0557,211.6693,211.8142,936604.0
2020-01-10 12:00:00,219.28,219.29,218.61,219.03,1707187.0,211.8239,211.8335,211.1767,211.5824,1707187.0
2020-01-10 12:30:00,219.04,219.14,218.88,219.01,810610.0,211.592,211.6886,211.4375,211.5631,810610.0
2020-01-10 13:00:00,219.0,219.33,218.97,219.14,630356.0,211.5534,211.8722,211.5244,211.6886,630356.0
2020-01-10 13:30:00,219.14,219.29,219.01,219.18,404925.0,211.6886,211.8335,211.5631,211.7273,404925.0
2020-01-10 14:00:00,219.19,219.26,218.79,218.83,465149.0,211.7369,211.8046,211.3505,211.3892,465149.0
2020-01-10 14:30:00,218.82,218.93,218.58,218.89,698646.0,211.3795,211.4858,211.1477,211.4471,698646.0
2020-01-10 15:00:00,218.89,218.92,218.4,218.54,1156776.0,211.4471,211.4761,210.9738,211.109,1156776.0
2020-01-10 15:30:00,218.56,218.56,218.04,218.45,2190988.0,211.1284,211.1284,210.626,211.0221,2190988.0
2020-01-13 09:30:00,219.31,219.79,218.98,219.68,2416642.0,211.8529,212.3165,211.5341,212.2103,2416642.0
2020-01-13 10:00:00,219.68,219.75,219.42,219.65,970580.0,212.2103,212.2779,211.9591,212.1813,970580.0
2020-01-13 10:30:00,219.65,219.81,219.36,219.74,1102754.0,212.1813,212.3359,211.9012,212.2682,1102754.0
2020-01-13 11:00:00,219.74,220.22,219.64,219.9,1331076.0,212.2682,212.7319,212.1716,212.4228,1331076.0
2020-01-13 11:30:00,219.91,220.3,219.82,220.29,1302498.0,212.4325,212.8092,212.3455,212.7995,1302498.0
2020-01-13 12:00:00,220.29,220.49,220.29,220.42,902981.0,212.7995,212.9927,212.7995,212.9251,902981.0
2020-01-13 12:30:00,220.43,220.56,220.34,220.44,551993.0,212.9348,213.0604,212.8478,212.9444,551993.0
2020-01-13 13:00:00,220.45,220.64,220.37,220.57,428440.0,212.9541,213.1376,212.8768,213.07,428440.0
2020-01-13 13:30:00,220.58,220.59,220.45,220.47,340217.0,213.0797,213.0893,212.9541,212.9734,340217.0
2020-01-13 14:00:00,220.47,220.73,220.37,220.71,796595.0,212.9734,213.2246,212.8768,213.2053,796595.0
2020-01-13 14:30:00,220.71,220.75,220.54,220.62,865987.0,213.2053,213.2439,213.041,213.1183,865987.0
2020-01-13 15:00:00,220.63,220.7,220.46,220.49,484141.0,213.128,213.1956,212.9638,212.9927,484141.0
2020-01-13 15:30:00,220.5,220.98,220.48,220.95,2311746.0,213.0024,213.4661,212.9831,213.4371,2311746.0
2020-01-14 09:30:00,220.76,220.99,219.77,219.88,3027257.0,213.2536,213.4757,212.2972,212.4035,3027257.0
2020-01-14 10:00:00,219.89,220.67,219.74,220.54,1885432.0,212.4131,213.1666,212.2682,213.041,1885432.0
2020-01-14 10:30:00,220.56,220.83,220.06,220.36,1261844.0,213.0604,213.3212,212.5774,212.8672,1261844.0
2020-01-14 11:00:00,220.35,220.57,220.26,220.48,640878.0,212.8575,213.07,212.7706,212.9831,640878.0
2020-01-14 11:30:00,220.47,220.77,220.36,220.76,593495.0,212.9734,213.2632,212.8672,213.2536,593495.0
2020-01-14 12:00:00,220.76,220.9,220.66,220.79,1006953.0,213.2536,213.3888,213.157,213.2825,1006953.0
2020-01-14 12:30:00,220.78,221.07,220.78,220.83,597535.0,213.2729,213.553,213.2729,213.3212,597535.0
2020-01-14 13:00:00,220.83,221.1,220.82,221.05,468662.0,213.3212,213.582,213.3115,213.5337,468662.0
2020-01-14 13:30:00,221.06,221.21,220.18,220.26,3300847.0,213.5434,213.6883,212.6933,212.7706,3300847.0
2020-01-14 14:00:00,220.28,220.52,219.75,220.49,1959444.0,212.7899,213.0217,212.2779,212.9927,1959444.0
2020-01-14 14:30:00,220.49,220.77,220.26,220.34,1144694.0,212.9927,213.2632,212.7706,212.8478,1144694.0
2020-01-14 15:00:00,220.33,220.46,219.92,219.96,1288052.0,212.8382,212.9638,212.4421,212.4808,1288052.0
2020-01-14 15:30:00,219.96,220.41,219.76,220.1,2848248.0,212.4808,212.9155,212.2876,212.616,2848248.0
2020-01-15 09:30:00,220.17,220.97,220.12,220.91,2801126.0,212.6836,213.4564,212.6353,213.3985,2801126.0
2020-01-15 10:00:00,220.94,221.09,220.64,220.82,1007257.0,213.4274,213.5723,213.1376,213.3115,1007257.0
2020-01-15 10:30:00,220.84,221.2,220.73,221.17,915422.0,213.3308,213.6786,213.2246,213.6496,915422.0
2020-01-15 11:00:00,221.17,221.18,220.61,220.74,1034994.0,213.6496,213.6593,213.1087,213.2342,1034994.0
2020-01-15 11:30:00,220.73,220.99,220.6,220.75,868918.0,213.2246,213.4757,213.099,213.2439,868918.0
2020-01-15 12:00:00,220.76,221.03,220.7,220.83,663619.0,213.2536,213.5144,213.1956,213.3212,663619.0
2020-01-15 12:30:00,220.83,220.94,220.43,220.48,1123675.0,213.3212,213.4274,212.9348,212.9831,1123675.0
2020-01-15 13:00:00,220.48,220.58,220.25,220.4,1053486.0,212.9831,213.0797,212.7609,212.9058,1053486.0
2020-01-15 13:30:00,220.39,220.51,219.95,220.14,1143163.0,212.8961,213.0121,212.4711,212.6546,1143163.0
2020-01-15 14:00:00,220.15,220.69,220.08,220.66,2049519.0,212.6643,213.1859,212.5967,213.157,2049519.0
2020-01-15 14:30:00,220.68,220.69,220.36,220.38,742229.0,213.1763,213.1859,212.8672,212.8865,742229.0
2020-01-15 15:00:00,220.4,220.4,219.63,219.84,1635043.0,212.9058,212.9058,212.162,212.3648,1635043.0
2020-01-15 15:30:00,219.83,220.18,219.45,220.17,3383864.0,212.3552,212.6933,211.9881,212.6836,3383864.0
2020-01-16 09:30:00,221.26,221.79,221.07,221.6,2283872.0,213.7366,214.2485,213.553,214.065,2283872.0
2020-01-16 10:00:00,221.58,221.83,221.37,221.49,1148995.0,214.0457,214.2872,213.8428,213.9587,1148995.0
2020-01-16 10:30:00,221.52,221.57,221.11,221.16,1219338.0,213.9877,214.036,213.5917,213.64,1219338.0
2020-01-16 11:00:00,221.18,221.41,220.8,221.09,1119068.0,213.6593,213.8815,213.2922,213.5723,1119068.0
2020-01-16 11:30:00,221.1,221.29,220.93,221.22,574877.0,213.582,213.7655,213.4178,213.6979,574877.0
2020-01-16 12:00:00,221.22,221.33,221.14,221.15,458344.0,213.6979,213.8042,213.6206,213.6303,458344.0
2020-01-16 12:30:00,221.15,221.31,221.13,221.19,494629.0,213.6303,213.7849,213.611,213.6689,494629.0
2020-01-16 13:00:00,221.2,221.26,221.09,221.24,544354.0,213.6786,213.7366,213.5723,213.7172,544354.0
2020-01-16 13:30:00,221.24,221.53,221.17,221.5,684814.0,213.7172,213.9974,213.6496,213.9684,684814.0
2020-01-16 14:00:00,221.51,221.66,221.44,221.62,605073.0,213.9781,214.123,213.9104,214.0843,605073.0
2020-01-16 14:30:00,221.63,221.64,221.47,221.51,572499.0,214.094,214.1036,213.9394,213.9781,572499.0
2020-01-16 15:00:00,221.5,221.72,221.44,221.6,745550.0,213.9684,214.1809,213.9104,214.065,745550.0
2020-01-16 15:30:00,221.61,222.32,221.6,222.3,2852582.0,214.0747,214.7605,214.065,214.7412,2852582.0
2020-01-17 09:30:00,223.21,223.3,222.37,222.81,2441290.0,215.6203,215.7072,214.8088,215.2339,2441290.0
2020-01-17 10:00:00,222.81,222.96,222.5,222.94,1072626.0,215.2339,215.3788,214.9344,215.3594,1072626.0
2020-01-17 10:30:00,222.94,222.96,222.48,222.55,821557.0,215.3594,215.3788,214.9151,214.9827,821557.0
2020-01-17 11:00:00,222.57,222.72,222.12,222.34,1336857.0,215.002,215.1469,214.5673,214.7798,1336857.0
2020-01-17 11:30:00,222.34,222.55,222.32,222.52,653987.0,214.7798,214.9827,214.7605,214.9537,653987.0
2020-01-17 12:00:00,222.53,222.79,222.43,222.75,654986.0,214.9634,215.2145,214.8668,215.1759,654986.0
2020-01-17 12:30:00,222.76,222.76,222.52,222.53,479473.0,215.1856,215.1856,214.9537,214.9634,479473.0
2020-01-17 13:00:00,222.53,222.81,222.52,222.75,603372.0,214.9634,215.2339,214.9537,215.1759,603372.0
2020-01-17 13:30:00,222.74,222.87,222.62,222.84,355785.0,215.1662,215.2918,215.0503,215.2628,355785.0
2020-01-17 14:00:00,222.84,222.93,222.75,222.77,477521.0,215.2628,215.3498,215.1759,215.1952,477521.0
2020-01-17 14:30:00,222.77,222.84,222.64,222.83,462649.0,215.1952,215.2628,215.0696,215.2532,462649.0
2020-01-17 15:00:00,222.83,222.92,222.53,222.87,839102.0,215.2532,215.3401,214.9634,215.2918,839102.0
2020-01-17 15:30:00,222.88,223.56,222.86,223.41,3832824.0,215.3015,215.9584,215.2822,215.8135,3832824.0
2020-01-21 09:30:00,222.73,223.25,222.69,223.1,2978963.0,215.1566,215.6589,215.1179,215.514,2978963.0
2020-01-21 10:00:00,223.1,223.4,222.9,223.18,1488188.0,215.514,215.8038,215.3208,215.5913,1488188.0
2020-01-21 10:30:00,223.17,223.36,223.06,223.07,895568.0,215.5816,215.7652,215.4754,215.485,895568.0
2020-01-21 11:00:00,223.05,223.65,223.01,223.57,982349.0,215.4657,216.0453,215.4271,215.968,982349.0
2020-01-21 11:30:00,223.57,223.84,223.57,223.64,868750.0,215.968,216.2288,215.968,216.0356,868750.0
2020-01-21 12:00:00,223.64,223.73,223.54,223.68,401668.0,216.0356,216.1226,215.939,216.0743,401668.0
2020-01-21 12:30:00,223.68,223.73,223.57,223.62,483708.0,216.0743,216.1226,215.968,216.0163,483708.0
2020-01-21 13:00:00,223.62,223.72,223.09,223.25,954304.0,216.0163,216.1129,215.5043,215.6589,954304.0
2020-01-21 13:30:00,223.25,223.3,222.7,222.79,1015243.0,215.6589,215.7072,215.1276,215.2145,1015243.0
2020-01-21 14:00:00,222.78,223.2,222.66,222.99,1108947.0,215.2049,215.6106,215.089,215.4077,1108947.0
2020-01-21 14:30:00,222.99,223.15,222.79,223.14,880651.0,215.4077,215.5623,215.2145,215.5526,880651.0
2020-01-21 15:00:00,223.14,223.52,223.13,223.48,766092.0,215.5526,215.9197,215.543,215.8811,766092.0
2020-01-21 15:30:00,223.46,223.63,223.1,223.34,2287443.0,215.8618,216.026,215.514,215.7458,2287443.0
2020-01-22 09:30:00,224.39,224.9,224.11,224.8,2640782.0,216.7601,217.2528,216.4897,217.1562,2640782.0
2020-01-22 10:00:00,224.8,224.94,224.45,224.89,1394894.0,217.1562,217.2914,216.8181,217.2431,1394894.0
2020-01-22 10:30:00,224.89,225.15,224.73,224.75,1147200.0,217.2431,217.4943,217.0886,217.1079,1147200.0
2020-01-22 11:00:00,224.74,224.78,224.29,224.55,1169636.0,217.0982,217.1369,216.6635,216.9147,1169636.0
2020-01-22 11:30:00,224.54,224.84,224.46,224.6,887625.0,216.905,217.1948,216.8277,216.963,887625.0
2020-01-22 12:00:00,224.6,224.66,224.32,224.44,777215.0,216.963,217.0209,216.6925,216.8084,777215.0
2020-01-22 12:30:00,224.43,224.83,224.42,224.81,653129.0,216.7988,217.1852,216.7891,217.1658,653129.0
2020-01-22 13:00:00,224.83,224.97,224.71,224.89,770141.0,217.1852,217.3204,217.0692,217.2431,770141.0
2020-01-22 13:30:00,224.89,224.95,224.52,224.53,731421.0,217.2431,217.3011,216.8857,216.8954,731421.0
2020-01-22 14:00:00,224.53,224.74,224.49,224.53,539869.0,216.8954,217.0982,216.8567,216.8954,539869.0
2020-01-22 14:30:00,224.53,224.59,224.4,224.53,653507.0,216.8954,216.9533,216.7698,216.8954,653507.0
2020-01-22 15:00:00,224.52,224.53,223.59,223.83,1482881.0,216.8857,216.8954,215.9873,216.2192,1482881.0
2020-01-22 15:30:00,223.83,224.17,223.82,223.86,2134948.0,216.2192,216.5476,216.2095,216.2482,2134948.0
2020-01-23 09:30:00,223.71,223.9,222.7,223.61,4147249.0,216.1033,216.2868,215.1276,216.0067,4147249.0
2020-01-23 10:00:00,223.62,224.04,223.47,223.99,1868013.0,216.0163,216.422,215.8714,216.3737,1868013.0
2020-01-23 10:30:00,223.99,224.22,223.51,223.61,1293906.0,216.3737,216.5959,215.9101,216.0067,1293906.0
2020-01-23 11:00:00,223.62,223.71,223.29,223.31,956424.0,216.0163,216.1033,215.6975,215.7169,956424.0
2020-01-23 11:30:00,223.31,223.78,223.28,223.68,1153048.0,215.7169,216.1709,215.6879,216.0743,1153048.0
2020-01-23 12:00:00,223.68,224.0,223.53,223.95,775663.0,216.0743,216.3834,215.9294,216.3351,775663.0
2020-01-23 12:30:00,223.95,224.02,223.56,223.62,509906.0,216.3351,216.4027,215.9584,216.0163,509906.0
2020-01-23 13:00:00,223.62,224.11,223.51,223.78,706337.0,216.0163,216.4897,215.9101,216.1709,706337.0
2020-01-23 13:30:00,223.78,224.2,223.77,224.15,554766.0,216.1709,216.5766,216.1612,216.5283,554766.0
2020-01-23 14:00:00,224.15,224.43,224.09,224.27,664239.0,216.5283,216.7988,216.4703,216.6442,664239.0
2020-01-23 14:30:00,224.27,224.5,224.17,224.5,760543.0,216.6442,216.8664,216.5476,216.8664,760543.0
2020-01-23 15:00:00,224.49,224.57,224.27,224.51,683910.0,216.8567,216.934,216.6442,216.876,683910.0
2020-01-23 15:30:00,224.51,224.69,224.37,224.53,2066852.0,216.876,217.0499,216.7408,216.8954,2066852.0
2020-01-24 09:30:00,225.62,225.88,225.23,225.55,2641499.0,217.9483,218.1995,217.5716,217.8807,2641499.0
2020-01-24 10:00:00,225.55,225.55,224.64,224.66,1846538.0,217.8807,217.8807,217.0016,217.0209,1846538.0
2020-01-24 10:30:00,224.66,225.02,224.56,224.92,1697454.0,217.0209,217.3687,216.9243,217.2721,1697454.0
2020-01-24 11:00:00,224.93,225.23,224.34,224.58,1660430.0,217.2818,217.5716,216.7118,216.9437,1660430.0
2020-01-24 11:30:00,224.57,224.65,224.01,224.02,1563693.0,216.934,217.0113,216.3931,216.4027,1563693.0
2020-01-24 12:00:00,224.01,224.04,222.94,223.28,2584710.0,216.3931,216.422,215.3594,215.6879,2584710.0
2020-01-24 12:30:00,223.3,223.86,223.17,223.82,2164990.0,215.7072,216.2482,215.5816,216.2095,2164990.0
2020-01-24 13:00:00,223.82,223.82,223.03,223.04,1137611.0,216.2095,216.2095,215.4464,215.456,1137611.0
2020-01-24 13:30:00,223.04,223.1,222.25,222.69,1864399.0,215.456,215.514,214.6929,215.1179,1864399.0
2020-01-24 14:00:00,222.67,222.75,221.67,221.91,2322719.0,215.0986,215.1759,214.1326,214.3645,2322719.0
2020-01-24 14:30:00,221.91,222.78,221.9,222.77,2809899.0,214.3645,215.2049,214.3548,215.1952,2809899.0
2020-01-24 15:00:00,222.76,223.15,222.64,222.91,2361398.0,215.1856,215.5623,215.0696,215.3305,2361398.0
2020-01-24 15:30:00,222.9,222.94,222.06,222.69,3782757.0,215.3208,215.3594,214.5094,215.1179,3782757.0
2020-01-27 09:30:00,217.72,218.78,217.18,218.63,7874752.0,210.3169,211.3409,209.7953,211.196,7874752.0
2020-01-27 10:00:00,218.62,218.89,218.02,218.78,3065957.0,211.1863,211.4471,210.6067,211.3409,3065957.0
2020-01-27 10:30:00,218.77,218.83,217.72,218.12,2293739.0,211.3312,211.3892,210.3169,210.7033,2293739.0
2020-01-27 11:00:00,218.12,218.37,217.65,218.03,1513063.0,210.7033,210.9448,210.2493,210.6164,1513063.0
2020-01-27 11:30:00,218.05,218.6,217.88,218.45,1820572.0,210.6357,211.167,210.4715,211.0221,1820572.0
2020-01-27 12:00:00,218.44,219.21,218.2,218.98,1814761.0,211.0124,211.7563,210.7806,211.5341,1814761.0
2020-01-27 12:30:00,218.97,219.29,218.82,218.92,1195260.0,211.5244,211.8335,211.3795,211.4761,1195260.0
2020-01-27 13:00:00,218.92,219.21,218.7,219.03,931063.0,211.4761,211.7563,211.2636,211.5824,931063.0
2020-01-27 13:30:00,219.02,219.22,218.8,218.89,965736.0,211.5727,211.7659,211.3602,211.4471,965736.0
2020-01-27 14:00:00,218.89,219.19,218.56,219.18,1292702.0,211.4471,211.7369,211.1284,211.7273,1292702.0
2020-01-27 14:30:00,219.19,219.27,218.17,218.47,2566801.0,211.7369,211.8142,210.7516,211.0414,2566801.0
2020-01-27 15:00:00,218.46,218.71,218.21,218.45,2005670.0,211.0318,211.2733,210.7903,211.0221,2005670.0
2020-01-27 15:30:00,218.44,218.44,217.9,218.05,5047821.0,211.0124,211.0124,210.4908,210.6357,5047821.0
2020-01-28 09:30:00,219.6,219.98,219.06,219.47,2762725.0,212.133,212.5001,211.6114,212.0074,2762725.0
2020-01-28 10:00:00,219.49,220.44,219.43,220.26,2485088.0,212.0267,212.9444,211.9688,212.7706,2485088.0
2020-01-28 10:30:00,220.27,220.95,220.21,220.81,1899439.0,212.7802,213.4371,212.7223,213.3019,1899439.0
2020-01-28 11:00:00,220.82,221.17,220.52,221.11,1541899.0,213.3115,213.6496,213.0217,213.5917,1541899.0
2020-01-28 11:30:00,221.13,221.42,221.05,221.38,1096229.0,213.611,213.8911,213.5337,213.8525,1096229.0
2020-01-28 12:00:00,221.39,221.62,221.28,221.52,727616.0,213.8621,214.0843,213.7559,213.9877,727616.0
2020-01-28 12:30:00,221.53,221.62,221.23,221.32,792044.0,213.9974,214.0843,213.7076,213.7945,792044.0
2020-01-28 13:00:00,221.34,221.34,221.04,221.23,707603.0,213.8138,213.8138,213.524,213.7076,707603.0
2020-01-28 13:30:00,221.24,221.58,221.11,221.51,729432.0,213.7172,214.0457,213.5917,213.9781,729432.0
2020-01-28 14:00:00,221.51,221.8,221.51,221.56,864867.0,213.9781,214.2582,213.9781,214.0264,864867.0
2020-01-28 14:30:00,221.57,221.9,221.54,221.76,1037495.0,214.036,214.3548,214.007,214.2196,1037495.0
2020-01-28 15:00:00,221.75,221.94,221.6,221.94,914446.0,214.2099,214.3934,214.065,214.3934,914446.0
2020-01-28 15:30:00,221.94,221.96,221.41,221.43,2887659.0,214.3934,214.4128,213.8815,213.9008,2887659.0
2020-01-29 09:30:00,222.66,222.93,221.52,221.62,3024265.0,215.089,215.3498,213.9877,214.0843,3024265.0
2020-01-29 10:00:00,221.6,221.6,220.83,221.42,2341829.0,214.065,214.065,213.3212,213.8911,2341829.0
2020-01-29 10:30:00,221.43,221.88,221.34,221.86,1385580.0,213.9008,214.3355,213.8138,214.3162,1385580.0
2020-01-29 11:00:00,221.86,222.11,221.73,222.05,1100537.0,214.3162,214.5577,214.1906,214.4997,1100537.0
2020-01-29 11:30:00,222.05,222.21,221.72,222.13,774751.0,214.4997,214.6543,214.1809,214.577,774751.0
2020-01-29 12:00:00,222.14,222.38,222.07,222.33,622143.0,214.5866,214.8185,214.519,214.7702,622143.0
2020-01-29 12:30:00,222.32,222.43,222.2,222.23,520489.0,214.7605,214.8668,214.6446,214.6736,520489.0
2020-01-29 13:00:00,222.23,222.55,222.02,222.53,533743.0,214.6736,214.9827,214.4707,214.9634,533743.0
2020-01-29 13:30:00,222.53,222.59,222.32,222.43,632740.0,214.9634,215.0213,214.7605,214.8668,632740.0
2020-01-29 14:00:00,222.43,222.92,222.17,222.66,1071572.0,214.8668,215.3401,214.6156,215.089,1071572.0
2020-01-29 14:30:00,222.66,222.8,222.45,222.54,887306.0,215.089,215.2242,214.8861,214.973,887306.0
2020-01-29 15:00:00,222.55,222.65,221.84,222.37,1562682.0,214.9827,215.0793,214.2968,214.8088,1562682.0
2020-01-29 15:30:00,222.37,222.47,221.64,221.72,2354320.0,214.8088,214.9054,214.1036,214.1809,2354320.0
2020-01-30 09:30:00,220.37,221.89,220.19,221.14,3640322.0,212.8768,214.3451,212.7029,213.6206,3640322.0
2020-01-30 10:00:00,221.14,221.74,220.85,221.12,2325621.0,213.6206,214.2002,213.3405,213.6013,2325621.0
2020-01-30 10:30:00,221.09,221.7,219.7,219.75,2940226.0,213.5723,214.1616,212.2296,212.2779,2940226.0
2020-01-30 11:00:00,219.75,220.77,219.68,220.69,1648225.0,212.2779,213.2632,212.2103,213.1859,1648225.0
2020-01-30 11:30:00,220.7,221.33,220.57,220.89,1470684.0,213.1956,213.8042,213.07,213.3791,1470684.0
2020-01-30 12:00:00,220.89,221.05,220.44,220.45,742716.0,213.3791,213.5337,212.9444,212.9541,742716.0
2020-01-30 12:30:00,220.44,220.58,219.86,220.17,1946327.0,212.9444,213.0797,212.3842,212.6836,1946327.0
2020-01-30 13:00:00,220.19,220.42,219.94,220.34,1166454.0,212.7029,212.9251,212.4614,212.8478,1166454.0
2020-01-30 13:30:00,220.33,220.57,220.22,220.46,952988.0,212.8382,213.07,212.7319,212.9638,952988.0
2020-01-30 14:00:00,220.47,221.15,220.39,221.0,1127340.0,212.9734,213.6303,212.8961,213.4854,1127340.0
2020-01-30 14:30:00,221.0,221.91,220.68,221.5,3909868.0,213.4854,214.3645,213.1763,213.9684,3909868.0
2020-01-30 15:00:00,221.5,222.1,221.35,221.85,2555169.0,213.9684,214.548,213.8235,214.3065,2555169.0
2020-01-30 15:30:00,221.86,222.7,221.73,222.6,3453423.0,214.3162,215.1276,214.1906,215.031,3453423.0
2020-01-31 09:30:00,223.51,223.56,221.59,222.24,4549870.0,215.9101,215.9584,214.0553,214.6832,4549870.0
2020-01-31 10:00:00,222.24,222.32,220.79,220.81,3181051.0,214.6832,214.7605,213.2825,213.3019,3181051.0
2020-01-31 10:30:00,220.8,221.22,220.39,220.63,2239005.0,213.2922,213.6979,212.8961,213.128,2239005.0
2020-01-31 11:00:00,220.59,220.98,219.57,219.8,3310294.0,213.0893,213.4661,212.104,212.3262,3310294.0
2020-01-31 11:30:00,219.8,220.87,219.44,220.87,2877904.0,212.3262,213.3598,211.9784,213.3598,2877904.0
2020-01-31 12:00:00,220.86,220.86,220.03,220.4,1373935.0,213.3502,213.3502,212.5484,212.9058,1373935.0
2020-01-31 12:30:00,220.37,220.38,219.51,220.0,2549838.0,212.8768,212.8865,212.0461,212.5194,2549838.0
2020-01-31 13:00:00,219.98,220.31,219.59,219.73,1512124.0,212.5001,212.8189,212.1233,212.2586,1512124.0
2020-01-31 13:30:00,219.76,219.76,219.04,219.66,2064503.0,212.2876,212.2876,211.592,212.191,2064503.0
2020-01-31 14:00:00,219.67,220.09,219.42,219.53,2216711.0,212.2006,212.6063,211.9591,212.0654,2216711.0
2020-01-31 14:30:00,219.53,220.24,219.43,219.71,1840756.0,212.0654,212.7512,211.9688,212.2393,1840756.0
2020-01-31 15:00:00,219.71,219.91,218.92,218.93,3006857.0,212.2393,212.4325,211.4761,211.4858,3006857.0
2020-01-31 15:30:00,218.92,219.31,218.28,219.01,5937113.0,211.4761,211.8529,210.8579,211.5631,5937113.0
2020-02-03 09:30:00,220.14,222.2,219.99,222.18,3617496.0,212.6546,214.6446,212.5097,214.6253,3617496.0
2020-02-03 10:00:00,222.18,222.85,222.0,222.84,2785079.0,214.6253,215.2725,214.4514,215.2628,2785079.0
2020-02-03 10:30:00,222.85,222.89,222.05,222.27,1535006.0,215.2725,215.3111,214.4997,214.7122,1535006.0
2020-02-03 11:00:00,222.27,222.67,222.17,222.31,1187233.0,214.7122,215.0986,214.6156,214.7509,1187233.0
2020-02-03 11:30:00,222.31,222.38,221.62,221.98,1637263.0,214.7509,214.8185,214.0843,214.4321,1637263.0
2020-02-03 12:00:00,221.96,222.47,221.8,222.3,848726.0,214.4128,214.9054,214.2582,214.7412,848726.0
2020-02-03 12:30:00,222.3,222.66,222.16,222.56,868793.0,214.7412,215.089,214.606,214.9924,868793.0
2020-02-03 13:00:00,222.59,222.62,221.75,221.84,1172129.0,215.0213,215.0503,214.2099,214.2968,1172129.0
2020-02-03 13:30:00,221.85,222.25,221.69,222.21,696713.0,214.3065,214.6929,214.1519,214.6543,696713.0
2020-02-03 14:00:00,222.2,222.24,221.82,222.08,806565.0,214.6446,214.6832,214.2775,214.5287,806565.0
2020-02-03 14:30:00,222.08,222.39,221.88,222.16,640401.0,214.5287,214.8281,214.3355,214.606,640401.0
2020-02-03 15:00:00,222.16,222.61,222.08,222.61,925665.0,214.606,215.0407,214.5287,215.0407,925665.0
2020-02-03 15:30:00,222.6,222.74,221.99,222.3,2337364.0,215.031,215.1662,214.4417,214.7412,2337364.0
2020-02-04 09:30:00,225.39,225.85,224.65,225.6,4543514.0,217.7261,218.1705,217.0113,217.929,4543514.0
2020-02-04 10:00:00,225.6,225.96,225.27,225.92,2192811.0,217.929,218.2767,217.6102,218.2381,2192811.0
2020-02-04 10:30:00,225.93,226.33,225.82,226.05,1788694.0,218.2478,218.6342,218.1415,218.3637,1788694.0
2020-02-04 11:00:00,226.06,226.66,226.04,226.53,1426415.0,218.3733,218.9529,218.354,218.8274,1426415.0
2020-02-04 11:30:00,226.55,227.12,226.52,227.01,1602061.0,218.8467,219.3973,218.8177,219.291,1602061.0
2020-02-04 12:00:00,227.02,227.21,226.9,227.06,1213721.0,219.3007,219.4842,219.1848,219.3393,1213721.0
2020-02-04 12:30:00,227.06,227.15,226.93,227.13,1130744.0,219.3393,219.4263,219.2138,219.407,1130744.0
2020-02-04 13:00:00,227.13,227.2,226.67,226.88,1342505.0,219.407,219.4746,218.9626,219.1655,1342505.0
2020-02-04 13:30:00,226.88,227.29,226.88,227.24,823465.0,219.1655,219.5615,219.1655,219.5132,823465.0
2020-02-04 14:00:00,227.24,227.47,227.2,227.29,846745.0,219.5132,219.7354,219.4746,219.5615,846745.0
2020-02-04 14:30:00,227.28,227.71,227.22,227.61,1076485.0,219.5519,219.9672,219.4939,219.8706,1076485.0
2020-02-04 15:00:00,227.6,227.82,227.43,227.8,1058523.0,219.861,220.0735,219.6968,220.0542,1058523.0
2020-02-04 15:30:00,227.79,227.86,227.18,227.42,3987949.0,220.0445,220.1121,219.4553,219.6871,3987949.0
2020-02-05 09:30:00,230.23,230.25,228.18,228.77,5795083.0,222.4016,222.4209,220.4213,220.9912,5795083.0
2020-02-05 10:00:00,228.76,229.03,227.47,227.73,4338914.0,220.9815,221.2424,219.7354,219.9866,4338914.0
2020-02-05 10:30:00,227.7,228.68,226.85,227.6,4025578.0,219.9576,220.9043,219.1365,219.861,4025578.0
2020-02-05 11:00:00,227.6,228.01,227.43,227.79,1125229.0,219.861,220.257,219.6968,220.0445,1125229.0
2020-02-05 11:30:00,227.79,227.95,227.09,227.94,1457028.0,220.0445,220.1991,219.3683,220.1894,1457028.0
2020-02-05 12:00:00,227.93,228.2,227.83,227.94,986925.0,220.1798,220.4406,220.0832,220.1894,986925.0
2020-02-05 12:30:00,227.95,228.08,227.68,227.73,701670.0,220.1991,220.3247,219.9383,219.9866,701670.0
2020-02-05 13:00:00,227.75,227.75,227.26,227.6,974887.0,220.0059,220.0059,219.5325,219.861,974887.0
2020-02-05 13:30:00,227.59,227.91,227.55,227.77,823871.0,219.8513,220.1604,219.8127,220.0252,823871.0
2020-02-05 14:00:00,227.77,227.89,227.45,227.85,992445.0,220.0252,220.1411,219.7161,220.1025,992445.0
2020-02-05 14:30:00,227.84,228.54,227.74,228.48,1169919.0,220.0928,220.769,219.9962,220.7111,1169919.0
2020-02-05 15:00:00,228.48,228.89,228.3,228.33,1716237.0,220.7111,221.1071,220.5372,220.5662,1716237.0
2020-02-05 15:30:00,228.33,228.43,227.8,228.25,3070216.0,220.5662,220.6628,220.0542,220.4889,3070216.0
2020-02-06 09:30:00,228.78,229.22,227.98,229.22,3100729.0,221.0009,221.4259,220.2281,221.4259,3100729.0
2020-02-06 10:00:00,229.21,229.32,228.66,228.8,1466272.0,221.4162,221.5225,220.8849,221.0202,1466272.0
2020-02-06 10:30:00,228.8,229.46,228.72,229.31,1120869.0,221.0202,221.6577,220.9429,221.5128,1120869.0
2020-02-06 11:00:00,229.34,229.99,229.19,229.86,1176095.0,221.5418,222.1697,221.3969,222.0441,1176095.0
2020-02-06 11:30:00,229.86,229.95,229.5,229.51,1014542.0,222.0441,222.1311,221.6964,221.706,1014542.0
2020-02-06 12:00:00,229.5,229.93,229.45,229.91,578233.0,221.6964,222.1118,221.6481,222.0924,578233.0
2020-02-06 12:30:00,229.92,230.12,229.8,230.09,950276.0,222.1021,222.2953,221.9862,222.2663,950276.0
2020-02-06 13:00:00,230.09,230.17,229.76,229.8,652289.0,222.2663,222.3436,221.9475,221.9862,652289.0
2020-02-06 13:30:00,229.79,230.01,229.66,229.92,693102.0,221.9765,222.189,221.8509,222.1021,693102.0
2020-02-06 14:00:00,229.92,230.05,229.68,229.9,650165.0,222.1021,222.2277,221.8703,222.0828,650165.0
2020-02-06 14:30:00,229.9,229.98,229.65,229.67,498623.0,222.0828,222.1601,221.8413,221.8606,498623.0
2020-02-06 15:00:00,229.67,229.95,229.51,229.6,708550.0,221.8606,222.1311,221.706,221.793,708550.0
2020-02-06 15:30:00,229.6,230.25,229.6,230.17,1792965.0,221.793,222.4209,221.793,222.3436,1792965.0
2020-02-07 09:30:00,229.16,229.48,228.54,228.87,2822972.0,221.3679,221.6771,220.769,221.0878,2822972.0
2020-02-07 10:00:00,228.87,229.47,228.61,229.4,2171663.0,221.0878,221.6674,220.8366,221.5998,2171663.0
2020-02-07 10:30:00,229.39,229.86,229.39,229.58,1151339.0,221.5901,222.0441,221.5901,221.7737,1151339.0
2020-02-07 11:00:00,229.59,230.18,229.36,230.15,1096221.0,221.7833,222.3533,221.5611,222.3243,1096221.0
2020-02-07 11:30:00,230.14,230.44,229.93,230.16,1305664.0,222.3146,222.6044,222.1118,222.3339,1305664.0
2020-02-07 12:00:00,230.16,230.42,230.03,230.37,717331.0,222.3339,222.5851,222.2084,222.5368,717331.0
2020-02-07 12:30:00,230.37,230.37,230.03,230.18,432570.0,222.5368,222.5368,222.2084,222.3533,432570.0
2020-02-07 13:00:00,230.17,230.19,229.88,230.07,489113.0,222.3436,222.3629,222.0635,222.247,489113.0
2020-02-07 13:30:00,230.06,230.11,229.23,229.23,1614490.0,222.2373,222.2856,221.4356,221.4356,1614490.0
2020-02-07 14:00:00,229.23,229.27,228.55,228.87,2074844.0,221.4356,221.4742,220.7787,221.0878,2074844.0
2020-02-07 14:30:00,228.89,229.33,228.89,229.28,1386392.0,221.1071,221.5322,221.1071,221.4839,1386392.0
2020-02-07 15:00:00,229.27,229.36,228.79,228.95,992952.0,221.4742,221.5611,221.0105,221.1651,992952.0
2020-02-07 15:30:00,228.96,229.34,228.9,229.17,3019280.0,221.1747,221.5418,221.1168,221.3776,3019280.0
2020-02-10 09:30:00,228.43,230.09,228.38,230.08,3970013.0,220.6628,222.2663,220.6145,222.2567,3970013.0
2020-02-10 10:00:00,230.07,230.43,229.99,230.4,1480510.0,222.247,222.5948,222.1697,222.5658,1480510.0
2020-02-10 10:30:00,230.42,230.82,230.29,230.33,1188804.0,222.5851,222.9715,222.4595,222.4982,1188804.0
2020-02-10 11:00:00,230.36,230.69,230.23,230.65,660163.0,222.5271,222.8459,222.4016,222.8073,660163.0
2020-02-10 11:30:00,230.66,230.98,230.57,230.77,990170.0,222.8169,223.1261,222.73,222.9232,990170.0
2020-02-10 12:00:00,230.75,230.77,230.36,230.46,556615.0,222.9039,222.9232,222.5271,222.6237,556615.0
2020-02-10 12:30:00,230.45,230.61,230.28,230.5,433965.0,222.6141,222.7686,222.4499,222.6624,433965.0
2020-02-10 13:00:00,230.51,230.78,230.46,230.68,366765.0,222.672,222.9329,222.6237,222.8363,366765.0
2020-02-10 13:30:00,230.67,230.82,230.6,230.65,387984.0,222.8266,222.9715,222.759,222.8073,387984.0
2020-02-10 14:00:00,230.66,230.85,230.51,230.83,564942.0,222.8169,223.0005,222.672,222.9812,564942.0
2020-02-10 14:30:00,230.83,231.19,230.77,231.15,735084.0,222.9812,223.3289,222.9232,223.2903,735084.0
2020-02-10 15:00:00,231.16,231.58,231.13,231.55,1136638.0,223.2999,223.7057,223.271,223.6767,1136638.0
2020-02-10 15:30:00,231.56,231.98,231.35,231.96,2300198.0,223.6863,224.092,223.4835,224.0727,2300198.0
2020-02-11 09:30:00,233.21,233.34,232.3,232.77,3145865.0,225.2802,225.4058,224.4012,224.8552,3145865.0
2020-02-11 10:00:00,232.77,233.73,232.77,233.69,2447303.0,224.8552,225.7825,224.8552,225.7439,2447303.0
2020-02-11 10:30:00,233.69,234.02,233.6,233.78,1728775.0,225.7439,226.0627,225.657,225.8308,1728775.0
2020-02-11 11:00:00,233.75,233.98,233.63,233.66,979798.0,225.8019,226.024,225.6859,225.7149,979798.0
2020-02-11 11:30:00,233.67,233.69,232.65,232.81,2525255.0,225.7246,225.7439,224.7393,224.8938,2525255.0
2020-02-11 12:00:00,232.81,233.22,232.73,233.01,1078357.0,224.8938,225.2899,224.8165,225.087,1078357.0
2020-02-11 12:30:00,233.01,233.29,232.88,233.29,825482.0,225.087,225.3575,224.9614,225.3575,825482.0
2020-02-11 13:00:00,233.3,233.61,233.25,233.31,1120140.0,225.3672,225.6666,225.3189,225.3768,1120140.0
2020-02-11 13:30:00,233.32,233.42,232.53,232.66,929485.0,225.3865,225.4831,224.6233,224.7489,929485.0
2020-02-11 14:00:00,232.67,232.73,231.95,232.22,1626015.0,224.7586,224.8165,224.0631,224.3239,1626015.0
2020-02-11 14:30:00,232.23,232.57,232.13,232.21,1140863.0,224.3335,224.662,224.2369,224.3142,1140863.0
2020-02-11 15:00:00,232.22,232.41,231.39,231.89,1783108.0,224.3239,224.5074,223.5221,224.0051,1783108.0
2020-02-11 15:30:00,231.9,232.24,231.66,231.98,3105745.0,224.0148,224.3432,223.7829,224.092,3105745.0
2020-02-12 09:30:00,233.34,233.88,232.84,233.35,3512526.0,225.4058,225.9274,224.9228,225.4155,3512526.0
2020-02-12 10:00:00,233.36,233.56,232.8,233.17,2495878.0,225.4251,225.6183,224.8842,225.2416,2495878.0
2020-02-12 10:30:00,233.17,233.31,232.91,233.12,1248317.0,225.2416,225.3768,224.9904,225.1933,1248317.0
2020-02-12 11:00:00,233.15,233.99,233.12,233.91,1015283.0,225.2223,226.0337,225.1933,225.9564,1015283.0
2020-02-12 11:30:00,233.92,234.06,233.66,233.83,952081.0,225.9661,226.1013,225.7149,225.8791,952081.0
2020-02-12 12:00:00,233.84,234.04,233.68,234.0,503876.0,225.8888,226.082,225.7342,226.0434,503876.0
2020-02-12 12:30:00,234.0,234.26,233.91,234.14,914102.0,226.0434,226.2945,225.9564,226.1786,914102.0
2020-02-12 13:00:00,234.14,234.2,233.76,233.91,633425.0,226.1786,226.2366,225.8115,225.9564,633425.0
2020-02-12 13:30:00,233.9,234.06,233.86,234.0,463971.0,225.9468,226.1013,225.9081,226.0434,463971.0
2020-02-12 14:00:00,234.01,234.04,233.82,233.86,414517.0,226.053,226.082,225.8695,225.9081,414517.0
2020-02-12 14:30:00,233.85,234.12,233.83,233.95,750636.0,225.8985,226.1593,225.8791,225.9951,750636.0
2020-02-12 15:00:00,233.97,234.1,233.7,234.0,912018.0,226.0144,226.14,225.7536,226.0434,912018.0
2020-02-12 15:30:00,233.99,234.38,233.86,234.29,2574661.0,226.0337,226.4104,225.9081,226.3235,2574661.0
2020-02-13 09:30:00,232.61,233.66,232.36,233.12,3204863.0,224.7006,225.7149,224.4591,225.1933,3204863.0
2020-02-13 10:00:00,233.14,233.6,232.72,233.44,1785555.0,225.2126,225.657,224.8069,225.5024,1785555.0
2020-02-13 10:30:00,233.41,234.07,233.31,234.01,1084135.0,225.4734,226.111,225.3768,226.053,1084135.0
2020-02-13 11:00:00,234.03,234.34,233.92,234.27,1161784.0,226.0723,226.3718,225.9661,226.3042,1161784.0
2020-02-13 11:30:00,234.27,234.57,234.08,234.21,1202486.0,226.3042,226.594,226.1206,226.2462,1202486.0
2020-02-13 12:00:00,234.22,234.59,234.2,234.44,1009108.0,226.2559,226.6133,226.2366,226.4684,1009108.0
2020-02-13 12:30:00,234.45,234.58,233.94,233.94,716365.0,226.4781,226.6036,225.9854,225.9854,716365.0
2020-02-13 13:00:00,233.95,234.37,233.83,234.36,1027344.0,225.9951,226.4008,225.8791,226.3911,1027344.0
2020-02-13 13:30:00,234.36,234.88,234.27,234.78,919142.0,226.3911,226.8934,226.3042,226.7968,919142.0
2020-02-13 14:00:00,234.75,234.93,234.43,234.48,1376706.0,226.7679,226.9417,226.4587,226.507,1376706.0
2020-02-13 14:30:00,234.51,234.78,234.46,234.66,980185.0,226.536,226.7968,226.4877,226.6809,980185.0
2020-02-13 15:00:00,234.65,234.78,234.03,234.19,1425625.0,226.6713,226.7968,226.0723,226.2269,1425625.0
2020-02-13 15:30:00,234.19,234.25,233.71,233.94,2317330.0,226.2269,226.2849,225.7632,225.9854,2317330.0
2020-02-14 09:30:00,234.32,234.81,233.92,234.07,2118163.0,226.3525,226.8258,225.9661,226.111,2118163.0
2020-02-14 10:00:00,234.08,234.37,233.68,234.32,1759888.0,226.1206,226.4008,225.7342,226.3525,1759888.0
2020-02-14 10:30:00,234.31,234.77,234.19,234.74,871294.0,226.3428,226.7872,226.2269,226.7582,871294.0
2020-02-14 11:00:00,234.74,234.86,234.51,234.61,870510.0,226.7582,226.8741,226.536,226.6326,870510.0
2020-02-14 11:30:00,234.6,234.64,234.36,234.43,582485.0,226.623,226.6616,226.3911,226.4587,582485.0
2020-02-14 12:00:00,234.42,234.5,233.87,234.08,998270.0,226.4491,226.5264,225.9178,226.1206,998270.0
2020-02-14 12:30:00,234.06,234.21,233.74,233.92,723467.0,226.1013,226.2462,225.7922,225.9661,723467.0
2020-02-14 13:00:00,233.91,234.13,233.71,233.88,910555.0,225.9564,226.1689,225.7632,225.9274,910555.0
2020-02-14 13:30:00,233.88,234.12,233.75,233.82,630317.0,225.9274,226.1593,225.8019,225.8695,630317.0
2020-02-14 14:00:00,233.8,234.11,233.55,234.05,1038700.0,225.8502,226.1496,225.6087,226.0917,1038700.0
2020-02-14 14:30:00,234.04,234.39,233.95,234.15,1016166.0,226.082,226.4201,225.9951,226.1883,1016166.0
2020-02-14 15:00:00,234.14,234.19,233.83,233.96,941079.0,226.1786,226.2269,225.8791,226.0047,941079.0
2020-02-14 15:30:00,233.96,234.57,233.9,234.56,2703754.0,226.0047,226.594,225.9468,226.5843,2703754.0
2020-02-18 09:30:00,233.47,234.4,233.25,234.39,3816748.0,225.5314,226.4298,225.3189,226.4201,3816748.0
2020-02-18 10:00:00,234.39,234.52,233.7,233.76,2700131.0,226.4201,226.5457,225.7536,225.8115,2700131.0
2020-02-18 10:30:00,233.76,234.5,233.75,234.3,1131404.0,225.8115,226.5264,225.8019,226.3332,1131404.0
2020-02-18 11:00:00,234.3,234.39,233.56,233.63,986120.0,226.3332,226.4201,225.6183,225.6859,986120.0
2020-02-18 11:30:00,233.63,233.82,233.32,233.4,1183377.0,225.6859,225.8695,225.3865,225.4638,1183377.0
2020-02-18 12:00:00,233.4,233.84,233.33,233.81,901817.0,225.4638,225.8888,225.3961,225.8598,901817.0
2020-02-18 12:30:00,233.8,234.21,233.8,234.14,613978.0,225.8502,226.2462,225.8502,226.1786,613978.0
2020-02-18 13:00:00,234.16,234.58,234.12,234.4,685774.0,226.1979,226.6036,226.1593,226.4298,685774.0
2020-02-18 13:30:00,234.4,234.52,234.13,234.23,623078.0,226.4298,226.5457,226.1689,226.2655,623078.0
2020-02-18 14:00:00,234.24,234.84,234.05,234.81,1110540.0,226.2752,226.8548,226.0917,226.8258,1110540.0
2020-02-18 14:30:00,234.81,235.02,234.68,234.95,958548.0,226.8258,227.0287,226.7002,226.9611,958548.0
2020-02-18 15:00:00,234.95,235.17,234.81,234.91,1039434.0,226.9611,227.1736,226.8258,226.9224,1039434.0
2020-02-18 15:30:00,234.9,234.92,234.56,234.74,2074606.0,226.9128,226.9321,226.5843,226.7582,2074606.0
2020-02-19 09:30:00,236.05,236.71,235.85,236.58,3362053.0,228.0237,228.6612,227.8305,228.5356,3362053.0
2020-02-19 10:00:00,236.56,236.87,236.43,236.7,1418097.0,228.5163,228.8158,228.3907,228.6516,1418097.0
2020-02-19 10:30:00,236.74,236.83,236.55,236.81,825616.0,228.6902,228.7771,228.5067,228.7578,825616.0
2020-02-19 11:00:00,236.81,237.19,236.79,237.13,1354569.0,228.7578,229.1249,228.7385,229.0669,1354569.0
2020-02-19 11:30:00,237.14,237.24,236.98,237.13,1039776.0,229.0766,229.1732,228.922,229.0669,1039776.0
2020-02-19 12:00:00,237.13,237.25,237.0,237.1,622551.0,229.0669,229.1829,228.9414,229.038,622551.0
2020-02-19 12:30:00,237.11,237.36,237.1,237.2,669670.0,229.0476,229.2891,229.038,229.1346,669670.0
2020-02-19 13:00:00,237.2,237.23,237.1,237.17,335962.0,229.1346,229.1635,229.038,229.1056,335962.0
2020-02-19 13:30:00,237.17,237.24,237.07,237.14,700313.0,229.1056,229.1732,229.009,229.0766,700313.0
2020-02-19 14:00:00,237.14,237.33,237.01,237.26,898769.0,229.0766,229.2601,228.951,229.1925,898769.0
2020-02-19 14:30:00,237.27,237.47,237.25,237.31,877621.0,229.2022,229.3954,229.1829,229.2408,877621.0
2020-02-19 15:00:00,237.32,237.35,237.03,237.1,1015422.0,229.2505,229.2795,228.9703,229.038,1015422.0
2020-02-19 15:30:00,237.1,237.16,236.76,236.99,2890382.0,229.038,229.0959,228.7095,228.9317,2890382.0
2020-02-20 09:30:00,236.46,236.79,236.0,236.68,2290047.0,228.4197,228.7385,227.9754,228.6322,2290047.0
2020-02-20 10:00:00,236.69,236.95,236.27,236.42,1341420.0,228.6419,228.8931,228.2362,228.3811,1341420.0
2020-02-20 10:30:00,236.42,236.78,236.34,236.38,1419352.0,228.3811,228.7288,228.3038,228.3424,1419352.0
2020-02-20 11:00:00,236.38,236.38,233.99,234.02,3730231.0,228.3424,228.3424,226.0337,226.0627,3730231.0
2020-02-20 11:30:00,234.02,234.18,231.88,233.49,7948964.0,226.0627,226.2172,223.9954,225.5507,7948964.0
2020-02-20 12:00:00,233.5,233.53,232.71,232.84,3208118.0,225.5604,225.5893,224.7972,224.9228,3208118.0
2020-02-20 12:30:00,232.85,233.53,232.64,233.5,2636164.0,224.9325,225.5893,224.7296,225.5604,2636164.0
2020-02-20 13:00:00,233.49,234.33,233.25,233.92,1983885.0,225.5507,226.3621,225.3189,225.9661,1983885.0
2020-02-20 13:30:00,233.92,234.12,233.43,233.6,1000961.0,225.9661,226.1593,225.4927,225.657,1000961.0
2020-02-20 14:00:00,233.6,234.5,233.6,234.21,1284475.0,225.657,226.5264,225.657,226.2462,1284475.0
2020-02-20 14:30:00,234.2,234.87,234.19,234.45,1281545.0,226.2366,226.8838,226.2269,226.4781,1281545.0
2020-02-20 15:00:00,234.46,234.58,233.9,234.45,1111062.0,226.4877,226.6036,225.9468,226.4781,1111062.0
2020-02-20 15:30:00,234.45,234.95,234.36,234.73,2459198.0,226.4781,226.9611,226.3911,226.7485,2459198.0
2020-02-21 09:30:00,233.65,234.01,231.01,231.79,7810825.0,225.7053,226.053,223.155,223.9085,7810825.0
2020-02-21 10:00:00,231.78,232.23,231.29,232.0,3850177.0,223.8988,224.3335,223.4255,224.1114,3850177.0
2020-02-21 10:30:00,232.0,232.07,230.82,231.63,3265758.0,224.1114,224.179,222.9715,223.754,3265758.0
2020-02-21 11:00:00,231.67,232.0,231.34,231.96,1868580.0,223.7926,224.1114,223.4738,224.0727,1868580.0
2020-02-21 11:30:00,231.95,232.17,231.66,231.86,1958671.0,224.0631,224.2756,223.7829,223.9761,1958671.0
2020-02-21 12:00:00,231.88,232.34,231.49,231.58,1628711.0,223.9954,224.4398,223.6187,223.7057,1628711.0
2020-02-21 12:30:00,231.55,231.65,230.93,231.13,1491582.0,223.6767,223.7733,223.0778,223.271,1491582.0
2020-02-21 13:00:00,231.13,231.42,230.67,230.69,2261209.0,223.271,223.5511,222.8266,222.8459,2261209.0
2020-02-21 13:30:00,230.7,230.72,229.32,229.87,5027017.0,222.8556,222.8749,221.5225,222.0538,5027017.0
2020-02-21 14:00:00,229.86,230.15,229.36,229.85,2974378.0,222.0441,222.3243,221.5611,222.0345,2974378.0
2020-02-21 14:30:00,229.84,230.31,229.74,230.11,2743883.0,222.0248,222.4788,221.9282,222.2856,2743883.0
2020-02-21 15:00:00,230.1,230.2,229.55,229.67,2248590.0,222.276,222.3726,221.7447,221.8606,2248590.0
2020-02-21 15:30:00,229.67,230.8,229.39,230.31,6456892.0,221.8606,222.9522,221.5901,222.4788,6456892.0
2020-02-24 09:30:00,221.84,223.94,220.26,223.77,10983860.0,214.2968,216.3254,212.7706,216.1612,10983860.0
2020-02-24 10:00:00,223.78,224.25,222.69,222.82,5035646.0,216.1709,216.6249,215.1179,215.2435,5035646.0
2020-02-24 10:30:00,222.79,223.19,222.05,223.05,4269584.0,215.2145,215.6009,214.4997,215.4657,4269584.0
2020-02-24 11:00:00,223.03,223.17,222.24,222.59,2768821.0,215.4464,215.5816,214.6832,215.0213,2768821.0
2020-02-24 11:30:00,222.59,222.72,221.5,222.0,4701036.0,215.0213,215.1469,213.9684,214.4514,4701036.0
2020-02-24 12:00:00,221.99,222.05,220.96,221.39,4068345.0,214.4417,214.4997,213.4468,213.8621,4068345.0
2020-02-24 12:30:00,221.38,222.27,221.1,221.43,2771048.0,213.8525,214.7122,213.582,213.9008,2771048.0
2020-02-24 13:00:00,221.41,221.54,220.44,221.52,4070036.0,213.8815,214.007,212.9444,213.9877,4070036.0
2020-02-24 13:30:00,221.5,221.98,221.29,221.84,3611081.0,213.9684,214.4321,213.7655,214.2968,3611081.0
2020-02-24 14:00:00,221.84,222.47,220.98,222.3,2752895.0,214.2968,214.9054,213.4661,214.7412,2752895.0
2020-02-24 14:30:00,222.3,223.49,222.09,223.36,3334605.0,214.7412,215.8907,214.5383,215.7652,3334605.0
2020-02-24 15:00:00,223.36,223.83,222.66,222.8,3832568.0,215.7652,216.2192,215.089,215.2242,3832568.0
2020-02-24 15:30:00,222.82,222.89,221.38,221.39,6038011.0,215.2435,215.3111,213.8525,213.8621,6038011.0
2020-02-25 09:30:00,223.19,223.99,221.63,222.53,7298296.0,215.6009,216.3737,214.094,214.9634,7298296.0
2020-02-25 10:00:00,222.52,222.89,220.28,220.61,5221502.0,214.9537,215.3111,212.7899,213.1087,5221502.0
2020-02-25 10:30:00,220.61,221.27,218.97,220.02,7393602.0,213.1087,213.7462,211.5244,212.5387,7393602.0
2020-02-25 11:00:00,219.98,220.25,217.92,219.04,7126921.0,212.5001,212.7609,210.5101,211.592,7126921.0
2020-02-25 11:30:00,219.04,220.42,218.59,220.18,6006505.0,211.592,212.9251,211.1573,212.6933,6006505.0
2020-02-25 12:00:00,220.18,220.51,219.0,219.29,3062929.0,212.6933,213.0121,211.5534,211.8335,3062929.0
2020-02-25 12:30:00,219.28,220.04,218.45,218.61,2905541.0,211.8239,212.558,211.0221,211.1767,2905541.0
2020-02-25 13:00:00,218.59,219.16,217.84,218.31,3938138.0,211.1573,211.708,210.4328,210.8869,3938138.0
2020-02-25 13:30:00,218.32,218.45,217.15,217.2,3517644.0,210.8965,211.0221,209.7663,209.8146,3517644.0
2020-02-25 14:00:00,217.15,217.3,215.38,215.38,6883106.0,209.7663,209.9112,208.0565,208.0565,6883106.0
2020-02-25 14:30:00,215.4,217.06,215.03,216.74,6886666.0,208.0758,209.6794,207.7184,209.3703,6886666.0
2020-02-25 15:00:00,216.74,217.98,215.43,215.92,6395004.0,209.3703,210.5681,208.1048,208.5781,6395004.0
2020-02-25 15:30:00,215.92,216.46,214.74,215.45,11494166.0,208.5781,209.0998,207.4383,208.1241,11494166.0
2020-02-26 09:30:00,216.67,219.74,216.45,218.27,10840997.0,209.3026,212.2682,209.0901,210.8482,10840997.0
2020-02-26 10:00:00,218.24,219.68,217.55,219.15,6282200.0,210.8192,212.2103,210.1527,211.6983,6282200.0
2020-02-26 10:30:00,219.16,220.28,219.11,219.57,5120133.0,211.708,212.7899,211.6597,212.104,5120133.0
2020-02-26 11:00:00,219.57,220.01,218.69,219.85,3103047.0,212.104,212.5291,211.2539,212.3745,3103047.0
2020-02-26 11:30:00,219.85,219.9,218.14,218.38,3303738.0,212.3745,212.4228,210.7226,210.9545,3303738.0
2020-02-26 12:00:00,218.38,218.55,216.12,217.47,5283295.0,210.9545,211.1187,208.7713,210.0754,5283295.0
2020-02-26 12:30:00,217.48,218.31,217.28,217.67,3049813.0,210.0851,210.8869,209.8919,210.2686,3049813.0
2020-02-26 13:00:00,217.69,218.04,217.1,217.58,2245939.0,210.2879,210.626,209.718,210.1817,2245939.0
2020-02-26 13:30:00,217.57,217.66,214.9,215.52,7267490.0,210.172,210.259,207.5928,208.1917,7267490.0
2020-02-26 14:00:00,215.51,217.04,215.25,216.36,3707872.0,208.1821,209.6601,207.9309,209.0032,3707872.0
2020-02-26 14:30:00,216.38,216.98,215.85,216.0,3368520.0,209.0225,209.6021,208.5105,208.6554,3368520.0
2020-02-26 15:00:00,216.02,217.65,215.99,216.84,3758666.0,208.6747,210.2493,208.6458,209.4669,3758666.0
2020-02-26 15:30:00,216.82,217.05,216.32,216.43,5302095.0,209.4475,209.6697,208.9645,209.0708,5302095.0
2020-02-27 09:30:00,211.05,212.62,209.79,211.37,14099868.0,203.8737,205.3903,202.6566,204.1828,14099868.0
2020-02-27 10:00:00,211.36,212.03,208.93,209.26,8558920.0,204.1732,204.8204,201.8258,202.1446,8558920.0
2020-02-27 10:30:00,209.25,211.32,207.7,211.29,8853593.0,202.1349,204.1345,200.6376,204.1056,8853593.0
2020-02-27 11:00:00,211.28,212.93,210.91,210.99,7452519.0,204.0959,205.6898,203.7385,203.8158,7452519.0
2020-02-27 11:30:00,210.99,212.23,209.87,212.07,5843779.0,203.8158,205.0136,202.7338,204.859,5843779.0
2020-02-27 12:00:00,212.05,213.39,211.58,212.79,5084384.0,204.8397,206.1342,204.3857,205.5546,5084384.0
2020-02-27 12:30:00,212.78,214.37,212.64,212.96,4886468.0,205.5449,207.0808,205.4097,205.7188,4886468.0
2020-02-27 13:00:00,212.95,214.03,212.08,212.12,3519892.0,205.7091,206.7524,204.8687,204.9073,3519892.0
2020-02-27 13:30:00,212.11,212.59,209.95,210.65,6408656.0,204.8977,205.3614,202.8111,203.4873,6408656.0
2020-02-27 14:00:00,210.63,211.09,209.5,211.01,4944675.0,203.468,203.9124,202.3764,203.8351,4944675.0
2020-02-27 14:30:00,211.01,211.01,209.31,209.37,2919168.0,203.8351,203.8351,202.1929,202.2509,2919168.0
2020-02-27 15:00:00,209.37,210.49,208.67,208.7,4907775.0,202.2509,203.3328,201.5747,201.6036,4907775.0
2020-02-27 15:30:00,208.69,209.1,205.5,205.6,12959684.0,201.594,201.99,198.5124,198.609,12959684.0
2020-02-28 09:30:00,198.92,202.92,198.17,199.56,18887183.0,192.1562,196.0202,191.4317,192.7744,18887183.0
2020-02-28 10:00:00,199.54,201.38,198.39,199.37,12589802.0,192.7551,194.5325,191.6442,192.5909,12589802.0
2020-02-28 10:30:00,199.34,202.26,199.24,202.07,8142282.0,192.5619,195.3826,192.4653,195.1991,8142282.0
2020-02-28 11:00:00,202.09,203.37,200.01,203.37,7091068.0,195.2184,196.4549,193.2091,196.4549,7091068.0
2020-02-28 11:30:00,203.36,207.17,202.59,203.67,10449281.0,196.4452,200.1257,195.7014,196.7447,10449281.0
2020-02-28 12:00:00,203.67,204.38,202.27,204.32,5344918.0,196.7447,197.4305,195.3923,197.3726,5344918.0
2020-02-28 12:30:00,204.35,205.52,203.33,205.3,5835612.0,197.4015,198.5318,196.4162,198.3192,5835612.0
2020-02-28 13:00:00,205.28,205.87,203.72,203.72,4722446.0,198.2999,198.8699,196.793,196.793,4722446.0
2020-02-28 13:30:00,203.72,203.72,200.85,201.84,6787358.0,196.793,196.793,194.0206,194.9769,6787358.0
2020-02-28 14:00:00,201.83,202.8,200.36,202.07,4861758.0,194.9672,195.9042,193.5472,195.1991,4861758.0
2020-02-28 14:30:00,202.09,205.03,201.55,203.01,8124454.0,195.2184,198.0584,194.6968,196.1071,8124454.0
2020-02-28 15:00:00,203.0,203.95,201.33,201.33,5421194.0,196.0974,197.0151,194.4842,194.4842,5421194.0
2020-02-28 15:30:00,201.34,206.7,200.93,206.7,13174088.0,194.4939,199.6716,194.0978,199.6716,13174088.0
2020-03-02 09:30:00,208.87,209.67,206.94,207.69,13281046.0,201.7679,202.5407,199.9035,200.628,13281046.0
2020-03-02 10:00:00,207.69,208.15,205.94,206.96,5625907.0,200.628,201.0723,198.9375,199.9228,5625907.0
2020-03-02 10:30:00,206.95,209.7,206.06,208.71,5662049.0,199.9131,202.5696,199.0534,201.6133,5662049.0
2020-03-02 11:00:00,208.67,211.39,208.61,211.17,5811546.0,201.5747,204.2022,201.5167,203.9896,5811546.0
2020-03-02 11:30:00,211.16,212.92,210.66,212.8,6734207.0,203.98,205.6801,203.497,205.5642,6734207.0
2020-03-02 12:00:00,212.81,213.04,211.09,211.74,4132290.0,205.5739,205.7961,203.9124,204.5403,4132290.0
2020-03-02 12:30:00,211.77,213.08,211.67,212.85,3058410.0,204.5692,205.8347,204.4726,205.6125,3058410.0
2020-03-02 13:00:00,212.85,213.05,210.73,210.99,3366017.0,205.6125,205.8057,203.5646,203.8158,3366017.0
2020-03-02 13:30:00,211.01,212.01,210.55,211.67,3852071.0,203.8351,204.8011,203.3907,204.4726,3852071.0
2020-03-02 14:00:00,211.66,212.33,211.0,211.03,3476696.0,204.463,205.1102,203.8254,203.8544,3476696.0
2020-03-02 14:30:00,211.03,211.31,209.12,210.03,5082960.0,203.8544,204.1249,202.0094,202.8884,5082960.0
2020-03-02 15:00:00,210.04,212.41,209.93,212.3,5175217.0,202.8981,205.1875,202.7918,205.0812,5175217.0
2020-03-02 15:30:00,212.3,216.57,212.04,216.48,10238376.0,205.0812,209.206,204.8301,209.1191,10238376.0
2020-03-03 09:30:00,217.12,217.16,213.3,214.13,10946890.0,209.7373,209.776,206.0472,206.849,10946890.0
2020-03-03 10:00:00,214.14,219.61,214.06,217.09,16889499.0,206.8587,212.1427,206.7814,209.7083,16889499.0
2020-03-03 10:30:00,217.08,218.37,216.49,217.83,7606013.0,209.6987,210.9448,209.1288,210.4232,7606013.0
2020-03-03 11:00:00,217.8,217.99,212.32,212.69,8569100.0,210.3942,210.5777,205.1005,205.458,8569100.0
2020-03-03 11:30:00,212.67,215.61,212.5,215.46,5120844.0,205.4386,208.2787,205.2744,208.1338,5120844.0
2020-03-03 12:00:00,215.43,216.18,213.81,214.08,4227505.0,208.1048,208.8293,206.5399,206.8007,4227505.0
2020-03-03 12:30:00,214.08,215.06,213.36,213.78,3745090.0,206.8007,207.7474,206.1052,206.5109,3745090.0
2020-03-03 13:00:00,213.78,213.78,210.71,211.63,5083412.0,206.5109,206.5109,203.5453,204.434,5083412.0
2020-03-03 13:30:00,211.64,212.16,209.45,209.55,5575506.0,204.4437,204.946,202.3281,202.4247,5575506.0
2020-03-03 14:00:00,209.57,210.1,207.62,209.59,8489586.0,202.4441,202.956,200.5604,202.4634,8489586.0
2020-03-03 14:30:00,209.57,210.58,208.32,210.24,6203700.0,202.4441,203.4197,201.2366,203.0913,6203700.0
2020-03-03 15:00:00,210.28,212.34,209.82,212.24,8024671.0,203.1299,205.1199,202.6855,205.0233,8024671.0
2020-03-03 15:30:00,212.25,212.25,208.86,209.62,12044149.0,205.0329,205.0329,201.7582,202.4924,12044149.0
2020-03-04 09:30:00,213.32,214.25,211.37,212.09,8720807.0,206.0665,206.9649,204.1828,204.8784,8720807.0
2020-03-04 10:00:00,212.09,214.63,211.74,214.24,6921088.0,204.8784,207.332,204.5403,206.9553,6921088.0
2020-03-04 10:30:00,214.24,214.34,212.41,212.71,4288788.0,206.9553,207.0519,205.1875,205.4773,4288788.0
2020-03-04 11:00:00,212.71,213.82,212.23,213.8,2965022.0,205.4773,206.5495,205.0136,206.5302,2965022.0
2020-03-04 11:30:00,213.8,213.94,212.28,212.72,2817453.0,206.5302,206.6655,205.0619,205.4869,2817453.0
2020-03-04 12:00:00,212.74,213.99,212.74,213.89,1963814.0,205.5063,206.7138,205.5063,206.6172,1963814.0
2020-03-04 12:30:00,213.89,215.09,213.43,215.08,2179121.0,206.6172,207.7764,206.1728,207.7667,2179121.0
2020-03-04 13:00:00,215.08,216.12,215.0,215.68,3186360.0,207.7667,208.7713,207.6894,208.3463,3186360.0
2020-03-04 13:30:00,215.68,215.96,215.3,215.51,2034138.0,208.3463,208.6168,207.9792,208.1821,2034138.0
2020-03-04 14:00:00,215.51,216.22,214.88,216.04,2511002.0,208.1821,208.8679,207.5735,208.6941,2511002.0
2020-03-04 14:30:00,216.05,216.29,215.05,215.48,2902656.0,208.7037,208.9356,207.7377,208.1531,2902656.0
2020-03-04 15:00:00,215.47,216.77,215.34,216.75,2838942.0,208.1434,209.3992,208.0179,209.3799,2838942.0
2020-03-04 15:30:00,216.76,218.33,216.23,218.18,9624543.0,209.3896,210.9062,208.8776,210.7613,9624543.0
2020-03-05 09:30:00,212.68,214.29,212.31,213.18,8153681.0,205.4483,207.0036,205.0909,205.9313,8153681.0
2020-03-05 10:00:00,213.17,215.13,212.64,214.29,4582319.0,205.9216,207.815,205.4097,207.0036,4582319.0
2020-03-05 10:30:00,214.29,215.38,214.01,214.58,3490836.0,207.0036,208.0565,206.7331,207.2837,3490836.0
2020-03-05 11:00:00,214.6,216.36,214.41,216.0,4139172.0,207.303,209.0032,207.1195,208.6554,4139172.0
2020-03-05 11:30:00,216.01,216.2,214.11,214.39,3183141.0,208.6651,208.8486,206.8297,207.1002,3183141.0
2020-03-05 12:00:00,214.42,214.67,213.05,213.45,2829149.0,207.1291,207.3706,205.8057,206.1921,2829149.0
2020-03-05 12:30:00,213.45,213.88,211.64,211.94,4669951.0,206.1921,206.6075,204.4437,204.7335,4669951.0
2020-03-05 13:00:00,211.94,212.5,211.22,212.5,4359653.0,204.7335,205.2744,204.0379,205.2744,4359653.0
2020-03-05 13:30:00,212.5,213.39,212.16,212.8,4385675.0,205.2744,206.1342,204.946,205.5642,4385675.0
2020-03-05 14:00:00,212.8,212.8,211.12,211.38,4238627.0,205.5642,205.5642,203.9413,204.1925,4238627.0
2020-03-05 14:30:00,211.36,212.58,211.35,211.87,3268354.0,204.1732,205.3517,204.1635,204.6658,3268354.0
2020-03-05 15:00:00,211.87,211.92,210.1,210.44,4594597.0,204.6658,204.7141,202.956,203.2845,4594597.0
2020-03-05 15:30:00,210.44,212.25,210.24,211.58,9978993.0,203.2845,205.0329,203.0913,204.3857,9978993.0
2020-03-06 09:30:00,204.67,206.5,204.11,205.43,9411892.0,197.7107,199.4784,197.1697,198.4448,9411892.0
2020-03-06 10:00:00,205.43,207.8,204.85,207.68,7078815.0,198.4448,200.7342,197.8845,200.6183,7078815.0
2020-03-06 10:30:00,207.67,208.51,206.6,207.65,5808518.0,200.6087,201.4201,199.575,200.5893,5808518.0
2020-03-06 11:00:00,207.66,207.91,206.04,206.49,5078182.0,200.599,200.8405,199.0341,199.4688,5078182.0
2020-03-06 11:30:00,206.46,207.25,205.47,205.86,3712229.0,199.4398,200.2029,198.4835,198.8602,3712229.0
2020-03-06 12:00:00,205.86,206.04,204.64,204.76,2858085.0,198.8602,199.0341,197.6817,197.7976,2858085.0
2020-03-06 12:30:00,204.77,206.71,204.62,205.49,3371926.0,197.8073,199.6813,197.6624,198.5028,3371926.0
2020-03-06 13:00:00,205.47,207.04,205.45,206.26,2225670.0,198.4835,200.0001,198.4641,199.2466,2225670.0
2020-03-06 13:30:00,206.2,206.56,204.76,204.88,2836049.0,199.1886,199.5364,197.7976,197.9135,2836049.0
2020-03-06 14:00:00,204.9,205.2,204.18,204.8,3274210.0,197.9328,198.2226,197.2373,197.8362,3274210.0
2020-03-06 14:30:00,204.82,205.04,203.14,203.49,4228002.0,197.8556,198.0681,196.2327,196.5708,4228002.0
2020-03-06 15:00:00,203.42,205.15,202.91,204.32,5245139.0,196.5032,198.1743,196.0105,197.3726,5245139.0
2020-03-06 15:30:00,204.31,209.15,203.99,208.09,13359803.0,197.3629,202.0383,197.0538,201.0144,13359803.0
2020-03-09 09:30:00,193.48,197.89,192.11,197.25,6320038.0,186.9012,191.1612,185.5777,190.543,6320038.0
2020-03-09 10:00:00,197.25,199.63,195.97,197.57,9708744.0,190.543,192.842,189.3065,190.8521,9708744.0
2020-03-09 10:30:00,197.54,198.6,196.45,196.82,7367601.0,190.8231,191.8471,189.7702,190.1276,7367601.0
2020-03-09 11:00:00,196.82,199.16,196.32,198.41,6462324.0,190.1276,192.388,189.6446,191.6635,6462324.0
2020-03-09 11:30:00,198.42,200.7,197.72,200.04,6080796.0,191.6732,193.8757,190.997,193.2381,6080796.0
2020-03-09 12:00:00,200.02,201.16,198.99,199.04,4579765.0,193.2188,194.32,192.2238,192.2721,4579765.0
2020-03-09 12:30:00,199.03,199.51,197.69,198.23,4855173.0,192.2624,192.7261,190.968,191.4896,4855173.0
2020-03-09 13:00:00,198.23,199.06,197.42,197.58,4270053.0,191.4896,192.2914,190.7072,190.8617,4270053.0
2020-03-09 13:30:00,197.57,197.61,195.27,195.61,4688816.0,190.8521,190.8907,188.6303,188.9587,4688816.0
2020-03-09 14:00:00,195.6,196.95,194.46,195.05,5256953.0,188.9491,190.2532,187.8478,188.4178,5256953.0
2020-03-09 14:30:00,195.05,196.86,194.04,196.03,7588963.0,188.4178,190.1662,187.4421,189.3644,7588963.0
2020-03-09 15:00:00,196.03,197.59,195.17,196.6,8696932.0,189.3644,190.8714,188.5337,189.9151,8696932.0
2020-03-09 15:30:00,196.62,197.6,193.55,193.65,15250670.0,189.9344,190.8811,186.9688,187.0654,15250670.0
2020-03-10 09:30:00,201.12,201.23,198.65,199.94,8575544.0,194.2814,194.3876,191.8954,193.1415,8575544.0
2020-03-10 10:00:00,199.92,201.5,199.5,200.04,4318582.0,193.1222,194.6485,192.7165,193.2381,4318582.0
2020-03-10 10:30:00,200.02,200.16,197.36,197.39,4272903.0,193.2188,193.354,190.6492,190.6782,4272903.0
2020-03-10 11:00:00,197.37,198.68,194.74,194.91,5373382.0,190.6589,191.9243,188.1183,188.2825,5373382.0
2020-03-10 11:30:00,194.95,196.66,193.68,195.41,7203090.0,188.3212,189.973,187.0944,188.7655,7203090.0
2020-03-10 12:00:00,195.42,198.7,195.42,196.96,6045787.0,188.7752,191.9437,188.7752,190.2628,6045787.0
2020-03-10 12:30:00,196.97,198.32,195.96,197.47,4163474.0,190.2725,191.5766,189.2968,190.7555,4163474.0
2020-03-10 13:00:00,197.47,199.25,196.53,198.22,4923666.0,190.7555,192.475,189.8474,191.48,4923666.0
2020-03-10 13:30:00,198.21,198.94,196.19,196.65,3547058.0,191.4703,192.1755,189.519,189.9634,3547058.0
2020-03-10 14:00:00,196.71,197.66,195.62,197.46,4242151.0,190.0213,190.939,188.9684,190.7458,4242151.0
2020-03-10 14:30:00,197.46,200.73,197.17,200.09,5705053.0,190.7458,193.9046,190.4657,193.2864,5705053.0
2020-03-10 15:00:00,200.11,202.66,199.82,201.13,6401612.0,193.3057,195.769,193.0256,194.291,6401612.0
2020-03-10 15:30:00,201.12,204.3,200.51,204.25,8657664.0,194.2814,197.3532,193.6921,197.3049,8657664.0
2020-03-11 09:30:00,199.32,200.59,198.41,199.7,6149889.0,192.5426,193.7694,191.6635,192.9097,6149889.0
2020-03-11 10:00:00,199.69,200.75,198.45,198.63,5899250.0,192.9,193.924,191.7022,191.876,5899250.0
2020-03-11 10:30:00,198.6,199.18,197.44,198.13,5125392.0,191.8471,192.4073,190.7265,191.393,5125392.0
2020-03-11 11:00:00,198.16,198.74,196.88,197.16,4379202.0,191.422,191.9823,190.1855,190.456,4379202.0
2020-03-11 11:30:00,197.22,198.14,196.91,197.73,3378067.0,190.514,191.4027,190.2145,191.0066,3378067.0
2020-03-11 12:00:00,197.77,199.65,197.17,198.05,3878740.0,191.0453,192.8614,190.4657,191.3158,3878740.0
2020-03-11 12:30:00,198.05,198.35,196.18,196.7,4002272.0,191.3158,191.6056,189.5093,190.0117,4002272.0
2020-03-11 13:00:00,196.69,196.81,195.6,196.71,4849015.0,190.002,190.1179,188.9491,190.0213,4849015.0
2020-03-11 13:30:00,196.71,196.99,195.48,196.29,3823612.0,190.0213,190.2918,188.8331,189.6156,3823612.0
2020-03-11 14:00:00,196.3,196.63,194.44,194.66,4778145.0,189.6253,189.944,187.8285,188.041,4778145.0
2020-03-11 14:30:00,194.65,196.05,194.58,194.81,5668621.0,188.0314,189.3838,187.9638,188.1859,5668621.0
2020-03-11 15:00:00,194.86,195.19,192.73,194.19,6648439.0,188.2342,188.553,186.1767,187.587,6648439.0
2020-03-11 15:30:00,194.16,196.99,193.86,195.3,9997380.0,187.558,190.2918,187.2682,188.6593,9997380.0
2020-03-12 09:30:00,182.09,184.98,178.82,184.81,10576996.0,175.8984,178.6902,172.7396,178.526,10576996.0
2020-03-12 10:00:00,184.79,185.4,182.01,184.04,11243601.0,178.5066,179.0959,175.8212,177.7821,11243601.0
2020-03-12 10:30:00,184.08,185.9,183.33,185.12,8246961.0,177.8208,179.5789,177.0963,178.8254,8246961.0
2020-03-12 11:00:00,185.13,185.14,181.67,182.24,6443366.0,178.8351,178.8447,175.4927,176.0433,6443366.0
2020-03-12 11:30:00,182.24,183.02,179.78,180.79,7377903.0,176.0433,176.7968,173.667,174.6426,7377903.0
2020-03-12 12:00:00,180.77,181.79,178.85,181.11,7878572.0,174.6233,175.6086,172.7686,174.9518,7878572.0
2020-03-12 12:30:00,181.1,186.77,179.75,185.35,8065844.0,174.9421,180.4193,173.638,179.0476,8065844.0
2020-03-12 13:00:00,185.35,190.78,183.23,185.41,13812288.0,179.0476,184.293,176.9997,179.1056,13812288.0
2020-03-12 13:30:00,185.37,186.22,181.52,184.42,6152532.0,179.0669,179.888,175.3478,178.1492,6152532.0
2020-03-12 14:00:00,184.39,185.08,180.79,181.47,4418077.0,178.1202,178.7868,174.6426,175.2995,4418077.0
2020-03-12 14:30:00,181.47,183.27,180.26,180.31,4529548.0,175.2995,177.0383,174.1307,174.179,4529548.0
2020-03-12 15:00:00,180.33,182.42,179.26,179.34,6107760.0,174.1983,176.2172,173.1647,173.242,6107760.0
2020-03-12 15:30:00,179.35,182.38,176.94,177.25,12945719.0,173.2516,176.1786,170.9236,171.223,12945719.0
2020-03-13 09:30:00,187.0,188.78,182.33,183.47,13487271.0,180.6415,182.361,176.1303,177.2315,13487271.0
2020-03-13 10:00:00,183.42,186.67,182.68,185.24,12996462.0,177.1832,180.3227,176.4684,178.9413,12996462.0
2020-03-13 10:30:00,185.24,185.62,181.84,181.86,8909219.0,178.9413,179.3084,175.6569,175.6763,8909219.0
2020-03-13 11:00:00,181.87,183.81,180.53,180.58,8089880.0,175.6859,177.56,174.3915,174.4398,8089880.0
2020-03-13 11:30:00,180.61,181.8,178.13,180.89,8984282.0,174.4688,175.6183,172.0731,174.7392,8984282.0
2020-03-13 12:00:00,180.87,181.35,179.16,180.36,5211704.0,174.7199,175.1836,173.0681,174.2273,5211704.0
2020-03-13 12:30:00,180.34,184.34,180.28,182.34,5027080.0,174.2079,178.0719,174.15,176.1399,5027080.0
2020-03-13 13:00:00,182.34,184.67,181.6,184.5,5172724.0,176.1399,178.3907,175.4251,178.2265,5172724.0
2020-03-13 13:30:00,184.48,185.55,183.17,184.94,5725196.0,178.2072,179.2408,176.9417,178.6515,5725196.0
2020-03-13 14:00:00,184.93,184.97,181.85,181.96,4859825.0,178.6419,178.6805,175.6666,175.7729,4859825.0
2020-03-13 14:30:00,181.95,183.23,180.79,183.11,4757629.0,175.7632,176.9997,174.6426,176.8838,4757629.0
2020-03-13 15:00:00,183.08,184.97,182.67,184.52,5639284.0,176.8548,178.6805,176.4587,178.2458,5639284.0
2020-03-13 15:30:00,184.53,194.48,180.32,193.96,19554273.0,178.2555,187.8672,174.1886,187.3648,19554273.0
2020-03-16 09:30:00,174.15,178.5,171.25,176.83,5591614.0,168.2284,172.4305,165.427,170.8173,5591614.0
2020-03-16 10:00:00,176.79,178.63,173.63,177.33,5946198.0,170.7787,172.5561,167.7261,171.3003,5946198.0
2020-03-16 10:30:00,177.33,181.88,177.28,180.75,6862425.0,171.3003,175.6956,171.252,174.604,6862425.0
2020-03-16 11:00:00,180.73,184.68,180.3,184.23,5402829.0,174.5847,178.4004,174.1693,177.9657,5402829.0
2020-03-16 11:30:00,184.18,184.68,181.57,183.47,4514740.0,177.9174,178.4004,175.3961,177.2315,4514740.0
2020-03-16 12:00:00,183.43,183.83,180.65,181.14,3100154.0,177.1929,177.5793,174.5074,174.9807,3100154.0
2020-03-16 12:30:00,181.13,182.42,178.94,179.65,3105965.0,174.9711,176.2172,172.8556,173.5414,3105965.0
2020-03-16 13:00:00,179.6,181.19,178.97,179.38,3598844.0,173.4931,175.029,172.8845,173.2806,3598844.0
2020-03-16 13:30:00,179.32,179.37,177.81,178.1,3558796.0,173.2226,173.2709,171.764,172.0441,3558796.0
2020-03-16 14:00:00,178.06,178.14,176.33,177.78,3652864.0,172.0055,172.0828,170.3343,171.735,3652864.0
2020-03-16 14:30:00,177.77,180.81,171.5,179.09,5980897.0,171.7253,174.662,165.6685,173.0005,5980897.0
2020-03-16 15:00:00,179.13,180.49,176.8,177.08,4874314.0,173.0391,174.3528,170.7883,171.0588,4874314.0
2020-03-16 15:30:00,177.07,177.77,169.16,169.57,16755070.0,171.0491,171.7253,163.4081,163.8042,16755070.0
2020-03-17 09:30:00,175.4,177.15,170.19,170.6,9385791.0,169.4359,171.1264,164.4031,164.7991,9385791.0
2020-03-17 10:00:00,170.61,175.11,169.78,174.62,6805351.0,164.8088,169.1558,164.007,168.6824,6805351.0
2020-03-17 10:30:00,174.68,177.15,174.03,176.62,5637625.0,168.7404,171.1264,168.1125,170.6144,5637625.0
2020-03-17 11:00:00,176.62,180.77,176.14,178.99,6786883.0,170.6144,174.6233,170.1508,172.9039,6786883.0
2020-03-17 11:30:00,178.98,181.39,177.8,181.1,7552351.0,172.8942,175.2222,171.7543,174.9421,7552351.0
2020-03-17 12:00:00,181.08,184.39,180.34,180.52,9980195.0,174.9228,178.1202,174.2079,174.3818,9980195.0
2020-03-17 12:30:00,180.52,181.47,177.94,179.42,5474209.0,174.3818,175.2995,171.8896,173.3192,5474209.0
2020-03-17 13:00:00,179.42,180.43,176.41,177.97,5455009.0,173.3192,174.2949,170.4116,171.9185,5455009.0
2020-03-17 13:30:00,177.98,181.07,177.6,180.4,4450217.0,171.9282,174.9131,171.5611,174.2659,4450217.0
2020-03-17 14:00:00,180.35,182.72,179.41,181.95,5383717.0,174.2176,176.507,173.3096,175.7632,5383717.0
2020-03-17 14:30:00,181.94,183.08,179.0,180.88,6179413.0,175.7535,176.8548,172.9135,174.7296,6179413.0
2020-03-17 15:00:00,180.89,180.91,177.85,179.14,8661770.0,174.7392,174.7586,171.8026,173.0488,8661770.0
2020-03-17 15:30:00,179.12,183.29,178.81,182.01,13701857.0,173.0294,177.0576,172.73,175.8212,13701857.0
2020-03-18 09:30:00,171.63,177.61,170.78,176.64,9403427.0,165.7941,171.5708,164.973,170.6338,9403427.0
2020-03-18 10:00:00,176.66,179.22,175.95,177.86,6360305.0,170.6531,173.126,169.9672,171.8123,6360305.0
2020-03-18 10:30:00,177.87,178.47,175.22,175.71,4023484.0,171.8219,172.4015,169.262,169.7354,4023484.0
2020-03-18 11:00:00,175.66,176.23,173.65,174.12,5749858.0,169.6871,170.2377,167.7454,168.1994,5749858.0
2020-03-18 11:30:00,174.1,176.19,172.96,175.81,4746379.0,168.1801,170.1991,167.0789,169.832,4746379.0
2020-03-18 12:00:00,175.81,176.11,173.21,174.91,4350985.0,169.832,170.1218,167.3204,168.9626,4350985.0
2020-03-18 12:30:00,174.92,175.2,171.52,171.54,4548763.0,168.9722,169.2427,165.6879,165.7072,4548763.0
2020-03-18 13:00:00,170.91,172.5,169.98,170.11,4391960.0,165.0986,166.6345,164.2002,164.3258,4391960.0
2020-03-18 13:30:00,170.09,171.0,167.51,168.78,7899892.0,164.3065,165.1855,161.8142,163.041,7899892.0
2020-03-18 14:00:00,168.79,169.32,166.8,167.73,5156952.0,163.0507,163.5627,161.1283,162.0267,5156952.0
2020-03-18 14:30:00,167.74,172.19,167.15,172.16,6380322.0,162.0364,166.3351,161.4664,166.3061,6380322.0
2020-03-18 15:00:00,172.16,172.53,168.89,169.12,9267021.0,166.3061,166.6635,163.1473,163.3695,9267021.0
2020-03-18 15:30:00,169.09,176.63,168.55,176.42,15282093.0,163.3405,170.6241,162.8188,170.4212,15282093.0
2020-03-19 09:30:00,175.73,177.06,171.63,176.88,9699488.0,169.7547,171.0395,165.7941,170.8656,9699488.0
2020-03-19 10:00:00,176.89,180.84,175.84,179.64,11214948.0,170.8753,174.6909,169.861,173.5318,11214948.0
2020-03-19 10:30:00,179.61,180.55,175.95,177.09,9144479.0,173.5028,174.4108,169.9672,171.0685,9144479.0
2020-03-19 11:00:00,177.09,181.92,176.66,181.7,8424874.0,171.0685,175.7342,170.6531,175.5217,8424874.0
2020-03-19 11:30:00,181.72,182.29,178.93,179.17,7781974.0,175.541,176.0916,172.8459,173.0777,7781974.0
2020-03-19 12:00:00,179.15,179.72,177.07,178.58,6139417.0,173.0584,173.609,171.0491,172.5078,6139417.0
2020-03-19 12:30:00,178.59,180.96,177.2,179.67,5267729.0,172.5175,174.8069,171.1747,173.5607,5267729.0
2020-03-19 13:00:00,179.64,180.73,178.99,179.55,4819581.0,173.5318,174.5847,172.9039,173.4448,4819581.0
2020-03-19 13:30:00,179.56,182.44,179.16,181.34,4553895.0,173.4545,176.2365,173.0681,175.1739,4553895.0
2020-03-19 14:00:00,181.37,181.85,179.43,181.02,4050258.0,175.2029,175.6666,173.3289,174.8648,4050258.0
2020-03-19 14:30:00,180.98,183.49,180.9,181.59,5323244.0,174.8262,177.2508,174.7489,175.4154,5323244.0
2020-03-19 15:00:00,181.58,182.41,179.13,181.45,7059455.0,175.4058,176.2076,173.0391,175.2802,7059455.0
2020-03-19 15:30:00,181.44,182.21,177.42,177.74,12365033.0,175.2705,176.0144,171.3872,171.6964,12365033.0
2020-03-20 09:30:00,181.74,182.6,178.25,179.82,9448007.0,175.5603,176.3911,172.189,173.7056,9448007.0
2020-03-20 10:00:00,179.78,181.9,179.56,181.26,6910760.0,173.667,175.7149,173.4545,175.0967,6910760.0
2020-03-20 10:30:00,181.24,182.87,180.51,182.65,5963588.0,175.0773,176.6519,174.3722,176.4394,5963588.0
2020-03-20 11:00:00,182.66,182.86,178.39,179.4,6690910.0,176.4491,176.6423,172.3243,173.2999,6690910.0
2020-03-20 11:30:00,179.38,180.31,178.29,178.74,6338901.0,173.2806,174.179,172.2277,172.6624,6338901.0
2020-03-20 12:00:00,178.7,179.11,174.48,175.21,8246191.0,172.6237,173.0198,168.5472,169.2524,8246191.0
2020-03-20 12:30:00,175.2,178.73,174.92,177.41,7329666.0,169.2427,172.6527,168.9722,171.3776,7329666.0
2020-03-20 13:00:00,177.43,179.05,176.68,177.13,4317811.0,171.3969,172.9618,170.6724,171.1071,4317811.0
2020-03-20 13:30:00,177.13,177.96,176.49,177.54,3441418.0,171.1071,171.9089,170.4889,171.5032,3441418.0
2020-03-20 14:00:00,177.54,178.53,174.88,175.49,5088893.0,171.5032,172.4595,168.9336,169.5229,5088893.0
2020-03-20 14:30:00,175.49,176.12,172.99,173.65,6949765.0,169.5229,170.1314,167.1079,167.7454,6949765.0
2020-03-20 15:00:00,173.65,175.04,172.33,174.54,6381193.0,167.7454,169.0882,166.4703,168.6052,6381193.0
2020-03-20 15:30:00,174.54,175.42,170.1,170.74,13299582.0,168.6052,169.4552,164.3161,164.9344,13299582.0
2020-03-23 09:30:00,170.96,171.7,166.81,171.47,14774103.0,165.4983,166.2146,161.4809,165.992,14774103.0
2020-03-23 10:00:00,171.47,172.6,169.81,171.0,7086926.0,165.992,167.0859,164.385,165.537,7086926.0
2020-03-23 10:30:00,171.01,171.91,168.61,168.78,5659292.0,165.5467,166.4179,163.2234,163.3879,5659292.0
2020-03-23 11:00:00,168.78,169.88,166.32,166.47,6209682.0,163.3879,164.4528,161.0065,161.1517,6209682.0
2020-03-23 11:30:00,166.48,167.56,164.93,167.13,8212699.0,161.1614,162.2069,159.6609,161.7906,8212699.0
2020-03-23 12:00:00,167.09,169.75,166.23,168.64,6712283.0,161.7519,164.3269,160.9194,163.2524,6712283.0
2020-03-23 12:30:00,168.66,173.34,167.7,172.72,7543860.0,163.2718,167.8022,162.3424,167.2021,7543860.0
2020-03-23 13:00:00,172.72,174.21,171.06,171.14,5676952.0,167.2021,168.6445,165.5951,165.6725,5676952.0
2020-03-23 13:30:00,171.15,172.6,168.7,169.62,6455067.0,165.6822,167.0859,163.3105,164.2011,6455067.0
2020-03-23 14:00:00,169.65,170.84,168.02,170.41,6365931.0,164.2301,165.3821,162.6522,164.9659,6365931.0
2020-03-23 14:30:00,170.4,171.4,168.73,169.12,4969396.0,164.9562,165.9242,163.3395,163.7171,4969396.0
2020-03-23 15:00:00,169.13,170.29,167.34,167.8,6109456.0,163.7267,164.8497,161.9939,162.4392,6109456.0
2020-03-23 15:30:00,167.8,171.78,167.04,170.61,11654155.0,162.4392,166.2921,161.7035,165.1595,11654155.0
2020-03-24 09:30:00,179.91,181.31,178.61,178.95,9891186.0,174.1624,175.5176,172.9039,173.233,9891186.0
2020-03-24 10:00:00,178.93,181.96,178.36,181.06,7323408.0,173.2137,176.1469,172.6619,175.2756,7323408.0
2020-03-24 10:30:00,181.07,181.26,179.47,180.07,4115178.0,175.2853,175.4692,173.7364,174.3172,4115178.0
2020-03-24 11:00:00,180.12,181.17,179.16,180.91,3308492.0,174.3656,175.3821,173.4363,175.1304,3308492.0
2020-03-24 11:30:00,180.92,182.12,180.27,181.85,3636534.0,175.1401,176.3017,174.5109,176.0404,3636534.0
2020-03-24 12:00:00,181.86,182.99,181.33,182.98,4074841.0,176.0501,177.144,175.537,177.1343,4074841.0
2020-03-24 12:30:00,182.98,183.64,181.28,181.34,4051221.0,177.1343,177.7732,175.4886,175.5467,4051221.0
2020-03-24 13:00:00,181.35,181.93,179.77,180.74,4574430.0,175.5563,176.1178,174.0268,174.9658,4574430.0
2020-03-24 13:30:00,180.73,181.47,179.1,179.35,4864516.0,174.9562,175.6725,173.3782,173.6202,4864516.0
2020-03-24 14:00:00,179.38,180.25,177.95,179.87,4598485.0,173.6493,174.4915,172.265,174.1236,4598485.0
2020-03-24 14:30:00,179.85,182.19,179.32,182.13,4532180.0,174.1043,176.3695,173.5912,176.3114,4532180.0
2020-03-24 15:00:00,182.13,183.0,181.71,182.6,5697599.0,176.3114,177.1536,175.9048,176.7664,5697599.0
2020-03-24 15:30:00,182.59,183.83,181.81,183.79,9923494.0,176.7567,177.9571,176.0017,177.9184,9923494.0
2020-03-25 09:30:00,184.41,187.1,182.25,182.47,10445869.0,178.5186,181.1227,176.4276,176.6406,10445869.0
2020-03-25 10:00:00,182.39,182.62,179.98,181.66,5933241.0,176.5631,176.7858,174.2301,175.8564,5933241.0
2020-03-25 10:30:00,181.67,183.53,181.51,183.29,4537905.0,175.8661,177.6667,175.7112,177.4344,4537905.0
2020-03-25 11:00:00,183.32,183.99,182.46,183.17,3881495.0,177.4634,178.112,176.6309,177.3182,3881495.0
2020-03-25 11:30:00,183.17,183.75,182.21,183.06,3314137.0,177.3182,177.8797,176.3889,177.2117,3314137.0
2020-03-25 12:00:00,183.07,185.84,182.98,185.4,3933973.0,177.2214,179.9029,177.1343,179.477,3933973.0
2020-03-25 12:30:00,185.4,186.45,184.71,185.58,4280379.0,179.477,180.4934,178.809,179.6512,4280379.0
2020-03-25 13:00:00,185.62,187.87,185.39,187.53,4280106.0,179.6899,181.8681,179.4673,181.5389,4280106.0
2020-03-25 13:30:00,187.51,189.51,186.86,187.83,4591115.0,181.5196,183.4557,180.8903,181.8293,4591115.0
2020-03-25 14:00:00,187.84,188.12,185.76,187.33,4125858.0,181.839,182.1101,179.8255,181.3453,4125858.0
2020-03-25 14:30:00,187.31,188.1,186.02,187.58,3177718.0,181.3259,182.0907,180.0772,181.5873,3177718.0
2020-03-25 15:00:00,187.59,188.31,186.76,187.05,3291317.0,181.597,182.294,180.7935,181.0742,3291317.0
2020-03-25 15:30:00,187.07,188.05,181.47,182.13,12156677.0,181.0936,182.0423,175.6725,176.3114,12156677.0
2020-03-26 09:30:00,183.83,186.77,183.61,186.29,7792221.0,177.9571,180.8032,177.7441,180.3385,7792221.0
2020-03-26 10:00:00,186.28,188.21,185.8,187.0,5249842.0,180.3288,182.1972,179.8642,181.0258,5249842.0
2020-03-26 10:30:00,186.99,188.46,186.15,187.36,4931115.0,181.0162,182.4392,180.203,181.3743,4931115.0
2020-03-26 11:00:00,187.36,188.55,186.57,188.39,4007630.0,181.3743,182.5263,180.6096,182.3714,4007630.0
2020-03-26 11:30:00,188.39,189.21,188.14,188.85,4244075.0,182.3714,183.1652,182.1294,182.8167,4244075.0
2020-03-26 12:00:00,188.92,189.28,187.77,188.88,2925870.0,182.8845,183.233,181.7712,182.8458,2925870.0
2020-03-26 12:30:00,188.87,189.61,188.46,189.38,2864272.0,182.8361,183.5525,182.4392,183.3298,2864272.0
2020-03-26 13:00:00,189.35,189.75,187.34,187.61,3645382.0,183.3008,183.688,181.355,181.6164,3645382.0
2020-03-26 13:30:00,187.61,188.57,186.68,188.09,3349476.0,181.6164,182.5457,180.7161,182.081,3349476.0
2020-03-26 14:00:00,188.08,189.03,187.64,188.77,2691052.0,182.0713,182.991,181.6454,182.7393,2691052.0
2020-03-26 14:30:00,188.81,189.84,188.77,189.5,3150944.0,182.778,183.7751,182.7393,183.446,3150944.0
2020-03-26 15:00:00,189.48,189.64,188.4,189.64,3432219.0,183.4266,183.5815,182.3811,183.5815,3432219.0
2020-03-26 15:30:00,189.63,192.72,188.2,192.16,11585241.0,183.5718,186.5631,182.1875,186.021,11585241.0
2020-03-27 09:30:00,186.98,187.84,185.06,186.39,5537018.0,181.0065,181.839,179.1478,180.4353,5537018.0
2020-03-27 10:00:00,186.43,187.1,185.48,185.84,3810293.0,180.4741,181.1227,179.5544,179.9029,3810293.0
2020-03-27 10:30:00,185.84,186.24,185.29,185.89,2363847.0,179.9029,180.2901,179.3705,179.9513,2363847.0
2020-03-27 11:00:00,185.92,187.99,185.91,186.79,3196887.0,179.9803,181.9842,179.9707,180.8226,3196887.0
2020-03-27 11:30:00,186.76,187.22,185.63,185.68,2796096.0,180.7935,181.2388,179.6996,179.748,2796096.0
2020-03-27 12:00:00,185.68,186.3,185.18,185.91,2813318.0,179.748,180.3482,179.264,179.9707,2813318.0
2020-03-27 12:30:00,185.9,186.96,185.67,186.89,2068684.0,179.961,180.9871,179.7383,180.9194,2068684.0
2020-03-27 13:00:00,186.89,187.39,186.19,186.45,2062645.0,180.9194,181.4034,180.2417,180.4934,2062645.0
2020-03-27 13:30:00,186.45,188.51,186.33,187.59,2915699.0,180.4934,182.4876,180.3772,181.597,2915699.0
2020-03-27 14:00:00,187.59,188.42,187.06,188.1,2339461.0,181.597,182.4005,181.0839,182.0907,2339461.0
2020-03-27 14:30:00,188.11,188.92,187.55,188.83,2393146.0,182.1004,182.8845,181.5583,182.7974,2393146.0
2020-03-27 15:00:00,188.84,190.52,188.48,189.84,3840425.0,182.8071,184.4334,182.4586,183.7751,3840425.0
2020-03-27 15:30:00,189.81,189.99,184.66,184.94,9072112.0,183.7461,183.9203,178.7606,179.0317,9072112.0
2020-03-30 09:30:00,187.1,188.34,186.34,187.73,4983758.0,181.1227,182.323,180.3869,181.7325,4983758.0
2020-03-30 10:00:00,187.72,189.63,187.43,189.12,4610967.0,181.7228,183.5718,181.4421,183.0781,4610967.0
2020-03-30 10:30:00,189.14,190.36,189.01,189.58,3063061.0,183.0975,184.2785,182.9716,183.5234,3063061.0
2020-03-30 11:00:00,189.55,190.99,189.38,190.98,2366371.0,183.4944,184.8884,183.3298,184.8787,2366371.0
2020-03-30 11:30:00,191.0,191.16,190.39,190.59,2180552.0,184.8981,185.0529,184.3075,184.5012,2180552.0
2020-03-30 12:00:00,190.59,191.08,189.74,191.02,2189206.0,184.5012,184.9755,183.6783,184.9174,2189206.0
2020-03-30 12:30:00,191.03,191.61,190.6,191.58,1923960.0,184.9271,185.4886,184.5108,185.4595,1923960.0
2020-03-30 13:00:00,191.56,191.56,190.5,191.23,2181837.0,185.4402,185.4402,184.414,185.1207,2181837.0
2020-03-30 13:30:00,191.23,191.32,190.46,190.82,1766076.0,185.1207,185.2078,184.3753,184.7238,1766076.0
2020-03-30 14:00:00,190.82,191.19,190.04,191.13,1917683.0,184.7238,185.082,183.9687,185.0239,1917683.0
2020-03-30 14:30:00,191.11,191.88,190.91,191.35,2140327.0,185.0045,185.7499,184.8109,185.2369,2140327.0
2020-03-30 15:00:00,191.35,192.19,190.4,191.05,3513696.0,185.2369,186.05,184.3172,184.9465,3513696.0
2020-03-30 15:30:00,191.06,192.49,190.9,192.11,7027666.0,184.9561,186.3405,184.8013,185.9726,7027666.0
2020-03-31 09:30:00,191.55,192.32,190.43,191.02,5676880.0,185.4305,186.1759,184.3463,184.9174,5676880.0
2020-03-31 10:00:00,191.01,194.71,190.99,194.32,5636102.0,184.9077,188.4895,184.8884,188.112,5636102.0
2020-03-31 10:30:00,194.35,195.25,193.72,193.78,4133913.0,188.141,189.0123,187.5312,187.5892,4133913.0
2020-03-31 11:00:00,193.78,194.45,193.1,194.35,2551403.0,187.5892,188.2378,186.931,188.141,2551403.0
2020-03-31 11:30:00,194.34,194.6,193.2,193.7,2106677.0,188.1314,188.383,187.0278,187.5118,2106677.0
2020-03-31 12:00:00,193.7,193.89,191.78,192.23,2699495.0,187.5118,187.6957,185.6531,186.0888,2699495.0
2020-03-31 12:30:00,192.24,192.44,190.87,191.59,3572893.0,186.0984,186.2921,184.7722,185.4692,3572893.0
2020-03-31 13:00:00,191.59,192.19,190.76,191.33,2511184.0,185.4692,186.05,184.6657,185.2175,2511184.0
2020-03-31 13:30:00,191.34,192.74,190.9,192.55,2306332.0,185.2272,186.5825,184.8013,186.3985,2306332.0
2020-03-31 14:00:00,192.54,192.66,191.53,192.17,1816646.0,186.3889,186.505,185.4111,186.0307,1816646.0
2020-03-31 14:30:00,192.16,192.6,191.47,191.93,2190354.0,186.021,186.4469,185.353,185.7983,2190354.0
2020-03-31 15:00:00,191.93,192.37,189.2,189.5,4976590.0,185.7983,186.2243,183.1556,183.446,4976590.0
2020-03-31 15:30:00,189.5,190.99,189.4,190.46,8370779.0,183.446,184.8884,183.3492,184.3753,8370779.0
2020-04-01 09:30:00,184.78,186.39,184.69,185.21,5876732.0,178.8768,180.4353,178.7896,179.293,5876732.0
2020-04-01 10:00:00,185.22,186.47,184.78,186.01,4007168.0,179.3027,180.5128,178.8768,180.0675,4007168.0
2020-04-01 10:30:00,186.01,187.04,185.71,186.7,3035182.0,180.0675,181.0646,179.7771,180.7354,3035182.0
2020-04-01 11:00:00,186.68,187.66,186.18,186.23,2770486.0,180.7161,181.6648,180.232,180.2804,2770486.0
2020-04-01 11:30:00,186.25,186.52,185.22,185.58,2507654.0,180.2998,180.5612,179.3027,179.6512,2507654.0
2020-04-01 12:00:00,185.56,185.56,184.45,184.5,2452008.0,179.6318,179.6318,178.5573,178.6057,2452008.0
2020-04-01 12:30:00,184.51,184.85,183.18,183.46,3511081.0,178.6154,178.9445,177.3279,177.5989,3511081.0
2020-04-01 13:00:00,183.44,184.23,183.28,183.9,2871299.0,177.5796,178.3443,177.4247,178.0249,2871299.0
2020-04-01 13:30:00,183.88,184.33,183.35,184.15,2191454.0,178.0055,178.4411,177.4925,178.2669,2191454.0
2020-04-01 14:00:00,184.13,184.6,183.35,183.53,2071146.0,178.2475,178.7025,177.4925,177.6667,2071146.0
2020-04-01 14:30:00,183.5,183.58,182.28,182.36,2322530.0,177.6377,177.7151,176.4566,176.5341,2322530.0
2020-04-01 15:00:00,182.37,182.81,181.62,181.64,2670282.0,176.5438,176.9697,175.8177,175.8371,2670282.0
2020-04-01 15:30:00,181.64,183.09,180.86,182.39,7377865.0,175.8371,177.2408,175.082,176.5631,7377865.0
2020-04-02 09:30:00,181.57,183.71,180.97,182.49,5843059.0,175.7693,177.841,175.1885,176.6599,5843059.0
2020-04-02 10:00:00,182.48,183.9,182.24,183.77,3382432.0,176.6502,178.0249,176.4179,177.899,3382432.0
2020-04-02 10:30:00,183.74,186.06,183.55,184.82,5876608.0,177.87,180.1159,177.6861,178.9155,5876608.0
2020-04-02 11:00:00,184.81,185.4,184.01,184.26,3390191.0,178.9058,179.477,178.1314,178.3734,3390191.0
2020-04-02 11:30:00,184.25,185.81,184.15,185.5,2200987.0,178.3637,179.8739,178.2669,179.5738,2200987.0
2020-04-02 12:00:00,185.52,186.06,184.88,184.94,2108491.0,179.5931,180.1159,178.9736,179.0317,2108491.0
2020-04-02 12:30:00,184.95,185.66,184.76,185.36,1629743.0,179.0413,179.7287,178.8574,179.4382,1629743.0
2020-04-02 13:00:00,185.37,185.87,183.14,183.31,3311951.0,179.4479,179.9319,177.2892,177.4537,3311951.0
2020-04-02 13:30:00,183.3,184.13,182.96,183.58,2592843.0,177.4441,178.2475,177.1149,177.7151,2592843.0
2020-04-02 14:00:00,183.58,183.62,181.86,182.85,3680069.0,177.7151,177.7538,176.0501,177.0084,3680069.0
2020-04-02 14:30:00,182.85,184.25,182.29,184.2,3125995.0,177.0084,178.3637,176.4663,178.3153,3125995.0
2020-04-02 15:00:00,184.2,184.96,183.74,184.5,3225116.0,178.3153,179.051,177.87,178.6057,3225116.0
2020-04-02 15:30:00,184.5,190.1,183.66,186.02,6973978.0,178.6057,184.0268,177.7925,180.0772,6973978.0
2020-04-03 09:30:00,185.47,187.08,184.93,186.13,4605733.0,179.5447,181.1033,179.022,180.1836,4605733.0
2020-04-03 10:00:00,186.13,186.77,184.57,184.8,3480297.0,180.1836,180.8032,178.6735,178.8961,3480297.0
2020-04-03 10:30:00,184.82,184.99,183.91,184.37,3162537.0,178.9155,179.0801,178.0346,178.4799,3162537.0
2020-04-03 11:00:00,184.37,184.77,183.47,183.79,2825492.0,178.4799,178.8671,177.6086,177.9184,2825492.0
2020-04-03 11:30:00,183.8,184.33,183.1,183.64,2162424.0,177.9281,178.4411,177.2504,177.7732,2162424.0
2020-04-03 12:00:00,183.67,183.89,182.33,182.78,2243256.0,177.8022,178.0152,176.505,176.9407,2243256.0
2020-04-03 12:30:00,182.72,183.32,182.54,183.08,1659405.0,176.8826,177.4634,176.7083,177.2311,1659405.0
2020-04-03 13:00:00,183.06,183.54,182.4,182.48,1848795.0,177.2117,177.6764,176.5728,176.6502,1848795.0
2020-04-03 13:30:00,182.47,182.47,181.57,181.87,1807146.0,176.6406,176.6406,175.7693,176.0597,1807146.0
2020-04-03 14:00:00,181.86,182.59,181.29,182.53,2105340.0,176.0501,176.7567,175.4983,176.6986,2105340.0
2020-04-03 14:30:00,182.53,183.09,181.76,183.01,2195396.0,176.6986,177.2408,175.9532,177.1633,2195396.0
2020-04-03 15:00:00,183.0,183.37,182.15,182.59,3143775.0,177.1536,177.5118,176.3308,176.7567,3143775.0
2020-04-03 15:30:00,182.59,183.94,181.66,183.52,5680369.0,176.7567,178.0636,175.8564,177.657,5680369.0
2020-04-06 09:30:00,190.38,191.76,189.19,191.67,7263601.0,184.2979,185.6338,183.1459,185.5467,7263601.0
2020-04-06 10:00:00,191.66,192.06,191.13,191.63,4198001.0,185.537,185.9242,185.0239,185.5079,4198001.0
2020-04-06 10:30:00,191.64,192.3,191.3,191.65,2944456.0,185.5176,186.1565,185.1885,185.5273,2944456.0
2020-04-06 11:00:00,191.67,192.38,191.4,192.34,2875797.0,185.5467,186.234,185.2853,186.1952,2875797.0
2020-04-06 11:30:00,192.35,192.74,191.92,192.52,3054919.0,186.2049,186.5825,185.7887,186.3695,3054919.0
2020-04-06 12:00:00,192.52,193.48,192.34,193.39,2688671.0,186.3695,187.2988,186.1952,187.2117,2688671.0
2020-04-06 12:30:00,193.38,193.65,193.09,193.65,1949469.0,187.202,187.4634,186.9213,187.4634,1949469.0
2020-04-06 13:00:00,193.65,193.75,193.2,193.52,1634534.0,187.4634,187.5602,187.0278,187.3375,1634534.0
2020-04-06 13:30:00,193.52,194.28,193.33,194.27,2063829.0,187.3375,188.0733,187.1536,188.0636,2063829.0
2020-04-06 14:00:00,194.28,194.3,193.11,193.44,1894843.0,188.0733,188.0926,186.9406,187.2601,1894843.0
2020-04-06 14:30:00,193.45,194.21,193.32,194.13,2229212.0,187.2698,188.0055,187.1439,187.9281,2229212.0
2020-04-06 15:00:00,194.13,194.74,193.71,194.69,3211438.0,187.9281,188.5186,187.5215,188.4702,3211438.0
2020-04-06 15:30:00,194.69,197.65,194.43,196.56,11536093.0,188.4702,191.3356,188.2185,190.2804,11536093.0
2020-04-07 09:30:00,202.22,202.66,200.16,201.62,9169849.0,195.7596,196.1855,193.7654,195.1788,9169849.0
2020-04-07 10:00:00,201.61,201.79,198.2,198.43,6832951.0,195.1691,195.3433,191.868,192.0907,6832951.0
2020-04-07 10:30:00,198.43,199.37,196.98,197.74,5442019.0,192.0907,193.0007,190.687,191.4227,5442019.0
2020-04-07 11:00:00,197.72,199.15,197.11,199.1,3920716.0,191.4034,192.7877,190.8129,192.7393,3920716.0
2020-04-07 11:30:00,199.09,200.08,199.02,199.51,3168361.0,192.7296,193.688,192.6618,193.1362,3168361.0
2020-04-07 12:00:00,199.51,201.54,199.45,201.02,3918778.0,193.1362,195.1013,193.0781,194.5979,3918778.0
2020-04-07 12:30:00,201.0,201.13,200.23,200.73,2210216.0,194.5786,194.7044,193.8332,194.3172,2210216.0
2020-04-07 13:00:00,200.78,201.11,200.04,200.38,2176789.0,194.3656,194.6851,193.6493,193.9784,2176789.0
2020-04-07 13:30:00,200.4,200.43,199.21,199.42,1862131.0,193.9978,194.0268,192.8458,193.0491,1862131.0
2020-04-07 14:00:00,199.43,199.52,197.85,198.52,3455136.0,193.0587,193.1459,191.5292,192.1778,3455136.0
2020-04-07 14:30:00,198.55,198.87,196.45,196.85,4103520.0,192.2069,192.5166,190.1739,190.5612,4103520.0
2020-04-07 15:00:00,196.85,198.57,196.41,196.63,3664557.0,190.5612,192.2262,190.1352,190.3482,3664557.0
2020-04-07 15:30:00,196.66,199.27,196.0,196.22,7096738.0,190.3772,192.9039,189.7383,189.9513,7096738.0
2020-04-08 09:30:00,198.1,199.03,196.85,197.02,4556357.0,191.7712,192.6715,190.5612,190.7257,4556357.0
2020-04-08 10:00:00,197.03,197.79,196.37,197.73,3157620.0,190.7354,191.4711,190.0965,191.413,3157620.0
2020-04-08 10:30:00,197.74,198.63,197.27,198.52,2540858.0,191.4227,192.2843,190.9677,192.1778,2540858.0
2020-04-08 11:00:00,198.54,199.47,197.99,199.36,2796742.0,192.1972,193.0975,191.6647,192.991,2796742.0
2020-04-08 11:30:00,199.35,199.88,199.11,199.17,2210636.0,192.9813,193.4944,192.749,192.807,2210636.0
2020-04-08 12:00:00,199.19,199.6,198.86,199.07,1837280.0,192.8264,193.2233,192.5069,192.7102,1837280.0
2020-04-08 12:30:00,199.09,200.01,198.9,199.49,2438437.0,192.7296,193.6202,192.5457,193.1168,2438437.0
2020-04-08 13:00:00,199.53,199.87,199.17,199.32,1590730.0,193.1555,193.4847,192.807,192.9523,1590730.0
2020-04-08 13:30:00,199.34,199.47,198.22,198.33,2359874.0,192.9716,193.0975,191.8874,191.9939,2359874.0
2020-04-08 14:00:00,198.32,200.0,198.26,199.81,2230146.0,191.9842,193.6105,191.9261,193.4266,2230146.0
2020-04-08 14:30:00,199.84,200.48,199.75,200.43,2422808.0,193.4556,194.0752,193.3685,194.0268,2422808.0
2020-04-08 15:00:00,200.45,200.77,199.84,200.34,2331301.0,194.0462,194.3559,193.4556,193.9397,2331301.0
2020-04-08 15:30:00,200.36,201.17,199.12,200.48,6512401.0,193.959,194.7432,192.7586,194.0752,6512401.0
2020-04-09 09:30:00,202.23,203.22,201.07,202.8,7169059.0,195.7693,196.7277,194.6463,196.3211,7169059.0
2020-04-09 10:00:00,202.79,202.81,199.11,200.4,8058239.0,196.3114,196.3308,192.749,193.9978,8058239.0
2020-04-09 10:30:00,200.43,201.2,199.69,200.84,5331061.0,194.0268,194.7722,193.3104,194.4237,5331061.0
2020-04-09 11:00:00,200.84,200.87,199.31,200.34,4177927.0,194.4237,194.4527,192.9426,193.9397,4177927.0
2020-04-09 11:30:00,200.34,201.44,200.09,201.16,2886132.0,193.9397,195.0045,193.6977,194.7335,2886132.0
2020-04-09 12:00:00,201.18,201.83,200.99,201.03,2234321.0,194.7528,195.3821,194.5689,194.6076,2234321.0
2020-04-09 12:30:00,201.02,202.16,200.71,201.94,1873621.0,194.5979,195.7015,194.2978,195.4886,1873621.0
2020-04-09 13:00:00,201.93,202.1,201.56,202.01,1548972.0,195.4789,195.6434,195.1207,195.5563,1548972.0
2020-04-09 13:30:00,202.0,202.19,200.91,201.38,2372791.0,195.5466,195.7306,194.4915,194.9464,2372791.0
2020-04-09 14:00:00,201.38,201.45,199.96,200.29,2543620.0,194.9464,195.0142,193.5718,193.8913,2543620.0
2020-04-09 14:30:00,200.25,201.03,199.02,199.68,3035976.0,193.8525,194.6076,192.6618,193.3008,3035976.0
2020-04-09 15:00:00,199.67,200.33,199.28,200.21,3469030.0,193.2911,193.93,192.9135,193.8138,3469030.0
2020-04-09 15:30:00,200.22,200.89,199.48,200.81,5334421.0,193.8235,194.4721,193.1071,194.3947,5334421.0
2020-04-13 09:30:00,199.92,201.25,199.28,199.48,4932361.0,193.5331,194.8206,192.9135,193.1071,4932361.0
2020-04-13 10:00:00,199.48,200.89,199.12,199.72,3505888.0,193.1071,194.4721,192.7586,193.3395,3505888.0
2020-04-13 10:30:00,199.72,200.11,199.25,199.67,2829888.0,193.3395,193.717,192.8845,193.2911,2829888.0
2020-04-13 11:00:00,199.68,200.37,198.75,200.28,2763498.0,193.3008,193.9687,192.4005,193.8816,2763498.0
2020-04-13 11:30:00,200.27,200.79,199.81,200.31,2135301.0,193.8719,194.3753,193.4266,193.9106,2135301.0
2020-04-13 12:00:00,200.31,201.24,200.2,200.65,2379411.0,193.9106,194.8109,193.8041,194.2398,2379411.0
2020-04-13 12:30:00,200.65,200.84,200.07,200.34,2001516.0,194.2398,194.4237,193.6783,193.9397,2001516.0
2020-04-13 13:00:00,200.32,200.54,199.86,200.22,1857027.0,193.9203,194.1333,193.475,193.8235,1857027.0
2020-04-13 13:30:00,200.23,201.5,200.08,201.22,1751555.0,193.8332,195.0626,193.688,194.7916,1751555.0
2020-04-13 14:00:00,201.22,201.65,200.57,200.98,1558699.0,194.7916,195.2078,194.1623,194.5592,1558699.0
2020-04-13 14:30:00,201.0,201.63,200.73,201.52,1832192.0,194.5786,195.1885,194.3172,195.082,1832192.0
2020-04-13 15:00:00,201.53,202.2,200.9,202.15,2077827.0,195.0916,195.7402,194.4818,195.6918,2077827.0
2020-04-13 15:30:00,202.15,203.42,202.0,203.04,5980865.0,195.6918,196.9213,195.5466,196.5534,5980865.0
2020-04-14 09:30:00,207.17,209.75,206.42,209.69,7804487.0,200.5515,203.049,199.8254,202.991,7804487.0
2020-04-14 10:00:00,209.69,210.16,209.14,209.94,6062474.0,202.991,203.4459,202.4585,203.233,6062474.0
2020-04-14 10:30:00,209.94,210.12,209.4,209.42,3256146.0,203.233,203.4072,202.7102,202.7296,3256146.0
2020-04-14 11:00:00,209.43,209.86,208.51,209.02,3927754.0,202.7393,203.1555,201.8487,202.3424,3927754.0
2020-04-14 11:30:00,209.02,209.75,209.02,209.45,2436563.0,202.3424,203.049,202.3424,202.7586,2436563.0
2020-04-14 12:00:00,209.48,210.96,209.48,210.69,3463191.0,202.7877,204.2204,202.7877,203.959,3463191.0
2020-04-14 12:30:00,210.68,211.38,210.6,211.13,2294697.0,203.9493,204.627,203.8719,204.385,2294697.0
2020-04-14 13:00:00,211.14,211.34,210.74,211.15,2275854.0,204.3946,204.5882,204.0074,204.4043,2275854.0
2020-04-14 13:30:00,211.15,212.08,211.15,211.91,2468839.0,204.4043,205.3046,204.4043,205.14,2468839.0
2020-04-14 14:00:00,211.94,212.25,211.54,211.96,2146255.0,205.1691,205.4692,204.7819,205.1884,2146255.0
2020-04-14 14:30:00,211.95,212.15,211.49,212.01,2974766.0,205.1788,205.3724,204.7335,205.2368,2974766.0
2020-04-14 15:00:00,212.02,212.02,210.97,211.72,3703282.0,205.2465,205.2465,204.2301,204.9561,3703282.0
2020-04-14 15:30:00,211.73,212.5,211.46,211.85,7107109.0,204.9658,205.7112,204.7044,205.082,7107109.0
2020-04-15 09:30:00,208.48,209.06,207.12,207.91,5241978.0,201.8196,202.3811,200.5031,201.2678,5241978.0
2020-04-15 10:00:00,207.92,208.47,207.48,208.18,3058469.0,201.2775,201.8099,200.8516,201.5292,3058469.0
2020-04-15 10:30:00,208.16,209.44,207.75,209.2,2859387.0,201.5098,202.7489,201.1129,202.5166,2859387.0
2020-04-15 11:00:00,209.21,209.43,208.05,208.64,2211128.0,202.5263,202.7393,201.4034,201.9745,2211128.0
2020-04-15 11:30:00,208.65,209.02,207.91,208.18,1965154.0,201.9842,202.3424,201.2678,201.5292,1965154.0
2020-04-15 12:00:00,208.16,208.91,208.02,208.81,1630575.0,201.5098,202.2359,201.3743,202.1391,1630575.0
2020-04-15 12:30:00,208.8,209.56,208.72,209.2,1694948.0,202.1294,202.8651,202.0519,202.5166,1694948.0
2020-04-15 13:00:00,209.17,209.77,208.91,209.33,1802026.0,202.4876,203.0684,202.2359,202.6425,1802026.0
2020-04-15 13:30:00,209.32,209.63,208.96,209.22,1598826.0,202.6328,202.9329,202.2843,202.536,1598826.0
2020-04-15 14:00:00,209.22,210.56,209.2,210.34,2283497.0,202.536,203.8332,202.5166,203.6202,2283497.0
2020-04-15 14:30:00,210.36,211.04,210.02,211.03,2238513.0,203.6396,204.2978,203.3104,204.2882,2238513.0
2020-04-15 15:00:00,211.02,211.26,209.7,209.98,3362629.0,204.2785,204.5108,203.0006,203.2717,3362629.0
2020-04-15 15:30:00,209.95,210.09,209.04,209.43,5134216.0,203.2427,203.3782,202.3617,202.7393,5134216.0
2020-04-16 09:30:00,211.74,212.25,210.82,210.89,5815287.0,204.9755,205.4692,204.0849,204.1526,5815287.0
2020-04-16 10:00:00,210.89,211.46,209.69,211.42,4334331.0,204.1526,204.7044,202.991,204.6657,4334331.0
2020-04-16 10:30:00,211.42,212.63,210.91,212.44,4283581.0,204.6657,205.837,204.172,205.6531,4283581.0
2020-04-16 11:00:00,212.44,213.94,212.13,213.64,4527694.0,205.6531,207.1052,205.353,206.8148,4527694.0
2020-04-16 11:30:00,213.63,214.3,212.96,214.08,3453225.0,206.8051,207.4537,206.1565,207.2407,3453225.0
2020-04-16 12:00:00,214.08,214.37,211.35,211.65,4183875.0,207.2407,207.5214,204.5979,204.8883,4183875.0
2020-04-16 12:30:00,211.66,211.67,210.02,211.42,3928524.0,204.898,204.9077,203.3104,204.6657,3928524.0
2020-04-16 13:00:00,211.42,211.73,210.97,211.68,2379685.0,204.6657,204.9658,204.2301,204.9174,2379685.0
2020-04-16 13:30:00,211.69,212.2,211.1,211.43,2273550.0,204.9271,205.4208,204.3559,204.6754,2273550.0
2020-04-16 14:00:00,211.45,212.22,210.87,211.97,2350448.0,204.6947,205.4401,204.1333,205.1981,2350448.0
2020-04-16 14:30:00,211.95,212.83,211.75,212.33,2351337.0,205.1788,206.0306,204.9851,205.5466,2351337.0
2020-04-16 15:00:00,212.34,212.55,211.51,212.54,2783251.0,205.5563,205.7596,204.7528,205.7499,2783251.0
2020-04-16 15:30:00,212.55,213.88,212.43,213.35,5833058.0,205.7596,207.0471,205.6434,206.534,5833058.0
2020-04-17 09:30:00,215.96,216.51,213.89,215.35,9047104.0,209.0606,209.5931,207.0568,208.4701,9047104.0
2020-04-17 10:00:00,215.31,215.89,214.26,214.6,4966214.0,208.4314,208.9929,207.415,207.7441,4966214.0
2020-04-17 10:30:00,214.61,214.7,213.32,213.95,3614367.0,207.7538,207.8409,206.505,207.1149,3614367.0
2020-04-17 11:00:00,213.95,214.42,212.74,212.96,3033444.0,207.1149,207.5698,205.9435,206.1565,3033444.0
2020-04-17 11:30:00,212.97,213.97,212.71,213.45,2854238.0,206.1662,207.1342,205.9145,206.6308,2854238.0
2020-04-17 12:00:00,213.45,213.54,212.77,213.09,2030348.0,206.6308,206.718,205.9726,206.2823,2030348.0
2020-04-17 12:30:00,213.11,213.97,213.03,213.71,1801304.0,206.3017,207.1342,206.2243,206.8825,1801304.0
2020-04-17 13:00:00,213.69,213.86,213.14,213.16,1571079.0,206.8632,207.0277,206.3307,206.3501,1571079.0
2020-04-17 13:30:00,213.19,213.77,213.11,213.25,1864370.0,206.3791,206.9406,206.3017,206.4372,1864370.0
2020-04-17 14:00:00,213.23,213.25,212.71,212.93,1978620.0,206.4179,206.4372,205.9145,206.1275,1978620.0
2020-04-17 14:30:00,212.91,212.95,212.08,212.95,2659885.0,206.1081,206.1468,205.3046,206.1468,2659885.0
2020-04-17 15:00:00,212.95,213.84,212.86,213.8,2309568.0,206.1468,207.0084,206.0597,206.9697,2309568.0
2020-04-17 15:30:00,213.8,215.42,213.75,215.19,7610127.0,206.9697,208.5379,206.9213,208.3152,7610127.0
2020-04-20 09:30:00,213.27,214.42,213.09,213.34,5430717.0,206.4566,207.5698,206.2823,206.5244,5430717.0
2020-04-20 10:00:00,213.34,214.75,213.13,214.5,2579243.0,206.5244,207.8893,206.3211,207.6473,2579243.0
2020-04-20 10:30:00,214.49,215.44,214.33,215.2,2593830.0,207.6376,208.5573,207.4827,208.3249,2593830.0
2020-04-20 11:00:00,215.2,215.81,214.86,215.23,2406611.0,208.3249,208.9154,207.9958,208.354,2406611.0
2020-04-20 11:30:00,215.23,215.88,214.91,215.61,1755122.0,208.354,208.9832,208.0442,208.7218,1755122.0
2020-04-20 12:00:00,215.6,215.66,215.02,215.14,1375588.0,208.7122,208.7702,208.1507,208.2668,1375588.0
2020-04-20 12:30:00,215.15,215.65,215.14,215.3,1153501.0,208.2765,208.7606,208.2668,208.4217,1153501.0
2020-04-20 13:00:00,215.31,215.34,214.3,214.69,1895068.0,208.4314,208.4605,207.4537,207.8312,1895068.0
2020-04-20 13:30:00,214.7,215.27,214.54,215.22,1256717.0,207.8409,208.3927,207.686,208.3443,1256717.0
2020-04-20 14:00:00,215.23,215.46,213.71,213.78,1955010.0,208.354,208.5766,206.8825,206.9503,1955010.0
2020-04-20 14:30:00,213.78,214.72,213.11,213.18,2667325.0,206.9503,207.8603,206.3017,206.3695,2667325.0
2020-04-20 15:00:00,213.19,213.69,212.73,213.59,2709509.0,206.3791,206.8632,205.9338,206.7664,2709509.0
2020-04-20 15:30:00,213.6,213.87,212.57,212.64,3746890.0,206.776,207.0374,205.779,205.8467,3746890.0
2020-04-21 09:30:00,210.64,211.16,208.23,209.54,6901603.0,203.9106,204.414,201.5776,202.8458,6901603.0
2020-04-21 10:00:00,209.55,209.68,207.87,208.4,4027433.0,202.8554,202.9813,201.2291,201.7422,4027433.0
2020-04-21 10:30:00,208.39,208.53,204.72,204.91,6857418.0,201.7325,201.868,198.1797,198.3637,6857418.0
2020-04-21 11:00:00,204.89,205.36,203.71,204.27,5622641.0,198.3443,198.7993,197.202,197.7441,5622641.0
2020-04-21 11:30:00,204.25,205.22,203.63,205.12,3970003.0,197.7248,198.6638,197.1246,198.567,3970003.0
2020-04-21 12:00:00,205.11,205.37,204.41,204.71,2423790.0,198.5573,198.809,197.8796,198.1701,2423790.0
2020-04-21 12:30:00,204.7,204.9,203.91,204.84,3226182.0,198.1604,198.354,197.3956,198.2959,3226182.0
2020-04-21 13:00:00,204.85,206.32,204.69,206.3,2794031.0,198.3056,199.7286,198.1507,199.7093,2794031.0
2020-04-21 13:30:00,206.3,206.94,205.98,206.41,5126837.0,199.7093,200.3288,199.3995,199.8157,5126837.0
2020-04-21 14:00:00,206.4,207.89,205.94,207.31,3212435.0,199.8061,201.2485,199.3608,200.687,3212435.0
2020-04-21 14:30:00,207.33,207.51,205.38,205.55,5274118.0,200.7064,200.8806,198.8187,198.9832,5274118.0
2020-04-21 15:00:00,205.56,206.65,204.71,206.14,3869208.0,198.9929,200.0481,198.1701,199.5544,3869208.0
2020-04-21 15:30:00,206.12,206.99,204.51,204.78,5911356.0,199.535,200.3772,197.9764,198.2378,5911356.0
2020-04-22 09:30:00,209.14,209.88,208.33,209.3,5893743.0,202.4585,203.1749,201.6744,202.6134,5893743.0
2020-04-22 10:00:00,209.28,209.72,208.59,209.25,3179683.0,202.5941,203.02,201.9261,202.565,3179683.0
2020-04-22 10:30:00,209.28,210.09,209.07,209.27,2686013.0,202.5941,203.3782,202.3908,202.5844,2686013.0
2020-04-22 11:00:00,209.27,210.01,209.01,209.61,1984529.0,202.5844,203.3007,202.3327,202.9135,1984529.0
2020-04-22 11:30:00,209.6,210.09,209.49,209.78,1417493.0,202.9038,203.3782,202.7973,203.0781,1417493.0
2020-04-22 12:00:00,209.8,210.14,209.66,209.91,1360787.0,203.0974,203.4266,202.9619,203.2039,1360787.0
2020-04-22 12:30:00,209.9,210.46,209.82,210.1,1506615.0,203.1943,203.7364,203.1168,203.3879,1506615.0
2020-04-22 13:00:00,210.13,210.78,209.88,210.75,1222143.0,203.4169,204.0461,203.1749,204.0171,1222143.0
2020-04-22 13:30:00,210.75,211.17,210.5,211.06,1407604.0,204.0171,204.4237,203.7751,204.3172,1407604.0
2020-04-22 14:00:00,211.05,211.48,210.83,211.18,1636830.0,204.3075,204.7238,204.0945,204.4334,1636830.0
2020-04-22 14:30:00,211.19,211.85,211.19,211.73,1634282.0,204.443,205.082,204.443,204.9658,1634282.0
2020-04-22 15:00:00,211.73,211.91,211.38,211.56,1804929.0,204.9658,205.14,204.627,204.8012,1804929.0
2020-04-22 15:30:00,211.57,212.26,211.0,211.07,5017640.0,204.8109,205.4789,204.2591,204.3269,5017640.0
2020-04-23 09:30:00,211.78,213.41,211.42,212.92,5008864.0,205.0142,206.5921,204.6657,206.1178,5008864.0
2020-04-23 10:00:00,212.91,213.72,212.6,213.64,3196994.0,206.1081,206.8922,205.808,206.8148,3196994.0
2020-04-23 10:30:00,213.67,214.44,213.62,214.01,2674203.0,206.8438,207.5892,206.7954,207.1729,2674203.0
2020-04-23 11:00:00,214.01,214.04,213.41,213.95,1575485.0,207.1729,207.202,206.5921,207.1149,1575485.0
2020-04-23 11:30:00,213.98,213.99,212.77,213.04,2270781.0,207.1439,207.1536,205.9726,206.2339,2270781.0
2020-04-23 12:00:00,213.03,213.83,212.88,213.81,1301492.0,206.2243,206.9987,206.079,206.9793,1301492.0
2020-04-23 12:30:00,213.81,213.89,210.2,212.4,6454702.0,206.9793,207.0568,203.4847,205.6144,6454702.0
2020-04-23 13:00:00,212.39,213.15,211.06,211.52,2629927.0,205.6047,206.3404,204.3172,204.7625,2629927.0
2020-04-23 13:30:00,211.54,212.11,210.29,210.88,2438611.0,204.7819,205.3336,203.5718,204.1429,2438611.0
2020-04-23 14:00:00,210.87,211.83,210.09,211.61,2758024.0,204.1333,205.0626,203.3782,204.8496,2758024.0
2020-04-23 14:30:00,211.63,212.5,211.4,212.37,1995471.0,204.869,205.7112,204.6463,205.5853,1995471.0
2020-04-23 15:00:00,212.38,212.42,210.6,211.09,1754169.0,205.595,205.6337,203.8719,204.3462,1754169.0
2020-04-23 15:30:00,211.1,211.56,210.39,210.55,3109569.0,204.3559,204.8012,203.6686,203.8235,3109569.0
2020-04-24 09:30:00,210.94,211.53,209.5,209.61,3965287.0,204.201,204.7722,202.807,202.9135,3965287.0
2020-04-24 10:00:00,209.61,211.19,209.61,210.79,3058048.0,202.9135,204.443,202.9135,204.0558,3058048.0
2020-04-24 10:30:00,210.78,211.6,210.6,210.83,2278883.0,204.0461,204.8399,203.8719,204.0945,2278883.0
2020-04-24 11:00:00,210.8,211.1,210.13,210.76,1991879.0,204.0655,204.3559,203.4169,204.0268,1991879.0
2020-04-24 11:30:00,210.77,211.3,210.37,211.07,1480982.0,204.0365,204.5495,203.6492,204.3269,1480982.0
2020-04-24 12:00:00,211.05,211.82,210.75,211.77,1708230.0,204.3075,205.0529,204.0171,205.0045,1708230.0
2020-04-24 12:30:00,211.77,212.17,211.6,211.93,1522006.0,205.0045,205.3917,204.8399,205.1594,1522006.0
2020-04-24 13:00:00,211.95,212.01,211.53,211.82,1153302.0,205.1788,205.2368,204.7722,205.0529,1153302.0
2020-04-24 13:30:00,211.81,212.82,211.68,212.78,1463325.0,205.0432,206.021,204.9174,205.9822,1463325.0
2020-04-24 14:00:00,212.77,213.07,212.62,212.83,1997113.0,205.9726,206.263,205.8274,206.0306,1997113.0
2020-04-24 14:30:00,212.84,213.43,212.75,213.17,1686488.0,206.0403,206.6115,205.9532,206.3598,1686488.0
2020-04-24 15:00:00,213.16,213.59,212.84,213.59,1738122.0,206.3501,206.7664,206.0403,206.7664,1738122.0
2020-04-24 15:30:00,213.59,214.3,213.47,214.06,4283028.0,206.7664,207.4537,206.6502,207.2213,4283028.0
2020-04-27 09:30:00,216.18,216.43,215.25,216.37,4309575.0,209.2736,209.5156,208.3733,209.4576,4309575.0
2020-04-27 10:00:00,216.37,216.63,215.71,215.96,2521224.0,209.4576,209.7092,208.8186,209.0606,2521224.0
2020-04-27 10:30:00,215.97,216.06,215.1,215.2,2248974.0,209.0703,209.1575,208.2281,208.3249,2248974.0
2020-04-27 11:00:00,215.17,216.29,214.95,216.19,1950120.0,208.2959,209.3801,208.0829,209.2833,1950120.0
2020-04-27 11:30:00,216.18,216.33,215.72,215.86,2160526.0,209.2736,209.4188,208.8283,208.9638,2160526.0
2020-04-27 12:00:00,215.87,215.98,215.19,215.5,2056894.0,208.9735,209.08,208.3152,208.6153,2056894.0
2020-04-27 12:30:00,215.5,216.06,215.43,215.66,1391987.0,208.6153,209.1575,208.5476,208.7702,1391987.0
2020-04-27 13:00:00,215.66,215.68,214.61,215.0,1593136.0,208.7702,208.7896,207.7538,208.1313,1593136.0
2020-04-27 13:30:00,214.99,215.04,214.5,214.79,1313672.0,208.1216,208.17,207.6473,207.928,1313672.0
2020-04-27 14:00:00,214.78,215.31,214.78,215.0,1088790.0,207.9183,208.4314,207.9183,208.1313,1088790.0
2020-04-27 14:30:00,214.99,215.66,214.83,215.36,1364367.0,208.1216,208.7702,207.9668,208.4798,1364367.0
2020-04-27 15:00:00,215.37,215.65,215.13,215.38,1457898.0,208.4895,208.7606,208.2572,208.4992,1457898.0
2020-04-27 15:30:00,215.38,215.97,215.25,215.35,3858981.0,208.4992,209.0703,208.3733,208.4701,3858981.0
2020-04-28 09:30:00,217.27,217.32,215.42,215.47,5018262.0,210.3288,210.3772,208.5379,208.5863,5018262.0
2020-04-28 10:00:00,215.47,215.7,213.57,214.17,4652852.0,208.5863,208.809,206.747,207.3278,4652852.0
2020-04-28 10:30:00,214.19,214.63,212.06,212.3,4319880.0,207.3472,207.7731,205.2852,205.5176,4319880.0
2020-04-28 11:00:00,212.32,213.34,212.17,213.19,2823679.0,205.5369,206.5244,205.3917,206.3791,2823679.0
2020-04-28 11:30:00,213.19,213.59,212.6,212.76,1638118.0,206.3791,206.7664,205.808,205.9629,1638118.0
2020-04-28 12:00:00,212.78,213.15,211.71,212.3,3562374.0,205.9822,206.3404,204.9464,205.5176,3562374.0
2020-04-28 12:30:00,212.28,213.21,212.07,213.05,1659451.0,205.4982,206.3985,205.2949,206.2436,1659451.0
2020-04-28 13:00:00,213.06,213.32,212.85,213.05,1529921.0,206.2533,206.505,206.05,206.2436,1529921.0
2020-04-28 13:30:00,213.04,213.55,212.79,213.17,1789336.0,206.2339,206.7276,205.9919,206.3598,1789336.0
2020-04-28 14:00:00,213.19,213.88,213.18,213.61,1638686.0,206.3791,207.0471,206.3695,206.7857,1638686.0
2020-04-28 14:30:00,213.62,213.8,212.67,212.87,1668939.0,206.7954,206.9697,205.8758,206.0694,1668939.0
2020-04-28 15:00:00,212.86,213.46,212.42,212.93,2039026.0,206.0597,206.6405,205.6337,206.1275,2039026.0
2020-04-28 15:30:00,212.9,213.0,211.21,211.52,4683685.0,206.0984,206.1952,204.4624,204.7625,4683685.0
2020-04-29 09:30:00,216.23,217.16,215.14,217.03,5137555.0,209.322,210.2223,208.2668,210.0965,5137555.0
2020-04-29 10:00:00,217.03,217.95,216.37,217.91,3289662.0,210.0965,210.9871,209.4576,210.9484,3289662.0
2020-04-29 10:30:00,217.91,218.14,217.35,217.67,2550348.0,210.9484,211.171,210.4062,210.716,2550348.0
2020-04-29 11:00:00,217.67,218.0,217.28,217.77,1834497.0,210.716,211.0355,210.3385,210.8128,1834497.0
2020-04-29 11:30:00,217.77,217.99,217.43,217.54,2493754.0,210.8128,211.0258,210.4837,210.5902,2493754.0
2020-04-29 12:00:00,217.55,218.43,217.55,218.41,1344784.0,210.5999,211.4517,210.5999,211.4324,1344784.0
2020-04-29 12:30:00,218.42,218.72,218.23,218.34,1511005.0,211.4421,211.7325,211.2581,211.3646,1511005.0
2020-04-29 13:00:00,218.35,218.71,218.35,218.4,1664631.0,211.3743,211.7228,211.3743,211.4227,1664631.0
2020-04-29 13:30:00,218.39,218.83,218.2,218.63,1695372.0,211.413,211.839,211.2291,211.6454,1695372.0
2020-04-29 14:00:00,218.62,218.98,217.73,218.41,2410659.0,211.6357,211.9842,210.7741,211.4324,2410659.0
2020-04-29 14:30:00,218.48,219.2,218.2,219.09,2018968.0,211.5001,212.1971,211.2291,212.0907,2018968.0
2020-04-29 15:00:00,219.11,219.84,218.99,219.77,2493912.0,212.11,212.8167,211.9938,212.7489,2493912.0
2020-04-29 15:30:00,219.79,219.97,218.63,218.75,5989579.0,212.7683,212.9425,211.6454,211.7615,5989579.0
2020-04-30 09:30:00,220.01,220.04,218.12,219.55,5543681.0,212.9813,213.0103,211.1516,212.536,5543681.0
2020-04-30 10:00:00,219.55,219.94,218.78,219.69,3496089.0,212.536,212.9135,211.7906,212.6715,3496089.0
2020-04-30 10:30:00,219.7,219.84,218.31,218.86,2251271.0,212.6812,212.8167,211.3356,211.868,2251271.0
2020-04-30 11:00:00,218.89,219.7,218.87,218.93,1949233.0,211.897,212.6812,211.8777,211.9358,1949233.0
2020-04-30 11:30:00,218.92,219.22,218.17,218.18,1821518.0,211.9261,212.2165,211.2,211.2097,1821518.0
2020-04-30 12:00:00,218.18,218.23,217.5,217.72,2212982.0,211.2097,211.2581,210.5515,210.7644,2212982.0
2020-04-30 12:30:00,217.72,218.4,217.35,218.29,1916862.0,210.7644,211.4227,210.4062,211.3162,1916862.0
2020-04-30 13:00:00,218.28,218.58,217.93,218.07,1541671.0,211.3065,211.5969,210.9677,211.1032,1541671.0
2020-04-30 13:30:00,218.06,218.35,217.58,217.8,1369997.0,211.0936,211.3743,210.6289,210.8419,1369997.0
2020-04-30 14:00:00,217.77,218.47,217.53,218.16,1209633.0,210.8128,211.4905,210.5805,211.1904,1209633.0
2020-04-30 14:30:00,218.17,218.41,217.41,217.73,1516829.0,211.2,211.4324,210.4643,210.7741,1516829.0
2020-04-30 15:00:00,217.73,219.18,217.56,218.9,2499763.0,210.7741,212.1778,210.6095,211.9067,2499763.0
2020-04-30 15:30:00,218.9,219.58,218.02,219.17,6457180.0,211.9067,212.565,211.0548,212.1681,6457180.0
2020-05-01 09:30:00,214.52,215.79,214.27,215.48,5587170.0,207.6667,208.8961,207.4246,208.596,5587170.0
2020-05-01 10:00:00,215.49,216.67,215.01,215.51,4370483.0,208.6057,209.748,208.141,208.625,4370483.0
2020-05-01 10:30:00,215.5,215.92,214.95,215.48,2282332.0,208.6153,209.0219,208.0829,208.596,2282332.0
2020-05-01 11:00:00,215.43,215.46,214.35,214.38,2166862.0,208.5476,208.5766,207.5021,207.5311,2166862.0
2020-05-01 11:30:00,214.37,214.41,212.92,213.12,2512732.0,207.5214,207.5602,206.1178,206.3114,2512732.0
2020-05-01 12:00:00,213.13,213.21,212.16,212.51,2813495.0,206.3211,206.3985,205.382,205.7209,2813495.0
2020-05-01 12:30:00,212.51,212.84,211.76,212.34,3066040.0,205.7209,206.0403,204.9948,205.5563,3066040.0
2020-05-01 13:00:00,212.34,212.79,211.68,212.2,1856247.0,205.5563,205.9919,204.9174,205.4208,1856247.0
2020-05-01 13:30:00,212.2,212.37,211.75,212.29,1525955.0,205.4208,205.5853,204.9851,205.5079,1525955.0
2020-05-01 14:00:00,212.29,213.11,212.01,213.1,1920838.0,205.5079,206.3017,205.2368,206.292,1920838.0
2020-05-01 14:30:00,213.09,213.1,212.5,212.96,1348975.0,206.2823,206.292,205.7112,206.1565,1348975.0
2020-05-01 15:00:00,212.98,213.69,212.74,212.9,2627372.0,206.1759,206.8632,205.9435,206.0984,2627372.0
2020-05-01 15:30:00,212.89,213.06,212.05,212.64,5421812.0,206.0887,206.2533,205.2756,205.8467,5421812.0
2020-05-04 09:30:00,211.58,212.93,211.12,212.78,4954298.0,204.8206,206.1275,204.3753,205.9822,4954298.0
2020-05-04 10:00:00,212.83,214.03,212.67,213.38,3142319.0,206.0306,207.1923,205.8758,206.5631,3142319.0
2020-05-04 10:30:00,213.37,213.74,212.95,213.12,2042976.0,206.5534,206.9116,206.1468,206.3114,2042976.0
2020-05-04 11:00:00,213.12,214.12,212.97,213.44,1653691.0,206.3114,207.2794,206.1662,206.6212,1653691.0
2020-05-04 11:30:00,213.46,214.34,213.31,213.96,1604305.0,206.6405,207.4924,206.4953,207.1245,1604305.0
2020-05-04 12:00:00,213.95,214.24,213.61,213.86,1039350.0,207.1149,207.3956,206.7857,207.0277,1039350.0
2020-05-04 12:30:00,213.88,213.94,212.75,212.92,1343889.0,207.0471,207.1052,205.9532,206.1178,1343889.0
2020-05-04 13:00:00,212.95,213.16,212.32,212.82,1553528.0,206.1468,206.3501,205.5369,206.021,1553528.0
2020-05-04 13:30:00,212.82,213.48,212.82,213.46,982356.0,206.021,206.6599,206.021,206.6405,982356.0
2020-05-04 14:00:00,213.46,213.72,213.16,213.54,1217503.0,206.6405,206.8922,206.3501,206.718,1217503.0
2020-05-04 14:30:00,213.54,214.3,213.2,214.2,1704318.0,206.718,207.4537,206.3888,207.3569,1704318.0
2020-05-04 15:00:00,214.2,214.89,214.0,214.78,1844272.0,207.3569,208.0248,207.1633,207.9183,1844272.0
2020-05-04 15:30:00,214.78,215.45,214.64,215.22,4106288.0,207.9183,208.5669,207.7828,208.3443,4106288.0
2020-05-05 09:30:00,217.4,218.64,217.11,218.63,5195114.0,210.4546,211.655,210.1739,211.6454,5195114.0
2020-05-05 10:00:00,218.63,218.98,218.14,218.32,2855243.0,211.6454,211.9842,211.171,211.3453,2855243.0
2020-05-05 10:30:00,218.35,218.84,218.22,218.78,1858663.0,211.3743,211.8486,211.2484,211.7906,1858663.0
2020-05-05 11:00:00,218.77,219.15,218.5,218.97,1413237.0,211.7809,212.1487,211.5195,211.9745,1413237.0
2020-05-05 11:30:00,218.99,219.35,218.84,219.31,1606111.0,211.9938,212.3423,211.8486,212.3036,1606111.0
2020-05-05 12:00:00,219.31,219.63,219.05,219.1,2116691.0,212.3036,212.6134,212.0519,212.1003,2116691.0
2020-05-05 12:30:00,219.09,219.25,218.82,219.05,1598809.0,212.0907,212.2455,211.8293,212.0519,1598809.0
2020-05-05 13:00:00,219.05,219.37,218.85,219.32,1484752.0,212.0519,212.3617,211.8583,212.3133,1484752.0
2020-05-05 13:30:00,219.34,219.68,219.32,219.57,1459819.0,212.3327,212.6618,212.3133,212.5553,1459819.0
2020-05-05 14:00:00,219.57,220.05,219.38,220.02,1374065.0,212.5553,213.02,212.3714,212.9909,1374065.0
2020-05-05 14:30:00,220.04,220.14,219.55,220.12,1494809.0,213.0103,213.1071,212.536,213.0877,1494809.0
2020-05-05 15:00:00,220.11,220.11,218.31,218.41,2350852.0,213.0781,213.0781,211.3356,211.4324,2350852.0
2020-05-05 15:30:00,218.39,218.55,216.85,217.66,6273907.0,211.413,211.5679,209.9222,210.7063,6273907.0
2020-05-06 09:30:00,219.37,220.35,218.92,219.37,4466281.0,212.3617,213.3104,211.9261,212.3617,4466281.0
2020-05-06 10:00:00,219.36,219.53,218.11,219.45,3068087.0,212.352,212.5166,211.142,212.4392,3068087.0
2020-05-06 10:30:00,219.44,220.78,219.33,220.34,3416345.0,212.4295,213.7267,212.323,213.3007,3416345.0
2020-05-06 11:00:00,220.34,220.7,219.55,220.08,2474741.0,213.3007,213.6492,212.536,213.049,2474741.0
2020-05-06 11:30:00,220.07,220.47,219.44,219.94,2142717.0,213.0393,213.4266,212.4295,212.9135,2142717.0
2020-05-06 12:00:00,219.94,220.37,219.72,220.15,1297712.0,212.9135,213.3298,212.7005,213.1168,1297712.0
2020-05-06 12:30:00,220.18,220.7,220.1,220.36,1175360.0,213.1458,213.6492,213.0684,213.3201,1175360.0
2020-05-06 13:00:00,220.36,220.68,219.97,220.49,1550856.0,213.3201,213.6299,212.9425,213.4459,1550856.0
2020-05-06 13:30:00,220.5,221.04,220.43,220.69,1497015.0,213.4556,213.9784,213.3878,213.6395,1497015.0
2020-05-06 14:00:00,220.68,220.7,219.88,220.12,1761006.0,213.6299,213.6492,212.8554,213.0877,1761006.0
2020-05-06 14:30:00,220.12,220.57,219.91,220.09,1468285.0,213.0877,213.5234,212.8845,213.0587,1468285.0
2020-05-06 15:00:00,220.1,220.49,219.82,220.22,1579634.0,213.0684,213.4459,212.7973,213.1846,1579634.0
2020-05-06 15:30:00,220.22,220.23,218.41,218.97,3993975.0,213.1846,213.1942,211.4324,211.9745,3993975.0
2020-05-07 09:30:00,221.76,222.28,221.08,221.73,5652236.0,214.6754,215.1787,214.0171,214.6463,5652236.0
2020-05-07 10:00:00,221.71,221.86,220.67,221.34,3256990.0,214.627,214.7722,213.6202,214.2688,3256990.0
2020-05-07 10:30:00,221.35,221.54,220.42,220.8,2387466.0,214.2785,214.4624,213.3782,213.746,2387466.0
2020-05-07 11:00:00,220.8,221.66,220.8,221.44,2152196.0,213.746,214.5785,213.746,214.3656,2152196.0
2020-05-07 11:30:00,221.43,222.35,221.33,222.01,3011500.0,214.3559,215.2465,214.2591,214.9174,3011500.0
2020-05-07 12:00:00,222.0,222.47,221.91,222.33,1237623.0,214.9077,215.3627,214.8206,215.2271,1237623.0
2020-05-07 12:30:00,222.32,222.46,222.08,222.42,1337200.0,215.2175,215.353,214.9851,215.3143,1337200.0
2020-05-07 13:00:00,222.42,222.73,222.35,222.42,1421611.0,215.3143,215.6144,215.2465,215.3143,1421611.0
2020-05-07 13:30:00,222.43,222.65,222.01,222.32,1107047.0,215.324,215.5369,214.9174,215.2175,1107047.0
2020-05-07 14:00:00,222.3,222.35,221.58,221.89,1129120.0,215.1981,215.2465,214.5011,214.8012,1129120.0
2020-05-07 14:30:00,221.89,222.07,221.54,222.01,1542560.0,214.8012,214.9755,214.4624,214.9174,1542560.0
2020-05-07 15:00:00,222.01,222.35,221.39,221.8,2770566.0,214.9174,215.2465,214.3172,214.7141,2770566.0
2020-05-07 15:30:00,221.8,221.92,221.26,221.89,4810738.0,214.7141,214.8302,214.1913,214.8012,4810738.0
2020-05-08 09:30:00,223.55,223.74,222.48,223.13,4413060.0,216.4082,216.5921,215.3724,216.0016,4413060.0
2020-05-08 10:00:00,223.14,224.2,223.14,224.11,2889653.0,216.0113,217.0374,216.0113,216.9503,2889653.0
2020-05-08 10:30:00,224.11,224.4,223.61,223.85,1771974.0,216.9503,217.231,216.4663,216.6986,1771974.0
2020-05-08 11:00:00,223.85,224.1,223.5,224.0,1575306.0,216.6986,216.9406,216.3598,216.8438,1575306.0
2020-05-08 11:30:00,223.98,224.69,223.96,224.6,1362895.0,216.8244,217.5117,216.8051,217.4246,1362895.0
2020-05-08 12:00:00,224.61,224.83,224.42,224.6,1151694.0,217.4343,217.6473,217.2504,217.4246,1151694.0
2020-05-08 12:30:00,224.6,224.93,224.57,224.86,1035711.0,217.4246,217.7441,217.3956,217.6763,1035711.0
2020-05-08 13:00:00,224.85,224.95,224.11,224.22,1156194.0,217.6666,217.7634,216.9503,217.0568,1156194.0
2020-05-08 13:30:00,224.24,224.3,223.53,223.75,1680532.0,217.0761,217.1342,216.3888,216.6018,1680532.0
2020-05-08 14:00:00,223.75,224.03,223.32,223.99,1134019.0,216.6018,216.8728,216.1855,216.8341,1134019.0
2020-05-08 14:30:00,223.99,224.22,223.74,224.16,1285040.0,216.8341,217.0568,216.5921,216.9987,1285040.0
2020-05-08 15:00:00,224.16,224.62,223.99,224.37,1762169.0,216.9987,217.444,216.8341,217.202,1762169.0
2020-05-08 15:30:00,224.36,225.0,224.28,224.77,3812182.0,217.1923,217.8118,217.1148,217.5892,3812182.0
2020-05-11 09:30:00,223.49,225.11,223.25,224.67,4798121.0,216.3501,217.9183,216.1178,217.4924,4798121.0
2020-05-11 10:00:00,224.66,225.65,224.61,225.41,2910137.0,217.4827,218.4411,217.4343,218.2087,2910137.0
2020-05-11 10:30:00,225.41,225.85,224.88,225.24,2161661.0,218.2087,218.6347,217.6957,218.0442,2161661.0
2020-05-11 11:00:00,225.26,226.04,225.13,226.01,1514330.0,218.0635,218.8186,217.9377,218.7896,1514330.0
2020-05-11 11:30:00,226.03,226.14,225.82,226.13,1564130.0,218.8089,218.9154,218.6056,218.9057,1564130.0
2020-05-11 12:00:00,226.12,226.46,225.84,226.43,2108007.0,218.8961,219.2252,218.625,219.1962,2108007.0
2020-05-11 12:30:00,226.43,226.56,226.17,226.47,1629277.0,219.1962,219.322,218.9445,219.2349,1629277.0
2020-05-11 13:00:00,226.48,227.21,226.34,227.16,1694656.0,219.2446,219.9512,219.109,219.9028,1694656.0
2020-05-11 13:30:00,227.16,227.54,227.11,227.18,1985009.0,219.9028,220.2707,219.8544,219.9222,1985009.0
2020-05-11 14:00:00,227.17,227.39,226.83,227.04,1971495.0,219.9125,220.1255,219.5834,219.7867,1971495.0
2020-05-11 14:30:00,227.03,227.64,226.96,227.53,1358539.0,219.777,220.3675,219.7092,220.261,1358539.0
2020-05-11 15:00:00,227.53,227.93,227.21,227.37,2117633.0,220.261,220.6482,219.9512,220.1061,2117633.0
2020-05-11 15:30:00,227.36,227.5,226.64,226.65,4300561.0,220.0964,220.232,219.3995,219.4091,4300561.0
2020-05-12 09:30:00,227.46,228.1,225.46,226.27,5284335.0,220.1933,220.8128,218.2571,219.0413,5284335.0
2020-05-12 10:00:00,226.28,226.92,225.82,226.58,2693851.0,219.051,219.6705,218.6056,219.3414,2693851.0
2020-05-12 10:30:00,226.57,227.43,226.39,227.24,2263331.0,219.3317,220.1642,219.1574,219.9803,2263331.0
2020-05-12 11:00:00,227.25,227.78,227.16,227.35,1986347.0,219.99,220.503,219.9028,220.0868,1986347.0
2020-05-12 11:30:00,227.36,227.56,226.82,227.26,1534793.0,220.0964,220.2901,219.5737,219.9996,1534793.0
2020-05-12 12:00:00,227.28,227.51,226.95,227.47,1194038.0,220.019,220.2417,219.6995,220.2029,1194038.0
2020-05-12 12:30:00,227.47,227.75,227.28,227.68,1567749.0,220.2029,220.474,220.019,220.4062,1567749.0
2020-05-12 13:00:00,227.67,227.69,225.86,226.17,1928249.0,220.3965,220.4159,218.6444,218.9445,1928249.0
2020-05-12 13:30:00,226.17,226.81,226.04,226.79,1385930.0,218.9445,219.564,218.8186,219.5447,1385930.0
2020-05-12 14:00:00,226.8,226.84,225.83,226.38,1728103.0,219.5543,219.5931,218.6153,219.1478,1728103.0
2020-05-12 14:30:00,226.36,226.53,225.77,226.36,1534587.0,219.1284,219.293,218.5572,219.1284,1534587.0
2020-05-12 15:00:00,226.31,226.4,224.69,224.89,3132678.0,219.08,219.1671,217.5117,217.7054,3132678.0
2020-05-12 15:30:00,224.89,225.08,222.09,222.14,9391621.0,217.7054,217.8893,214.9948,215.0432,9391621.0
2020-05-13 09:30:00,222.65,223.11,220.7,222.44,6384133.0,215.5369,215.9822,213.6492,215.3336,6384133.0
2020-05-13 10:00:00,222.42,224.13,222.33,224.0,4261644.0,215.3143,216.9696,215.2271,216.8438,4261644.0
2020-05-13 10:30:00,224.03,224.61,222.32,222.46,3784387.0,216.8728,217.4343,215.2175,215.353,3784387.0
2020-05-13 11:00:00,222.48,223.17,221.09,221.66,4120871.0,215.3724,216.0403,214.0268,214.5785,4120871.0
2020-05-13 11:30:00,221.67,221.9,219.12,219.56,5423035.0,214.5882,214.8109,212.1197,212.5456,5423035.0
2020-05-13 12:00:00,219.57,219.8,216.89,218.56,6515081.0,212.5553,212.778,209.9609,211.5776,6515081.0
2020-05-13 12:30:00,218.57,219.53,217.96,219.15,3604361.0,211.5873,212.5166,210.9968,212.1487,3604361.0
2020-05-13 13:00:00,219.16,219.26,217.56,218.34,3237408.0,212.1584,212.2552,210.6095,211.3646,3237408.0
2020-05-13 13:30:00,218.32,218.69,217.87,217.98,2161392.0,211.3453,211.7034,210.9096,211.0161,2161392.0
2020-05-13 14:00:00,217.99,219.17,217.37,218.26,3201655.0,211.0258,212.1681,210.4256,211.2872,3201655.0
2020-05-13 14:30:00,218.27,218.47,217.29,217.29,2115123.0,211.2969,211.4905,210.3482,210.3482,2115123.0
2020-05-13 15:00:00,217.29,218.73,216.71,217.65,4041136.0,210.3482,211.7422,209.7867,210.6967,4041136.0
2020-05-13 15:30:00,217.64,219.77,217.32,219.44,6606024.0,210.687,212.7489,210.3772,212.4295,6606024.0
2020-05-14 09:30:00,218.09,219.09,216.13,216.54,6072321.0,211.1226,212.0907,209.2252,209.6221,6072321.0
2020-05-14 10:00:00,216.6,217.71,216.06,216.09,4145803.0,209.6802,210.7547,209.1575,209.1865,4145803.0
2020-05-14 10:30:00,216.09,217.97,215.99,217.32,3981191.0,209.1865,211.0064,209.0897,210.3772,3981191.0
2020-05-14 11:00:00,217.35,219.07,217.26,217.86,3515948.0,210.4062,212.0713,210.3191,210.8999,3515948.0
2020-05-14 11:30:00,217.84,218.79,217.16,217.31,4034989.0,210.8806,211.8002,210.2223,210.3675,4034989.0
2020-05-14 12:00:00,217.34,218.48,217.04,218.03,2541245.0,210.3966,211.5001,210.1061,211.0645,2541245.0
2020-05-14 12:30:00,218.02,219.32,217.81,219.18,2223690.0,211.0548,212.3133,210.8515,212.1778,2223690.0
2020-05-14 13:00:00,219.22,219.65,218.67,219.61,1725074.0,212.2165,212.6328,211.6841,212.594,1725074.0
2020-05-14 13:30:00,219.6,219.94,218.91,219.0,2109326.0,212.5844,212.9135,211.9164,212.0035,2109326.0
2020-05-14 14:00:00,219.0,219.36,218.33,219.33,1827388.0,212.0035,212.352,211.3549,212.323,1827388.0
2020-05-14 14:30:00,219.34,219.45,218.17,219.35,2378075.0,212.3327,212.4392,211.2,212.3423,2378075.0
2020-05-14 15:00:00,219.34,220.75,219.13,220.62,3400102.0,212.3327,213.6976,212.1294,213.5718,3400102.0
2020-05-14 15:30:00,220.64,221.87,219.81,221.83,5171582.0,213.5911,214.7818,212.7877,214.7431,5171582.0
2020-05-15 09:30:00,218.77,220.16,218.33,220.1,6035265.0,211.7809,213.1265,211.3549,213.0684,6035265.0
2020-05-15 10:00:00,220.1,221.1,219.66,220.21,3804056.0,213.0684,214.0364,212.6424,213.1749,3804056.0
2020-05-15 10:30:00,220.21,220.48,218.9,219.1,3581362.0,213.1749,213.4362,211.9067,212.1003,3581362.0
2020-05-15 11:00:00,219.08,219.66,218.4,219.31,2707487.0,212.081,212.6424,211.4227,212.3036,2707487.0
2020-05-15 11:30:00,219.3,219.61,218.83,219.58,2140132.0,212.2939,212.594,211.839,212.565,2140132.0
2020-05-15 12:00:00,219.56,221.0,219.44,220.83,1991983.0,212.5456,213.9396,212.4295,213.7751,1991983.0
2020-05-15 12:30:00,220.83,221.32,220.59,221.14,2982799.0,213.7751,214.2494,213.5427,214.0752,2982799.0
2020-05-15 13:00:00,221.14,222.26,221.09,221.72,2934240.0,214.0752,215.1594,214.0268,214.6366,2934240.0
2020-05-15 13:30:00,221.76,221.77,220.88,221.67,1885072.0,214.6754,214.685,213.8235,214.5882,1885072.0
2020-05-15 14:00:00,221.66,222.48,221.62,222.37,2380217.0,214.5785,215.3724,214.5398,215.2659,2380217.0
2020-05-15 14:30:00,222.38,222.48,221.31,221.56,1993803.0,215.2755,215.3724,214.2397,214.4817,1993803.0
2020-05-15 15:00:00,221.58,222.71,221.38,222.55,2405423.0,214.5011,215.595,214.3075,215.4401,2405423.0
2020-05-15 15:30:00,222.53,223.33,221.97,223.28,4726430.0,215.4208,216.1952,214.8786,216.1468,4726430.0
2020-05-18 09:30:00,226.28,226.94,225.47,226.08,5748879.0,219.051,219.6899,218.2668,218.8573,5748879.0
2020-05-18 10:00:00,226.08,227.11,225.85,226.77,4411994.0,218.8573,219.8544,218.6347,219.5253,4411994.0
2020-05-18 10:30:00,226.76,227.79,226.76,227.78,2560229.0,219.5156,220.5127,219.5156,220.503,2560229.0
2020-05-18 11:00:00,227.76,228.1,227.47,227.69,2075685.0,220.4837,220.8128,220.2029,220.4159,2075685.0
2020-05-18 11:30:00,227.71,227.89,227.35,227.67,1947134.0,220.4353,220.6095,220.0868,220.3965,1947134.0
2020-05-18 12:00:00,227.67,227.79,227.33,227.65,1214420.0,220.3965,220.5127,220.0674,220.3772,1214420.0
2020-05-18 12:30:00,227.65,227.7,227.13,227.53,1103961.0,220.3772,220.4256,219.8738,220.261,1103961.0
2020-05-18 13:00:00,227.53,228.48,227.47,228.48,1819154.0,220.261,221.1807,220.2029,221.1807,1819154.0
2020-05-18 13:30:00,228.47,228.47,227.84,228.04,1385177.0,221.171,221.171,220.5611,220.7547,1385177.0
2020-05-18 14:00:00,228.05,228.36,227.64,227.9,2697886.0,220.7644,221.0645,220.3675,220.6192,2697886.0
2020-05-18 14:30:00,227.91,228.0,227.42,227.61,1515141.0,220.6289,220.716,220.1545,220.3385,1515141.0
2020-05-18 15:00:00,227.59,227.9,227.23,227.79,2068140.0,220.3191,220.6192,219.9706,220.5127,2068140.0
2020-05-18 15:30:00,227.79,228.68,227.41,227.49,5348254.0,220.5127,221.3743,220.1449,220.2223,5348254.0
2020-05-19 09:30:00,227.66,228.93,227.32,228.72,3920282.0,220.3869,221.6163,220.0577,221.413,3920282.0
2020-05-19 10:00:00,228.72,229.39,228.65,228.99,4819493.0,221.413,222.0616,221.3452,221.6744,4819493.0
2020-05-19 10:30:00,228.99,229.35,228.51,229.29,1991411.0,221.6744,222.0229,221.2097,221.9648,1991411.0
2020-05-19 11:00:00,229.27,229.52,228.98,229.44,1654301.0,221.9454,222.1874,221.6647,222.11,1654301.0
2020-05-19 11:30:00,229.44,229.58,228.81,229.17,1999965.0,222.11,222.2455,221.5001,221.8486,1999965.0
2020-05-19 12:00:00,229.21,229.27,228.62,228.96,1094854.0,221.8873,221.9454,221.3162,221.6453,1094854.0
2020-05-19 12:30:00,228.96,229.34,228.79,229.29,893471.0,221.6453,222.0132,221.4808,221.9648,893471.0
2020-05-19 13:00:00,229.28,229.56,228.99,229.46,943933.0,221.9551,222.2262,221.6744,222.1294,943933.0
2020-05-19 13:30:00,229.45,229.65,229.35,229.52,809007.0,222.1197,222.3133,222.0229,222.1874,809007.0
2020-05-19 14:00:00,229.52,229.77,229.14,229.39,1362729.0,222.1874,222.4295,221.8196,222.0616,1362729.0
2020-05-19 14:30:00,229.4,229.85,228.11,228.28,2400425.0,222.0713,222.5069,220.8225,220.9871,2400425.0
2020-05-19 15:00:00,228.29,229.6,228.04,228.85,4109560.0,220.9967,222.2649,220.7547,221.5388,4109560.0
2020-05-19 15:30:00,228.84,228.84,226.71,226.75,4309065.0,221.5292,221.5292,219.4672,219.5059,4309065.0
2020-05-20 09:30:00,229.48,230.92,229.48,230.91,4948081.0,222.1487,223.5427,222.1487,223.533,4948081.0
2020-05-20 10:00:00,230.92,231.22,230.62,230.74,3276008.0,223.5427,223.8331,223.2523,223.3685,3276008.0
2020-05-20 10:30:00,230.76,231.08,230.51,230.76,1943369.0,223.3878,223.6976,223.1458,223.3878,1943369.0
2020-05-20 11:00:00,230.77,231.63,230.74,231.6,1967417.0,223.3975,224.23,223.3685,224.201,1967417.0
2020-05-20 11:30:00,231.6,231.74,231.46,231.6,1596895.0,224.201,224.3365,224.0655,224.201,1596895.0
2020-05-20 12:00:00,231.6,231.76,230.66,230.96,2133900.0,224.201,224.3559,223.291,223.5814,2133900.0
2020-05-20 12:30:00,230.97,231.14,230.15,230.93,2048906.0,223.5911,223.7557,222.7973,223.5524,2048906.0
2020-05-20 13:00:00,230.94,231.09,230.25,230.58,1524340.0,223.5621,223.7073,222.8941,223.2136,1524340.0
2020-05-20 13:30:00,230.58,231.13,230.53,230.81,1405639.0,223.2136,223.746,223.1652,223.4362,1405639.0
2020-05-20 14:00:00,230.8,231.03,230.18,230.46,1942360.0,223.4266,223.6492,222.8264,223.0974,1942360.0
2020-05-20 14:30:00,230.45,231.38,230.36,231.26,1640843.0,223.0877,223.988,223.0006,223.8719,1640843.0
2020-05-20 15:00:00,231.26,231.39,230.64,231.34,1713965.0,223.8719,223.9977,223.2717,223.9493,1713965.0
2020-05-20 15:30:00,231.35,231.57,230.92,231.36,3006292.0,223.959,224.172,223.5427,223.9687,3006292.0
2020-05-21 09:30:00,231.47,232.14,230.8,231.25,4615725.0,224.0751,224.7237,223.4266,223.8622,4615725.0
2020-05-21 10:00:00,231.25,231.4,230.19,230.59,3497285.0,223.8622,224.0074,222.836,223.2233,3497285.0
2020-05-21 10:30:00,230.58,230.59,229.17,229.97,3809312.0,223.2136,223.2233,221.8486,222.6231,3809312.0
2020-05-21 11:00:00,229.95,229.95,228.34,228.99,3338285.0,222.6037,222.6037,221.0451,221.6744,3338285.0
2020-05-21 11:30:00,229.0,229.86,228.9,229.38,2261632.0,221.6841,222.5166,221.5873,222.0519,2261632.0
2020-05-21 12:00:00,229.38,230.33,229.37,229.88,2150632.0,222.0519,222.9716,222.0422,222.5359,2150632.0
2020-05-21 12:30:00,229.88,229.9,229.33,229.46,1444538.0,222.5359,222.5553,222.0035,222.1294,1444538.0
2020-05-21 13:00:00,229.46,230.12,229.25,229.67,1686018.0,222.1294,222.7683,221.9261,222.3327,1686018.0
2020-05-21 13:30:00,229.67,229.81,229.18,229.47,1258044.0,222.3327,222.4682,221.8583,222.139,1258044.0
2020-05-21 14:00:00,229.48,230.05,229.37,229.86,1238686.0,222.1487,222.7005,222.0422,222.5166,1238686.0
2020-05-21 14:30:00,229.86,229.93,228.66,229.08,1965880.0,222.5166,222.5843,221.3549,221.7615,1965880.0
2020-05-21 15:00:00,229.07,229.75,229.06,229.43,2411560.0,221.7518,222.4101,221.7421,222.1003,2411560.0
2020-05-21 15:30:00,229.43,229.59,228.66,228.87,3874954.0,222.1003,222.2552,221.3549,221.5582,3874954.0
2020-05-22 09:30:00,228.44,229.42,227.5,229.29,4255750.0,221.1419,222.0906,220.232,221.9648,4255750.0
2020-05-22 10:00:00,229.32,229.36,228.0,228.85,2421208.0,221.9938,222.0326,220.716,221.5388,2421208.0
2020-05-22 10:30:00,228.87,229.0,228.13,228.19,1539753.0,221.5582,221.6841,220.8419,220.8999,1539753.0
2020-05-22 11:00:00,228.16,228.52,227.91,228.21,1463567.0,220.8709,221.2194,220.6289,220.9193,1463567.0
2020-05-22 11:30:00,228.21,228.7,228.07,228.54,1277581.0,220.9193,221.3936,220.7838,221.2388,1277581.0
2020-05-22 12:00:00,228.57,228.75,228.33,228.67,1000492.0,221.2678,221.442,221.0355,221.3646,1000492.0
2020-05-22 12:30:00,228.7,229.3,228.69,228.98,1417862.0,221.3936,221.9745,221.384,221.6647,1417862.0
2020-05-22 13:00:00,228.96,229.6,228.96,229.5,1647315.0,221.6453,222.2649,221.6453,222.1681,1647315.0
2020-05-22 13:30:00,229.5,229.55,229.03,229.36,894342.0,222.1681,222.2165,221.7131,222.0326,894342.0
2020-05-22 14:00:00,229.37,229.76,229.31,229.56,1381330.0,222.0422,222.4198,221.9842,222.2262,1381330.0
2020-05-22 14:30:00,229.57,229.87,229.29,229.51,1396452.0,222.2358,222.5263,221.9648,222.1778,1396452.0
2020-05-22 15:00:00,229.51,229.67,228.92,229.09,1449291.0,222.1778,222.3327,221.6066,221.7712,1449291.0
2020-05-22 15:30:00,229.09,229.8,228.82,229.6,2739868.0,221.7712,222.4585,221.5098,222.2649,2739868.0
2020-05-26 09:30:00,233.31,233.57,231.45,231.83,4265822.0,225.8564,226.1081,224.0558,224.4236,4265822.0
2020-05-26 10:00:00,231.81,232.49,231.75,232.45,2225783.0,224.4043,225.0626,224.3462,225.0238,2225783.0
2020-05-26 10:30:00,232.43,232.48,231.35,231.91,1874530.0,225.0045,225.0529,223.959,224.5011,1874530.0
2020-05-26 11:00:00,231.94,232.17,230.69,231.0,2675071.0,224.5301,224.7528,223.3201,223.6202,2675071.0
2020-05-26 11:30:00,231.0,231.0,229.74,230.51,2165333.0,223.6202,223.6202,222.4004,223.1458,2165333.0
2020-05-26 12:00:00,230.54,230.97,230.42,230.7,1335049.0,223.1749,223.5911,223.0587,223.3297,1335049.0
2020-05-26 12:30:00,230.71,231.31,230.7,231.14,1558409.0,223.3394,223.9203,223.3297,223.7557,1558409.0
2020-05-26 13:00:00,231.16,231.54,230.71,231.48,1115498.0,223.775,224.1429,223.3394,224.0848,1115498.0
2020-05-26 13:30:00,231.47,231.49,230.98,231.06,825207.0,224.0751,224.0945,223.6008,223.6782,825207.0
2020-05-26 14:00:00,231.07,231.18,230.72,230.85,1231234.0,223.6879,223.7944,223.3491,223.475,1231234.0
2020-05-26 14:30:00,230.85,230.95,230.37,230.62,1121415.0,223.475,223.5718,223.0103,223.2523,1121415.0
2020-05-26 15:00:00,230.61,230.64,229.92,230.03,1713458.0,223.2426,223.2717,222.5747,222.6812,1713458.0
2020-05-26 15:30:00,230.03,230.24,228.79,229.14,5894527.0,222.6812,222.8844,221.4808,221.8196,5894527.0
2020-05-27 09:30:00,228.51,229.07,226.3,226.69,7356065.0,221.2097,221.7518,219.0703,219.4479,7356065.0
2020-05-27 10:00:00,226.68,227.59,226.08,226.79,4008821.0,219.4382,220.3191,218.8573,219.5447,4008821.0
2020-05-27 10:30:00,226.77,226.82,223.94,224.9,6391645.0,219.5253,219.5737,216.7857,217.715,6391645.0
2020-05-27 11:00:00,224.91,226.05,224.05,225.87,3862002.0,217.7247,218.8283,216.8922,218.6541,3862002.0
2020-05-27 11:30:00,225.85,226.52,224.64,226.38,3936619.0,218.6347,219.2833,217.4633,219.1478,3936619.0
2020-05-27 12:00:00,226.38,227.21,226.13,226.79,2357057.0,219.1478,219.9512,218.9057,219.5447,2357057.0
2020-05-27 12:30:00,226.79,227.94,226.66,227.5,1802228.0,219.5447,220.6579,219.4188,220.232,1802228.0
2020-05-27 13:00:00,227.46,227.85,226.92,227.85,2568606.0,220.1933,220.5708,219.6705,220.5708,2568606.0
2020-05-27 13:30:00,227.84,227.93,227.22,227.89,1769720.0,220.5611,220.6482,219.9609,220.6095,1769720.0
2020-05-27 14:00:00,227.89,229.06,227.89,228.75,2798639.0,220.6095,221.7421,220.6095,221.442,2798639.0
2020-05-27 14:30:00,228.76,229.55,228.44,229.54,2495601.0,221.4517,222.2165,221.1419,222.2068,2495601.0
2020-05-27 15:00:00,229.55,229.69,229.26,229.55,1754713.0,222.2165,222.352,221.9357,222.2165,1754713.0
2020-05-27 15:30:00,229.55,230.41,228.98,230.28,4835838.0,222.2165,223.049,221.6647,222.9232,4835838.0
2020-05-28 09:30:00,229.02,230.96,229.02,230.12,5707237.0,221.7034,223.5814,221.7034,222.7683,5707237.0
2020-05-28 10:00:00,230.19,231.32,229.68,231.2,2948281.0,222.836,223.9299,222.3423,223.8138,2948281.0
2020-05-28 10:30:00,231.21,231.83,230.87,231.67,2207098.0,223.8235,224.4236,223.4943,224.2688,2207098.0
2020-05-28 11:00:00,231.67,231.98,230.99,231.57,2024834.0,224.2688,224.5689,223.6105,224.172,2024834.0
2020-05-28 11:30:00,231.58,232.29,230.94,232.26,1561186.0,224.1816,224.8689,223.5621,224.8399,1561186.0
2020-05-28 12:00:00,232.27,232.51,232.07,232.27,1319729.0,224.8496,225.0819,224.656,224.8496,1319729.0
2020-05-28 12:30:00,232.27,233.15,232.17,232.91,1642061.0,224.8496,225.7015,224.7528,225.4691,1642061.0
2020-05-28 13:00:00,232.92,233.36,232.91,233.31,1266079.0,225.4788,225.9048,225.4691,225.8564,1266079.0
2020-05-28 13:30:00,233.31,233.47,232.75,232.87,1899422.0,225.8564,226.0113,225.3143,225.4304,1899422.0
2020-05-28 14:00:00,232.87,233.05,232.25,232.39,1766317.0,225.4304,225.6047,224.8302,224.9658,1766317.0
2020-05-28 14:30:00,232.4,232.66,232.02,232.41,1702428.0,224.9754,225.2271,224.6076,224.9851,1702428.0
2020-05-28 15:00:00,232.43,233.03,231.01,231.04,3417723.0,225.0045,225.5853,223.6298,223.6589,3417723.0
2020-05-28 15:30:00,231.05,231.27,229.13,229.8,7371070.0,223.6686,223.8815,221.8099,222.4585,7371070.0
2020-05-29 09:30:00,230.43,231.43,229.94,230.85,4754070.0,223.0684,224.0364,222.594,223.475,4754070.0
2020-05-29 10:00:00,230.87,231.01,228.96,229.59,4818874.0,223.4943,223.6298,221.6453,222.2552,4818874.0
2020-05-29 10:30:00,229.61,230.24,229.05,229.66,3045595.0,222.2746,222.8844,221.7325,222.323,3045595.0
2020-05-29 11:00:00,229.66,230.05,228.76,229.82,2784030.0,222.323,222.7005,221.4517,222.4779,2784030.0
2020-05-29 11:30:00,229.82,230.73,229.36,230.51,1900387.0,222.4779,223.3588,222.0326,223.1458,1900387.0
2020-05-29 12:00:00,230.52,230.77,229.6,230.05,1426885.0,223.1555,223.3975,222.2649,222.7005,1426885.0
2020-05-29 12:30:00,230.05,230.96,228.89,230.54,2205064.0,222.7005,223.5814,221.5776,223.1749,2205064.0
2020-05-29 13:00:00,230.54,230.9,230.14,230.38,1844075.0,223.1749,223.5234,222.7876,223.02,1844075.0
2020-05-29 13:30:00,230.39,230.55,229.92,230.33,1139655.0,223.0296,223.1845,222.5747,222.9716,1139655.0
2020-05-29 14:00:00,230.34,231.66,230.22,231.52,3571929.0,222.9812,224.2591,222.8651,224.1235,3571929.0
2020-05-29 14:30:00,231.49,231.82,229.24,231.79,5153062.0,224.0945,224.414,221.9164,224.3849,5153062.0
2020-05-29 15:00:00,231.78,232.63,231.64,232.17,4367598.0,224.3752,225.1981,224.2397,224.7528,4367598.0
2020-05-29 15:30:00,232.15,233.6,231.98,232.88,6802270.0,224.7334,226.1371,224.5689,225.4401,6802270.0
2020-06-01 09:30:00,232.4,233.47,232.0,233.12,3916874.0,224.9754,226.0113,224.5882,225.6724,3916874.0
2020-06-01 10:00:00,233.13,233.92,232.9,233.48,2615825.0,225.6821,226.4469,225.4595,226.0209,2615825.0
2020-06-01 10:30:00,233.5,233.79,233.06,233.63,1524380.0,226.0403,226.321,225.6143,226.1661,1524380.0
2020-06-01 11:00:00,233.64,233.72,232.74,233.08,1442708.0,226.1758,226.2533,225.3046,225.6337,1442708.0
2020-06-01 11:30:00,233.05,233.5,233.03,233.42,1003857.0,225.6047,226.0403,225.5853,225.9628,1003857.0
2020-06-01 12:00:00,233.4,233.79,233.11,233.67,1035871.0,225.9435,226.321,225.6628,226.2049,1035871.0
2020-06-01 12:30:00,233.67,234.14,233.66,233.84,989979.0,226.2049,226.6598,226.1952,226.3694,989979.0
2020-06-01 13:00:00,233.85,234.42,233.85,234.36,1016298.0,226.3791,226.9309,226.3791,226.8728,1016298.0
2020-06-01 13:30:00,234.34,234.45,234.01,234.16,680964.0,226.8535,226.9599,226.534,226.6792,680964.0
2020-06-01 14:00:00,234.17,234.28,233.84,234.0,690785.0,226.6889,226.7954,226.3694,226.5243,690785.0
2020-06-01 14:30:00,234.01,234.28,233.95,234.15,1017026.0,226.534,226.7954,226.4759,226.6695,1017026.0
2020-06-01 15:00:00,234.16,234.29,233.71,234.22,1346927.0,226.6792,226.8051,226.2436,226.7373,1346927.0
2020-06-01 15:30:00,234.22,234.34,233.74,234.18,2492743.0,226.7373,226.8535,226.2726,226.6986,2492743.0
2020-06-02 09:30:00,234.42,234.5,233.31,233.93,3788876.0,226.9309,227.0083,225.8564,226.4566,3788876.0
2020-06-02 10:00:00,233.94,234.59,233.88,234.47,2069965.0,226.4662,227.0955,226.4082,226.9793,2069965.0
2020-06-02 10:30:00,234.48,234.55,232.76,233.21,2875741.0,226.989,227.0567,225.3239,225.7596,2875741.0
2020-06-02 11:00:00,233.22,233.24,232.01,232.58,3732533.0,225.7692,225.7886,224.5979,225.1497,3732533.0
2020-06-02 11:30:00,232.59,233.23,232.43,232.79,1822524.0,225.1594,225.7789,225.0045,225.353,1822524.0
2020-06-02 12:00:00,232.77,233.47,232.75,233.45,1142266.0,225.3336,226.0113,225.3143,225.9919,1142266.0
2020-06-02 12:30:00,233.45,233.73,233.29,233.65,855310.0,225.9919,226.2629,225.837,226.1855,855310.0
2020-06-02 13:00:00,233.66,234.23,233.61,234.2,1258904.0,226.1952,226.747,226.1468,226.7179,1258904.0
2020-06-02 13:30:00,234.2,234.57,234.08,234.48,913141.0,226.7179,227.0761,226.6018,226.989,913141.0
2020-06-02 14:00:00,234.5,234.7,234.2,234.44,1511025.0,227.0083,227.202,226.7179,226.9503,1511025.0
2020-06-02 14:30:00,234.44,234.71,234.01,234.46,1593700.0,226.9503,227.2116,226.534,226.9696,1593700.0
2020-06-02 15:00:00,234.48,234.61,234.0,234.34,1544054.0,226.989,227.1148,226.5243,226.8535,1544054.0
2020-06-02 15:30:00,234.34,235.69,234.11,235.67,3838209.0,226.8535,228.1603,226.6308,228.141,3838209.0
2020-06-03 09:30:00,236.22,236.73,235.56,236.69,4425788.0,228.6734,229.1671,228.0345,229.1284,4425788.0
2020-06-03 10:00:00,236.7,236.85,235.81,236.19,2638120.0,229.1381,229.2833,228.2765,228.6444,2638120.0
2020-06-03 10:30:00,236.2,236.62,235.97,236.25,1816606.0,228.654,229.0606,228.4314,228.7024,1816606.0
2020-06-03 11:00:00,236.23,236.65,236.1,236.37,1514630.0,228.6831,229.0897,228.5572,228.8186,1514630.0
2020-06-03 11:30:00,236.37,236.41,235.83,236.16,1801044.0,228.8186,228.8573,228.2959,228.6153,1801044.0
2020-06-03 12:00:00,236.16,236.19,235.35,235.82,3073846.0,228.6153,228.6444,227.8312,228.2862,3073846.0
2020-06-03 12:30:00,235.83,236.19,235.82,235.86,3587466.0,228.2959,228.6444,228.2862,228.3249,3587466.0
2020-06-03 13:00:00,235.87,236.4,235.78,236.35,888630.0,228.3346,228.8476,228.2475,228.7992,888630.0
2020-06-03 13:30:00,236.37,236.38,235.91,236.17,1102608.0,228.8186,228.8283,228.3733,228.625,1102608.0
2020-06-03 14:00:00,236.18,236.75,236.11,236.53,1346890.0,228.6347,229.1865,228.5669,228.9735,1346890.0
2020-06-03 14:30:00,236.53,236.92,236.41,236.75,1417032.0,228.9735,229.351,228.8573,229.1865,1417032.0
2020-06-03 15:00:00,236.74,237.14,236.51,237.08,1720897.0,229.1768,229.564,228.9541,229.5059,1720897.0
2020-06-03 15:30:00,237.09,237.47,236.58,236.68,3939427.0,229.5156,229.8835,229.0219,229.1187,3939427.0
2020-06-04 09:30:00,236.31,237.79,236.03,237.36,3405784.0,228.7605,230.1932,228.4895,229.777,3405784.0
2020-06-04 10:00:00,237.36,237.55,236.9,237.39,2673625.0,229.777,229.9609,229.3317,229.806,2673625.0
2020-06-04 10:30:00,237.4,237.77,236.83,237.0,1964304.0,229.8157,230.1739,229.2639,229.4285,1964304.0
2020-06-04 11:00:00,236.98,237.12,235.26,235.55,3956402.0,229.4091,229.5446,227.7441,228.0248,3956402.0
2020-06-04 11:30:00,235.56,236.22,235.38,235.95,2363829.0,228.0345,228.6734,227.8602,228.412,2363829.0
2020-06-04 12:00:00,235.97,236.27,235.55,235.86,1542652.0,228.4314,228.7218,228.0248,228.3249,1542652.0
2020-06-04 12:30:00,235.86,235.87,234.91,234.96,2332650.0,228.3249,228.3346,227.4052,227.4536,2332650.0
2020-06-04 13:00:00,234.97,235.41,234.94,235.03,1356705.0,227.4633,227.8893,227.4343,227.5214,1356705.0
2020-06-04 13:30:00,235.03,236.09,235.03,235.92,1606725.0,227.5214,228.5475,227.5214,228.383,1606725.0
2020-06-04 14:00:00,235.9,236.07,235.56,235.69,1300578.0,228.3636,228.5282,228.0345,228.1603,1300578.0
2020-06-04 14:30:00,235.68,235.77,234.23,234.23,1838108.0,228.1506,228.2378,226.747,226.747,1838108.0
2020-06-04 15:00:00,234.24,234.71,233.68,234.36,3207577.0,226.7567,227.2116,226.2145,226.8728,3207577.0
2020-06-04 15:30:00,234.37,235.03,233.95,235.0,3765268.0,226.8825,227.5214,226.4759,227.4924,3765268.0
2020-06-05 09:30:00,236.06,238.65,235.63,238.12,6985398.0,228.5185,231.0258,228.1022,230.5127,6985398.0
2020-06-05 10:00:00,238.13,238.56,237.64,238.18,3187562.0,230.5224,230.9386,230.048,230.5708,3187562.0
2020-06-05 10:30:00,238.2,238.85,238.01,238.65,2432189.0,230.5901,231.2194,230.4062,231.0258,2432189.0
2020-06-05 11:00:00,238.65,239.65,238.56,239.4,2783586.0,231.0258,231.9938,230.9386,231.7518,2783586.0
2020-06-05 11:30:00,239.4,239.82,239.07,239.44,2194952.0,231.7518,232.1584,231.4323,231.7905,2194952.0
2020-06-05 12:00:00,239.44,239.87,239.28,239.8,1878261.0,231.7905,232.2068,231.6356,232.139,1878261.0
2020-06-05 12:30:00,239.81,240.17,239.59,239.92,1997171.0,232.1487,232.4972,231.9357,232.2552,1997171.0
2020-06-05 13:00:00,239.91,240.3,239.41,240.12,1845096.0,232.2455,232.6231,231.7615,232.4488,1845096.0
2020-06-05 13:30:00,240.14,240.2,239.53,239.59,2800215.0,232.4682,232.5262,231.8777,231.9357,2800215.0
2020-06-05 14:00:00,239.58,240.07,239.35,239.95,2280605.0,231.9261,232.4004,231.7034,232.2842,2280605.0
2020-06-05 14:30:00,239.96,240.27,239.28,239.72,2239591.0,232.2939,232.594,231.6356,232.0616,2239591.0
2020-06-05 15:00:00,239.73,240.24,239.33,240.18,2153226.0,232.0713,232.565,231.684,232.5069,2153226.0
2020-06-05 15:30:00,240.19,240.29,238.94,239.6,5264744.0,232.5166,232.6134,231.3065,231.9454,5264744.0
2020-06-08 09:30:00,239.45,239.92,238.46,238.83,4837288.0,231.8002,232.2552,230.8418,231.2,4837288.0
2020-06-08 10:00:00,238.83,238.89,237.91,238.62,3173530.0,231.2,231.2581,230.3094,230.9967,3173530.0
2020-06-08 10:30:00,238.62,239.46,238.58,239.22,1925372.0,230.9967,231.8099,230.958,231.5776,1925372.0
2020-06-08 11:00:00,239.23,239.79,239.23,239.71,1579163.0,231.5872,232.1293,231.5872,232.0519,1579163.0
2020-06-08 11:30:00,239.72,239.81,239.15,239.46,1475608.0,232.0616,232.1487,231.5098,231.8099,1475608.0
2020-06-08 12:00:00,239.47,239.64,239.06,239.23,1178886.0,231.8196,231.9841,231.4227,231.5872,1178886.0
2020-06-08 12:30:00,239.23,239.78,239.22,239.66,989887.0,231.5872,232.1197,231.5776,232.0035,989887.0
2020-06-08 13:00:00,239.67,239.95,239.45,239.87,1083761.0,232.0132,232.2842,231.8002,232.2068,1083761.0
2020-06-08 13:30:00,239.87,240.63,239.81,240.56,1746390.0,232.2068,232.9425,232.1487,232.8747,1746390.0
2020-06-08 14:00:00,240.56,240.97,240.47,240.93,1212523.0,232.8747,233.2716,232.7876,233.2329,1212523.0
2020-06-08 14:30:00,240.92,241.03,240.68,240.95,1231483.0,233.2232,233.3297,232.9909,233.2523,1231483.0
2020-06-08 15:00:00,240.95,241.0,240.58,240.69,1336103.0,233.2523,233.3007,232.8941,233.0006,1336103.0
2020-06-08 15:30:00,240.69,241.68,240.63,241.57,3852739.0,233.0006,233.959,232.9425,233.8525,3852739.0
2020-06-09 09:30:00,240.63,241.88,240.47,241.51,3565790.0,232.9425,234.1526,232.7876,233.7944,3565790.0
2020-06-09 10:00:00,241.54,241.96,241.02,241.68,3008222.0,233.8234,234.23,233.32,233.959,3008222.0
2020-06-09 10:30:00,241.68,243.23,241.68,243.18,2732171.0,233.959,235.4594,233.959,235.411,2732171.0
2020-06-09 11:00:00,243.18,243.42,242.66,243.16,2896997.0,235.411,235.6434,234.9077,235.3917,2896997.0
2020-06-09 11:30:00,243.16,243.35,242.69,242.81,1769962.0,235.3917,235.5756,234.9367,235.0529,1769962.0
2020-06-09 12:00:00,242.81,243.35,242.55,243.27,1491764.0,235.0529,235.5756,234.8012,235.4982,1491764.0
2020-06-09 12:30:00,243.26,243.75,242.98,243.55,1243650.0,235.4885,235.9628,235.2174,235.7692,1243650.0
2020-06-09 13:00:00,243.54,243.92,243.3,243.84,1258391.0,235.7595,236.1274,235.5272,236.05,1258391.0
2020-06-09 13:30:00,243.84,244.18,243.77,244.02,1427929.0,236.05,236.3791,235.9822,236.2242,1427929.0
2020-06-09 14:00:00,244.02,244.15,243.1,243.29,2120264.0,236.2242,236.3501,235.3336,235.5175,2120264.0
2020-06-09 14:30:00,243.28,243.74,243.11,243.71,1549594.0,235.5078,235.9532,235.3433,235.9241,1549594.0
2020-06-09 15:00:00,243.71,244.16,242.81,243.95,1768860.0,235.9241,236.3597,235.0529,236.1564,1768860.0
2020-06-09 15:30:00,243.96,244.18,243.0,243.2,3986015.0,236.1661,236.3791,235.2368,235.4304,3986015.0
2020-06-10 09:30:00,245.02,245.68,244.65,245.48,6138360.0,237.1923,237.8312,236.8341,237.6376,6138360.0
2020-06-10 10:00:00,245.5,245.96,244.81,244.94,4720398.0,237.6569,238.1022,236.989,237.1148,4720398.0
2020-06-10 10:30:00,244.96,245.72,244.51,244.73,3716949.0,237.1342,237.8699,236.6986,236.9115,3716949.0
2020-06-10 11:00:00,244.75,245.77,244.62,245.53,2104061.0,236.9309,237.9183,236.805,237.686,2104061.0
2020-06-10 11:30:00,245.57,245.87,245.18,245.33,1949044.0,237.7247,238.0151,237.3471,237.4924,1949044.0
2020-06-10 12:00:00,245.34,245.85,244.77,245.82,1791605.0,237.502,237.9957,236.9502,237.9667,1791605.0
2020-06-10 12:30:00,245.78,245.85,245.51,245.63,984968.0,237.928,237.9957,237.6666,237.7828,984968.0
2020-06-10 13:00:00,245.63,245.93,245.25,245.6,1116469.0,237.7828,238.0732,237.4149,237.7537,1116469.0
2020-06-10 13:30:00,245.6,245.87,245.28,245.4,1330514.0,237.7537,238.0151,237.444,237.5601,1330514.0
2020-06-10 14:00:00,245.39,247.54,244.76,247.52,5123139.0,237.5504,239.6318,236.9406,239.6124,5123139.0
2020-06-10 14:30:00,247.52,247.59,245.67,246.41,4682135.0,239.6124,239.6802,237.8215,238.5379,4682135.0
2020-06-10 15:00:00,246.4,247.79,245.67,247.71,5112258.0,238.5282,239.8738,237.8215,239.7963,5112258.0
2020-06-10 15:30:00,247.71,247.82,246.09,246.22,5929437.0,239.7963,239.9028,238.2281,238.3539,5929437.0
2020-06-11 09:30:00,242.26,242.93,241.04,242.47,7260964.0,234.5204,235.169,233.3394,234.7237,7260964.0
2020-06-11 10:00:00,242.48,243.33,241.92,242.4,3217816.0,234.7334,235.5563,234.1913,234.656,3217816.0
2020-06-11 10:30:00,242.38,243.59,241.3,241.48,3679662.0,234.6366,235.8079,233.5911,233.7654,3679662.0
2020-06-11 11:00:00,241.49,242.15,240.87,241.62,3020633.0,233.775,234.4139,233.1748,233.9009,3020633.0
2020-06-11 11:30:00,241.62,241.71,240.35,240.99,3024066.0,233.9009,233.988,232.6715,233.291,3024066.0
2020-06-11 12:00:00,240.97,240.99,238.22,238.63,3883384.0,233.2716,233.291,230.6095,231.0064,3883384.0
2020-06-11 12:30:00,238.59,239.51,236.83,236.93,4043836.0,230.9677,231.8583,229.2639,229.3607,4043836.0
2020-06-11 13:00:00,236.92,238.78,236.77,238.02,3651478.0,229.351,231.1516,229.2058,230.4159,3651478.0
2020-06-11 13:30:00,238.02,238.47,237.2,237.82,2871060.0,230.4159,230.8515,229.6221,230.2223,2871060.0
2020-06-11 14:00:00,237.79,237.86,236.28,236.96,3368669.0,230.1932,230.261,228.7315,229.3898,3368669.0
2020-06-11 14:30:00,236.95,237.15,234.76,235.39,4651116.0,229.3801,229.5737,227.26,227.8699,4651116.0
2020-06-11 15:00:00,235.37,236.5,234.17,234.63,5148917.0,227.8506,228.9445,226.6889,227.1342,5148917.0
2020-06-11 15:30:00,234.58,235.94,233.96,234.12,10912821.0,227.0858,228.4023,226.4856,226.6405,10912821.0
2020-06-12 09:30:00,239.11,240.4,238.62,239.46,6463491.0,231.4711,232.7199,230.9967,231.8099,6463491.0
2020-06-12 10:00:00,239.47,239.92,238.06,238.08,3840093.0,231.8196,232.2552,230.4546,230.474,3840093.0
2020-06-12 10:30:00,238.08,238.44,235.36,235.39,4709894.0,230.474,230.8225,227.8409,227.8699,4709894.0
2020-06-12 11:00:00,235.36,236.03,233.54,234.99,6256167.0,227.8409,228.4895,226.079,227.4827,6256167.0
2020-06-12 11:30:00,234.99,237.22,234.51,237.17,3899900.0,227.4827,229.6414,227.018,229.593,3899900.0
2020-06-12 12:00:00,237.16,237.65,236.04,236.46,2348106.0,229.5834,230.0577,228.4991,228.9057,2348106.0
2020-06-12 12:30:00,236.44,236.5,235.04,236.04,3007376.0,228.8864,228.9445,227.5311,228.4991,3007376.0
2020-06-12 13:00:00,236.05,236.18,234.08,234.45,3190785.0,228.5088,228.6347,226.6018,226.9599,3190785.0
2020-06-12 13:30:00,234.44,234.71,231.88,231.94,6062175.0,226.9503,227.2116,224.472,224.5301,6062175.0
2020-06-12 14:00:00,231.97,233.71,231.74,233.57,4717456.0,224.5592,226.2436,224.3365,226.1081,4717456.0
2020-06-12 14:30:00,233.58,234.66,233.07,234.44,4671050.0,226.1177,227.1632,225.624,226.9503,4671050.0
2020-06-12 15:00:00,234.44,235.52,233.43,233.87,4615567.0,226.9503,227.9958,225.9725,226.3985,4615567.0
2020-06-12 15:30:00,233.87,236.41,233.49,235.77,6572946.0,226.3985,228.8573,226.0306,228.2378,6572946.0
2020-06-15 09:30:00,232.44,234.31,231.47,234.24,6100224.0,225.0142,226.8244,224.0751,226.7567,6100224.0
2020-06-15 10:00:00,234.22,235.19,233.87,234.08,3764645.0,226.7373,227.6763,226.3985,226.6018,3764645.0
2020-06-15 10:30:00,234.07,234.89,233.27,234.07,2902940.0,226.5921,227.3859,225.8176,226.5921,2902940.0
2020-06-15 11:00:00,234.07,235.27,233.92,234.76,2285776.0,226.5921,227.7537,226.4469,227.26,2285776.0
2020-06-15 11:30:00,234.77,235.24,234.21,234.95,2284138.0,227.2697,227.7247,226.7276,227.444,2284138.0
2020-06-15 12:00:00,234.93,236.22,234.77,236.0,2105852.0,227.4246,228.6734,227.2697,228.4604,2105852.0
2020-06-15 12:30:00,236.0,236.46,235.66,236.46,1626994.0,228.4604,228.9057,228.1313,228.9057,1626994.0
2020-06-15 13:00:00,236.45,237.04,236.22,236.61,1643046.0,228.896,229.4672,228.6734,229.0509,1643046.0
2020-06-15 13:30:00,236.6,237.02,236.41,236.84,1404309.0,229.0413,229.4478,228.8573,229.2736,1404309.0
2020-06-15 14:00:00,236.89,239.41,236.89,239.15,4455465.0,229.322,231.7615,229.322,231.5098,4455465.0
2020-06-15 14:30:00,239.16,239.45,238.52,238.72,2629335.0,231.5195,231.8002,230.8999,231.0935,2629335.0
2020-06-15 15:00:00,238.7,239.3,238.05,238.07,2053172.0,231.0742,231.655,230.4449,230.4643,2053172.0
2020-06-15 15:30:00,238.07,238.76,237.34,238.66,4579824.0,230.4643,231.1323,229.7576,231.0354,4579824.0
2020-06-16 09:30:00,243.78,244.27,242.88,243.73,5190718.0,235.9919,236.4662,235.1206,235.9435,5190718.0
2020-06-16 10:00:00,243.73,244.39,243.17,243.98,3059536.0,235.9435,236.5824,235.4014,236.1855,3059536.0
2020-06-16 10:30:00,244.0,244.29,240.03,240.19,5462157.0,236.2048,236.4856,232.3617,232.5166,5462157.0
2020-06-16 11:00:00,240.15,242.67,239.1,242.28,5518915.0,232.4778,234.9173,231.4614,234.5398,5518915.0
2020-06-16 11:30:00,242.32,243.29,241.8,242.54,2957693.0,234.5785,235.5175,234.0751,234.7915,2957693.0
2020-06-16 12:00:00,242.57,242.79,241.53,242.46,1986241.0,234.8205,235.0335,233.8138,234.714,1986241.0
2020-06-16 12:30:00,242.44,243.51,242.41,243.13,1883558.0,234.6947,235.7305,234.6656,235.3626,1883558.0
2020-06-16 13:00:00,243.12,243.54,242.89,243.26,1346727.0,235.353,235.7595,235.1303,235.4885,1346727.0
2020-06-16 13:30:00,243.25,243.36,242.25,242.65,1454288.0,235.4788,235.5853,234.5108,234.898,1454288.0
2020-06-16 14:00:00,242.65,243.61,242.05,242.78,2535970.0,234.898,235.8273,234.3171,235.0238,2535970.0
2020-06-16 14:30:00,242.8,243.39,242.32,242.6,1891607.0,235.0432,235.6143,234.5785,234.8496,1891607.0
2020-06-16 15:00:00,242.6,242.81,241.01,242.13,2738098.0,234.8496,235.0529,233.3104,234.3946,2738098.0
2020-06-16 15:30:00,242.15,243.0,241.52,242.95,5321966.0,234.4139,235.2368,233.8041,235.1884,5321966.0
2020-06-17 09:30:00,244.39,244.77,243.42,243.88,3695968.0,236.5824,236.9502,235.6434,236.0887,3695968.0
2020-06-17 10:00:00,243.88,244.19,242.8,243.26,3199899.0,236.0887,236.3888,235.0432,235.4885,3199899.0
2020-06-17 10:30:00,243.29,244.47,242.91,244.24,2232878.0,235.5175,236.6598,235.1497,236.4372,2232878.0
2020-06-17 11:00:00,244.22,244.54,243.68,244.08,2092861.0,236.4178,236.7276,235.8951,236.2823,2092861.0
2020-06-17 11:30:00,244.07,244.48,243.93,244.44,1886903.0,236.2726,236.6695,236.1371,236.6308,1886903.0
2020-06-17 12:00:00,244.46,244.54,244.03,244.42,982559.0,236.6502,236.7276,236.2339,236.6114,982559.0
2020-06-17 12:30:00,244.41,245.13,244.38,245.06,1708832.0,236.6017,237.2987,236.5727,237.231,1708832.0
2020-06-17 13:00:00,245.06,245.42,245.05,245.32,1193524.0,237.231,237.5795,237.2213,237.4827,1193524.0
2020-06-17 13:30:00,245.33,245.5,244.96,244.96,988702.0,237.4924,237.6569,237.1342,237.1342,988702.0
2020-06-17 14:00:00,244.96,245.26,244.73,245.08,1363774.0,237.1342,237.4246,236.9115,237.2503,1363774.0
2020-06-17 14:30:00,245.1,245.44,244.58,244.67,1198536.0,237.2697,237.5988,236.7663,236.8534,1198536.0
2020-06-17 15:00:00,244.64,244.65,243.33,243.62,2217305.0,236.8244,236.8341,235.5563,235.837,2217305.0
2020-06-17 15:30:00,243.61,243.99,242.73,243.56,3338346.0,235.8273,236.1952,234.9754,235.7789,3338346.0
2020-06-18 09:30:00,243.29,244.04,242.96,243.48,3317522.0,235.5175,236.2436,235.1981,235.7015,3317522.0
2020-06-18 10:00:00,243.47,244.13,243.01,243.25,2190789.0,235.6918,236.3307,235.2465,235.4788,2190789.0
2020-06-18 10:30:00,243.24,244.26,242.49,244.22,2779957.0,235.4691,236.4565,234.7431,236.4178,2779957.0
2020-06-18 11:00:00,244.21,244.53,244.0,244.13,1495884.0,236.4081,236.7179,236.2048,236.3307,1495884.0
2020-06-18 11:30:00,244.12,244.25,243.39,243.54,1366352.0,236.321,236.4469,235.6143,235.7595,1366352.0
2020-06-18 12:00:00,243.5,243.93,243.19,243.82,1228850.0,235.7208,236.1371,235.4207,236.0306,1228850.0
2020-06-18 12:30:00,243.82,243.9,243.48,243.79,1040343.0,236.0306,236.108,235.7015,236.0016,1040343.0
2020-06-18 13:00:00,243.79,244.02,243.62,243.86,930230.0,236.0016,236.2242,235.837,236.0693,930230.0
2020-06-18 13:30:00,243.85,244.29,243.84,244.18,927908.0,236.0596,236.4856,236.05,236.3791,927908.0
2020-06-18 14:00:00,244.17,244.24,243.31,243.55,1107569.0,236.3694,236.4372,235.5369,235.7692,1107569.0
2020-06-18 14:30:00,243.57,243.92,243.11,243.11,1100658.0,235.7886,236.1274,235.3433,235.3433,1100658.0
2020-06-18 15:00:00,243.14,243.44,242.76,243.41,1537174.0,235.3723,235.6627,235.0045,235.6337,1537174.0
2020-06-18 15:30:00,243.42,244.46,243.26,244.29,3115307.0,235.6434,236.6502,235.4885,236.4856,3115307.0
2020-06-19 09:30:00,246.74,247.0,246.18,246.45,3532491.0,238.8573,239.109,238.3152,238.5766,3532491.0
2020-06-19 10:00:00,246.47,246.97,246.26,246.77,1857296.0,238.5959,239.08,238.3926,238.8864,1857296.0
2020-06-19 10:30:00,246.78,246.83,245.95,246.22,1672378.0,238.896,238.9444,238.0925,238.3539,1672378.0
2020-06-19 11:00:00,246.23,246.68,245.69,246.17,1735530.0,238.3636,238.7992,237.8409,238.3055,1735530.0
2020-06-19 11:30:00,246.16,246.22,245.57,245.62,1173449.0,238.2958,238.3539,237.7247,237.7731,1173449.0
2020-06-19 12:00:00,245.62,245.69,242.81,243.8,3523866.0,237.7731,237.8409,235.0529,236.0112,3523866.0
2020-06-19 12:30:00,243.77,244.94,243.44,244.84,2087670.0,235.9822,237.1148,235.6627,237.018,2087670.0
2020-06-19 13:00:00,244.84,244.89,243.64,243.79,1291675.0,237.018,237.0664,235.8563,236.0016,1291675.0
2020-06-19 13:30:00,243.78,244.19,243.19,243.2,1754929.0,235.9919,236.3888,235.4207,235.4304,1754929.0
2020-06-19 14:00:00,243.2,243.83,242.58,242.79,3084500.0,235.4304,236.0403,234.8302,235.0335,3084500.0
2020-06-19 14:30:00,242.81,244.18,242.45,243.96,1839766.0,235.0529,236.3791,234.7044,236.1661,1839766.0
2020-06-19 15:00:00,243.97,244.82,243.5,244.47,2130584.0,236.1758,236.9986,235.7208,236.6598,2130584.0
2020-06-19 15:30:00,244.46,244.86,243.94,244.16,4846113.0,236.6502,237.0374,236.1468,236.3597,4846113.0
2020-06-22 09:30:00,243.77,244.47,243.38,244.47,3379138.0,236.388,237.0668,236.0098,237.0668,3379138.0
2020-06-22 10:00:00,244.48,245.28,244.46,245.11,1770154.0,237.0765,237.8522,237.0571,237.6874,1770154.0
2020-06-22 10:30:00,245.1,245.35,244.47,244.48,1192412.0,237.6777,237.9201,237.0668,237.0765,1192412.0
2020-06-22 11:00:00,244.48,245.29,244.27,245.17,1119535.0,237.0765,237.8619,236.8728,237.7456,1119535.0
2020-06-22 11:30:00,245.19,245.61,244.96,245.37,867959.0,237.765,238.1722,237.5419,237.9395,867959.0
2020-06-22 12:00:00,245.36,246.17,245.36,246.13,1368547.0,237.9298,238.7153,237.9298,238.6765,1368547.0
2020-06-22 12:30:00,246.14,246.49,246.04,246.24,1276249.0,238.6862,239.0256,238.5892,238.7832,1276249.0
2020-06-22 13:00:00,246.24,246.41,246.0,246.11,807090.0,238.7832,238.948,238.5504,238.6571,807090.0
2020-06-22 13:30:00,246.11,246.4,245.88,246.28,700696.0,238.6571,238.9383,238.4341,238.8219,700696.0
2020-06-22 14:00:00,246.28,246.43,245.8,246.32,886718.0,238.8219,238.9674,238.3565,238.8607,886718.0
2020-06-22 14:30:00,246.32,246.8,246.14,246.72,1285119.0,238.8607,239.3262,238.6862,239.2486,1285119.0
2020-06-22 15:00:00,246.71,246.83,245.56,245.86,1915180.0,239.2389,239.3553,238.1237,238.4147,1915180.0
2020-06-22 15:30:00,245.88,246.87,245.85,246.78,2768171.0,238.4341,239.3941,238.405,239.3068,2768171.0
2020-06-23 09:30:00,248.39,248.84,247.82,248.44,3001078.0,240.868,241.3044,240.3153,240.9165,3001078.0
2020-06-23 10:00:00,248.43,249.24,247.96,249.24,2071052.0,240.9068,241.6923,240.4511,241.6923,2071052.0
2020-06-23 10:30:00,249.24,249.6,248.73,249.15,1967159.0,241.6923,242.0414,241.1978,241.605,1967159.0
2020-06-23 11:00:00,249.13,250.16,248.85,250.14,1648338.0,241.5856,242.5844,241.3141,242.5651,1648338.0
2020-06-23 11:30:00,250.13,250.29,249.82,250.29,1401667.0,242.5554,242.7105,242.2547,242.7105,1401667.0
2020-06-23 12:00:00,250.3,250.48,250.0,250.36,1245370.0,242.7202,242.8948,242.4293,242.7784,1245370.0
2020-06-23 12:30:00,250.36,250.49,250.09,250.34,1272408.0,242.7784,242.9045,242.5166,242.759,1272408.0
2020-06-23 13:00:00,250.34,250.89,250.32,250.86,1192690.0,242.759,243.2923,242.7396,243.2633,1192690.0
2020-06-23 13:30:00,250.86,251.15,250.71,250.86,1848748.0,243.2633,243.5445,243.1178,243.2633,1848748.0
2020-06-23 14:00:00,250.87,250.87,250.14,250.45,1469356.0,243.2729,243.2729,242.5651,242.8657,1469356.0
2020-06-23 14:30:00,250.46,250.74,249.87,249.9,1570929.0,242.8754,243.1469,242.3032,242.3323,1570929.0
2020-06-23 15:00:00,249.92,250.07,249.03,249.11,2287223.0,242.3517,242.4972,241.4887,241.5662,2287223.0
2020-06-23 15:30:00,249.09,249.44,248.22,248.73,4552550.0,241.5469,241.8863,240.7032,241.1978,4552550.0
2020-06-24 09:30:00,247.99,249.33,246.06,246.27,5131931.0,240.4802,241.7796,238.6086,238.8122,5131931.0
2020-06-24 10:00:00,246.24,247.03,245.67,246.97,3651841.0,238.7832,239.5492,238.2304,239.4911,3651841.0
2020-06-24 10:30:00,246.94,246.96,245.31,245.71,2891243.0,239.462,239.4814,237.8813,238.2692,2891243.0
2020-06-24 11:00:00,245.69,245.94,243.71,244.46,3938184.0,238.2498,238.4922,236.3298,237.0571,3938184.0
2020-06-24 11:30:00,244.48,244.61,242.16,243.21,3940915.0,237.0765,237.2025,234.8267,235.8449,3940915.0
2020-06-24 12:00:00,243.2,243.97,242.71,243.76,2658097.0,235.8352,236.5819,235.3601,236.3783,2658097.0
2020-06-24 12:30:00,243.77,244.66,243.3,244.61,1774932.0,236.388,237.251,235.9322,237.2025,1774932.0
2020-06-24 13:00:00,244.59,244.93,243.62,243.71,1960680.0,237.1831,237.5128,236.2425,236.3298,1960680.0
2020-06-24 13:30:00,243.69,243.74,243.03,243.67,1773965.0,236.3104,236.3589,235.6704,236.291,1773965.0
2020-06-24 14:00:00,243.65,244.18,242.47,244.12,2342465.0,236.2716,236.7855,235.1273,236.7274,2342465.0
2020-06-24 14:30:00,244.11,244.35,243.14,243.3,1716192.0,236.7177,236.9504,235.777,235.9322,1716192.0
2020-06-24 15:00:00,243.32,244.87,243.32,244.17,2650853.0,235.9516,237.4546,235.9516,236.7758,2650853.0
2020-06-24 15:30:00,244.17,244.87,243.29,243.78,4743063.0,236.7758,237.4546,235.9225,236.3977,4743063.0
2020-06-25 09:30:00,243.87,244.38,241.14,242.65,5796181.0,236.4849,236.9795,233.8376,235.3019,5796181.0
2020-06-25 10:00:00,242.64,244.19,242.19,243.92,4037786.0,235.2922,236.7952,234.8558,236.5334,4037786.0
2020-06-25 10:30:00,243.93,244.27,243.29,243.77,2461364.0,236.5431,236.8728,235.9225,236.388,2461364.0
2020-06-25 11:00:00,243.75,244.04,242.62,243.77,2127183.0,236.3686,236.6498,235.2728,236.388,2127183.0
2020-06-25 11:30:00,243.75,243.91,242.79,243.89,1745109.0,236.3686,236.5237,235.4376,236.5043,1745109.0
2020-06-25 12:00:00,243.91,244.95,243.91,244.49,1622879.0,236.5237,237.5322,236.5237,237.0862,1622879.0
2020-06-25 12:30:00,244.49,244.79,244.13,244.25,1468548.0,237.0862,237.3771,236.7371,236.8534,1468548.0
2020-06-25 13:00:00,244.24,244.45,243.8,244.13,857801.0,236.8437,237.0474,236.417,236.7371,857801.0
2020-06-25 13:30:00,244.1,244.65,243.82,244.3,888070.0,236.708,237.2413,236.4364,236.9019,888070.0
2020-06-25 14:00:00,244.33,244.38,243.48,243.72,1081288.0,236.931,236.9795,236.1067,236.3395,1081288.0
2020-06-25 14:30:00,243.71,243.89,243.14,243.81,1337649.0,236.3298,236.5043,235.777,236.4267,1337649.0
2020-06-25 15:00:00,243.81,245.71,243.59,245.45,3063446.0,236.4267,238.2692,236.2134,238.0171,3063446.0
2020-06-25 15:30:00,245.45,246.34,245.19,246.08,3639025.0,238.0171,238.8801,237.765,238.628,3639025.0
2020-06-26 09:30:00,245.75,245.96,243.86,244.47,3737099.0,238.308,238.5116,236.4752,237.0668,3737099.0
2020-06-26 10:00:00,244.43,244.43,241.43,242.28,4209403.0,237.028,237.028,234.1188,234.9431,4209403.0
2020-06-26 10:30:00,242.24,242.46,240.37,241.22,5473040.0,234.9043,235.1176,233.0909,233.9152,5473040.0
2020-06-26 11:00:00,241.24,242.65,241.18,242.29,5212200.0,233.9346,235.3019,233.8764,234.9528,5212200.0
2020-06-26 11:30:00,242.35,243.51,241.75,243.24,3273802.0,235.011,236.1358,234.4291,235.874,3273802.0
2020-06-26 12:00:00,243.24,243.28,241.06,241.84,2434899.0,235.874,235.9128,233.76,234.5164,2434899.0
2020-06-26 12:30:00,241.86,242.14,240.98,242.05,2125845.0,234.5358,234.8073,233.6824,234.72,2125845.0
2020-06-26 13:00:00,242.03,242.67,241.82,242.45,1464896.0,234.7006,235.3213,234.497,235.1079,1464896.0
2020-06-26 13:30:00,242.5,242.81,241.77,241.9,1498821.0,235.1564,235.457,234.4485,234.5746,1498821.0
2020-06-26 14:00:00,241.91,242.47,241.21,241.43,2387817.0,234.5843,235.1273,233.9055,234.1188,2387817.0
2020-06-26 14:30:00,241.43,241.58,240.58,241.04,2440936.0,234.1188,234.2643,233.2946,233.7406,2440936.0
2020-06-26 15:00:00,241.02,241.48,240.45,241.05,2245116.0,233.7212,234.1673,233.1685,233.7503,2245116.0
2020-06-26 15:30:00,241.01,241.78,239.68,240.08,7640240.0,233.7115,234.4582,232.4218,232.8097,7640240.0
2020-06-29 09:30:00,239.98,240.3,237.35,238.89,6037867.0,232.7127,233.023,230.1624,231.6557,6037867.0
2020-06-29 10:00:00,238.92,240.45,238.63,240.09,3645567.0,231.6848,233.1685,231.4036,232.8194,3645567.0
2020-06-29 10:30:00,240.1,241.22,239.97,240.51,2858826.0,232.8291,233.9152,232.703,233.2267,2858826.0
2020-06-29 11:00:00,240.52,241.37,239.8,241.27,2138512.0,233.2364,234.0606,232.5382,233.9637,2138512.0
2020-06-29 11:30:00,241.26,241.57,241.03,241.34,1626253.0,233.954,234.2546,233.7309,234.0315,1626253.0
2020-06-29 12:00:00,241.33,242.05,241.33,241.94,1359809.0,234.0218,234.72,234.0218,234.6134,1359809.0
2020-06-29 12:30:00,241.96,242.19,241.84,241.97,822874.0,234.6328,234.8558,234.5164,234.6425,822874.0
2020-06-29 13:00:00,241.99,242.06,241.58,241.74,687961.0,234.6619,234.7297,234.2643,234.4194,687961.0
2020-06-29 13:30:00,241.75,242.46,241.65,242.14,1035599.0,234.4291,235.1176,234.3322,234.8073,1035599.0
2020-06-29 14:00:00,242.15,242.29,241.69,241.78,984569.0,234.817,234.9528,234.3709,234.4582,984569.0
2020-06-29 14:30:00,241.76,242.09,241.22,241.38,1253337.0,234.4388,234.7588,233.9152,234.0703,1253337.0
2020-06-29 15:00:00,241.4,241.53,240.81,241.39,1699803.0,234.0897,234.2158,233.5176,234.08,1699803.0
2020-06-29 15:30:00,241.38,242.81,241.26,242.77,3496831.0,234.0703,235.457,233.954,235.4182,3496831.0
2020-06-30 09:30:00,242.73,244.82,242.58,244.55,4055095.0,235.3795,237.4062,235.234,237.1443,4055095.0
2020-06-30 10:00:00,244.54,245.1,244.43,244.59,2205000.0,237.1346,237.6777,237.028,237.1831,2205000.0
2020-06-30 10:30:00,244.57,245.56,244.52,245.47,1878037.0,237.1637,238.1237,237.1152,238.0365,1878037.0
2020-06-30 11:00:00,245.47,246.09,245.37,245.7,1934000.0,238.0365,238.6377,237.9395,238.2595,1934000.0
2020-06-30 11:30:00,245.7,245.93,245.46,245.83,1028968.0,238.2595,238.4825,238.0268,238.3856,1028968.0
2020-06-30 12:00:00,245.83,246.47,245.66,246.25,1534292.0,238.3856,239.0062,238.2207,238.7929,1534292.0
2020-06-30 12:30:00,246.25,246.37,245.32,245.53,1400660.0,238.7929,238.9092,237.891,238.0947,1400660.0
2020-06-30 13:00:00,245.54,245.81,244.9,245.61,1345033.0,238.1044,238.3662,237.4837,238.1722,1345033.0
2020-06-30 13:30:00,245.6,245.75,245.18,245.63,1047445.0,238.1625,238.308,237.7553,238.1916,1047445.0
2020-06-30 14:00:00,245.65,245.94,245.22,245.94,1408108.0,238.211,238.4922,237.794,238.4922,1408108.0
2020-06-30 14:30:00,245.94,246.45,245.86,246.43,2198414.0,238.4922,238.9868,238.4147,238.9674,2198414.0
2020-06-30 15:00:00,246.43,246.68,245.79,246.52,2267389.0,238.9674,239.2098,238.3468,239.0547,2267389.0
2020-06-30 15:30:00,246.52,248.16,246.44,247.28,7032392.0,239.0547,240.645,238.9771,239.7917,7032392.0
2020-07-01 09:30:00,247.61,248.7,247.08,247.62,4620960.0,240.1117,241.1687,239.5977,240.1214,4620960.0
2020-07-01 10:00:00,247.65,249.08,247.46,249.03,2502994.0,240.1505,241.5372,239.9662,241.4887,2502994.0
2020-07-01 10:30:00,249.05,249.46,248.72,249.3,1737010.0,241.5081,241.9056,241.1881,241.7505,1737010.0
2020-07-01 11:00:00,249.32,249.81,248.92,248.97,2435551.0,241.7699,242.245,241.382,241.4305,2435551.0
2020-07-01 11:30:00,248.99,249.77,248.92,249.6,1905842.0,241.4499,242.2063,241.382,242.0414,1905842.0
2020-07-01 12:00:00,249.6,250.11,249.5,250.04,1104684.0,242.0414,242.536,241.9444,242.4681,1104684.0
2020-07-01 12:30:00,250.05,250.53,249.75,250.17,2070365.0,242.4778,242.9432,242.1869,242.5941,2070365.0
2020-07-01 13:00:00,250.18,250.23,249.53,250.06,1383270.0,242.6038,242.6523,241.9735,242.4875,1383270.0
2020-07-01 13:30:00,250.06,250.44,249.96,250.34,1045935.0,242.4875,242.856,242.3905,242.759,1045935.0
2020-07-01 14:00:00,250.33,250.69,250.22,250.44,927165.0,242.7493,243.0984,242.6426,242.856,927165.0
2020-07-01 14:30:00,250.45,250.71,249.87,250.43,1195603.0,242.8657,243.1178,242.3032,242.8463,1195603.0
2020-07-01 15:00:00,250.44,251.19,250.35,251.05,1773619.0,242.856,243.5833,242.7687,243.4475,1773619.0
2020-07-01 15:30:00,251.05,251.52,250.38,250.43,3673340.0,243.4475,243.9033,242.7978,242.8463,3673340.0
2020-07-02 09:30:00,252.97,254.22,252.93,254.08,3817286.0,245.3094,246.5215,245.2706,246.3857,3817286.0
2020-07-02 10:00:00,254.08,254.27,252.79,252.86,2629661.0,246.3857,246.57,245.1348,245.2027,2629661.0
2020-07-02 10:30:00,252.86,253.84,252.7,253.04,2636313.0,245.2027,246.153,245.0475,245.3772,2636313.0
2020-07-02 11:00:00,253.03,253.14,251.99,252.21,2150041.0,245.3675,245.4742,244.359,244.5724,2150041.0
2020-07-02 11:30:00,252.23,253.41,252.13,253.3,1581699.0,244.5918,245.736,244.4948,245.6294,1581699.0
2020-07-02 12:00:00,253.3,253.55,252.74,253.45,1442216.0,245.6294,245.8718,245.0863,245.7748,1442216.0
2020-07-02 12:30:00,253.46,253.55,253.02,253.43,874566.0,245.7845,245.8718,245.3578,245.7554,874566.0
2020-07-02 13:00:00,253.42,253.7,253.19,253.6,730290.0,245.7457,246.0172,245.5227,245.9203,730290.0
2020-07-02 13:30:00,253.6,253.77,253.15,253.27,1118894.0,245.9203,246.0851,245.4839,245.6003,1118894.0
2020-07-02 14:00:00,253.28,253.67,253.05,253.59,1007268.0,245.61,245.9882,245.3869,245.9106,1007268.0
2020-07-02 14:30:00,253.58,253.8,253.48,253.72,922236.0,245.9009,246.1142,245.8039,246.0366,922236.0
2020-07-02 15:00:00,253.73,253.84,253.05,253.11,1347392.0,246.0463,246.153,245.3869,245.4451,1347392.0
2020-07-02 15:30:00,253.12,253.32,251.71,252.11,4426952.0,245.4548,245.6488,244.0875,244.4754,4426952.0
2020-07-06 09:30:00,255.42,256.64,255.42,256.6,3315526.0,247.6852,248.8682,247.6852,248.8294,3315526.0
2020-07-06 10:00:00,256.61,257.18,256.39,256.97,3412683.0,248.8391,249.3919,248.6258,249.1882,3412683.0
2020-07-06 10:30:00,256.95,257.95,256.78,257.94,1501804.0,249.1688,250.1385,249.004,250.1288,1501804.0
2020-07-06 11:00:00,257.94,258.76,257.87,258.7,1784137.0,250.1288,250.924,250.061,250.8658,1784137.0
2020-07-06 11:30:00,258.71,258.93,258.29,258.34,1501188.0,250.8755,251.0889,250.4682,250.5167,1501188.0
2020-07-06 12:00:00,258.35,258.44,257.54,257.78,1633621.0,250.5264,250.6137,249.741,249.9737,1633621.0
2020-07-06 12:30:00,257.77,258.35,257.57,258.16,1037318.0,249.964,250.5264,249.7701,250.3422,1037318.0
2020-07-06 13:00:00,258.19,258.23,257.33,257.93,1242725.0,250.3713,250.4101,249.5373,250.1192,1242725.0
2020-07-06 13:30:00,257.93,258.07,257.44,257.7,1086122.0,250.1192,250.2549,249.644,249.8961,1086122.0
2020-07-06 14:00:00,257.7,257.73,256.58,257.16,2011348.0,249.8961,249.9252,248.81,249.3725,2011348.0
2020-07-06 14:30:00,257.15,257.62,257.12,257.44,1226636.0,249.3628,249.8185,249.3337,249.644,1226636.0
2020-07-06 15:00:00,257.44,257.77,256.8,257.76,1757664.0,249.644,249.964,249.0234,249.9543,1757664.0
2020-07-06 15:30:00,257.75,258.55,257.55,258.39,3409365.0,249.9446,250.7204,249.7507,250.5652,3409365.0
2020-07-07 09:30:00,258.1,259.4,257.54,258.77,5653875.0,250.284,251.5446,249.741,250.9337,5653875.0
2020-07-07 10:00:00,258.79,260.28,258.56,260.0,3019354.0,250.9531,252.398,250.7301,252.1265,3019354.0
2020-07-07 10:30:00,260.01,260.35,259.41,260.12,2135896.0,252.1362,252.4659,251.5543,252.2428,2135896.0
2020-07-07 11:00:00,260.11,260.88,260.02,260.68,1800341.0,252.2331,252.9798,252.1459,252.7859,1800341.0
2020-07-07 11:30:00,260.69,260.79,259.8,259.95,1665459.0,252.7956,252.8925,251.9325,252.078,1665459.0
2020-07-07 12:00:00,259.97,260.19,258.96,259.29,1471755.0,252.0974,252.3107,251.118,251.438,1471755.0
2020-07-07 12:30:00,259.28,259.57,258.87,259.49,1287797.0,251.4283,251.7095,251.0307,251.6319,1287797.0
2020-07-07 13:00:00,259.48,259.6,258.56,259.09,1539696.0,251.6222,251.7386,250.7301,251.244,1539696.0
2020-07-07 13:30:00,259.09,259.44,258.66,258.86,895969.0,251.244,251.5834,250.827,251.021,895969.0
2020-07-07 14:00:00,258.87,258.96,258.25,258.32,1338356.0,251.0307,251.118,250.4295,250.4973,1338356.0
2020-07-07 14:30:00,258.32,258.32,257.67,258.28,1888834.0,250.4973,250.4973,249.867,250.4586,1888834.0
2020-07-07 15:00:00,258.27,258.28,257.28,257.82,2447777.0,250.4489,250.4586,249.4888,250.0125,2447777.0
2020-07-07 15:30:00,257.82,258.11,256.3,256.56,3392661.0,250.0125,250.2937,248.5385,248.7906,3392661.0
2020-07-08 09:30:00,258.0,259.36,257.83,259.3,3122414.0,250.187,251.5058,250.0222,251.4477,3122414.0
2020-07-08 10:00:00,259.3,259.62,258.6,258.68,1928914.0,251.4477,251.758,250.7689,250.8464,1928914.0
2020-07-08 10:30:00,258.69,259.38,258.62,259.32,1129821.0,250.8561,251.5252,250.7883,251.4671,1129821.0
2020-07-08 11:00:00,259.33,259.39,256.5,257.34,2909425.0,251.4768,251.5349,248.7325,249.547,2909425.0
2020-07-08 11:30:00,257.31,258.43,257.21,258.35,1715510.0,249.5179,250.604,249.421,250.5264,1715510.0
2020-07-08 12:00:00,258.37,258.87,258.18,258.65,1437881.0,250.5458,251.0307,250.3616,250.8173,1437881.0
2020-07-08 12:30:00,258.66,259.25,258.21,259.25,1099921.0,250.827,251.3992,250.3907,251.3992,1099921.0
2020-07-08 13:00:00,259.24,259.28,258.11,258.47,1137067.0,251.3895,251.4283,250.2937,250.6428,1137067.0
2020-07-08 13:30:00,258.49,258.91,257.88,258.1,1282467.0,250.6622,251.0695,250.0707,250.284,1282467.0
2020-07-08 14:00:00,258.12,258.64,257.67,258.46,1869624.0,250.3034,250.8077,249.867,250.6331,1869624.0
2020-07-08 14:30:00,258.46,258.74,257.75,258.64,1108142.0,250.6331,250.9046,249.9446,250.8077,1108142.0
2020-07-08 15:00:00,258.64,259.68,258.6,259.37,1829222.0,250.8077,251.8162,250.7689,251.5155,1829222.0
2020-07-08 15:30:00,259.36,260.02,259.02,259.94,2930094.0,251.5058,252.1459,251.1761,252.0683,2930094.0
2020-07-09 09:30:00,261.89,262.21,260.77,261.82,4031179.0,253.9592,254.2695,252.8731,253.8914,4031179.0
2020-07-09 10:00:00,261.84,262.13,260.55,261.32,2868889.0,253.9107,254.192,252.6598,253.4065,2868889.0
2020-07-09 10:30:00,261.29,261.64,258.36,258.44,3485014.0,253.3774,253.7168,250.5361,250.6137,3485014.0
2020-07-09 11:00:00,258.42,259.23,257.63,258.72,4248107.0,250.5943,251.3798,249.8282,250.8852,4248107.0
2020-07-09 11:30:00,258.71,259.41,258.16,259.22,2504375.0,250.8755,251.5543,250.3422,251.3701,2504375.0
2020-07-09 12:00:00,259.2,260.35,258.98,260.0,2068533.0,251.3507,252.4659,251.1374,252.1265,2068533.0
2020-07-09 12:30:00,259.97,260.79,259.79,260.65,1593547.0,252.0974,252.8925,251.9228,252.7568,1593547.0
2020-07-09 13:00:00,260.67,261.52,260.49,261.08,2125914.0,252.7762,253.6004,252.6016,253.1738,2125914.0
2020-07-09 13:30:00,261.1,261.4,260.36,260.59,1219239.0,253.1932,253.4841,252.4756,252.6986,1219239.0
2020-07-09 14:00:00,260.59,261.71,260.38,261.69,1465993.0,252.6986,253.7847,252.495,253.7653,1465993.0
2020-07-09 14:30:00,261.71,262.21,261.38,262.19,1747956.0,253.7847,254.2695,253.4647,254.2501,1747956.0
2020-07-09 15:00:00,262.17,262.87,261.36,261.37,2673745.0,254.2308,254.9096,253.4453,253.455,2673745.0
2020-07-09 15:30:00,261.36,262.66,260.81,262.06,4199728.0,253.4453,254.7059,252.9119,254.1241,4199728.0
2020-07-10 09:30:00,261.91,262.28,260.02,260.47,5193752.0,253.9786,254.3374,252.1459,252.5822,5193752.0
2020-07-10 10:00:00,260.41,261.66,259.26,261.47,3669586.0,252.524,253.7362,251.4089,253.552,3669586.0
2020-07-10 10:30:00,261.45,261.92,260.96,261.44,2258482.0,253.5326,253.9883,253.0574,253.5229,2258482.0
2020-07-10 11:00:00,261.41,261.92,260.9,261.63,1467689.0,253.4938,253.9883,252.9992,253.7071,1467689.0
2020-07-10 11:30:00,261.63,262.24,261.43,262.07,1727076.0,253.7071,254.2986,253.5132,254.1338,1727076.0
2020-07-10 12:00:00,262.06,262.17,261.41,261.57,1569184.0,254.1241,254.2308,253.4938,253.6489,1569184.0
2020-07-10 12:30:00,261.56,262.14,261.39,262.05,1060936.0,253.6392,254.2017,253.4744,254.1144,1060936.0
2020-07-10 13:00:00,262.07,262.78,261.88,262.68,1122743.0,254.1338,254.8223,253.9495,254.7253,1122743.0
2020-07-10 13:30:00,262.67,262.91,262.2,262.73,1200827.0,254.7156,254.9483,254.2598,254.7738,1200827.0
2020-07-10 14:00:00,262.74,262.84,262.32,262.5,1285161.0,254.7835,254.8805,254.3762,254.5508,1285161.0
2020-07-10 14:30:00,262.5,263.33,262.45,263.3,1319135.0,254.5508,255.3556,254.5023,255.3265,1319135.0
2020-07-10 15:00:00,263.3,263.73,262.95,263.65,1921576.0,255.3265,255.7435,254.9871,255.6659,1921576.0
2020-07-10 15:30:00,263.65,264.23,263.38,264.01,2857526.0,255.6659,256.2284,255.4041,256.015,2857526.0
2020-07-13 09:30:00,266.86,268.3,266.68,267.52,4415362.0,258.7787,260.1751,258.6042,259.4187,4415362.0
2020-07-13 10:00:00,267.53,268.4,267.0,268.35,2342883.0,259.4284,260.2721,258.9145,260.2236,2342883.0
2020-07-13 10:30:00,268.35,269.09,267.79,269.06,2355429.0,260.2236,260.9412,259.6806,260.9121,2355429.0
2020-07-13 11:00:00,269.07,269.75,268.86,269.65,2306176.0,260.9218,261.5812,260.7182,261.4842,2306176.0
2020-07-13 11:30:00,269.66,269.79,268.77,269.17,1763289.0,261.4939,261.62,260.6309,261.0188,1763289.0
2020-07-13 12:00:00,269.18,269.37,268.8,269.09,1803842.0,261.0285,261.2127,260.66,260.9412,1803842.0
2020-07-13 12:30:00,269.1,269.16,267.49,267.52,1932893.0,260.9509,261.0091,259.3896,259.4187,1932893.0
2020-07-13 13:00:00,267.54,268.61,267.52,268.57,1860365.0,259.4381,260.4757,259.4187,260.4369,1860365.0
2020-07-13 13:30:00,268.58,268.74,266.93,267.05,1962995.0,260.4466,260.6018,258.8466,258.963,1962995.0
2020-07-13 14:00:00,267.04,267.33,263.98,264.18,5772568.0,258.9533,259.2345,255.9859,256.1799,5772568.0
2020-07-13 14:30:00,264.17,265.47,263.0,265.21,5617513.0,256.1702,257.4308,255.0356,257.1787,5617513.0
2020-07-13 15:00:00,265.18,265.27,260.97,261.1,6846818.0,257.1496,257.2369,253.0671,253.1932,6846818.0
2020-07-13 15:30:00,261.12,261.41,257.69,258.53,11718007.0,253.2125,253.4938,249.8864,250.701,11718007.0
2020-07-14 09:30:00,256.07,259.36,253.43,255.59,12967471.0,248.3155,251.5058,245.7554,247.85,12967471.0
2020-07-14 10:00:00,255.54,255.85,252.76,255.45,7420984.0,247.8015,248.1021,245.1057,247.7143,7420984.0
2020-07-14 10:30:00,255.43,257.92,255.32,256.27,5690236.0,247.6949,250.1095,247.5882,248.5094,5690236.0
2020-07-14 11:00:00,256.26,257.45,255.31,257.13,3833140.0,248.4997,249.6537,247.5785,249.3434,3833140.0
2020-07-14 11:30:00,257.13,258.66,256.77,257.66,2690833.0,249.3434,250.827,248.9943,249.8573,2690833.0
2020-07-14 12:00:00,257.65,258.82,257.13,257.86,2051221.0,249.8476,250.9822,249.3434,250.0513,2051221.0
2020-07-14 12:30:00,257.86,258.42,256.62,256.86,1523188.0,250.0513,250.5943,248.8488,249.0816,1523188.0
2020-07-14 13:00:00,256.88,257.61,255.92,257.31,1977861.0,249.1009,249.8088,248.17,249.5179,1977861.0
2020-07-14 13:30:00,257.31,259.18,257.24,258.38,2909924.0,249.5179,251.3313,249.45,250.5555,2909924.0
2020-07-14 14:00:00,258.39,259.49,257.99,259.14,2646943.0,250.5652,251.6319,250.1773,251.2925,2646943.0
2020-07-14 14:30:00,259.15,259.4,258.02,258.86,2194330.0,251.3022,251.5446,250.2064,251.021,2194330.0
2020-07-14 15:00:00,258.89,258.99,256.82,258.67,3498930.0,251.0501,251.1471,249.0428,250.8367,3498930.0
2020-07-14 15:30:00,258.67,260.79,258.37,260.41,6013461.0,250.8367,252.8925,250.5458,252.524,6013461.0
2020-07-15 09:30:00,261.68,262.69,260.54,261.28,6801656.0,253.7556,254.735,252.6501,253.3677,6801656.0
2020-07-15 10:00:00,261.29,262.17,260.77,261.95,3463721.0,253.3774,254.2308,252.8731,254.0174,3463721.0
2020-07-15 10:30:00,261.94,262.52,261.12,261.19,2442309.0,254.0077,254.5702,253.2125,253.2804,2442309.0
2020-07-15 11:00:00,261.18,261.35,259.05,260.39,4572204.0,253.2707,253.4356,251.2052,252.5047,4572204.0
2020-07-15 11:30:00,260.39,260.57,258.01,258.02,3798541.0,252.5047,252.6792,250.1967,250.2064,3798541.0
2020-07-15 12:00:00,258.01,259.16,257.49,259.03,4027420.0,250.1967,251.3119,249.6925,251.1858,4027420.0
2020-07-15 12:30:00,259.02,259.91,258.2,259.79,2216554.0,251.1761,252.0392,250.381,251.9228,2216554.0
2020-07-15 13:00:00,259.81,260.27,259.08,259.99,2278017.0,251.9422,252.3883,251.2343,252.1168,2278017.0
2020-07-15 13:30:00,259.99,260.43,259.6,259.77,1413018.0,252.1168,252.5434,251.7386,251.9034,1413018.0
2020-07-15 14:00:00,259.75,261.35,259.41,260.99,2753314.0,251.884,253.4356,251.5543,253.0865,2753314.0
2020-07-15 14:30:00,261.0,261.28,259.89,260.04,1369562.0,253.0962,253.3677,252.0198,252.1653,1369562.0
2020-07-15 15:00:00,260.05,260.64,259.2,260.63,1998765.0,252.175,252.7471,251.3507,252.7374,1998765.0
2020-07-15 15:30:00,260.62,261.16,260.16,260.78,3635657.0,252.7277,253.2513,252.2816,252.8828,3635657.0
2020-07-16 09:30:00,257.97,258.69,257.14,257.58,4523811.0,250.1579,250.8561,249.3531,249.7798,4523811.0
2020-07-16 10:00:00,257.61,257.75,256.38,257.31,4578092.0,249.8088,249.9446,248.6161,249.5179,4578092.0
2020-07-16 10:30:00,257.29,257.9,256.28,256.48,2849482.0,249.4985,250.0901,248.5191,248.7131,2849482.0
2020-07-16 11:00:00,256.49,256.72,255.62,256.5,3387995.0,248.7228,248.9458,247.8791,248.7325,3387995.0
2020-07-16 11:30:00,256.47,257.28,256.25,257.26,1737013.0,248.7034,249.4888,248.49,249.4694,1737013.0
2020-07-16 12:00:00,257.28,257.65,256.73,257.02,1403998.0,249.4888,249.8476,248.9555,249.2367,1403998.0
2020-07-16 12:30:00,257.01,258.0,256.91,257.65,1196063.0,249.227,250.187,249.13,249.8476,1196063.0
2020-07-16 13:00:00,257.64,258.94,257.58,258.88,1635721.0,249.8379,251.0986,249.7798,251.0404,1635721.0
2020-07-16 13:30:00,258.88,258.93,258.14,258.33,1651071.0,251.0404,251.0889,250.3228,250.507,1651071.0
2020-07-16 14:00:00,258.33,259.27,258.29,259.16,1625206.0,250.507,251.4186,250.4682,251.3119,1625206.0
2020-07-16 14:30:00,259.19,259.27,257.95,257.99,2005002.0,251.341,251.4186,250.1385,250.1773,2005002.0
2020-07-16 15:00:00,257.99,259.33,257.79,259.26,2007570.0,250.1773,251.4768,249.9834,251.4089,2007570.0
2020-07-16 15:30:00,259.26,259.78,258.38,258.98,3040513.0,251.4089,251.9131,250.5555,251.1374,3040513.0
2020-07-17 09:30:00,259.71,259.87,257.86,258.77,4050907.0,251.8452,252.0004,250.0513,250.9337,4050907.0
2020-07-17 10:00:00,258.75,259.0,257.17,257.51,2843129.0,250.9143,251.1567,249.3822,249.7119,2843129.0
2020-07-17 10:30:00,257.53,258.56,257.21,258.49,1479281.0,249.7313,250.7301,249.421,250.6622,1479281.0
2020-07-17 11:00:00,258.48,259.17,258.38,259.0,1370581.0,250.6525,251.3216,250.5555,251.1567,1370581.0
2020-07-17 11:30:00,259.0,259.15,258.16,258.98,1268545.0,251.1567,251.3022,250.3422,251.1374,1268545.0
2020-07-17 12:00:00,258.98,259.39,258.86,258.96,1211661.0,251.1374,251.5349,251.021,251.118,1211661.0
2020-07-17 12:30:00,258.98,259.27,258.61,258.83,674809.0,251.1374,251.4186,250.7786,250.9919,674809.0
2020-07-17 13:00:00,258.84,259.19,258.38,258.96,1267338.0,251.0016,251.341,250.5555,251.118,1267338.0
2020-07-17 13:30:00,258.98,259.01,258.6,258.76,868076.0,251.1374,251.1664,250.7689,250.924,868076.0
2020-07-17 14:00:00,258.77,259.77,258.77,259.49,1159191.0,250.9337,251.9034,250.9337,251.6319,1159191.0
2020-07-17 14:30:00,259.5,260.14,259.27,259.85,1275652.0,251.6416,252.2622,251.4186,251.981,1275652.0
2020-07-17 15:00:00,259.84,259.99,259.31,259.9,1183173.0,251.9713,252.1168,251.4574,252.0295,1183173.0
2020-07-17 15:30:00,259.9,260.31,259.18,259.38,3236588.0,252.0295,252.4271,251.3313,251.5252,3236588.0
2020-07-20 09:30:00,260.12,260.96,258.79,260.65,4527716.0,252.2428,253.0574,250.9531,252.7568,4527716.0
2020-07-20 10:00:00,260.69,262.74,260.36,262.65,3083357.0,252.7956,254.7835,252.4756,254.6962,3083357.0
2020-07-20 10:30:00,262.67,262.91,262.22,262.4,2032475.0,254.7156,254.9483,254.2792,254.4538,2032475.0
2020-07-20 11:00:00,262.4,263.23,262.2,263.2,1646389.0,254.4538,255.2587,254.2598,255.2296,1646389.0
2020-07-20 11:30:00,263.22,263.81,263.1,263.63,1379253.0,255.249,255.8211,255.1326,255.6465,1379253.0
2020-07-20 12:00:00,263.64,264.04,263.15,263.65,1567709.0,255.6562,256.0441,255.1811,255.6659,1567709.0
2020-07-20 12:30:00,263.65,264.3,263.48,264.25,1351822.0,255.6659,256.2962,255.5011,256.2478,1351822.0
2020-07-20 13:00:00,264.27,264.48,264.17,264.46,1184255.0,256.2672,256.4708,256.1702,256.4514,1184255.0
2020-07-20 13:30:00,264.46,265.05,264.3,264.62,2043424.0,256.4514,257.0235,256.2962,256.6066,2043424.0
2020-07-20 14:00:00,264.61,265.3,264.55,265.24,1298426.0,256.5969,257.266,256.5387,257.2078,1298426.0
2020-07-20 14:30:00,265.24,266.13,265.12,265.72,1897973.0,257.2078,258.0708,257.0914,257.6732,1897973.0
2020-07-20 15:00:00,265.72,266.64,265.64,266.58,2642759.0,257.6732,258.5654,257.5957,258.5072,2642759.0
2020-07-20 15:30:00,266.58,267.43,266.56,266.79,5726544.0,258.5072,259.3315,258.4878,258.7108,5726544.0
2020-07-21 09:30:00,268.41,268.41,266.05,267.0,7451144.0,260.2818,260.2818,257.9933,258.9145,7451144.0
2020-07-21 10:00:00,266.99,267.23,265.51,265.92,4056151.0,258.9048,259.1375,257.4696,257.8672,4056151.0
2020-07-21 10:30:00,265.94,266.3,264.97,265.89,2869565.0,257.8866,258.2357,256.946,257.8381,2869565.0
2020-07-21 11:00:00,265.88,266.22,264.75,265.47,2010749.0,257.8284,258.1581,256.7326,257.4308,2010749.0
2020-07-21 11:30:00,265.48,265.82,264.24,264.67,1881807.0,257.4405,257.7702,256.2381,256.655,1881807.0
2020-07-21 12:00:00,264.67,265.01,264.18,264.9,1693503.0,256.655,256.9847,256.1799,256.8781,1693503.0
2020-07-21 12:30:00,264.87,265.17,264.4,265.15,1498820.0,256.849,257.1399,256.3932,257.1205,1498820.0
2020-07-21 13:00:00,265.15,265.33,264.27,265.28,1521660.0,257.1205,257.2951,256.2672,257.2466,1521660.0
2020-07-21 13:30:00,265.28,266.22,265.2,265.88,1800640.0,257.2466,258.1581,257.169,257.8284,1800640.0
2020-07-21 14:00:00,265.92,266.75,265.84,266.41,1816818.0,257.8672,258.6721,257.7896,258.3424,1816818.0
2020-07-21 14:30:00,266.4,266.42,265.64,265.92,1423639.0,258.3327,258.3521,257.5957,257.8672,1423639.0
2020-07-21 15:00:00,265.93,266.02,264.0,264.27,3164032.0,257.8769,257.9642,256.0053,256.2672,3164032.0
2020-07-21 15:30:00,264.26,264.68,263.12,264.05,5107232.0,256.2575,256.6647,255.152,256.0538,5107232.0
2020-07-22 09:30:00,264.44,265.8,263.99,265.33,3689896.0,256.432,257.7508,255.9956,257.2951,3689896.0
2020-07-22 10:00:00,265.33,265.89,264.61,264.62,1698875.0,257.2951,257.8381,256.5969,256.6066,1698875.0
2020-07-22 10:30:00,264.61,264.94,263.11,263.48,2347035.0,256.5969,256.9169,255.1423,255.5011,2347035.0
2020-07-22 11:00:00,263.47,263.89,262.55,263.87,2403625.0,255.4914,255.8987,254.5992,255.8793,2403625.0
2020-07-22 11:30:00,263.87,264.49,263.83,264.24,1180565.0,255.8793,256.4805,255.8405,256.2381,1180565.0
2020-07-22 12:00:00,264.28,264.97,263.85,264.68,1247895.0,256.2769,256.946,255.8599,256.6647,1247895.0
2020-07-22 12:30:00,264.71,264.78,263.91,264.21,811198.0,256.6938,256.7617,255.9181,256.209,811198.0
2020-07-22 13:00:00,264.19,264.49,263.83,264.02,1061890.0,256.1896,256.4805,255.8405,256.0247,1061890.0
2020-07-22 13:30:00,264.02,264.12,263.08,263.16,1339602.0,256.0247,256.1217,255.1132,255.1908,1339602.0
2020-07-22 14:00:00,263.16,263.8,263.12,263.7,1338415.0,255.1908,255.8114,255.152,255.7144,1338415.0
2020-07-22 14:30:00,263.72,264.16,263.43,263.87,1090448.0,255.7338,256.1605,255.4526,255.8793,1090448.0
2020-07-22 15:00:00,263.9,264.87,263.87,264.03,1787450.0,255.9084,256.849,255.8793,256.0344,1787450.0
2020-07-22 15:30:00,264.04,265.33,264.03,264.92,3267631.0,256.0441,257.2951,256.0344,256.8975,3267631.0
2020-07-23 09:30:00,264.55,265.24,263.46,264.57,3294817.0,256.5387,257.2078,255.4817,256.5581,3294817.0
2020-07-23 10:00:00,264.57,264.83,262.77,263.85,2531478.0,256.5581,256.8102,254.8126,255.8599,2531478.0
2020-07-23 10:30:00,263.85,264.61,263.66,263.76,1512712.0,255.8599,256.5969,255.6756,255.7726,1512712.0
2020-07-23 11:00:00,263.77,264.2,263.14,263.82,1218131.0,255.7823,256.1993,255.1714,255.8308,1218131.0
2020-07-23 11:30:00,263.83,264.09,263.22,263.31,1471761.0,255.8405,256.0926,255.249,255.3362,1471761.0
2020-07-23 12:00:00,263.31,263.32,261.19,261.45,2752164.0,255.3362,255.3459,253.2804,253.5326,2752164.0
2020-07-23 12:30:00,261.44,261.64,259.88,260.81,3168771.0,253.5229,253.7168,252.0101,252.9119,3168771.0
2020-07-23 13:00:00,260.78,261.52,259.88,260.32,2428223.0,252.8828,253.6004,252.0101,252.4368,2428223.0
2020-07-23 13:30:00,260.32,260.48,257.96,258.75,4453706.0,252.4368,252.5919,250.1482,250.9143,4453706.0
2020-07-23 14:00:00,258.73,258.8,256.55,258.03,5657495.0,250.8949,250.9628,248.7809,250.2161,5657495.0
2020-07-23 14:30:00,258.04,258.58,257.01,258.22,3505720.0,250.2258,250.7495,249.227,250.4004,3505720.0
2020-07-23 15:00:00,258.25,258.48,257.1,257.68,2940089.0,250.4295,250.6525,249.3143,249.8767,2940089.0
2020-07-23 15:30:00,257.67,258.4,257.01,257.95,5831647.0,249.867,250.5749,249.227,250.1385,5831647.0
2020-07-24 09:30:00,254.12,254.53,251.32,253.33,10066600.0,246.4245,246.8221,243.7093,245.6585,10066600.0
2020-07-24 10:00:00,253.32,255.27,253.12,254.89,4727409.0,245.6488,247.5397,245.4548,247.1712,4727409.0
2020-07-24 10:30:00,254.91,256.28,253.57,256.21,4009928.0,247.1906,248.5191,245.8912,248.4512,4009928.0
2020-07-24 11:00:00,256.22,256.93,255.57,256.74,2992974.0,248.4609,249.1494,247.8306,248.9652,2992974.0
2020-07-24 11:30:00,256.76,256.84,255.5,256.41,2362445.0,248.9846,249.0622,247.7627,248.6452,2362445.0
2020-07-24 12:00:00,256.42,256.44,254.57,255.45,2860196.0,248.6549,248.6743,246.8609,247.7143,2860196.0
2020-07-24 12:30:00,255.45,255.56,254.25,254.48,1772788.0,247.7143,247.8209,246.5506,246.7736,1772788.0
2020-07-24 13:00:00,254.52,255.05,253.33,254.54,2003443.0,246.8124,247.3264,245.6585,246.8318,2003443.0
2020-07-24 13:30:00,254.55,255.82,254.11,255.53,1984843.0,246.8415,248.073,246.4148,247.7918,1984843.0
2020-07-24 14:00:00,255.53,256.46,255.4,256.46,2255618.0,247.7918,248.6937,247.6658,248.6937,2255618.0
2020-07-24 14:30:00,256.46,256.47,255.09,255.63,2001361.0,248.6937,248.7034,247.3652,247.8888,2001361.0
2020-07-24 15:00:00,255.61,256.31,254.76,254.88,2214668.0,247.8694,248.5482,247.0451,247.1615,2214668.0
2020-07-24 15:30:00,254.85,255.64,254.45,255.44,4531226.0,247.1324,247.8985,246.7445,247.7046,4531226.0
2020-07-27 09:30:00,257.31,259.29,256.52,259.05,4638935.0,249.5179,251.438,248.7519,251.2052,4638935.0
2020-07-27 10:00:00,259.08,259.45,257.94,258.19,3100154.0,251.2343,251.5931,250.1288,250.3713,3100154.0
2020-07-27 10:30:00,258.19,259.01,258.09,258.56,1985671.0,250.3713,251.1664,250.2743,250.7301,1985671.0
2020-07-27 11:00:00,258.54,258.66,256.91,257.1,2323126.0,250.7107,250.827,249.13,249.3143,2323126.0
2020-07-27 11:30:00,257.13,257.83,256.44,257.6,1937966.0,249.3434,250.0222,248.6743,249.7991,1937966.0
2020-07-27 12:00:00,257.6,258.12,257.35,257.81,1258839.0,249.7991,250.3034,249.5567,250.0028,1258839.0
2020-07-27 12:30:00,257.81,258.45,257.58,258.4,1002787.0,250.0028,250.6234,249.7798,250.5749,1002787.0
2020-07-27 13:00:00,258.4,258.96,258.35,258.93,732182.0,250.5749,251.118,250.5264,251.0889,732182.0
2020-07-27 13:30:00,258.92,258.96,258.65,258.85,1065925.0,251.0792,251.118,250.8173,251.0113,1065925.0
2020-07-27 14:00:00,258.85,259.79,258.81,259.7,1860055.0,251.0113,251.9228,250.9725,251.8356,1860055.0
2020-07-27 14:30:00,259.72,259.92,259.07,259.25,1430571.0,251.8549,252.0489,251.2246,251.3992,1430571.0
2020-07-27 15:00:00,259.24,260.47,259.21,260.38,3852053.0,251.3895,252.5822,251.3604,252.495,3852053.0
2020-07-27 15:30:00,260.37,260.52,259.84,260.09,4818467.0,252.4853,252.6307,251.9713,252.2137,4818467.0
2020-07-28 09:30:00,259.37,259.71,257.56,258.27,4270649.0,251.5155,251.8452,249.7604,250.4489,4270649.0
2020-07-28 10:00:00,258.27,259.14,257.95,258.97,2338156.0,250.4489,251.2925,250.1385,251.1277,2338156.0
2020-07-28 10:30:00,258.96,259.36,258.27,259.2,1464424.0,251.118,251.5058,250.4489,251.3507,1464424.0
2020-07-28 11:00:00,259.22,259.49,258.39,259.12,1196983.0,251.3701,251.6319,250.5652,251.2731,1196983.0
2020-07-28 11:30:00,259.13,259.85,258.89,258.99,1182438.0,251.2828,251.981,251.0501,251.1471,1182438.0
2020-07-28 12:00:00,258.99,259.19,258.42,259.03,1149100.0,251.1471,251.341,250.5943,251.1858,1149100.0
2020-07-28 12:30:00,259.03,259.47,258.8,259.36,891077.0,251.1858,251.6125,250.9628,251.5058,891077.0
2020-07-28 13:00:00,259.36,259.54,258.91,259.34,829273.0,251.5058,251.6804,251.0695,251.4865,829273.0
2020-07-28 13:30:00,259.36,259.83,259.32,259.5,838024.0,251.5058,251.9616,251.4671,251.6416,838024.0
2020-07-28 14:00:00,259.51,259.55,258.83,258.87,1512066.0,251.6513,251.6901,250.9919,251.0307,1512066.0
2020-07-28 14:30:00,258.86,259.09,258.47,258.59,1546583.0,251.021,251.244,250.6428,250.7592,1546583.0
2020-07-28 15:00:00,258.59,258.66,257.33,257.57,2195122.0,250.7592,250.827,249.5373,249.7701,2195122.0
2020-07-28 15:30:00,257.55,257.9,256.51,256.76,4328969.0,249.7507,250.0901,248.7422,248.9846,4328969.0
2020-07-29 09:30:00,258.33,258.89,257.91,258.58,2795741.0,250.507,251.0501,250.0998,250.7495,2795741.0
2020-07-29 10:00:00,258.61,259.39,258.56,259.09,1586715.0,250.7786,251.5349,250.7301,251.244,1586715.0
2020-07-29 10:30:00,259.11,259.7,259.0,259.53,1019411.0,251.2634,251.8356,251.1567,251.6707,1019411.0
2020-07-29 11:00:00,259.53,259.61,259.05,259.57,701113.0,251.6707,251.7483,251.2052,251.7095,701113.0
2020-07-29 11:30:00,259.59,259.59,259.18,259.19,677156.0,251.7289,251.7289,251.3313,251.341,677156.0
2020-07-29 12:00:00,259.17,259.18,258.21,258.92,1811539.0,251.3216,251.3313,250.3907,251.0792,1811539.0
2020-07-29 12:30:00,258.95,259.42,258.83,259.2,1033017.0,251.1083,251.564,250.9919,251.3507,1033017.0
2020-07-29 13:00:00,259.2,259.38,258.76,259.24,776925.0,251.3507,251.5252,250.924,251.3895,776925.0
2020-07-29 13:30:00,259.22,259.34,258.9,258.98,615505.0,251.3701,251.4865,251.0598,251.1374,615505.0
2020-07-29 14:00:00,258.97,259.64,258.6,259.48,1166372.0,251.1277,251.7774,250.7689,251.6222,1166372.0
2020-07-29 14:30:00,259.48,260.66,259.45,259.51,2089257.0,251.6222,252.7665,251.5931,251.6513,2089257.0
2020-07-29 15:00:00,259.52,260.26,258.84,259.88,3276174.0,251.661,252.3786,251.0016,252.0101,3276174.0
2020-07-29 15:30:00,259.87,260.41,259.47,259.83,3683751.0,252.0004,252.524,251.6125,251.9616,3683751.0
2020-07-30 09:30:00,257.81,259.11,256.96,257.22,4827610.0,250.0028,251.2634,249.1785,249.4307,4827610.0
2020-07-30 10:00:00,257.25,258.03,256.55,257.58,3372709.0,249.4597,250.2161,248.7809,249.7798,3372709.0
2020-07-30 10:30:00,257.59,258.58,257.41,258.44,2319528.0,249.7894,250.7495,249.6149,250.6137,2319528.0
2020-07-30 11:00:00,258.43,259.31,258.11,258.95,1734116.0,250.604,251.4574,250.2937,251.1083,1734116.0
2020-07-30 11:30:00,258.93,260.35,258.82,259.98,1995185.0,251.0889,252.4659,250.9822,252.1071,1995185.0
2020-07-30 12:00:00,259.98,261.22,259.77,260.65,2830905.0,252.1071,253.3095,251.9034,252.7568,2830905.0
2020-07-30 12:30:00,260.68,260.93,260.39,260.74,1800789.0,252.7859,253.0283,252.5047,252.8441,1800789.0
2020-07-30 13:00:00,260.73,261.5,260.56,261.1,1517487.0,252.8344,253.581,252.6695,253.1932,1517487.0
2020-07-30 13:30:00,261.1,261.28,260.41,261.27,1280035.0,253.1932,253.3677,252.524,253.358,1280035.0
2020-07-30 14:00:00,261.25,261.37,260.43,260.79,1578457.0,253.3386,253.455,252.5434,252.8925,1578457.0
2020-07-30 14:30:00,260.79,261.6,260.78,261.31,1513946.0,252.8925,253.678,252.8828,253.3968,1513946.0
2020-07-30 15:00:00,261.31,261.67,260.65,261.65,2274795.0,253.3968,253.7459,252.7568,253.7265,2274795.0
2020-07-30 15:30:00,261.66,261.71,260.85,261.16,2720981.0,253.7362,253.7847,252.9507,253.2513,2720981.0
2020-07-31 09:30:00,265.81,265.95,263.01,264.08,7520701.0,257.7605,257.8963,255.0453,256.0829,7520701.0
2020-07-31 10:00:00,264.08,264.13,261.39,261.98,4281736.0,256.0829,256.1314,253.4744,254.0465,4281736.0
2020-07-31 10:30:00,261.97,263.06,261.92,263.03,3008030.0,254.0368,255.0938,253.9883,255.0647,3008030.0
2020-07-31 11:00:00,263.01,264.21,262.78,263.79,2316565.0,255.0453,256.209,254.8223,255.8017,2316565.0
2020-07-31 11:30:00,263.79,264.12,262.84,263.15,2358245.0,255.8017,256.1217,254.8805,255.1811,2358245.0
2020-07-31 12:00:00,263.14,263.31,262.02,262.62,2492892.0,255.1714,255.3362,254.0853,254.6671,2492892.0
2020-07-31 12:30:00,262.63,262.63,260.85,261.27,2592700.0,254.6768,254.6768,252.9507,253.358,2592700.0
2020-07-31 13:00:00,261.28,262.62,261.14,262.59,2173491.0,253.3677,254.6671,253.2319,254.638,2173491.0
2020-07-31 13:30:00,262.59,262.8,261.98,262.25,1625741.0,254.638,254.8417,254.0465,254.3083,1625741.0
2020-07-31 14:00:00,262.22,262.6,261.4,262.19,2295175.0,254.2792,254.6477,253.4841,254.2501,2295175.0
2020-07-31 14:30:00,262.19,263.67,262.08,263.52,2279038.0,254.2501,255.6853,254.1435,255.5399,2279038.0
2020-07-31 15:00:00,263.52,264.81,263.26,264.45,3596900.0,255.5399,256.7908,255.2877,256.4417,3596900.0
2020-07-31 15:30:00,264.44,265.87,264.37,265.84,6303539.0,256.432,257.8187,256.3641,257.7896,6303539.0
2020-08-03 09:30:00,268.05,269.54,267.87,269.15,4158736.0,259.9327,261.3776,259.7581,260.9994,4158736.0
2020-08-03 10:00:00,269.15,269.99,268.59,268.9,2915912.0,260.9994,261.8139,260.4563,260.7569,2915912.0
2020-08-03 10:30:00,268.94,269.3,268.15,268.6,1838735.0,260.7957,261.1448,260.0297,260.466,1838735.0
2020-08-03 11:00:00,268.6,269.48,268.44,269.33,1342459.0,260.466,261.3194,260.3109,261.1739,1342459.0
2020-08-03 11:30:00,269.36,269.65,269.05,269.65,1276234.0,261.203,261.4842,260.9024,261.4842,1276234.0
2020-08-03 12:00:00,269.65,269.68,269.18,269.53,851168.0,261.4842,261.5133,261.0285,261.3679,851168.0
2020-08-03 12:30:00,269.52,269.73,269.09,269.39,904141.0,261.3582,261.5618,260.9412,261.2321,904141.0
2020-08-03 13:00:00,269.38,269.77,269.26,269.4,909277.0,261.2224,261.6006,261.106,261.2418,909277.0
2020-08-03 13:30:00,269.42,269.47,268.9,269.27,1020853.0,261.2612,261.3097,260.7569,261.1157,1020853.0
2020-08-03 14:00:00,269.27,269.88,268.97,269.79,1297196.0,261.1157,261.7073,260.8248,261.62,1297196.0
2020-08-03 14:30:00,269.79,270.15,269.62,269.86,1531615.0,261.62,261.9691,261.4551,261.6879,1531615.0
2020-08-03 15:00:00,269.87,270.0,268.78,269.34,2116447.0,261.6976,261.8236,260.6406,261.1836,2116447.0
2020-08-03 15:30:00,269.35,269.9,268.79,269.31,3612673.0,261.1933,261.7267,260.6503,261.1545,3612673.0
2020-08-04 09:30:00,268.76,269.99,268.51,269.85,2921249.0,260.6212,261.8139,260.3788,261.6782,2921249.0
2020-08-04 10:00:00,269.86,270.38,269.66,269.74,2008439.0,261.6879,262.1921,261.4939,261.5715,2008439.0
2020-08-04 10:30:00,269.76,270.12,269.53,269.58,1613019.0,261.5909,261.94,261.3679,261.4164,1613019.0
2020-08-04 11:00:00,269.61,269.79,268.8,269.1,1865234.0,261.4454,261.62,260.66,260.9509,1865234.0
2020-08-04 11:30:00,269.09,269.51,268.95,269.43,1215086.0,260.9412,261.3485,260.8054,261.2709,1215086.0
2020-08-04 12:00:00,269.46,269.53,268.58,269.19,1268643.0,261.3,261.3679,260.4466,261.0382,1268643.0
2020-08-04 12:30:00,269.19,269.34,268.78,269.05,667372.0,261.0382,261.1836,260.6406,260.9024,667372.0
2020-08-04 13:00:00,269.04,269.7,268.71,269.55,962827.0,260.8927,261.5327,260.5727,261.3873,962827.0
2020-08-04 13:30:00,269.56,269.91,269.44,269.77,833467.0,261.397,261.7364,261.2806,261.6006,833467.0
2020-08-04 14:00:00,269.78,269.93,268.88,268.9,1113698.0,261.6103,261.7558,260.7376,260.7569,1113698.0
2020-08-04 14:30:00,268.88,269.1,268.09,269.05,1912934.0,260.7376,260.9509,259.9715,260.9024,1912934.0
2020-08-04 15:00:00,269.03,269.47,268.83,269.26,977265.0,260.883,261.3097,260.6891,261.106,977265.0
2020-08-04 15:30:00,269.25,270.44,269.04,270.44,2289308.0,261.0963,262.2503,260.8927,262.2503,2289308.0
2020-08-05 09:30:00,270.86,271.16,269.96,271.03,3016409.0,262.6576,262.9485,261.7848,262.8224,3016409.0
2020-08-05 10:00:00,271.05,271.49,270.79,271.24,2084909.0,262.8418,263.2685,262.5897,263.0261,2084909.0
2020-08-05 10:30:00,271.26,271.28,270.55,270.86,1444447.0,263.0455,263.0649,262.357,262.6576,1444447.0
2020-08-05 11:00:00,270.86,271.52,270.7,270.9,1399607.0,262.6576,263.2976,262.5024,262.6964,1399607.0
2020-08-05 11:30:00,270.9,271.12,270.46,270.6,1314088.0,262.6964,262.9097,262.2697,262.4055,1314088.0
2020-08-05 12:00:00,270.6,271.17,270.6,270.66,763117.0,262.4055,262.9582,262.4055,262.4637,763117.0
2020-08-05 12:30:00,270.65,271.0,270.59,270.88,803455.0,262.454,262.7934,262.3958,262.677,803455.0
2020-08-05 13:00:00,270.89,271.19,270.8,271.03,548555.0,262.6867,262.9776,262.5994,262.8224,548555.0
2020-08-05 13:30:00,271.05,271.28,270.91,271.12,639105.0,262.8418,263.0649,262.7061,262.9097,639105.0
2020-08-05 14:00:00,271.11,271.32,271.02,271.21,525983.0,262.9,263.1037,262.8127,262.997,525983.0
2020-08-05 14:30:00,271.22,271.37,270.76,271.05,912168.0,263.0067,263.1522,262.5606,262.8418,912168.0
2020-08-05 15:00:00,271.05,271.14,270.68,270.9,845458.0,262.8418,262.9291,262.483,262.6964,845458.0
2020-08-05 15:30:00,270.9,271.24,270.1,271.11,2598097.0,262.6964,263.0261,261.9206,262.9,2598097.0
2020-08-06 09:30:00,270.78,271.31,270.19,271.27,2321770.0,262.58,263.094,262.0079,263.0552,2321770.0
2020-08-06 10:00:00,271.28,271.97,271.02,271.63,1401552.0,263.0649,263.734,262.8127,263.4043,1401552.0
2020-08-06 10:30:00,271.64,271.77,270.36,271.13,1390494.0,263.414,263.54,262.1727,262.9194,1390494.0
2020-08-06 11:00:00,271.11,271.8,270.99,271.22,1290375.0,262.9,263.5691,262.7837,263.0067,1290375.0
2020-08-06 11:30:00,271.22,271.73,271.11,271.46,1015751.0,263.0067,263.5012,262.9,263.2394,1015751.0
2020-08-06 12:00:00,271.44,272.31,271.37,272.06,1098199.0,263.22,264.0637,263.1522,263.8213,1098199.0
2020-08-06 12:30:00,272.07,272.62,271.88,272.6,794191.0,263.831,264.3643,263.6467,264.3449,794191.0
2020-08-06 13:00:00,272.6,272.83,272.33,272.67,1022817.0,264.3449,264.5679,264.0831,264.4128,1022817.0
2020-08-06 13:30:00,272.67,273.21,272.55,273.13,1136446.0,264.4128,264.9364,264.2964,264.8589,1136446.0
2020-08-06 14:00:00,273.14,273.99,273.1,273.95,1298955.0,264.8685,265.6928,264.8298,265.654,1298955.0
2020-08-06 14:30:00,273.95,274.61,273.94,274.46,2044905.0,265.654,266.294,265.6443,266.1486,2044905.0
2020-08-06 15:00:00,274.46,274.98,274.18,274.63,1826577.0,266.1486,266.6528,265.8771,266.3134,1826577.0
2020-08-06 15:30:00,274.62,274.81,274.04,274.59,3546178.0,266.3037,266.488,265.7413,266.2746,3546178.0
2020-08-07 09:30:00,274.04,274.5,273.44,274.4,3057184.0,265.7413,266.1874,265.1595,266.0904,3057184.0
2020-08-07 10:00:00,274.41,274.47,273.39,273.91,2283899.0,266.1001,266.1583,265.111,265.6152,2283899.0
2020-08-07 10:30:00,273.92,274.89,273.88,274.7,2083036.0,265.6249,266.5656,265.5861,266.3813,2083036.0
2020-08-07 11:00:00,274.69,274.79,273.31,273.33,1697807.0,266.3716,266.4686,265.0334,265.0528,1697807.0
2020-08-07 11:30:00,273.35,273.82,272.59,272.62,1593553.0,265.0722,265.528,264.3352,264.3643,1593553.0
2020-08-07 12:00:00,272.61,273.19,272.26,273.15,1983779.0,264.3546,264.917,264.0152,264.8782,1983779.0
2020-08-07 12:30:00,273.14,273.37,271.7,271.72,2475185.0,264.8685,265.0916,263.4722,263.4916,2475185.0
2020-08-07 13:00:00,271.71,271.78,270.26,270.96,3161875.0,263.4819,263.5497,262.0758,262.7546,3161875.0
2020-08-07 13:30:00,270.96,271.61,270.02,270.21,2749933.0,262.7546,263.3849,261.843,262.0273,2749933.0
2020-08-07 14:00:00,270.2,270.91,269.24,269.44,3072336.0,262.0176,262.7061,261.0867,261.2806,3072336.0
2020-08-07 14:30:00,269.43,270.54,269.3,270.43,3053386.0,261.2709,262.3473,261.1448,262.2406,3053386.0
2020-08-07 15:00:00,270.41,271.23,270.18,270.45,2684144.0,262.2212,263.0164,261.9982,262.26,2684144.0
2020-08-07 15:30:00,270.44,271.8,270.34,271.5,4803197.0,262.2503,263.5691,262.1533,263.2782,4803197.0
2020-08-10 09:30:00,271.74,271.98,269.98,270.35,4127057.0,263.5109,263.7437,261.8042,262.163,4127057.0
2020-08-10 10:00:00,270.38,270.51,269.5,269.91,3219895.0,262.1921,262.3182,261.3388,261.7364,3219895.0
2020-08-10 10:30:00,269.91,269.95,267.02,267.06,4031506.0,261.7364,261.7752,258.9339,258.9727,4031506.0
2020-08-10 11:00:00,267.04,268.75,266.67,268.65,3258654.0,258.9533,260.6115,258.5945,260.5145,3258654.0
2020-08-10 11:30:00,268.67,269.35,268.12,269.15,2081768.0,260.5339,261.1933,260.0006,260.9994,2081768.0
2020-08-10 12:00:00,269.17,269.43,268.65,268.67,1291139.0,261.0188,261.2709,260.5145,260.5339,1291139.0
2020-08-10 12:30:00,268.68,270.42,268.58,270.18,1944071.0,260.5436,262.2309,260.4466,261.9982,1944071.0
2020-08-10 13:00:00,270.17,270.9,270.1,270.67,1208435.0,261.9885,262.6964,261.9206,262.4733,1208435.0
2020-08-10 13:30:00,270.67,270.73,269.69,269.88,1010031.0,262.4733,262.5315,261.523,261.7073,1010031.0
2020-08-10 14:00:00,269.94,270.37,269.72,270.09,1013706.0,261.7655,262.1824,261.5521,261.9109,1013706.0
2020-08-10 14:30:00,270.09,270.46,269.39,270.38,994298.0,261.9109,262.2697,261.2321,262.1921,994298.0
2020-08-10 15:00:00,270.39,270.71,269.49,269.67,1262128.0,262.2018,262.5121,261.3291,261.5036,1262128.0
2020-08-10 15:30:00,269.65,270.35,269.42,270.28,2343600.0,261.4842,262.163,261.2612,262.0952,2343600.0
2020-08-11 09:30:00,269.08,269.44,267.35,268.57,5782227.0,260.9315,261.2806,259.2539,260.4369,5782227.0
2020-08-11 10:00:00,268.57,268.71,267.0,268.38,3129087.0,260.4369,260.5727,258.9145,260.2527,3129087.0
2020-08-11 10:30:00,268.4,268.96,267.71,268.58,1916181.0,260.2721,260.8151,259.603,260.4466,1916181.0
2020-08-11 11:00:00,268.58,270.15,268.57,269.91,1745449.0,260.4466,261.9691,260.4369,261.7364,1745449.0
2020-08-11 11:30:00,269.96,269.98,268.8,269.02,1485704.0,261.7848,261.8042,260.66,260.8733,1485704.0
2020-08-11 12:00:00,269.03,270.18,268.71,269.98,1344301.0,260.883,261.9982,260.5727,261.8042,1344301.0
2020-08-11 12:30:00,269.97,270.44,269.7,269.89,1265187.0,261.7945,262.2503,261.5327,261.717,1265187.0
2020-08-11 13:00:00,269.9,270.14,269.32,269.96,1432813.0,261.7267,261.9594,261.1642,261.7848,1432813.0
2020-08-11 13:30:00,269.97,269.99,268.92,269.46,1307204.0,261.7945,261.8139,260.7763,261.3,1307204.0
2020-08-11 14:00:00,269.47,269.65,268.09,268.15,1521756.0,261.3097,261.4842,259.9715,260.0297,1521756.0
2020-08-11 14:30:00,268.15,268.61,267.75,268.51,2359058.0,260.0297,260.4757,259.6418,260.3788,2359058.0
2020-08-11 15:00:00,268.5,268.68,266.07,267.14,3820484.0,260.3691,260.5436,258.0126,259.0502,3820484.0
2020-08-11 15:30:00,267.11,267.11,264.63,265.21,5466212.0,259.0212,259.0212,256.6163,257.1787,5466212.0
2020-08-12 09:30:00,267.37,269.98,267.37,269.87,4645827.0,259.2733,261.8042,259.2733,261.6976,4645827.0
2020-08-12 10:00:00,269.88,270.83,269.6,270.62,2730092.0,261.7073,262.6285,261.4358,262.4249,2730092.0
2020-08-12 10:30:00,270.64,271.16,270.25,270.96,2520244.0,262.4443,262.9485,262.0661,262.7546,2520244.0
2020-08-12 11:00:00,270.94,271.43,270.72,271.19,1531783.0,262.7352,263.2103,262.5218,262.9776,1531783.0
2020-08-12 11:30:00,271.18,271.67,270.84,271.56,1213640.0,262.9679,263.4431,262.6382,263.3364,1213640.0
2020-08-12 12:00:00,271.57,272.34,271.53,272.19,1754492.0,263.3461,264.0928,263.3073,263.9473,1754492.0
2020-08-12 12:30:00,272.19,272.37,271.41,271.48,1529858.0,263.9473,264.1219,263.1909,263.2588,1529858.0
2020-08-12 13:00:00,271.48,271.87,271.17,271.29,1482251.0,263.2588,263.637,262.9582,263.0746,1482251.0
2020-08-12 13:30:00,271.28,272.71,271.25,272.67,2039262.0,263.0649,264.4516,263.0358,264.4128,2039262.0
2020-08-12 14:00:00,272.67,272.84,272.44,272.49,1723976.0,264.4128,264.5776,264.1897,264.2382,1723976.0
2020-08-12 14:30:00,272.5,272.64,271.93,272.15,1428998.0,264.2479,264.3837,263.6952,263.9085,1428998.0
2020-08-12 15:00:00,272.15,272.6,271.99,272.16,1980916.0,263.9085,264.3449,263.7534,263.9182,1980916.0
2020-08-12 15:30:00,272.18,272.41,271.34,271.93,4008515.0,263.9376,264.1607,263.1231,263.6952,4008515.0
2020-08-13 09:30:00,272.62,273.96,272.39,273.62,4402040.0,264.3643,265.6637,264.1413,265.334,4402040.0
2020-08-13 10:00:00,273.61,273.94,272.68,273.85,2178700.0,265.3243,265.6443,264.4225,265.557,2178700.0
2020-08-13 10:30:00,273.87,274.44,273.8,274.17,1912166.0,265.5764,266.1292,265.5086,265.8674,1912166.0
2020-08-13 11:00:00,274.17,274.68,274.1,274.19,1312376.0,265.8674,266.3619,265.7995,265.8868,1312376.0
2020-08-13 11:30:00,274.19,274.26,273.64,274.05,1063099.0,265.8868,265.9546,265.3534,265.751,1063099.0
2020-08-13 12:00:00,274.04,274.49,274.0,274.35,746233.0,265.7413,266.1777,265.7025,266.0419,746233.0
2020-08-13 12:30:00,274.34,274.7,274.33,274.67,685948.0,266.0322,266.3813,266.0225,266.3522,685948.0
2020-08-13 13:00:00,274.68,274.83,273.11,273.39,1407277.0,266.3619,266.5074,264.8395,265.111,1407277.0
2020-08-13 13:30:00,273.36,273.82,272.77,273.48,1697721.0,265.0819,265.528,264.5098,265.1983,1697721.0
2020-08-13 14:00:00,273.48,273.59,271.76,272.49,2236336.0,265.1983,265.3049,263.5303,264.2382,2236336.0
2020-08-13 14:30:00,272.48,272.84,271.51,272.04,2559691.0,264.2285,264.5776,263.2879,263.8019,2559691.0
2020-08-13 15:00:00,272.06,272.96,271.77,272.91,1893760.0,263.8213,264.694,263.54,264.6455,1893760.0
2020-08-13 15:30:00,272.95,273.21,272.11,272.48,2892972.0,264.6843,264.9364,263.8697,264.2285,2892972.0
2020-08-14 09:30:00,273.02,273.4,271.68,272.58,2806945.0,264.7522,265.1207,263.4528,264.3255,2806945.0
2020-08-14 10:00:00,272.58,272.89,270.85,270.95,2711469.0,264.3255,264.6261,262.6479,262.7449,2711469.0
2020-08-14 10:30:00,270.94,272.12,270.72,271.19,1836308.0,262.7352,263.8794,262.5218,262.9776,1836308.0
2020-08-14 11:00:00,271.19,272.05,270.94,272.0,1206098.0,262.9776,263.8116,262.7352,263.7631,1206098.0
2020-08-14 11:30:00,272.02,272.39,271.38,271.75,884079.0,263.7825,264.1413,263.1618,263.5206,884079.0
2020-08-14 12:00:00,271.76,272.21,271.67,272.02,821286.0,263.5303,263.9667,263.4431,263.7825,821286.0
2020-08-14 12:30:00,272.03,272.71,272.02,272.44,773623.0,263.7922,264.4516,263.7825,264.1897,773623.0
2020-08-14 13:00:00,272.45,272.5,271.94,272.38,920623.0,264.1994,264.2479,263.7049,264.1316,920623.0
2020-08-14 13:30:00,272.42,272.56,271.94,272.36,808795.0,264.1704,264.3061,263.7049,264.1122,808795.0
2020-08-14 14:00:00,272.36,272.36,271.56,271.93,749296.0,264.1122,264.1122,263.3364,263.6952,749296.0
2020-08-14 14:30:00,271.93,272.22,271.75,271.89,890482.0,263.6952,263.9764,263.5206,263.6564,890482.0
2020-08-14 15:00:00,271.9,272.06,271.25,271.5,1707695.0,263.6661,263.8213,263.0358,263.2782,1707695.0
2020-08-14 15:30:00,271.5,272.36,271.03,272.22,3478200.0,263.2782,264.1122,262.8224,263.9764,3478200.0
2020-08-17 09:30:00,273.92,274.86,273.74,274.78,2416060.0,265.6249,266.5365,265.4504,266.4589,2416060.0
2020-08-17 10:00:00,274.78,275.07,274.13,274.63,1726389.0,266.4589,266.7401,265.8286,266.3134,1726389.0
2020-08-17 10:30:00,274.63,274.88,274.48,274.63,1327361.0,266.3134,266.5559,266.168,266.3134,1327361.0
2020-08-17 11:00:00,274.61,274.85,274.2,274.76,1107823.0,266.294,266.5268,265.8964,266.4395,1107823.0
2020-08-17 11:30:00,274.77,274.81,274.17,274.54,865577.0,266.4492,266.488,265.8674,266.2262,865577.0
2020-08-17 12:00:00,274.54,274.74,274.34,274.53,831447.0,266.2262,266.4201,266.0322,266.2165,831447.0
2020-08-17 12:30:00,274.52,275.05,274.5,275.0,789030.0,266.2068,266.7207,266.1874,266.6722,789030.0
2020-08-17 13:00:00,275.0,275.28,274.89,275.02,1083554.0,266.6722,266.9437,266.5656,266.6916,1083554.0
2020-08-17 13:30:00,275.04,275.27,274.92,275.1,678886.0,266.711,266.934,266.5946,266.7692,678886.0
2020-08-17 14:00:00,275.09,275.42,274.93,275.3,697229.0,266.7595,267.0795,266.6043,266.9631,697229.0
2020-08-17 14:30:00,275.31,275.5,275.24,275.47,731934.0,266.9728,267.1571,266.905,267.128,731934.0
2020-08-17 15:00:00,275.47,275.5,275.1,275.5,911100.0,267.128,267.1571,266.7692,267.1571,911100.0
2020-08-17 15:30:00,275.5,275.84,275.1,275.27,2386312.0,267.1571,267.4868,266.7692,266.934,2386312.0
2020-08-18 09:30:00,276.41,277.64,276.23,276.68,3269159.0,268.0395,269.2323,267.865,268.3013,3269159.0
2020-08-18 10:00:00,276.69,276.83,275.12,275.17,2151647.0,268.311,268.4468,266.7886,266.8371,2151647.0
2020-08-18 10:30:00,275.17,276.71,274.91,276.65,1918408.0,266.8371,268.3304,266.5849,268.2723,1918408.0
2020-08-18 11:00:00,276.66,277.08,276.41,276.85,795927.0,268.282,268.6892,268.0395,268.4662,795927.0
2020-08-18 11:30:00,276.86,277.13,276.7,277.02,599984.0,268.4759,268.7377,268.3207,268.6311,599984.0
2020-08-18 12:00:00,277.02,277.41,276.95,277.31,703441.0,268.6311,269.0092,268.5632,268.9123,703441.0
2020-08-18 12:30:00,277.33,277.73,277.28,277.39,775251.0,268.9317,269.3196,268.8832,268.9898,775251.0
2020-08-18 13:00:00,277.38,277.64,277.22,277.53,673414.0,268.9802,269.2323,268.825,269.1256,673414.0
2020-08-18 13:30:00,277.53,277.78,277.51,277.53,495829.0,269.1256,269.368,269.1062,269.1256,495829.0
2020-08-18 14:00:00,277.54,277.85,277.27,277.74,1074746.0,269.1353,269.4359,268.8735,269.3292,1074746.0
2020-08-18 14:30:00,277.75,278.14,277.71,278.05,956780.0,269.3389,269.7171,269.3002,269.6299,956780.0
2020-08-18 15:00:00,278.05,278.47,277.88,278.12,1494756.0,269.6299,270.0371,269.465,269.6977,1494756.0
2020-08-18 15:30:00,278.13,278.34,277.78,277.96,2613277.0,269.7074,269.9111,269.368,269.5426,2613277.0
2020-08-19 09:30:00,277.94,278.46,276.45,276.96,3816619.0,269.5232,270.0274,268.0783,268.5729,3816619.0
2020-08-19 10:00:00,276.95,278.16,276.8,278.12,1892265.0,268.5632,269.7365,268.4177,269.6977,1892265.0
2020-08-19 10:30:00,278.13,278.41,277.81,278.27,1432499.0,269.7074,269.979,269.3971,269.8432,1432499.0
2020-08-19 11:00:00,278.27,278.52,277.78,278.29,1245030.0,269.8432,270.0856,269.368,269.8626,1245030.0
2020-08-19 11:30:00,278.29,278.88,278.24,278.85,937731.0,269.8626,270.4347,269.8141,270.4056,937731.0
2020-08-19 12:00:00,278.86,279.02,278.54,278.61,960850.0,270.4153,270.5705,270.105,270.1729,960850.0
2020-08-19 12:30:00,278.64,278.69,278.31,278.65,666172.0,270.202,270.2505,269.882,270.2117,666172.0
2020-08-19 13:00:00,278.67,278.69,278.42,278.57,598312.0,270.2311,270.2505,269.9887,270.1341,598312.0
2020-08-19 13:30:00,278.57,278.89,278.57,278.73,529590.0,270.1341,270.4444,270.1341,270.2893,529590.0
2020-08-19 14:00:00,278.72,278.85,275.96,276.63,4040151.0,270.2796,270.4056,267.6032,268.2529,4040151.0
2020-08-19 14:30:00,276.66,277.73,276.4,277.45,2379470.0,268.282,269.3196,268.0298,269.048,2379470.0
2020-08-19 15:00:00,277.42,277.51,276.54,276.69,1983969.0,269.0189,269.1062,268.1656,268.311,1983969.0
2020-08-19 15:30:00,276.69,277.86,275.57,276.14,3556265.0,268.311,269.4456,267.225,267.7777,3556265.0
2020-08-20 09:30:00,275.29,277.55,274.86,277.34,3269109.0,266.9534,269.145,266.5365,268.9414,3269109.0
2020-08-20 10:00:00,277.34,277.65,276.87,277.26,2036270.0,268.9414,269.242,268.4856,268.8638,2036270.0
2020-08-20 10:30:00,277.25,278.11,276.98,277.96,2037553.0,268.8541,269.688,268.5923,269.5426,2037553.0
2020-08-20 11:00:00,277.96,278.12,277.29,278.04,1183955.0,269.5426,269.6977,268.8929,269.6202,1183955.0
2020-08-20 11:30:00,278.06,278.71,277.91,278.61,1435157.0,269.6396,270.2699,269.4941,270.1729,1435157.0
2020-08-20 12:00:00,278.61,278.72,278.26,278.29,975576.0,270.1729,270.2796,269.8335,269.8626,975576.0
2020-08-20 12:30:00,278.3,278.41,278.0,278.09,685852.0,269.8723,269.979,269.5814,269.6686,685852.0
2020-08-20 13:00:00,278.11,278.53,277.86,278.5,724968.0,269.688,270.0953,269.4456,270.0662,724968.0
2020-08-20 13:30:00,278.51,278.74,278.25,278.67,800424.0,270.0759,270.299,269.8238,270.2311,800424.0
2020-08-20 14:00:00,278.66,279.33,278.58,279.26,1440699.0,270.2214,270.8711,270.1438,270.8032,1440699.0
2020-08-20 14:30:00,279.26,279.66,279.17,279.64,1052533.0,270.8032,271.1911,270.7159,271.1717,1052533.0
2020-08-20 15:00:00,279.64,280.08,279.32,279.65,1850059.0,271.1717,271.5984,270.8614,271.1814,1850059.0
2020-08-20 15:30:00,279.63,280.43,279.49,279.88,3788128.0,271.162,271.9378,271.0263,271.4044,3788128.0
2020-08-21 09:30:00,280.07,280.65,279.46,280.43,3943920.0,271.5887,272.1511,270.9972,271.9378,3943920.0
2020-08-21 10:00:00,280.43,281.23,279.76,281.12,2500127.0,271.9378,272.7136,271.2881,272.6069,2500127.0
2020-08-21 10:30:00,281.16,281.97,281.12,281.68,1987556.0,272.6457,273.4312,272.6069,273.1499,1987556.0
2020-08-21 11:00:00,281.67,281.76,280.81,281.5,1606338.0,273.1402,273.2275,272.3063,272.9754,1606338.0
2020-08-21 11:30:00,281.49,281.51,280.22,280.35,1475137.0,272.9657,272.9851,271.7341,271.8602,1475137.0
2020-08-21 12:00:00,280.34,281.52,280.22,281.51,1107702.0,271.8505,272.9948,271.7341,272.9851,1107702.0
2020-08-21 12:30:00,281.51,281.6,281.19,281.5,818496.0,272.9851,273.0724,272.6748,272.9754,818496.0
2020-08-21 13:00:00,281.5,281.59,280.98,281.19,903207.0,272.9754,273.0627,272.4711,272.6748,903207.0
2020-08-21 13:30:00,281.19,281.54,280.9,281.15,902240.0,272.6748,273.0142,272.3936,272.636,902240.0
2020-08-21 14:00:00,281.15,281.57,281.05,281.53,960743.0,272.636,273.0433,272.539,273.0045,960743.0
2020-08-21 14:30:00,281.51,282.03,281.42,281.89,1373677.0,272.9851,273.4893,272.8978,273.3536,1373677.0
2020-08-21 15:00:00,281.88,282.34,281.86,281.99,1606166.0,273.3439,273.7899,273.3245,273.4505,1606166.0
2020-08-21 15:30:00,282.0,282.07,281.28,281.85,2601642.0,273.4602,273.5281,272.762,273.3148,2601642.0
2020-08-24 09:30:00,285.14,286.0,283.33,284.34,5605892.0,276.5052,277.3391,274.75,275.7294,5605892.0
2020-08-24 10:00:00,284.37,284.59,282.78,283.79,4184442.0,275.7585,275.9718,274.2166,275.196,4184442.0
2020-08-24 10:30:00,283.78,283.85,281.27,281.7,3568438.0,275.1863,275.2542,272.7524,273.1693,3568438.0
2020-08-24 11:00:00,281.7,283.17,281.5,281.99,2081810.0,273.1693,274.5948,272.9754,273.4505,2081810.0
2020-08-24 11:30:00,282.01,283.54,281.98,283.36,2075433.0,273.4699,274.9536,273.4408,274.7791,2075433.0
2020-08-24 12:00:00,283.36,284.0,283.24,283.33,1038710.0,274.7791,275.3997,274.6627,274.75,1038710.0
2020-08-24 12:30:00,283.32,283.52,282.91,283.13,869925.0,274.7403,274.9342,274.3427,274.556,869925.0
2020-08-24 13:00:00,283.12,283.86,282.93,283.19,1083000.0,274.5463,275.2639,274.3621,274.6142,1083000.0
2020-08-24 13:30:00,283.18,283.31,282.56,283.1,1092787.0,274.6045,274.7306,274.0033,274.5269,1092787.0
2020-08-24 14:00:00,283.08,283.46,282.75,282.85,1011003.0,274.5075,274.876,274.1875,274.2845,1011003.0
2020-08-24 14:30:00,282.84,282.97,282.0,282.26,1687038.0,274.2748,274.4009,273.4602,273.7124,1687038.0
2020-08-24 15:00:00,282.26,282.83,281.7,282.8,1747247.0,273.7124,274.2651,273.1693,274.236,1747247.0
2020-08-24 15:30:00,282.81,283.67,282.65,283.61,2634451.0,274.2457,275.0797,274.0906,275.0215,2634451.0
2020-08-25 09:30:00,282.78,283.77,282.37,283.51,5204149.0,274.2166,275.1766,273.819,274.9245,5204149.0
2020-08-25 10:00:00,283.52,284.1,282.69,283.34,2849300.0,274.9342,275.4966,274.1293,274.7597,2849300.0
2020-08-25 10:30:00,283.35,284.18,282.94,284.05,2400266.0,274.7694,275.5742,274.3718,275.4482,2400266.0
2020-08-25 11:00:00,284.06,285.22,283.91,284.58,2146859.0,275.4579,276.5827,275.3124,275.9621,2146859.0
2020-08-25 11:30:00,284.58,284.65,283.82,284.36,1555778.0,275.9621,276.03,275.2251,275.7488,1555778.0
2020-08-25 12:00:00,284.37,284.49,283.58,284.27,1204736.0,275.7585,275.8748,274.9924,275.6615,1204736.0
2020-08-25 12:30:00,284.3,284.72,284.14,284.53,940690.0,275.6906,276.0979,275.5354,275.9136,940690.0
2020-08-25 13:00:00,284.52,284.88,284.22,284.82,802431.0,275.9039,276.253,275.613,276.1948,802431.0
2020-08-25 13:30:00,284.81,284.97,284.52,284.59,979602.0,276.1851,276.3403,275.9039,275.9718,979602.0
2020-08-25 14:00:00,284.6,285.12,284.38,285.1,1428592.0,275.9815,276.4858,275.7682,276.4664,1428592.0
2020-08-25 14:30:00,285.08,285.43,284.97,285.38,1138919.0,276.447,276.7864,276.3403,276.7379,1138919.0
2020-08-25 15:00:00,285.37,285.78,285.18,285.69,1355735.0,276.7282,277.1258,276.5439,277.0385,1355735.0
2020-08-25 15:30:00,285.69,286.06,285.52,285.82,2859549.0,277.0385,277.3973,276.8736,277.1646,2859549.0
2020-08-26 09:30:00,287.11,287.8,286.96,287.55,3474414.0,278.4155,279.0846,278.27,278.8422,3474414.0
2020-08-26 10:00:00,287.55,288.1,287.18,288.01,2925868.0,278.8422,279.3755,278.4834,279.2882,2925868.0
2020-08-26 10:30:00,288.03,288.91,287.99,288.78,1994064.0,279.3076,280.161,279.2688,280.0349,1994064.0
2020-08-26 11:00:00,288.79,289.34,288.73,289.31,1729097.0,280.0446,280.578,279.9864,280.5489,1729097.0
2020-08-26 11:30:00,289.31,290.24,289.28,290.09,1977529.0,280.5489,281.4507,280.5198,281.3053,1977529.0
2020-08-26 12:00:00,290.08,291.52,289.79,291.3,2527621.0,281.2956,282.692,281.0143,282.4786,2527621.0
2020-08-26 12:30:00,291.31,291.41,290.19,290.38,2113132.0,282.4883,282.5853,281.4022,281.5865,2113132.0
2020-08-26 13:00:00,290.38,291.22,290.38,290.88,1436386.0,281.5865,282.401,281.5865,282.0713,1436386.0
2020-08-26 13:30:00,290.88,291.45,290.87,291.44,1227503.0,282.0713,282.6241,282.0616,282.6144,1227503.0
2020-08-26 14:00:00,291.44,291.91,291.32,291.89,1857947.0,282.6144,283.0701,282.498,283.0507,1857947.0
2020-08-26 14:30:00,291.89,291.95,289.53,289.95,3249469.0,283.0507,283.1089,280.7622,281.1695,3249469.0
2020-08-26 15:00:00,289.94,291.57,289.64,291.54,2493485.0,281.1598,282.7404,280.8689,282.7113,2493485.0
2020-08-26 15:30:00,291.55,292.22,291.1,291.88,4088702.0,282.721,283.3708,282.2847,283.041,4088702.0
2020-08-27 09:30:00,293.03,293.08,290.62,292.2,7896361.0,284.1562,284.2047,281.8192,283.3514,7896361.0
2020-08-27 10:00:00,292.21,292.67,290.38,292.66,4338144.0,283.3611,283.8071,281.5865,283.7974,4338144.0
2020-08-27 10:30:00,292.66,293.06,291.9,292.88,2558925.0,283.7974,284.1853,283.0604,284.0108,2558925.0
2020-08-27 11:00:00,292.85,293.52,292.54,292.81,1840530.0,283.9817,284.6314,283.6811,283.9429,1840530.0
2020-08-27 11:30:00,292.83,293.86,292.4,293.2,1421592.0,283.9623,284.9611,283.5453,284.3211,1421592.0
2020-08-27 12:00:00,293.21,293.21,291.5,291.62,3036865.0,284.3308,284.3308,282.6726,282.7889,3036865.0
2020-08-27 12:30:00,291.62,291.92,288.7,289.57,4410607.0,282.7889,283.0798,279.9573,280.801,4410607.0
2020-08-27 13:00:00,289.52,291.01,289.05,290.85,3188731.0,280.7525,282.1974,280.2967,282.0422,3188731.0
2020-08-27 13:30:00,290.86,291.44,289.97,291.38,1962697.0,282.0519,282.6144,281.1889,282.5562,1962697.0
2020-08-27 14:00:00,291.37,292.29,291.18,292.26,1910515.0,282.5465,283.4386,282.3622,283.4095,1910515.0
2020-08-27 14:30:00,292.24,292.43,291.43,291.78,1461929.0,283.3901,283.5744,282.6047,282.9441,1461929.0
2020-08-27 15:00:00,291.79,292.39,291.27,292.11,1326057.0,282.9538,283.5356,282.4495,283.2641,1326057.0
2020-08-27 15:30:00,292.12,292.31,290.81,290.99,3659264.0,283.2738,283.458,282.0035,282.178,3659264.0
2020-08-28 09:30:00,292.27,292.88,291.47,292.88,3091993.0,283.4192,284.0108,282.6435,284.0108,3091993.0
2020-08-28 10:00:00,292.88,293.18,292.15,292.86,2140576.0,284.0108,284.3017,283.3029,283.9914,2140576.0
2020-08-28 10:30:00,292.86,292.96,291.46,291.7,2149337.0,283.9914,284.0883,282.6338,282.8665,2149337.0
2020-08-28 11:00:00,291.7,292.79,291.45,292.68,1393321.0,282.8665,283.9235,282.6241,283.8168,1393321.0
2020-08-28 11:30:00,292.67,292.83,292.21,292.58,1035339.0,283.8071,283.9623,283.3611,283.7199,1035339.0
2020-08-28 12:00:00,292.59,292.84,292.14,292.21,833190.0,283.7295,283.972,283.2932,283.3611,833190.0
2020-08-28 12:30:00,292.22,292.33,291.8,292.27,1349533.0,283.3708,283.4774,282.9635,283.4192,1349533.0
2020-08-28 13:00:00,292.29,292.32,291.06,291.07,1492559.0,283.4386,283.4677,282.2459,282.2556,1492559.0
2020-08-28 13:30:00,291.07,292.08,290.93,291.9,1593681.0,282.2556,283.235,282.1198,283.0604,1593681.0
2020-08-28 14:00:00,291.9,292.16,291.6,291.91,1314189.0,283.0604,283.3126,282.7695,283.0701,1314189.0
2020-08-28 14:30:00,291.9,292.38,291.62,291.85,1217330.0,283.0604,283.5259,282.7889,283.012,1217330.0
2020-08-28 15:00:00,291.86,292.63,291.74,292.27,1110088.0,283.0217,283.7683,282.9053,283.4192,1110088.0
2020-08-28 15:30:00,292.28,293.03,292.23,292.5,2967159.0,283.4289,284.1562,283.3805,283.6423,2967159.0
2020-08-31 09:30:00,293.16,293.92,292.62,293.57,3755691.0,284.2823,285.0193,283.7586,284.6799,3755691.0
2020-08-31 10:00:00,293.57,294.32,293.25,293.97,2325945.0,284.6799,285.4072,284.3696,285.0678,2325945.0
2020-08-31 10:30:00,293.97,294.93,293.93,294.8,2215565.0,285.0678,285.9987,285.029,285.8726,2215565.0
2020-08-31 11:00:00,294.82,295.18,293.13,293.9,2757861.0,285.892,286.2411,284.2532,284.9999,2757861.0
2020-08-31 11:30:00,293.91,294.77,293.21,294.33,1959088.0,285.0096,285.8435,284.3308,285.4169,1959088.0
2020-08-31 12:00:00,294.33,295.13,294.17,295.01,1287752.0,285.4169,286.1926,285.2617,286.0763,1287752.0
2020-08-31 12:30:00,295.01,295.34,294.64,295.32,1043596.0,286.0763,286.3963,285.7175,286.3769,1043596.0
2020-08-31 13:00:00,295.34,295.84,295.18,295.68,1116225.0,286.3963,286.8811,286.2411,286.726,1116225.0
2020-08-31 13:30:00,295.7,296.32,295.66,296.16,1677510.0,286.7454,287.3466,286.7066,287.1914,1677510.0
2020-08-31 14:00:00,296.16,296.27,295.74,296.14,1182877.0,287.1914,287.2981,286.7842,287.172,1182877.0
2020-08-31 14:30:00,296.15,296.53,295.67,296.5,1501231.0,287.1817,287.5502,286.7163,287.5211,1501231.0
2020-08-31 15:00:00,296.51,296.61,295.36,296.07,1923685.0,287.5308,287.6278,286.4157,287.1042,1923685.0
2020-08-31 15:30:00,296.08,296.75,294.98,294.99,3997018.0,287.1139,287.7636,286.0472,286.0569,3997018.0
2020-09-01 09:30:00,297.6,297.97,295.79,297.56,4643492.0,288.5878,288.9466,286.8326,288.549,4643492.0
2020-09-01 10:00:00,297.59,299.32,297.45,299.31,3486850.0,288.5781,290.2557,288.4424,290.246,3486850.0
2020-09-01 10:30:00,299.31,299.32,298.08,298.14,2347510.0,290.246,290.2557,289.0533,289.1115,2347510.0
2020-09-01 11:00:00,298.14,298.8,297.72,298.28,2373874.0,289.1115,289.7515,288.7042,289.2472,2373874.0
2020-09-01 11:30:00,298.29,298.43,297.82,298.13,1689354.0,289.2569,289.3927,288.8012,289.1018,1689354.0
2020-09-01 12:00:00,298.13,299.02,298.04,298.64,1197011.0,289.1018,289.9648,289.0145,289.5963,1197011.0
2020-09-01 12:30:00,298.63,298.94,298.34,298.86,897353.0,289.5866,289.8873,289.3054,289.8097,897353.0
2020-09-01 13:00:00,298.86,299.07,298.46,298.96,799591.0,289.8097,290.0133,289.4218,289.9066,799591.0
2020-09-01 13:30:00,298.95,299.64,298.86,299.3,1283454.0,289.8969,290.5661,289.8097,290.2364,1283454.0
2020-09-01 14:00:00,299.3,299.53,299.0,299.47,1260407.0,290.2364,290.4594,289.9454,290.4012,1260407.0
2020-09-01 14:30:00,299.47,299.54,298.93,299.41,985284.0,290.4012,290.4691,289.8776,290.343,985284.0
2020-09-01 15:00:00,299.42,299.66,299.17,299.23,992293.0,290.3527,290.5854,290.1103,290.1685,992293.0
2020-09-01 15:30:00,299.23,300.04,299.02,299.89,3445546.0,290.1685,290.9539,289.9648,290.8085,3445546.0
2020-09-02 09:30:00,303.24,303.33,298.61,298.78,8093836.0,294.057,294.1443,289.5672,289.7321,8093836.0
2020-09-02 10:00:00,298.82,301.2,298.76,301.14,4959784.0,289.7709,292.0788,289.7127,292.0206,4959784.0
2020-09-02 10:30:00,301.18,301.34,299.57,300.53,3096291.0,292.0594,292.2146,290.4982,291.4291,3096291.0
2020-09-02 11:00:00,300.55,300.68,298.51,299.25,3249742.0,291.4485,291.5746,289.4703,290.1879,3249742.0
2020-09-02 11:30:00,299.25,299.87,296.89,299.11,4061069.0,290.1879,290.7891,287.8993,290.0521,4061069.0
2020-09-02 12:00:00,299.1,300.58,298.78,300.42,2504857.0,290.0424,291.4776,289.7321,291.3224,2504857.0
2020-09-02 12:30:00,300.42,301.05,300.31,300.73,1769418.0,291.3224,291.9334,291.2158,291.623,1769418.0
2020-09-02 13:00:00,300.72,302.27,300.44,302.15,2064454.0,291.6133,293.1164,291.3418,293.0,2064454.0
2020-09-02 13:30:00,302.17,302.4,301.71,301.82,1708955.0,293.0194,293.2425,292.5734,292.68,1708955.0
2020-09-02 14:00:00,301.82,302.15,301.11,301.97,1453721.0,292.68,293.0,291.9915,292.8255,1453721.0
2020-09-02 14:30:00,301.97,302.5,301.81,301.92,1373195.0,292.8255,293.3394,292.6703,292.777,1373195.0
2020-09-02 15:00:00,301.93,303.19,301.83,302.74,2167717.0,292.7867,294.0086,292.6897,293.5722,2167717.0
2020-09-02 15:30:00,302.73,303.5,302.22,302.73,4957576.0,293.5625,294.3092,293.0679,293.5625,4957576.0
2020-09-03 09:30:00,298.2,298.62,296.0,297.08,7601978.0,289.1697,289.5769,287.0363,288.0836,7601978.0
2020-09-03 10:00:00,297.06,297.79,293.52,294.21,6379421.0,288.0642,288.7721,284.6314,285.3005,6379421.0
2020-09-03 10:30:00,294.22,294.56,290.08,292.35,9161411.0,285.3102,285.6399,281.2956,283.4968,9161411.0
2020-09-03 11:00:00,292.34,292.49,286.49,289.23,9619623.0,283.4871,283.6326,277.8143,280.4713,9619623.0
2020-09-03 11:30:00,289.24,291.38,288.04,289.58,6342543.0,280.481,282.5562,279.3173,280.8107,6342543.0
2020-09-03 12:00:00,289.55,290.39,288.42,288.7,3718513.0,280.7816,281.5962,279.6858,279.9573,3718513.0
2020-09-03 12:30:00,288.7,288.9,287.05,287.4,3519981.0,279.9573,280.1513,278.3573,278.6967,3519981.0
2020-09-03 13:00:00,287.4,289.22,286.01,289.1,4080364.0,278.6967,280.4616,277.3488,280.3452,4080364.0
2020-09-03 13:30:00,289.06,289.06,286.46,287.53,3495311.0,280.3064,280.3064,277.7852,278.8228,3495311.0
2020-09-03 14:00:00,287.5,288.49,286.69,287.65,3249689.0,278.7937,279.7537,278.0082,278.9391,3249689.0
2020-09-03 14:30:00,287.62,288.85,285.86,285.92,2890012.0,278.9101,280.1028,277.2034,277.2615,2890012.0
2020-09-03 15:00:00,285.92,286.46,284.41,284.53,6305722.0,277.2615,277.7852,275.7973,275.9136,6305722.0
2020-09-03 15:30:00,284.5,287.72,284.41,287.21,11010363.0,275.8845,279.007,275.7973,278.5125,11010363.0
2020-09-04 09:30:00,285.76,288.93,280.51,281.58,13782916.0,277.1064,280.1804,272.0154,273.053,13782916.0
2020-09-04 10:00:00,281.52,283.25,276.92,277.07,12542150.0,272.9948,274.6724,268.5341,268.6795,12542150.0
2020-09-04 10:30:00,277.08,277.86,271.8,276.89,15701922.0,268.6892,269.4456,263.5691,268.505,15701922.0
2020-09-04 11:00:00,276.86,277.25,274.12,275.36,6582207.0,268.4759,268.8541,265.8189,267.0213,6582207.0
2020-09-04 11:30:00,275.36,280.46,275.21,280.28,7221245.0,267.0213,271.9669,266.8759,271.7923,7221245.0
2020-09-04 12:00:00,280.28,281.31,278.28,281.25,4278784.0,271.7923,272.7911,269.8529,272.733,4278784.0
2020-09-04 12:30:00,281.26,282.55,279.34,280.75,5747995.0,272.7427,273.9936,270.8808,272.2481,5747995.0
2020-09-04 13:00:00,280.74,280.79,277.33,278.25,2988301.0,272.2384,272.2869,268.9317,269.8238,2988301.0
2020-09-04 13:30:00,278.27,280.29,277.49,280.01,2735908.0,269.8432,271.802,269.0868,271.5305,2735908.0
2020-09-04 14:00:00,279.98,281.49,279.28,281.29,2895379.0,271.5014,272.9657,270.8226,272.7717,2895379.0
2020-09-04 14:30:00,281.25,285.14,280.71,285.02,5371211.0,272.733,276.5052,272.2093,276.3888,5371211.0
2020-09-04 15:00:00,285.03,286.66,283.89,286.23,5296185.0,276.3985,277.9791,275.293,277.5621,5296185.0
2020-09-04 15:30:00,286.25,286.26,283.37,283.47,8525007.0,277.5815,277.5912,274.7888,274.8857,8525007.0
2020-09-08 09:30:00,272.24,275.71,271.25,275.55,11241096.0,263.9958,267.3607,263.0358,267.2056,11241096.0
2020-09-08 10:00:00,275.55,277.95,274.21,277.46,7079970.0,267.2056,269.5329,265.9061,269.0577,7079970.0
2020-09-08 10:30:00,277.47,278.22,274.51,275.57,5314544.0,269.0674,269.7947,266.1971,267.225,5314544.0
2020-09-08 11:00:00,275.61,276.69,274.58,275.27,3272563.0,267.2638,268.311,266.2649,266.934,3272563.0
2020-09-08 11:30:00,275.27,275.6,272.88,274.26,3948026.0,266.934,267.2541,264.6164,265.9546,3948026.0
2020-09-08 12:00:00,274.25,274.93,273.7,273.83,2547270.0,265.9449,266.6043,265.4116,265.5377,2547270.0
2020-09-08 12:30:00,273.8,275.34,273.57,275.13,2197236.0,265.5086,267.0019,265.2855,266.7983,2197236.0
2020-09-08 13:00:00,275.12,275.32,273.56,274.2,2041898.0,266.7886,266.9825,265.2758,265.8964,2041898.0
2020-09-08 13:30:00,274.16,275.54,273.84,274.84,2648436.0,265.8577,267.1959,265.5474,266.5171,2648436.0
2020-09-08 14:00:00,274.84,275.28,272.64,272.83,3414508.0,266.5171,266.9437,264.3837,264.5679,3414508.0
2020-09-08 14:30:00,272.83,273.06,270.36,271.93,7545180.0,264.5679,264.791,262.1727,263.6952,7545180.0
2020-09-08 15:00:00,271.95,272.29,270.28,272.2,6480947.0,263.7146,264.0443,262.0952,263.957,6480947.0
2020-09-08 15:30:00,272.21,272.63,269.66,270.01,11924574.0,263.9667,264.374,261.4939,261.8333,11924574.0
2020-09-09 09:30:00,275.54,275.84,273.0,274.76,9770768.0,267.1959,267.4868,264.7328,266.4395,9770768.0
2020-09-09 10:00:00,274.78,277.14,274.14,276.86,5634018.0,266.4589,268.7474,265.8383,268.4759,5634018.0
2020-09-09 10:30:00,276.86,277.74,276.45,277.39,3588617.0,268.4759,269.3292,268.0783,268.9898,3588617.0
2020-09-09 11:00:00,277.42,278.35,276.01,277.37,2877207.0,269.0189,269.9208,267.6516,268.9705,2877207.0
2020-09-09 11:30:00,277.36,277.97,276.82,277.72,1812008.0,268.9608,269.5523,268.4371,269.3099,1812008.0
2020-09-09 12:00:00,277.73,278.6,277.53,278.24,1389450.0,269.3196,270.1632,269.1256,269.8141,1389450.0
2020-09-09 12:30:00,278.26,279.29,278.22,279.25,1666305.0,269.8335,270.8323,269.7947,270.7935,1666305.0
2020-09-09 13:00:00,279.25,280.05,278.56,279.05,2487726.0,270.7935,271.5693,270.1244,270.5996,2487726.0
2020-09-09 13:30:00,279.05,279.17,277.62,277.79,2370437.0,270.5996,270.7159,269.2129,269.3777,2370437.0
2020-09-09 14:00:00,277.81,278.61,277.36,278.03,1919981.0,269.3971,270.1729,268.9608,269.6105,1919981.0
2020-09-09 14:30:00,278.07,279.13,278.07,278.76,1575055.0,269.6493,270.6772,269.6493,270.3184,1575055.0
2020-09-09 15:00:00,278.71,279.77,278.71,279.65,2165865.0,270.2699,271.2978,270.2699,271.1814,2165865.0
2020-09-09 15:30:00,279.64,279.97,277.7,277.78,6112384.0,271.1717,271.4917,269.2905,269.368,6112384.0
2020-09-10 09:30:00,280.97,281.7,279.52,280.69,5897655.0,272.4614,273.1693,271.0553,272.1899,5897655.0
2020-09-10 10:00:00,280.68,282.2,280.62,280.99,3729886.0,272.1802,273.6542,272.122,272.4808,3729886.0
2020-09-10 10:30:00,280.96,281.98,277.64,277.94,4390040.0,272.4517,273.4408,269.2323,269.5232,4390040.0
2020-09-10 11:00:00,277.99,280.13,277.01,280.12,4201194.0,269.5717,271.6469,268.6214,271.6372,4201194.0
2020-09-10 11:30:00,280.1,280.52,278.67,278.97,2141649.0,271.6178,272.0251,270.2311,270.522,2141649.0
2020-09-10 12:00:00,279.0,279.48,277.35,277.93,2484636.0,270.5511,271.0166,268.9511,269.5135,2484636.0
2020-09-10 12:30:00,277.92,278.42,276.3,277.68,3397391.0,269.5038,269.9887,267.9329,269.2711,3397391.0
2020-09-10 13:00:00,277.7,278.53,277.2,277.38,2225675.0,269.2905,270.0953,268.8056,268.9802,2225675.0
2020-09-10 13:30:00,277.43,278.02,276.07,276.23,2259167.0,269.0286,269.6008,267.7098,267.865,2259167.0
2020-09-10 14:00:00,276.2,276.88,271.85,271.91,5345885.0,267.8359,268.4953,263.6176,263.6758,5345885.0
2020-09-10 14:30:00,271.9,274.06,271.9,273.79,5787202.0,263.6661,265.7607,263.6661,265.4989,5787202.0
2020-09-10 15:00:00,273.83,273.88,270.56,271.85,5651028.0,265.5377,265.5861,262.3667,263.6176,5651028.0
2020-09-10 15:30:00,271.85,273.57,271.25,272.19,7853175.0,263.6176,265.2855,263.0358,263.9473,7853175.0
2020-09-11 09:30:00,274.36,275.22,271.46,271.78,5623715.0,266.0516,266.8856,263.2394,263.5497,5623715.0
2020-09-11 10:00:00,271.77,273.76,270.78,273.28,5908210.0,263.54,265.4698,262.58,265.0043,5908210.0
2020-09-11 10:30:00,273.28,274.67,271.85,273.4,4259488.0,265.0043,266.3522,263.6176,265.1207,4259488.0
2020-09-11 11:00:00,273.4,274.79,272.3,272.66,3169829.0,265.1207,266.4686,264.054,264.4031,3169829.0
2020-09-11 11:30:00,272.64,272.65,271.22,271.25,3391873.0,264.3837,264.3934,263.0067,263.0358,3391873.0
2020-09-11 12:00:00,271.24,272.28,270.9,271.45,2695020.0,263.0261,264.0346,262.6964,263.2297,2695020.0
2020-09-11 12:30:00,271.45,271.47,268.81,268.9,4307810.0,263.2297,263.2491,260.6697,260.7569,4307810.0
2020-09-11 13:00:00,268.87,269.39,267.51,267.66,5195778.0,260.7279,261.2321,259.409,259.5545,5195778.0
2020-09-11 13:30:00,267.67,269.22,266.9,267.63,4913357.0,259.5642,261.0673,258.8175,259.5254,4913357.0
2020-09-11 14:00:00,267.65,269.68,267.44,268.51,4209377.0,259.5448,261.5133,259.3412,260.3788,4209377.0
2020-09-11 14:30:00,268.52,270.61,268.52,269.47,3313682.0,260.3885,262.4152,260.3885,261.3097,3313682.0
2020-09-11 15:00:00,269.47,271.12,268.25,270.84,3446777.0,261.3097,262.9097,260.1266,262.6382,3446777.0
2020-09-11 15:30:00,270.85,271.49,269.77,270.46,4992667.0,262.6479,263.2685,261.6006,262.2697,4992667.0
2020-09-14 09:30:00,274.28,276.12,273.48,275.67,4271537.0,265.974,267.7583,265.1983,267.3219,4271537.0
2020-09-14 10:00:00,275.67,277.22,275.26,277.07,2338240.0,267.3219,268.825,266.9244,268.6795,2338240.0
2020-09-14 10:30:00,277.09,277.12,276.04,276.76,1862009.0,268.6989,268.728,267.6807,268.3789,1862009.0
2020-09-14 11:00:00,276.76,276.97,275.71,276.79,1944383.0,268.3789,268.5826,267.3607,268.408,1944383.0
2020-09-14 11:30:00,276.8,277.0,276.26,276.62,1530808.0,268.4177,268.6117,267.8941,268.2432,1530808.0
2020-09-14 12:00:00,276.61,277.05,275.48,275.63,1447512.0,268.2335,268.6601,267.1377,267.2831,1447512.0
2020-09-14 12:30:00,275.67,275.9,274.93,275.4,1549541.0,267.3219,267.545,266.6043,267.0601,1549541.0
2020-09-14 13:00:00,275.41,275.72,273.54,274.2,2178714.0,267.0698,267.3704,265.2564,265.8964,2178714.0
2020-09-14 13:30:00,274.17,274.82,272.96,274.64,2013339.0,265.8674,266.4977,264.694,266.3231,2013339.0
2020-09-14 14:00:00,274.62,275.5,274.07,274.61,1586897.0,266.3037,267.1571,265.7704,266.294,1586897.0
2020-09-14 14:30:00,274.61,275.06,273.93,274.77,1865172.0,266.294,266.7304,265.6346,266.4492,1865172.0
2020-09-14 15:00:00,274.8,275.2,274.19,274.8,1920096.0,266.4783,266.8662,265.8868,266.4783,1920096.0
2020-09-14 15:30:00,274.81,276.85,274.67,275.09,4644544.0,266.488,268.4662,266.3522,266.7595,4644544.0
2020-09-15 09:30:00,278.9,280.14,278.49,280.14,4354160.0,270.4541,271.6566,270.0565,271.6566,4354160.0
2020-09-15 10:00:00,280.13,280.24,278.35,278.99,3503509.0,271.6469,271.7535,269.9208,270.5414,3503509.0
2020-09-15 10:30:00,279.0,279.36,277.68,278.92,2871025.0,270.5511,270.9002,269.2711,270.4735,2871025.0
2020-09-15 11:00:00,278.91,279.67,278.72,279.42,1920497.0,270.4638,271.2008,270.2796,270.9584,1920497.0
2020-09-15 11:30:00,279.41,279.91,279.06,279.52,1282157.0,270.9487,271.4335,270.6093,271.0553,1282157.0
2020-09-15 12:00:00,279.52,280.1,279.49,279.89,1239288.0,271.0553,271.6178,271.0263,271.4141,1239288.0
2020-09-15 12:30:00,279.88,280.32,279.64,280.19,1002583.0,271.4044,271.8311,271.1717,271.7051,1002583.0
2020-09-15 13:00:00,280.2,280.45,279.75,279.96,1184992.0,271.7148,271.9572,271.2784,271.482,1184992.0
2020-09-15 13:30:00,279.96,280.19,279.68,279.74,1174587.0,271.482,271.7051,271.2105,271.2687,1174587.0
2020-09-15 14:00:00,279.74,279.85,278.59,279.16,1988343.0,271.2687,271.3754,270.1535,270.7062,1988343.0
2020-09-15 14:30:00,279.16,279.67,278.57,279.47,1286208.0,270.7062,271.2008,270.1341,271.0069,1286208.0
2020-09-15 15:00:00,279.5,279.51,277.92,278.71,2812780.0,271.036,271.0456,269.5038,270.2699,2812780.0
2020-09-15 15:30:00,278.71,279.22,277.26,279.05,4605725.0,270.2699,270.7644,268.8638,270.5996,4605725.0
2020-09-16 09:30:00,279.76,280.36,278.38,279.59,3076253.0,271.2881,271.8699,269.9499,271.1232,3076253.0
2020-09-16 10:00:00,279.57,279.79,278.13,278.8,2092425.0,271.1038,271.3172,269.7074,270.3571,2092425.0
2020-09-16 10:30:00,278.77,278.9,276.91,277.78,2799169.0,270.3281,270.4541,268.5244,269.368,2799169.0
2020-09-16 11:00:00,277.79,279.15,277.71,278.85,2033533.0,269.3777,270.6965,269.3002,270.4056,2033533.0
2020-09-16 11:30:00,278.86,279.27,278.07,278.08,1364846.0,270.4153,270.8129,269.6493,269.659,1364846.0
2020-09-16 12:00:00,278.09,278.59,277.47,277.88,1499300.0,269.6686,270.1535,269.0674,269.465,1499300.0
2020-09-16 12:30:00,277.89,277.9,277.05,277.46,1210804.0,269.4747,269.4844,268.6601,269.0577,1210804.0
2020-09-16 13:00:00,277.46,277.81,276.57,276.79,1048856.0,269.0577,269.3971,268.1947,268.408,1048856.0
2020-09-16 13:30:00,276.76,277.46,276.22,277.37,1530596.0,268.3789,269.0577,267.8553,268.9705,1530596.0
2020-09-16 14:00:00,277.35,279.19,276.95,278.54,2690009.0,268.9511,270.7353,268.5632,270.105,2690009.0
2020-09-16 14:30:00,278.54,279.06,276.77,277.19,2769627.0,270.105,270.6093,268.3886,268.7959,2769627.0
2020-09-16 15:00:00,277.19,277.68,275.33,275.51,3829047.0,268.7959,269.2711,266.9922,267.1668,3829047.0
2020-09-16 15:30:00,275.5,276.15,274.25,274.44,6454026.0,267.1571,267.7874,265.9449,266.1292,6454026.0
2020-09-17 09:30:00,267.5,270.41,267.38,270.28,9975209.0,259.3993,262.2212,259.283,262.0952,9975209.0
2020-09-17 10:00:00,270.28,271.41,268.89,269.63,5649208.0,262.0952,263.1909,260.7473,261.4648,5649208.0
2020-09-17 10:30:00,269.61,271.88,268.98,270.78,3164498.0,261.4454,263.6467,260.8345,262.58,3164498.0
2020-09-17 11:00:00,270.79,272.37,270.63,271.18,2642413.0,262.5897,264.1219,262.4346,262.9679,2642413.0
2020-09-17 11:30:00,271.16,271.7,268.74,268.89,3942777.0,262.9485,263.4722,260.6018,260.7473,3942777.0
2020-09-17 12:00:00,268.87,269.48,267.11,267.87,4612894.0,260.7279,261.3194,259.0212,259.7581,4612894.0
2020-09-17 12:30:00,267.88,268.4,266.68,268.39,4284158.0,259.7678,260.2721,258.6042,260.2624,4284158.0
2020-09-17 13:00:00,268.37,268.83,267.56,268.45,2435523.0,260.243,260.6891,259.4575,260.3206,2435523.0
2020-09-17 13:30:00,268.46,269.68,268.33,268.92,2584819.0,260.3303,261.5133,260.2042,260.7763,2584819.0
2020-09-17 14:00:00,268.97,269.85,268.15,268.17,2172878.0,260.8248,261.6782,260.0297,260.0491,2172878.0
2020-09-17 14:30:00,268.16,268.87,267.63,268.5,2218272.0,260.0394,260.7279,259.5254,260.3691,2218272.0
2020-09-17 15:00:00,268.51,269.51,267.47,268.11,3412579.0,260.3788,261.3485,259.3703,259.9909,3412579.0
2020-09-17 15:30:00,268.08,270.51,267.95,270.37,5552490.0,259.9618,262.3182,259.8357,262.1824,5552490.0
2020-09-18 09:30:00,271.62,272.09,269.23,270.18,5750556.0,263.3946,263.8503,261.077,261.9982,5750556.0
2020-09-18 10:00:00,270.2,271.35,269.53,269.9,2890255.0,262.0176,263.1328,261.3679,261.7267,2890255.0
2020-09-18 10:30:00,269.91,269.99,267.47,267.8,4866360.0,261.7364,261.8139,259.3703,259.6903,4866360.0
2020-09-18 11:00:00,267.8,268.23,266.94,267.59,4831306.0,259.6903,260.1072,258.8563,259.4866,4831306.0
2020-09-18 11:30:00,267.61,268.07,266.21,267.68,4089072.0,259.506,259.9521,258.1484,259.5739,4089072.0
2020-09-18 12:00:00,267.62,268.22,266.12,266.5,3398545.0,259.5157,260.0975,258.0611,258.4296,3398545.0
2020-09-18 12:30:00,266.48,266.58,264.51,265.18,4660270.0,258.4102,258.5072,256.4999,257.1496,4660270.0
2020-09-18 13:00:00,265.16,265.63,263.33,263.35,4944397.0,257.1302,257.586,255.3556,255.375,4944397.0
2020-09-18 13:30:00,263.36,265.19,262.63,265.12,5263533.0,255.3847,257.1593,254.6768,257.0914,5263533.0
2020-09-18 14:00:00,265.12,265.75,264.43,265.47,3872896.0,257.0914,257.7023,256.4223,257.4308,3872896.0
2020-09-18 14:30:00,265.49,266.26,265.13,266.19,2932681.0,257.4502,258.1969,257.1011,258.129,2932681.0
2020-09-18 15:00:00,266.21,266.92,265.94,266.85,2857206.0,258.1484,258.8369,257.8866,258.769,2857206.0
2020-09-18 15:30:00,266.86,267.41,266.44,266.76,5550317.0,258.7787,259.3121,258.3714,258.6818,5550317.0
2020-09-21 09:30:00,262.52,264.6,261.25,263.67,7178621.0,254.9396,256.9596,253.7063,256.0564,7178621.0
2020-09-21 10:00:00,263.64,264.1,261.16,261.25,3605085.0,256.0273,256.474,253.6189,253.7063,3605085.0
2020-09-21 10:30:00,261.24,261.86,260.11,261.49,3745236.0,253.6966,254.2987,252.5992,253.9394,3745236.0
2020-09-21 11:00:00,261.5,262.96,261.0,261.91,2709661.0,253.9491,255.3669,253.4635,254.3472,2709661.0
2020-09-21 11:30:00,261.88,263.68,261.3,263.61,2223355.0,254.3181,256.0661,253.7548,255.9981,2223355.0
2020-09-21 12:00:00,263.62,264.72,263.5,264.54,2821783.0,256.0079,257.0761,255.8913,256.9013,2821783.0
2020-09-21 12:30:00,264.55,264.83,263.53,263.83,1934855.0,256.911,257.1829,255.9204,256.2118,1934855.0
2020-09-21 13:00:00,263.83,265.12,263.23,265.0,2266640.0,256.2118,257.4645,255.6291,257.348,2266640.0
2020-09-21 13:30:00,265.01,265.61,263.67,264.26,2479771.0,257.3577,257.9404,256.0564,256.6294,2479771.0
2020-09-21 14:00:00,264.25,264.67,263.19,263.74,2125461.0,256.6197,257.0275,255.5903,256.1244,2125461.0
2020-09-21 14:30:00,263.73,264.15,262.46,263.94,2288769.0,256.1147,256.5225,254.8813,256.3186,2288769.0
2020-09-21 15:00:00,263.94,265.62,263.81,265.25,2738816.0,256.3186,257.9501,256.1924,257.5908,2738816.0
2020-09-21 15:30:00,265.26,267.65,264.77,267.54,5774040.0,257.6005,259.9215,257.1246,259.8147,5774040.0
2020-09-22 09:30:00,270.08,270.23,267.21,268.59,4972208.0,262.2813,262.427,259.4942,260.8343,4972208.0
2020-09-22 10:00:00,268.6,269.63,268.21,269.39,2817575.0,260.8441,261.8443,260.4653,261.6112,2817575.0
2020-09-22 10:30:00,269.39,269.71,267.06,267.11,1948045.0,261.6112,261.922,259.3485,259.3971,1948045.0
2020-09-22 11:00:00,267.13,268.42,266.54,268.16,2292366.0,259.4165,260.6692,258.8435,260.4168,2292366.0
2020-09-22 11:30:00,268.18,268.94,267.42,268.85,1194913.0,260.4362,261.1742,259.6981,261.0868,1194913.0
2020-09-22 12:00:00,268.84,269.67,268.78,269.6,1250817.0,261.0771,261.8832,261.0189,261.8152,1250817.0
2020-09-22 12:30:00,269.61,269.93,268.52,268.94,1317605.0,261.8249,262.1356,260.7664,261.1742,1317605.0
2020-09-22 13:00:00,268.91,270.22,268.78,270.16,1127758.0,261.1451,262.4173,261.0189,262.359,1127758.0
2020-09-22 13:30:00,270.15,270.98,269.64,270.95,1633166.0,262.3493,263.1553,261.854,263.1262,1633166.0
2020-09-22 14:00:00,270.96,271.88,270.96,271.32,2348033.0,263.1359,264.0293,263.1359,263.4855,2348033.0
2020-09-22 14:30:00,271.32,271.47,270.71,271.03,1412618.0,263.4855,263.6312,262.8931,263.2039,1412618.0
2020-09-22 15:00:00,271.05,272.21,270.72,272.14,2138179.0,263.2233,264.3498,262.9028,264.2818,2138179.0
2020-09-22 15:30:00,272.13,273.08,271.58,272.45,5496994.0,264.2721,265.1947,263.738,264.5829,5496994.0
2020-09-23 09:30:00,272.15,272.34,270.2,270.38,3202033.0,264.2915,264.4761,262.3978,262.5727,3202033.0
2020-09-23 10:00:00,270.38,270.98,269.2,270.22,3430993.0,262.5727,263.1553,261.4267,262.4173,3430993.0
2020-09-23 10:30:00,270.22,270.9,269.43,270.03,2178141.0,262.4173,263.0776,261.6501,262.2328,2178141.0
2020-09-23 11:00:00,270.01,270.65,269.31,269.6,1550976.0,262.2133,262.8349,261.5335,261.8152,1550976.0
2020-09-23 11:30:00,269.48,269.75,268.05,268.16,2184532.0,261.6986,261.9608,260.3099,260.4168,2184532.0
2020-09-23 12:00:00,268.14,269.01,267.75,268.51,2030713.0,260.3973,261.2422,260.0186,260.7566,2030713.0
2020-09-23 12:30:00,268.51,269.56,268.16,269.48,1543559.0,260.7566,261.7763,260.4168,261.6986,1543559.0
2020-09-23 13:00:00,269.47,269.55,268.52,268.59,1332192.0,261.6889,261.7666,260.7664,260.8343,1332192.0
2020-09-23 13:30:00,268.61,268.84,267.36,267.57,2134705.0,260.8538,261.0771,259.6399,259.8438,2134705.0
2020-09-23 14:00:00,267.58,267.87,265.36,265.75,3697319.0,259.8535,260.1351,257.6976,258.0763,3697319.0
2020-09-23 14:30:00,265.72,266.24,264.37,264.65,3468384.0,258.0472,258.5522,256.7362,257.0081,3468384.0
2020-09-23 15:00:00,264.65,265.23,263.39,264.82,4226387.0,257.0081,257.5714,255.7845,257.1732,4226387.0
2020-09-23 15:30:00,264.82,265.38,263.25,264.08,6777956.0,257.1732,257.717,255.6485,256.4546,6777956.0
2020-09-24 09:30:00,261.59,265.35,261.22,264.46,6659582.0,254.0365,257.6879,253.6772,256.8236,6659582.0
2020-09-24 10:00:00,264.49,266.89,264.49,264.68,5413346.0,256.8527,259.1834,256.8527,257.0372,5413346.0
2020-09-24 10:30:00,264.66,265.86,262.94,265.79,6070497.0,257.0178,258.1832,255.3475,258.1152,6070497.0
2020-09-24 11:00:00,265.78,266.61,264.1,266.15,3007860.0,258.1055,258.9115,256.474,258.4648,3007860.0
2020-09-24 11:30:00,266.14,267.48,266.1,267.24,2368179.0,258.4551,259.7564,258.4162,259.5233,2368179.0
2020-09-24 12:00:00,267.28,267.98,266.59,266.97,2498479.0,259.5622,260.242,258.8921,259.2611,2498479.0
2020-09-24 12:30:00,267.02,267.27,265.68,267.22,2278605.0,259.3097,259.5525,258.0084,259.5039,2278605.0
2020-09-24 13:00:00,267.19,268.11,267.0,267.96,2077710.0,259.4748,260.3682,259.2903,260.2225,2077710.0
2020-09-24 13:30:00,267.99,268.7,267.31,267.47,2164949.0,260.2517,260.9412,259.5913,259.7467,2164949.0
2020-09-24 14:00:00,267.48,267.7,265.82,266.19,2786910.0,259.7564,259.97,258.1443,258.5036,2786910.0
2020-09-24 14:30:00,266.21,267.54,264.91,264.98,2689787.0,258.5231,259.8147,257.2606,257.3286,2689787.0
2020-09-24 15:00:00,264.99,265.9,263.79,264.23,3542159.0,257.3383,258.222,256.1729,256.6002,3542159.0
2020-09-24 15:30:00,264.2,266.4,263.69,265.42,5154353.0,256.5711,258.7076,256.0758,257.7559,5154353.0
2020-09-25 09:30:00,265.82,266.29,264.29,266.08,4174311.0,258.1443,258.6008,256.6585,258.3968,4174311.0
2020-09-25 10:00:00,266.06,267.11,264.35,266.89,3105313.0,258.3774,259.3971,256.7168,259.1834,3105313.0
2020-09-25 10:30:00,266.89,268.08,266.65,267.58,2481872.0,259.1834,260.3391,258.9504,259.8535,2481872.0
2020-09-25 11:00:00,267.61,269.17,267.09,268.71,2118549.0,259.8826,261.3976,259.3777,260.9509,2118549.0
2020-09-25 11:30:00,268.73,268.94,267.51,267.57,2165363.0,260.9703,261.1742,259.7855,259.8438,2165363.0
2020-09-25 12:00:00,267.56,269.18,267.55,268.3,1971046.0,259.8341,261.4073,259.8244,260.5527,1971046.0
2020-09-25 12:30:00,268.37,268.81,267.87,268.74,1182492.0,260.6207,261.048,260.1351,260.98,1182492.0
2020-09-25 13:00:00,268.75,269.34,268.47,268.98,1755315.0,260.9897,261.5627,260.7178,261.2131,1755315.0
2020-09-25 13:30:00,269.03,270.0,268.86,269.93,1617709.0,261.2616,262.2036,261.0965,262.1356,1617709.0
2020-09-25 14:00:00,269.91,270.71,269.8,270.46,1662010.0,262.1162,262.8931,262.0094,262.6503,1662010.0
2020-09-25 14:30:00,270.48,271.11,270.13,270.98,2213069.0,262.6698,263.2816,262.3299,263.1553,2213069.0
2020-09-25 15:00:00,270.96,272.4,270.86,271.89,3676513.0,263.1359,264.5343,263.0388,264.0391,3676513.0
2020-09-25 15:30:00,271.87,271.96,271.28,271.62,6160975.0,264.0196,264.107,263.4467,263.7768,6160975.0
2020-09-28 09:30:00,276.6,276.63,274.47,275.0,5536628.0,268.613,268.6422,266.5446,267.0592,5536628.0
2020-09-28 10:00:00,275.01,276.02,274.27,275.54,3771276.0,267.069,268.0498,266.3503,267.5837,3771276.0
2020-09-28 10:30:00,275.54,276.01,274.06,274.21,2588452.0,267.5837,268.0401,266.1464,266.2921,2588452.0
2020-09-28 11:00:00,274.2,275.63,274.12,275.36,2630330.0,266.2823,267.6711,266.2047,267.4089,2630330.0
2020-09-28 11:30:00,275.4,275.75,274.53,274.8,1675334.0,267.4477,267.7876,266.6028,266.865,1675334.0
2020-09-28 12:00:00,274.81,274.82,273.85,274.32,1624873.0,266.8747,266.8844,265.9425,266.3989,1624873.0
2020-09-28 12:30:00,274.31,275.3,274.01,275.3,1011152.0,266.3892,267.3506,266.0978,267.3506,1011152.0
2020-09-28 13:00:00,275.29,275.98,274.78,275.75,1705806.0,267.3409,268.0109,266.8456,267.7876,1705806.0
2020-09-28 13:30:00,275.75,276.37,275.75,276.2,1677718.0,267.7876,268.3897,267.7876,268.2246,1677718.0
2020-09-28 14:00:00,276.2,276.45,275.51,276.01,1896698.0,268.2246,268.4674,267.5545,268.0401,1896698.0
2020-09-28 14:30:00,276.0,276.57,275.78,276.48,1782040.0,268.0304,268.5839,267.8167,268.4965,1782040.0
2020-09-28 15:00:00,276.46,276.83,276.13,276.74,2695820.0,268.4771,268.8364,268.1566,268.749,2695820.0
2020-09-28 15:30:00,276.74,277.04,275.77,277.03,8783167.0,268.749,269.0403,267.807,269.0306,8783167.0
2020-09-29 09:30:00,276.72,277.56,276.34,276.78,2542404.0,268.7296,269.5453,268.3606,268.7878,2542404.0
2020-09-29 10:00:00,276.78,277.71,276.38,277.0,2003688.0,268.7878,269.691,268.3994,269.0015,2003688.0
2020-09-29 10:30:00,277.02,277.09,275.37,276.06,2434879.0,269.0209,269.0889,267.4186,268.0886,2434879.0
2020-09-29 11:00:00,276.07,277.13,275.65,276.78,1419449.0,268.0984,269.1277,267.6905,268.7878,1419449.0
2020-09-29 11:30:00,276.78,277.17,275.77,276.23,1412267.0,268.7878,269.1666,267.807,268.2537,1412267.0
2020-09-29 12:00:00,276.23,276.38,275.9,276.18,905277.0,268.2537,268.3994,267.9333,268.2052,905277.0
2020-09-29 12:30:00,276.19,276.85,276.04,276.76,782490.0,268.2149,268.8558,268.0692,268.7684,782490.0
2020-09-29 13:00:00,276.76,276.8,275.46,276.28,1558723.0,268.7684,268.8073,267.506,268.3023,1558723.0
2020-09-29 13:30:00,276.27,277.11,276.27,276.77,952406.0,268.2926,269.1083,268.2926,268.7781,952406.0
2020-09-29 14:00:00,276.76,276.92,276.38,276.76,705809.0,268.7684,268.9238,268.3994,268.7684,705809.0
2020-09-29 14:30:00,276.77,277.22,276.67,276.72,1059690.0,268.7781,269.2151,268.681,268.7296,1059690.0
2020-09-29 15:00:00,276.74,277.02,276.0,276.18,1055673.0,268.749,269.0209,268.0304,268.2052,1055673.0
2020-09-29 15:30:00,276.21,276.4,275.52,275.86,2687765.0,268.2343,268.4188,267.5642,267.8944,2687765.0
2020-09-30 09:30:00,276.1,278.55,275.88,278.52,2999162.0,268.1275,270.5067,267.9138,270.4776,2999162.0
2020-09-30 10:00:00,278.52,279.98,278.17,279.39,3215114.0,270.4776,271.8954,270.1377,271.3225,3215114.0
2020-09-30 10:30:00,279.38,279.87,278.84,278.96,2091172.0,271.3128,271.7886,270.7884,270.9049,2091172.0
2020-09-30 11:00:00,278.95,279.97,278.67,279.78,1693530.0,270.8952,271.8857,270.6233,271.7012,1693530.0
2020-09-30 11:30:00,279.79,280.48,279.31,280.24,1917539.0,271.7109,272.381,271.2448,272.1479,1917539.0
2020-09-30 12:00:00,280.23,280.5,280.1,280.33,1514106.0,272.1382,272.4004,272.012,272.2353,1514106.0
2020-09-30 12:30:00,280.35,280.63,279.23,279.53,2067246.0,272.2548,272.5267,271.1671,271.4584,2067246.0
2020-09-30 13:00:00,279.55,279.64,278.6,279.19,1703374.0,271.4779,271.5653,270.5553,271.1283,1703374.0
2020-09-30 13:30:00,279.17,280.44,279.12,280.41,2180209.0,271.1088,272.3422,271.0603,272.313,2180209.0
2020-09-30 14:00:00,280.41,281.09,279.0,279.91,4433565.0,272.313,272.9734,270.9437,271.8275,4433565.0
2020-09-30 14:30:00,279.87,279.87,277.61,279.07,3718507.0,271.7886,271.7886,269.5939,271.0117,3718507.0
2020-09-30 15:00:00,279.07,279.54,276.48,277.56,4404040.0,271.0117,271.4682,268.4965,269.5453,4404040.0
2020-09-30 15:30:00,277.53,279.57,276.82,278.09,6144245.0,269.5162,271.4973,268.8267,270.06,6144245.0
2020-10-01 09:30:00,281.84,282.15,280.75,281.03,4862976.0,273.7017,274.0028,272.6432,272.9151,4862976.0
2020-10-01 10:00:00,281.03,281.47,280.12,280.59,2663453.0,272.9151,273.3424,272.0314,272.4878,2663453.0
2020-10-01 10:30:00,280.59,281.55,280.31,280.88,2098296.0,272.4878,273.4201,272.2159,272.7695,2098296.0
2020-10-01 11:00:00,280.88,281.4,279.84,281.38,2178171.0,272.7695,273.2744,271.7595,273.255,2178171.0
2020-10-01 11:30:00,281.38,281.86,280.95,281.28,1705799.0,273.255,273.7212,272.8374,273.1579,1705799.0
2020-10-01 12:00:00,281.24,281.36,280.45,281.07,1577968.0,273.1191,273.2356,272.3519,272.954,1577968.0
2020-10-01 12:30:00,281.09,281.59,280.82,281.54,1261717.0,272.9734,273.459,272.7112,273.4104,1261717.0
2020-10-01 13:00:00,281.55,282.05,281.24,281.55,1617901.0,273.4201,273.9057,273.1191,273.4201,1617901.0
2020-10-01 13:30:00,281.59,282.38,281.21,281.57,2237296.0,273.459,274.2261,273.0899,273.4395,2237296.0
2020-10-01 14:00:00,281.56,282.28,280.42,281.62,3373387.0,273.4298,274.129,272.3227,273.4881,3373387.0
2020-10-01 14:30:00,281.62,282.67,281.59,282.45,2395883.0,273.4881,274.5078,273.459,274.2941,2395883.0
2020-10-01 15:00:00,282.49,282.88,281.52,281.68,2165732.0,274.333,274.7117,273.391,273.5464,2165732.0
2020-10-01 15:30:00,281.68,282.37,281.27,282.26,3787156.0,273.5464,274.2164,273.1482,274.1096,3787156.0
2020-10-02 09:30:00,276.05,278.84,275.66,278.32,6055851.0,268.0789,270.7884,267.7002,270.2834,6055851.0
2020-10-02 10:00:00,278.31,279.78,278.21,279.72,2966404.0,270.2737,271.7012,270.1766,271.643,2966404.0
2020-10-02 10:30:00,279.7,279.7,277.75,278.66,2617691.0,271.6235,271.6235,269.7298,270.6136,2617691.0
2020-10-02 11:00:00,278.63,278.73,277.45,277.47,2776078.0,270.5844,270.6815,269.4385,269.4579,2776078.0
2020-10-02 11:30:00,277.47,277.49,274.85,275.01,5208617.0,269.4579,269.4773,266.9136,267.069,5208617.0
2020-10-02 12:00:00,275.02,277.0,273.44,276.43,7412540.0,267.0787,269.0015,265.5443,268.448,7412540.0
2020-10-02 12:30:00,276.41,276.89,275.6,276.11,3762633.0,268.4285,268.8947,267.6419,268.1372,3762633.0
2020-10-02 13:00:00,276.13,276.36,275.03,276.08,2759247.0,268.1566,268.38,267.0884,268.1081,2759247.0
2020-10-02 13:30:00,276.08,276.19,274.79,275.43,2932704.0,268.1081,268.2149,266.8553,267.4768,2932704.0
2020-10-02 14:00:00,275.38,276.61,275.34,275.7,1961894.0,267.4283,268.6228,267.3894,267.739,1961894.0
2020-10-02 14:30:00,275.73,276.45,274.61,275.76,3550881.0,267.7682,268.4674,266.6805,267.7973,3550881.0
2020-10-02 15:00:00,275.77,276.1,274.69,275.36,2938986.0,267.807,268.1275,266.7582,267.4089,2938986.0
2020-10-02 15:30:00,275.36,276.14,274.18,274.34,5341469.0,267.4089,268.1663,266.2629,266.4183,5341469.0
2020-10-05 09:30:00,276.32,277.46,276.23,277.34,3279718.0,268.3411,269.4482,268.2537,269.3317,3279718.0
2020-10-05 10:00:00,277.36,278.55,277.31,278.31,1993550.0,269.3511,270.5067,269.3025,270.2737,1993550.0
2020-10-05 10:30:00,278.33,278.99,278.3,278.42,1601469.0,270.2931,270.934,270.264,270.3805,1601469.0
2020-10-05 11:00:00,278.42,279.07,278.15,278.88,1261893.0,270.3805,271.0117,270.1183,270.8272,1261893.0
2020-10-05 11:30:00,278.88,278.96,278.26,278.8,1008593.0,270.8272,270.9049,270.2251,270.7495,1008593.0
2020-10-05 12:00:00,278.81,279.3,278.56,279.27,875311.0,270.7592,271.2351,270.5165,271.2059,875311.0
2020-10-05 12:30:00,279.26,279.32,278.9,279.25,725973.0,271.1962,271.2545,270.8466,271.1865,725973.0
2020-10-05 13:00:00,279.25,279.42,278.81,278.99,677692.0,271.1865,271.3516,270.7592,270.934,677692.0
2020-10-05 13:30:00,279.0,279.04,278.06,278.35,1013057.0,270.9437,270.9826,270.0309,270.3125,1013057.0
2020-10-05 14:00:00,278.32,278.47,277.85,278.1,1230822.0,270.2834,270.429,269.827,270.0697,1230822.0
2020-10-05 14:30:00,278.11,279.7,278.1,279.68,1417113.0,270.0794,271.6235,270.0697,271.6041,1417113.0
2020-10-05 15:00:00,279.67,280.34,279.43,280.28,1819770.0,271.5944,272.2451,271.3613,272.1868,1819770.0
2020-10-05 15:30:00,280.29,280.49,279.83,280.32,3626406.0,272.1965,272.3907,271.7498,272.2256,3626406.0
2020-10-06 09:30:00,279.29,280.07,278.6,279.29,2937715.0,271.2254,271.9828,270.5553,271.2254,2937715.0
2020-10-06 10:00:00,279.29,280.56,279.24,280.12,2040877.0,271.2254,272.4587,271.1768,272.0314,2040877.0
2020-10-06 10:30:00,280.15,280.53,279.0,279.35,2686257.0,272.0605,272.4296,270.9437,271.2836,2686257.0
2020-10-06 11:00:00,279.36,279.72,277.59,278.15,2659743.0,271.2934,271.643,269.5745,270.1183,2659743.0
2020-10-06 11:30:00,278.12,278.6,277.13,277.67,2287281.0,270.0892,270.5553,269.1277,269.6522,2287281.0
2020-10-06 12:00:00,277.68,278.94,277.62,278.86,1645456.0,269.6619,270.8855,269.6036,270.8078,1645456.0
2020-10-06 12:30:00,278.86,279.39,278.56,279.23,982349.0,270.8078,271.3225,270.5165,271.1671,982349.0
2020-10-06 13:00:00,279.25,279.59,278.98,279.26,887742.0,271.1865,271.5167,270.9243,271.1962,887742.0
2020-10-06 13:30:00,279.26,279.77,279.08,279.54,1538407.0,271.1962,271.6915,271.0214,271.4682,1538407.0
2020-10-06 14:00:00,279.54,280.29,279.45,280.03,1317355.0,271.4682,272.1965,271.3808,271.944,1317355.0
2020-10-06 14:30:00,280.05,281.19,275.41,276.87,5307994.0,271.9634,273.0705,267.4574,268.8753,5307994.0
2020-10-06 15:00:00,276.79,276.79,274.25,276.34,6003858.0,268.7976,268.7976,266.3309,268.3606,6003858.0
2020-10-06 15:30:00,276.35,276.93,274.39,275.07,5912072.0,268.3703,268.9335,266.4669,267.1272,5912072.0
2020-10-07 09:30:00,277.83,279.09,277.81,278.42,3089553.0,269.8075,271.0311,269.7881,270.3805,3089553.0
2020-10-07 10:00:00,278.42,278.56,277.43,277.61,2367039.0,270.3805,270.5165,269.4191,269.5939,2367039.0
2020-10-07 10:30:00,277.6,278.67,277.28,278.54,1842394.0,269.5842,270.6233,269.2734,270.497,1842394.0
2020-10-07 11:00:00,278.53,279.02,278.42,278.83,1456670.0,270.4873,270.9632,270.3805,270.7787,1456670.0
2020-10-07 11:30:00,278.84,279.22,278.75,278.85,919423.0,270.7884,271.1574,270.701,270.7981,919423.0
2020-10-07 12:00:00,278.86,279.43,278.01,278.55,1289306.0,270.8078,271.3613,269.9823,270.5067,1289306.0
2020-10-07 12:30:00,278.57,279.59,278.54,279.53,1021414.0,270.5262,271.5167,270.497,271.4584,1021414.0
2020-10-07 13:00:00,279.52,280.03,279.51,279.84,1135045.0,271.4487,271.944,271.439,271.7595,1135045.0
2020-10-07 13:30:00,279.83,280.56,279.8,280.09,1211833.0,271.7498,272.4587,271.7206,272.0023,1211833.0
2020-10-07 14:00:00,280.06,280.69,279.73,280.49,1299716.0,271.9731,272.5849,271.6527,272.3907,1299716.0
2020-10-07 14:30:00,280.49,280.6,279.84,280.42,1151252.0,272.3907,272.4975,271.7595,272.3227,1151252.0
2020-10-07 15:00:00,280.42,280.74,280.16,280.31,1076427.0,272.3227,272.6335,272.0703,272.2159,1076427.0
2020-10-07 15:30:00,280.32,280.73,280.01,280.11,2919474.0,272.2256,272.6238,271.9246,272.0217,2919474.0
2020-10-08 09:30:00,282.32,282.47,280.88,281.63,3148058.0,274.1679,274.3135,272.7695,273.4978,3148058.0
2020-10-08 10:00:00,281.67,281.83,280.31,280.7,2215886.0,273.5366,273.692,272.2159,272.5947,2215886.0
2020-10-08 10:30:00,280.71,281.43,280.64,280.93,1646568.0,272.6044,273.3036,272.5364,272.818,1646568.0
2020-10-08 11:00:00,280.95,281.89,280.78,281.27,1660127.0,272.8374,273.7503,272.6723,273.1482,1660127.0
2020-10-08 11:30:00,281.23,281.54,280.5,281.22,1227897.0,273.1094,273.4104,272.4004,273.0996,1227897.0
2020-10-08 12:00:00,281.22,282.01,281.21,281.73,1306977.0,273.0996,273.8668,273.0899,273.5949,1306977.0
2020-10-08 12:30:00,281.73,282.13,281.59,281.81,994425.0,273.5949,273.9834,273.459,273.6726,994425.0
2020-10-08 13:00:00,281.82,281.88,281.04,281.16,779367.0,273.6823,273.7406,272.9248,273.0414,779367.0
2020-10-08 13:30:00,281.13,281.33,280.76,280.76,931574.0,273.0122,273.2065,272.6529,272.6529,931574.0
2020-10-08 14:00:00,280.77,281.45,280.63,281.32,787031.0,272.6626,273.323,272.5267,273.1968,787031.0
2020-10-08 14:30:00,281.33,281.66,281.25,281.43,797252.0,273.2065,273.5269,273.1288,273.3036,797252.0
2020-10-08 15:00:00,281.42,281.51,280.92,281.34,996531.0,273.2939,273.3813,272.8083,273.2162,996531.0
2020-10-08 15:30:00,281.34,281.58,281.08,281.47,3125928.0,273.2162,273.4492,272.9637,273.3424,3125928.0
2020-10-09 09:30:00,283.05,283.95,282.71,283.79,2552703.0,274.8768,275.7508,274.5466,275.5954,2552703.0
2020-10-09 10:00:00,283.8,284.1,283.33,283.75,1843082.0,275.6051,275.8965,275.1487,275.5566,1843082.0
2020-10-09 10:30:00,283.75,284.46,283.73,284.3,1413175.0,275.5566,276.2461,275.5372,276.0907,1413175.0
2020-10-09 11:00:00,284.31,284.64,284.2,284.51,1260136.0,276.1004,276.4209,275.9936,276.2946,1260136.0
2020-10-09 11:30:00,284.51,285.13,284.43,284.9,2281916.0,276.2946,276.8967,276.217,276.6734,2281916.0
2020-10-09 12:00:00,284.89,285.39,284.53,284.82,1656477.0,276.6637,277.1492,276.3141,276.5957,1656477.0
2020-10-09 12:30:00,284.81,285.3,284.81,285.12,1117327.0,276.586,277.0618,276.586,276.887,1117327.0
2020-10-09 13:00:00,285.13,285.56,284.93,285.01,1001004.0,276.8967,277.3143,276.7025,276.7802,1001004.0
2020-10-09 13:30:00,285.01,285.25,284.76,285.24,853747.0,276.7802,277.0133,276.5374,277.0036,853747.0
2020-10-09 14:00:00,285.24,285.4,284.82,284.91,848156.0,277.0036,277.1589,276.5957,276.6831,848156.0
2020-10-09 14:30:00,284.9,285.15,284.6,284.79,1243975.0,276.6734,276.9162,276.382,276.5666,1243975.0
2020-10-09 15:00:00,284.78,285.41,284.66,285.41,971111.0,276.5568,277.1687,276.4403,277.1687,971111.0
2020-10-09 15:30:00,285.39,285.79,285.06,285.73,3539101.0,277.1492,277.5377,276.8288,277.4794,3539101.0
2020-10-12 09:30:00,290.56,291.36,289.47,289.98,4757443.0,282.1699,282.9468,281.1114,281.6067,4757443.0
2020-10-12 10:00:00,289.96,290.99,289.5,290.68,2579733.0,281.5873,282.5875,281.1406,282.2865,2579733.0
2020-10-12 10:30:00,290.68,291.98,290.39,291.86,2993326.0,282.2865,283.5489,282.0049,283.4324,2993326.0
2020-10-12 11:00:00,291.88,293.1,291.87,292.84,4460631.0,283.4518,284.6366,283.4421,284.3841,4460631.0
2020-10-12 11:30:00,292.84,293.63,292.77,293.05,4106169.0,284.3841,285.1513,284.3161,284.588,4106169.0
2020-10-12 12:00:00,293.07,295.0,293.01,294.73,3233393.0,284.6075,286.4817,284.5492,286.2195,3233393.0
2020-10-12 12:30:00,294.73,295.88,294.44,295.08,5000211.0,286.2195,287.3363,285.9379,286.5594,5000211.0
2020-10-12 13:00:00,295.08,296.0,294.53,295.86,3754217.0,286.5594,287.4529,286.0253,287.3169,3754217.0
2020-10-12 13:30:00,295.87,296.3,295.62,295.88,3350614.0,287.3266,287.7442,287.0838,287.3363,3350614.0
2020-10-12 14:00:00,295.88,297.46,295.85,297.37,4732309.0,287.3363,288.8707,287.3072,288.7833,4732309.0
2020-10-12 14:30:00,297.37,297.42,296.06,296.14,4746584.0,288.7833,288.8319,287.5111,287.5888,4746584.0
2020-10-12 15:00:00,296.15,296.59,294.85,295.48,4011152.0,287.5985,288.0258,286.3361,286.9479,4011152.0
2020-10-12 15:30:00,295.5,295.52,294.15,294.49,7221043.0,286.9673,286.9867,285.6563,285.9865,7221043.0
2020-10-13 09:30:00,296.31,296.39,293.4,294.89,5736809.0,287.7539,287.8316,284.9279,286.3749,5736809.0
2020-10-13 10:00:00,294.92,295.44,293.46,295.02,3610763.0,286.404,286.909,284.9862,286.5012,3610763.0
2020-10-13 10:30:00,295.02,295.69,294.01,295.63,3068885.0,286.5012,287.1518,285.5203,287.0935,3068885.0
2020-10-13 11:00:00,295.63,296.84,295.2,296.38,2798209.0,287.0935,288.2686,286.676,287.8219,2798209.0
2020-10-13 11:30:00,296.4,297.05,295.69,295.88,2541854.0,287.8413,288.4725,287.1518,287.3363,2541854.0
2020-10-13 12:00:00,295.85,296.17,294.42,295.35,1760178.0,287.3072,287.618,285.9185,286.8216,1760178.0
2020-10-13 12:30:00,295.34,295.64,294.8,295.41,1129054.0,286.8119,287.1033,286.2875,286.8799,1129054.0
2020-10-13 13:00:00,295.39,296.08,293.94,295.13,2389134.0,286.8605,287.5306,285.4523,286.608,2389134.0
2020-10-13 13:30:00,295.15,295.45,293.35,293.62,2112474.0,286.6274,286.9187,284.8794,285.1416,2112474.0
2020-10-13 14:00:00,293.63,294.5,293.25,293.76,2666194.0,285.1513,285.9962,284.7823,285.2775,2666194.0
2020-10-13 14:30:00,293.77,294.72,293.11,294.52,2278367.0,285.2873,286.2098,284.6463,286.0156,2278367.0
2020-10-13 15:00:00,294.53,296.16,294.38,295.86,3156456.0,286.0253,287.6082,285.8796,287.3169,3156456.0
2020-10-13 15:30:00,295.89,296.21,294.36,294.44,4537065.0,287.346,287.6568,285.8602,285.9379,4537065.0
2020-10-14 09:30:00,295.34,296.35,294.38,295.82,2969453.0,286.8119,287.7928,285.8796,287.2781,2969453.0
2020-10-14 10:00:00,295.88,296.0,293.7,293.94,2257929.0,287.3363,287.4529,285.2193,285.4523,2257929.0
2020-10-14 10:30:00,293.95,294.92,293.32,294.84,1921634.0,285.4621,286.404,284.8502,286.3264,1921634.0
2020-10-14 11:00:00,294.85,295.18,293.96,294.02,1379645.0,286.3361,286.6565,285.4718,285.53,1379645.0
2020-10-14 11:30:00,294.04,294.2,291.78,291.95,2107293.0,285.5495,285.7048,283.3547,283.5198,2107293.0
2020-10-14 12:00:00,292.0,292.54,290.26,291.07,3417932.0,283.5684,284.0928,281.8786,282.6652,3417932.0
2020-10-14 12:30:00,291.07,291.7,290.63,291.22,2302804.0,282.6652,283.277,282.2379,282.8109,2302804.0
2020-10-14 13:00:00,291.2,291.79,290.98,291.06,1818511.0,282.7915,283.3644,282.5778,282.6555,1818511.0
2020-10-14 13:30:00,291.06,291.98,290.4,291.88,2269386.0,282.6555,283.5489,282.0146,283.4518,2269386.0
2020-10-14 14:00:00,291.86,292.74,291.64,291.92,2350791.0,283.4324,284.287,283.2188,283.4907,2350791.0
2020-10-14 14:30:00,291.93,292.27,291.17,292.06,1849071.0,283.5004,283.8306,282.7623,283.6266,1849071.0
2020-10-14 15:00:00,292.09,293.25,291.76,292.72,1790785.0,283.6558,284.7823,283.3353,284.2676,1790785.0
2020-10-14 15:30:00,292.72,293.47,291.96,292.08,3711601.0,284.2676,284.9959,283.5295,283.6461,3711601.0
2020-10-15 09:30:00,287.24,289.75,286.68,289.58,4688275.0,278.9458,281.3833,278.402,281.2182,4688275.0
2020-10-15 10:00:00,289.57,289.59,287.59,287.68,3536626.0,281.2085,281.228,279.2857,279.3731,3536626.0
2020-10-15 10:30:00,287.67,288.1,286.54,287.94,3185558.0,279.3634,279.781,278.266,279.6256,3185558.0
2020-10-15 11:00:00,287.93,289.02,286.94,288.32,2679766.0,279.6159,280.6744,278.6545,279.9946,2679766.0
2020-10-15 11:30:00,288.32,289.16,288.13,288.28,1833263.0,279.9946,280.8104,279.8101,279.9558,1833263.0
2020-10-15 12:00:00,288.29,288.8,287.45,287.6,2001045.0,279.9655,280.4608,279.1497,279.2954,2001045.0
2020-10-15 12:30:00,287.6,288.22,287.15,288.03,1620521.0,279.2954,279.8975,278.8584,279.713,1620521.0
2020-10-15 13:00:00,288.02,288.33,287.43,287.55,1126319.0,279.7033,280.0043,279.1303,279.2469,1126319.0
2020-10-15 13:30:00,287.57,288.84,287.44,288.69,1147722.0,279.2663,280.4996,279.14,280.3539,1147722.0
2020-10-15 14:00:00,288.69,289.25,288.68,289.07,1375221.0,280.3539,280.8978,280.3442,280.723,1375221.0
2020-10-15 14:30:00,289.08,289.33,288.29,289.09,1360075.0,280.7327,280.9755,279.9655,280.7424,1360075.0
2020-10-15 15:00:00,289.07,290.53,288.97,290.37,2439025.0,280.723,282.1408,280.6259,281.9854,2439025.0
2020-10-15 15:30:00,290.36,290.71,289.73,290.02,3796663.0,281.9757,282.3156,281.3639,281.6455,3796663.0
2020-10-16 09:30:00,291.83,291.98,290.95,291.8,3215247.0,283.4033,283.5489,282.5487,283.3741,3215247.0
2020-10-16 10:00:00,291.8,293.27,291.76,293.09,2691192.0,283.3741,284.8017,283.3353,284.6269,2691192.0
2020-10-16 10:30:00,293.09,293.22,291.63,291.95,2211637.0,284.6269,284.7531,283.209,283.5198,2211637.0
2020-10-16 11:00:00,291.95,291.95,289.68,290.42,3441969.0,283.5198,283.5198,281.3154,282.034,3441969.0
2020-10-16 11:30:00,290.38,291.05,290.09,290.98,1902610.0,281.9951,282.6458,281.7135,282.5778,1902610.0
2020-10-16 12:00:00,290.96,291.16,290.13,290.83,1466362.0,282.5584,282.7526,281.7524,282.4321,1466362.0
2020-10-16 12:30:00,290.79,290.92,289.78,290.76,1952700.0,282.3933,282.5196,281.4125,282.3642,1952700.0
2020-10-16 13:00:00,290.75,291.44,290.62,291.13,1423834.0,282.3545,283.0245,282.2282,282.7235,1423834.0
2020-10-16 13:30:00,291.16,291.39,290.83,290.95,770438.0,282.7526,282.976,282.4321,282.5487,770438.0
2020-10-16 14:00:00,290.97,291.32,290.58,291.16,1494124.0,282.5681,282.908,282.1894,282.7526,1494124.0
2020-10-16 14:30:00,291.16,291.79,291.05,291.62,1352258.0,282.7526,283.3644,282.6458,283.1993,1352258.0
2020-10-16 15:00:00,291.62,291.71,290.15,290.37,1720065.0,283.1993,283.2867,281.7718,281.9854,1720065.0
2020-10-16 15:30:00,290.37,290.45,288.15,288.45,4374645.0,281.9854,282.0631,279.8295,280.1209,4374645.0
2020-10-19 09:30:00,290.52,291.48,289.57,289.63,2938674.0,282.1311,283.0634,281.2085,281.2668,2938674.0
2020-10-19 10:00:00,289.62,289.9,288.02,289.44,2722073.0,281.2571,281.529,279.7033,281.0823,2722073.0
2020-10-19 10:30:00,289.44,289.47,286.76,287.82,2717739.0,281.0823,281.1114,278.4797,279.5091,2717739.0
2020-10-19 11:00:00,287.8,288.79,287.03,287.85,1531938.0,279.4896,280.4511,278.7419,279.5382,1531938.0
2020-10-19 11:30:00,287.85,288.62,287.33,287.43,986394.0,279.5382,280.286,279.0332,279.1303,986394.0
2020-10-19 12:00:00,287.39,287.99,286.51,287.04,1750123.0,279.0915,279.6742,278.2369,278.7516,1750123.0
2020-10-19 12:30:00,287.01,287.95,286.96,287.6,1121195.0,278.7225,279.6353,278.6739,279.2954,1121195.0
2020-10-19 13:00:00,287.58,287.92,287.09,287.4,771871.0,279.276,279.6062,278.8001,279.1012,771871.0
2020-10-19 13:30:00,287.4,287.49,285.84,286.49,1685213.0,279.1012,279.1886,277.5862,278.2175,1685213.0
2020-10-19 14:00:00,286.43,286.93,285.87,286.56,1317761.0,278.1592,278.6448,277.6154,278.2854,1317761.0
2020-10-19 14:30:00,286.54,286.56,284.21,284.24,2933044.0,278.266,278.2854,276.0033,276.0324,2933044.0
2020-10-19 15:00:00,284.27,284.3,282.85,283.51,3507541.0,276.0616,276.0907,274.6826,275.3235,3507541.0
2020-10-19 15:30:00,283.5,284.39,282.79,283.69,4461294.0,275.3138,276.1781,274.6243,275.4983,4461294.0
2020-10-20 09:30:00,284.56,285.56,283.75,285.49,3378487.0,276.3432,277.3143,275.5566,277.2463,3378487.0
2020-10-20 10:00:00,285.47,286.29,284.68,284.91,2557953.0,277.2269,278.0232,276.4597,276.6831,2557953.0
2020-10-20 10:30:00,284.93,285.58,283.83,283.86,1882539.0,276.7025,277.3337,275.6343,275.6634,1882539.0
2020-10-20 11:00:00,283.85,284.69,282.95,284.14,1980384.0,275.6537,276.4694,274.7797,275.9353,1980384.0
2020-10-20 11:30:00,284.17,284.98,283.55,284.95,1138961.0,275.9645,276.7511,275.3624,276.7219,1138961.0
2020-10-20 12:00:00,284.94,285.44,284.76,285.18,840865.0,276.7122,277.1978,276.5374,276.9453,840865.0
2020-10-20 12:30:00,285.18,286.33,284.88,285.68,2044111.0,276.9453,278.0621,276.654,277.4309,2044111.0
2020-10-20 13:00:00,285.69,287.09,285.56,286.93,1402467.0,277.4406,278.8001,277.3143,278.6448,1402467.0
2020-10-20 13:30:00,286.95,287.62,286.23,286.61,1238112.0,278.6642,279.3148,277.965,278.334,1238112.0
2020-10-20 14:00:00,286.62,287.34,285.92,286.55,1494092.0,278.3437,279.0429,277.6639,278.2757,1494092.0
2020-10-20 14:30:00,286.56,287.05,285.9,286.09,1205814.0,278.2854,278.7613,277.6445,277.829,1205814.0
2020-10-20 15:00:00,286.14,286.76,283.86,285.09,2624875.0,277.8776,278.4797,275.6634,276.8579,2624875.0
2020-10-20 15:30:00,285.06,285.86,284.21,284.47,3160915.0,276.8288,277.6057,276.0033,276.2558,3160915.0
2020-10-21 09:30:00,284.67,287.32,284.34,287.19,2582891.0,276.45,279.0235,276.1296,278.8973,2582891.0
2020-10-21 10:00:00,287.19,287.32,286.16,286.49,1884028.0,278.8973,279.0235,277.897,278.2175,1884028.0
2020-10-21 10:30:00,286.48,286.67,285.22,285.44,1844118.0,278.2078,278.3923,276.9841,277.1978,1844118.0
2020-10-21 11:00:00,285.44,285.66,283.69,284.63,2093243.0,277.1978,277.4114,275.4983,276.4112,2093243.0
2020-10-21 11:30:00,284.64,285.61,284.2,284.49,1480274.0,276.4209,277.3629,275.9936,276.2752,1480274.0
2020-10-21 12:00:00,284.53,286.31,284.0,285.31,2226110.0,276.3141,278.0427,275.7994,277.0715,2226110.0
2020-10-21 12:30:00,285.31,285.45,283.76,284.01,1595520.0,277.0715,277.2075,275.5663,275.8091,1595520.0
2020-10-21 13:00:00,283.99,285.24,283.81,285.0,1215832.0,275.7897,277.0036,275.6149,276.7705,1215832.0
2020-10-21 13:30:00,285.07,285.74,284.62,285.07,1057891.0,276.8385,277.4891,276.4015,276.8385,1057891.0
2020-10-21 14:00:00,285.1,285.98,284.79,285.85,1149069.0,276.8676,277.7222,276.5666,277.5959,1149069.0
2020-10-21 14:30:00,285.84,286.63,285.67,286.59,1280801.0,277.5862,278.3534,277.4211,278.3146,1280801.0
2020-10-21 15:00:00,286.61,286.65,285.48,286.25,1259704.0,278.334,278.3728,277.2366,277.9844,1259704.0
2020-10-21 15:30:00,286.23,286.45,284.16,284.19,3472384.0,277.965,278.1786,275.9547,275.9839,3472384.0
2020-10-22 09:30:00,285.05,285.98,284.56,284.81,2558566.0,276.819,277.7222,276.3432,276.586,2558566.0
2020-10-22 10:00:00,284.8,284.96,282.34,282.72,2556390.0,276.5763,276.7316,274.1873,274.5563,2556390.0
2020-10-22 10:30:00,282.73,282.84,280.82,282.17,3919162.0,274.566,274.6729,272.7112,274.0222,3919162.0
2020-10-22 11:00:00,282.14,283.31,281.71,283.09,2363190.0,273.9931,275.1293,273.5755,274.9156,2363190.0
2020-10-22 11:30:00,283.11,283.41,282.4,282.52,1572939.0,274.9351,275.2264,274.2456,274.3621,1572939.0
2020-10-22 12:00:00,282.56,282.91,282.04,282.5,844697.0,274.4009,274.7408,273.896,274.3427,844697.0
2020-10-22 12:30:00,282.49,283.23,281.65,283.12,1181677.0,274.333,275.0516,273.5172,274.9448,1181677.0
2020-10-22 13:00:00,283.1,284.27,282.92,284.01,1643197.0,274.9254,276.0616,274.7506,275.8091,1643197.0
2020-10-22 13:30:00,284.02,284.6,283.55,284.27,1357048.0,275.8188,276.382,275.3624,276.0616,1357048.0
2020-10-22 14:00:00,284.28,284.77,284.09,284.21,1149795.0,276.0713,276.5471,275.8868,276.0033,1149795.0
2020-10-22 14:30:00,284.2,284.5,283.91,284.22,943784.0,275.9936,276.2849,275.712,276.013,943784.0
2020-10-22 15:00:00,284.24,284.6,283.52,284.52,1319066.0,276.0324,276.382,275.3332,276.3044,1319066.0
2020-10-22 15:30:00,284.53,285.02,283.8,284.26,2420904.0,276.3141,276.7899,275.6051,276.0519,2420904.0
2020-10-23 09:30:00,284.86,284.87,282.75,283.34,2531009.0,276.6345,276.6442,274.5855,275.1584,2531009.0
2020-10-23 10:00:00,283.31,283.53,282.23,283.19,1699246.0,275.1293,275.3429,274.0805,275.0128,1699246.0
2020-10-23 10:30:00,283.18,283.65,282.28,283.05,1679573.0,275.003,275.4595,274.129,274.8768,1679573.0
2020-10-23 11:00:00,283.02,283.89,282.38,282.84,1485407.0,274.8477,275.6925,274.2261,274.6729,1485407.0
2020-10-23 11:30:00,282.83,283.02,281.78,282.54,1626732.0,274.6632,274.8477,273.6435,274.3815,1626732.0
2020-10-23 12:00:00,282.56,283.16,282.03,282.57,1421293.0,274.4009,274.9836,273.8863,274.4107,1421293.0
2020-10-23 12:30:00,282.55,283.35,282.37,282.82,1019581.0,274.3912,275.1681,274.2164,274.6534,1019581.0
2020-10-23 13:00:00,282.82,283.78,282.75,283.58,905311.0,274.6534,275.5857,274.5855,275.3915,905311.0
2020-10-23 13:30:00,283.58,283.79,283.24,283.54,635922.0,275.3915,275.5954,275.0613,275.3527,635922.0
2020-10-23 14:00:00,283.53,284.07,283.44,284.02,1035973.0,275.3429,275.8673,275.2555,275.8188,1035973.0
2020-10-23 14:30:00,284.01,284.13,283.39,283.49,779681.0,275.8091,275.9256,275.207,275.3041,779681.0
2020-10-23 15:00:00,283.49,284.18,283.44,283.99,802599.0,275.3041,275.9742,275.2555,275.7897,802599.0
2020-10-23 15:30:00,284.0,284.91,283.71,284.89,2415378.0,275.7994,276.6831,275.5177,276.6637,2415378.0
2020-10-26 09:30:00,282.41,284.9,282.17,284.66,3466384.0,274.2553,276.6734,274.0222,276.4403,3466384.0
2020-10-26 10:00:00,284.66,285.3,283.45,283.53,2272775.0,276.4403,277.0618,275.2653,275.3429,2272775.0
2020-10-26 10:30:00,283.49,283.54,281.29,281.45,2885317.0,275.3041,275.3527,273.1676,273.323,2885317.0
2020-10-26 11:00:00,281.45,281.45,280.0,280.33,2798420.0,273.323,273.323,271.9149,272.2353,2798420.0
2020-10-26 11:30:00,280.3,280.82,279.37,280.04,2618782.0,272.2062,272.7112,271.3031,271.9537,2618782.0
2020-10-26 12:00:00,280.0,280.57,279.66,280.14,1535023.0,271.9149,272.4684,271.5847,272.0508,1535023.0
2020-10-26 12:30:00,280.14,280.14,278.33,278.51,1850230.0,272.0508,272.0508,270.2931,270.4679,1850230.0
2020-10-26 13:00:00,278.48,278.72,277.29,277.35,2351014.0,270.4388,270.6718,269.2831,269.3414,2351014.0
2020-10-26 13:30:00,277.31,278.5,276.76,278.38,2595002.0,269.3025,270.4582,268.7684,270.3416,2595002.0
2020-10-26 14:00:00,278.39,279.27,278.2,279.22,1958718.0,270.3514,271.2059,270.1668,271.1574,1958718.0
2020-10-26 14:30:00,279.25,279.58,278.49,279.26,1738369.0,271.1865,271.507,270.4485,271.1962,1738369.0
2020-10-26 15:00:00,279.29,279.71,278.52,279.53,1554710.0,271.2254,271.6332,270.4776,271.4584,1554710.0
2020-10-26 15:30:00,279.52,280.51,278.68,280.41,3393502.0,271.4487,272.4101,270.633,272.313,3393502.0
2020-10-27 09:30:00,281.45,282.42,280.5,281.79,3402287.0,273.323,274.265,272.4004,273.6532,3402287.0
2020-10-27 10:00:00,281.75,281.98,280.2,280.57,2052961.0,273.6143,273.8377,272.1091,272.4684,2052961.0
2020-10-27 10:30:00,280.57,282.35,280.41,281.83,1588003.0,272.4684,274.197,272.313,273.692,1588003.0
2020-10-27 11:00:00,281.83,282.75,281.58,281.95,1958971.0,273.692,274.5855,273.4492,273.8086,1958971.0
2020-10-27 11:30:00,281.96,283.11,281.45,282.99,1311645.0,273.8183,274.9351,273.323,274.8185,1311645.0
2020-10-27 12:00:00,283.0,283.16,282.01,282.02,1244423.0,274.8282,274.9836,273.8668,273.8765,1244423.0
2020-10-27 12:30:00,282.06,282.41,281.7,282.32,1176199.0,273.9154,274.2553,273.5658,274.1679,1176199.0
2020-10-27 13:00:00,282.33,282.6,281.9,282.41,1000324.0,274.1776,274.4398,273.76,274.2553,1000324.0
2020-10-27 13:30:00,282.44,283.14,282.37,282.73,1192198.0,274.2844,274.9642,274.2164,274.566,1192198.0
2020-10-27 14:00:00,282.72,282.91,281.81,282.38,1483593.0,274.5563,274.7408,273.6726,274.2261,1483593.0
2020-10-27 14:30:00,282.38,282.47,281.5,282.0,1299542.0,274.2261,274.3135,273.3716,273.8571,1299542.0
2020-10-27 15:00:00,282.0,282.76,281.51,282.7,1448767.0,273.8571,274.5952,273.3813,274.5369,1448767.0
2020-10-27 15:30:00,282.69,283.51,282.57,282.6,2968731.0,274.5272,275.3235,274.4107,274.4398,2968731.0
2020-10-28 09:30:00,278.11,278.65,274.88,275.78,5356448.0,270.0794,270.6039,266.9427,267.8167,5356448.0
2020-10-28 10:00:00,275.78,275.89,273.47,273.98,4189867.0,267.8167,267.9235,265.5734,266.0687,4189867.0
2020-10-28 10:30:00,273.99,274.9,273.33,274.22,3520050.0,266.0784,266.9621,265.4375,266.3018,3520050.0
2020-10-28 11:00:00,274.2,274.73,273.37,273.73,2664784.0,266.2823,266.797,265.4763,265.8259,2664784.0
2020-10-28 11:30:00,273.71,274.76,273.16,274.31,2949420.0,265.8065,266.8262,265.2724,266.3892,2949420.0
2020-10-28 12:00:00,274.29,274.87,273.84,274.02,1846005.0,266.3697,266.933,265.9327,266.1075,1846005.0
2020-10-28 12:30:00,274.03,274.32,273.03,273.33,1889781.0,266.1173,266.3989,265.1461,265.4375,1889781.0
2020-10-28 13:00:00,273.32,273.5,272.32,273.25,2281990.0,265.4278,265.6026,264.4566,265.3598,2281990.0
2020-10-28 13:30:00,273.23,274.27,273.09,274.18,1817675.0,265.3404,266.3503,265.2044,266.2629,1817675.0
2020-10-28 14:00:00,274.16,274.21,273.01,274.18,1812873.0,266.2435,266.2921,265.1267,266.2629,1812873.0
2020-10-28 14:30:00,274.18,274.4,272.92,274.06,2084545.0,266.2629,266.4766,265.0393,266.1464,2084545.0
2020-10-28 15:00:00,274.05,274.65,273.34,274.2,2371413.0,266.1367,266.7194,265.4472,266.2823,2371413.0
2020-10-28 15:30:00,274.21,275.01,271.38,271.71,5950497.0,266.2921,267.069,263.5438,263.8642,5950497.0
2020-10-29 09:30:00,273.04,274.99,272.52,274.71,5303559.0,265.1558,267.0495,264.6509,266.7776,5303559.0
2020-10-29 10:00:00,274.74,275.73,274.37,275.62,2758776.0,266.8068,267.7682,266.4474,267.6613,2758776.0
2020-10-29 10:30:00,275.63,275.85,274.72,275.34,1798169.0,267.6711,267.8847,266.7873,267.3894,1798169.0
2020-10-29 11:00:00,275.34,276.53,274.79,276.24,1612448.0,267.3894,268.5451,266.8553,268.2634,1612448.0
2020-10-29 11:30:00,276.24,276.45,274.79,275.3,2046869.0,268.2634,268.4674,266.8553,267.3506,2046869.0
2020-10-29 12:00:00,275.31,276.02,274.97,275.83,1079403.0,267.3603,268.0498,267.0301,267.8653,1079403.0
2020-10-29 12:30:00,275.82,276.49,275.59,276.12,1345010.0,267.8556,268.5062,267.6322,268.1469,1345010.0
2020-10-29 13:00:00,276.13,277.25,275.86,277.18,1488707.0,268.1566,269.2443,267.8944,269.1763,1488707.0
2020-10-29 13:30:00,277.17,277.79,276.97,277.71,1603183.0,269.1666,269.7687,268.9724,269.691,1603183.0
2020-10-29 14:00:00,277.7,279.38,277.68,279.27,2450729.0,269.6813,271.3128,269.6619,271.2059,2450729.0
2020-10-29 14:30:00,279.27,279.49,278.05,278.26,2374792.0,271.2059,271.4196,270.0212,270.2251,2374792.0
2020-10-29 15:00:00,278.3,278.9,277.65,278.53,2178056.0,270.264,270.8466,269.6327,270.4873,2178056.0
2020-10-29 15:30:00,278.56,279.02,276.21,276.23,3973467.0,270.5165,270.9632,268.2343,268.2537,3973467.0
2020-10-30 09:30:00,274.38,275.24,271.59,272.44,5823949.0,266.4572,267.2923,263.7477,264.5732,5823949.0
2020-10-30 10:00:00,272.4,273.0,269.64,269.94,3849463.0,264.5343,265.117,261.854,262.1454,3849463.0
2020-10-30 10:30:00,269.92,270.34,268.11,268.12,5306501.0,262.1259,262.5338,260.3682,260.3779,5306501.0
2020-10-30 11:00:00,268.13,270.0,268.11,268.52,3652006.0,260.3876,262.2036,260.3682,260.7664,3652006.0
2020-10-30 11:30:00,268.48,268.86,267.92,268.53,2486212.0,260.7275,261.0965,260.1837,260.7761,2486212.0
2020-10-30 12:00:00,268.51,270.78,268.24,270.62,2871521.0,260.7566,262.9611,260.4944,262.8057,2871521.0
2020-10-30 12:30:00,270.61,270.63,268.8,268.96,2316865.0,262.796,262.8154,261.0383,261.1937,2316865.0
2020-10-30 13:00:00,268.96,269.52,268.05,268.68,2003477.0,261.1937,261.7375,260.3099,260.9217,2003477.0
2020-10-30 13:30:00,268.66,268.66,267.43,268.09,2795702.0,260.9023,260.9023,259.7078,260.3488,2795702.0
2020-10-30 14:00:00,268.04,269.09,267.55,267.74,2415605.0,260.3002,261.3199,259.8244,260.0089,2415605.0
2020-10-30 14:30:00,267.72,268.26,267.07,267.71,2794182.0,259.9895,260.5139,259.3582,259.9797,2794182.0
2020-10-30 15:00:00,267.7,268.82,267.26,267.74,4601654.0,259.97,261.0577,259.5427,260.0089,4601654.0
2020-10-30 15:30:00,267.75,269.92,267.07,269.71,7621055.0,260.0186,262.1259,259.3582,261.922,7621055.0
2020-11-02 09:30:00,271.73,273.52,271.01,272.64,4695944.0,263.8837,265.622,263.1845,264.7674,4695944.0
2020-11-02 10:00:00,272.65,273.44,271.83,272.43,3273397.0,264.7771,265.5443,263.9808,264.5635,3273397.0
2020-11-02 10:30:00,272.41,272.49,271.0,271.31,2300598.0,264.544,264.6217,263.1747,263.4758,2300598.0
2020-11-02 11:00:00,271.3,271.65,269.91,270.19,1883007.0,263.4661,263.806,262.1162,262.3881,1883007.0
2020-11-02 11:30:00,270.26,270.97,269.62,270.22,1977205.0,262.4561,263.1456,261.8346,262.4173,1977205.0
2020-11-02 12:00:00,270.25,270.57,269.61,270.27,1531177.0,262.4464,262.7572,261.8249,262.4658,1531177.0
2020-11-02 12:30:00,270.25,270.28,268.48,268.99,2094980.0,262.4464,262.4755,260.7275,261.2228,2094980.0
2020-11-02 13:00:00,268.99,269.13,267.51,268.33,2048919.0,261.2228,261.3587,259.7855,260.5818,2048919.0
2020-11-02 13:30:00,268.34,268.59,266.97,267.11,1835361.0,260.5916,260.8343,259.2611,259.3971,1835361.0
2020-11-02 14:00:00,267.12,268.39,266.98,268.38,2578885.0,259.4068,260.6401,259.2708,260.6304,2578885.0
2020-11-02 14:30:00,268.39,269.08,267.99,268.63,1823153.0,260.6401,261.3102,260.2517,260.8732,1823153.0
2020-11-02 15:00:00,268.61,269.61,268.31,269.25,1954508.0,260.8538,261.8249,260.5624,261.4753,1954508.0
2020-11-02 15:30:00,269.25,270.09,268.32,270.05,3782389.0,261.4753,262.291,260.5721,262.2522,3782389.0
2020-11-03 09:30:00,271.85,273.26,270.84,273.21,3882029.0,264.0002,265.3695,263.0194,265.3209,3882029.0
2020-11-03 10:00:00,273.25,276.37,273.15,275.72,3236413.0,265.3598,268.3897,265.2627,267.7585,3236413.0
2020-11-03 10:30:00,275.72,276.52,274.95,276.47,2100870.0,267.7585,268.5354,267.0107,268.4868,2100870.0
2020-11-03 11:00:00,276.51,276.82,275.53,275.88,1566999.0,268.5256,268.8267,267.5739,267.9138,1566999.0
2020-11-03 11:30:00,275.96,276.68,275.34,275.54,1269366.0,267.9915,268.6907,267.3894,267.5837,1269366.0
2020-11-03 12:00:00,275.55,276.28,275.04,276.22,1205970.0,267.5934,268.3023,267.0981,268.244,1205970.0
2020-11-03 12:30:00,276.23,276.29,275.33,275.55,1082140.0,268.2537,268.312,267.3797,267.5934,1082140.0
2020-11-03 13:00:00,275.56,276.06,275.05,275.27,1706053.0,267.6031,268.0886,267.1078,267.3215,1706053.0
2020-11-03 13:30:00,275.29,275.55,273.62,273.83,2051994.0,267.3409,267.5934,265.7191,265.923,2051994.0
2020-11-03 14:00:00,273.82,274.99,273.72,274.46,2527410.0,265.9133,267.0495,265.8162,266.5348,2527410.0
2020-11-03 14:30:00,274.47,275.28,274.23,275.03,1968074.0,266.5446,267.3312,266.3115,267.0884,1968074.0
2020-11-03 15:00:00,275.05,275.52,274.1,275.52,2151704.0,267.1078,267.5642,266.1852,267.5642,2151704.0
2020-11-03 15:30:00,275.52,276.52,274.6,274.63,5424835.0,267.5642,268.5354,266.6708,266.6999,5424835.0
2020-11-04 09:30:00,283.56,284.63,281.87,284.04,7853488.0,275.3721,276.4112,273.7309,275.8382,7853488.0
2020-11-04 10:00:00,284.0,287.72,283.74,286.9,7808742.0,275.7994,279.412,275.5469,278.6156,7808742.0
2020-11-04 10:30:00,286.91,287.44,285.73,287.35,3975245.0,278.6253,279.14,277.4794,279.0526,3975245.0
2020-11-04 11:00:00,287.33,287.59,285.65,286.63,2429896.0,279.0332,279.2857,277.4017,278.3534,2429896.0
2020-11-04 11:30:00,286.63,288.07,286.62,287.8,2772690.0,278.3534,279.7518,278.3437,279.4896,2772690.0
2020-11-04 12:00:00,287.8,288.64,287.11,288.22,2551240.0,279.4896,280.3054,278.8196,279.8975,2551240.0
2020-11-04 12:30:00,288.25,288.77,287.79,287.85,1977828.0,279.9266,280.4316,279.4799,279.5382,1977828.0
2020-11-04 13:00:00,287.89,288.08,286.83,287.53,2676942.0,279.577,279.7616,278.5477,279.2274,2676942.0
2020-11-04 13:30:00,287.54,288.33,286.53,287.38,2897183.0,279.2371,280.0043,278.2563,279.0818,2897183.0
2020-11-04 14:00:00,287.39,288.0,286.97,287.55,1878212.0,279.0915,279.6839,278.6836,279.2469,1878212.0
2020-11-04 14:30:00,287.62,287.77,286.3,287.36,2457976.0,279.3148,279.4605,278.033,279.0623,2457976.0
2020-11-04 15:00:00,287.37,287.85,286.03,286.39,2673502.0,279.0721,279.5382,277.7708,278.1204,2673502.0
2020-11-04 15:30:00,286.4,287.76,286.06,286.85,6003306.0,278.1301,279.4508,277.7999,278.5671,6003306.0
2020-11-05 09:30:00,293.44,294.8,292.0,294.29,7451066.0,284.9668,286.2875,283.5684,285.7922,7451066.0
2020-11-05 10:00:00,294.28,295.32,293.15,293.17,4323205.0,285.7825,286.7925,284.6852,284.7046,4323205.0
2020-11-05 10:30:00,293.19,294.42,292.83,294.4,2998148.0,284.724,285.9185,284.3744,285.8991,2998148.0
2020-11-05 11:00:00,294.39,294.64,293.21,294.14,1833332.0,285.8894,286.1321,284.7434,285.6466,1833332.0
2020-11-05 11:30:00,294.12,294.4,293.1,293.16,2030106.0,285.6271,285.8991,284.6366,284.6949,2030106.0
2020-11-05 12:00:00,293.17,294.13,292.3,292.53,2848300.0,284.7046,285.6369,283.8597,284.0831,2848300.0
2020-11-05 12:30:00,292.56,293.55,292.05,293.47,1623228.0,284.1122,285.0736,283.6169,284.9959,1623228.0
2020-11-05 13:00:00,293.49,294.09,293.36,293.82,1104902.0,285.0153,285.598,284.8891,285.3358,1104902.0
2020-11-05 13:30:00,293.88,294.33,293.46,294.15,1134182.0,285.3941,285.8311,284.9862,285.6563,1134182.0
2020-11-05 14:00:00,294.13,294.7,293.86,294.63,1479066.0,285.6369,286.1904,285.3747,286.1224,1479066.0
2020-11-05 14:30:00,294.63,295.39,294.22,295.18,2158780.0,286.1224,286.8605,285.7243,286.6565,2158780.0
2020-11-05 15:00:00,295.16,295.27,294.19,294.7,2044172.0,286.6371,286.7439,285.6951,286.1904,2044172.0
2020-11-05 15:30:00,294.72,294.75,293.16,294.31,5049141.0,286.2098,286.239,284.6949,285.8117,5049141.0
2020-11-06 09:30:00,293.55,293.91,289.83,290.2,5572880.0,285.0736,285.4232,281.461,281.8203,5572880.0
2020-11-06 10:00:00,290.22,292.76,289.95,292.56,2807849.0,281.8398,284.3064,281.5776,284.1122,2807849.0
2020-11-06 10:30:00,292.52,293.25,291.69,291.99,2050516.0,284.0733,284.7823,283.2673,283.5587,2050516.0
2020-11-06 11:00:00,291.99,293.6,291.76,293.5,1677272.0,283.5587,285.1222,283.3353,285.0251,1677272.0
2020-11-06 11:30:00,293.46,294.36,293.22,293.87,1660829.0,284.9862,285.8602,284.7531,285.3844,1660829.0
2020-11-06 12:00:00,293.9,294.55,293.35,293.55,1496753.0,285.4135,286.0447,284.8794,285.0736,1496753.0
2020-11-06 12:30:00,293.54,294.31,293.39,294.25,1026813.0,285.0639,285.8117,284.9182,285.7534,1026813.0
2020-11-06 13:00:00,294.25,295.12,294.17,294.91,1116174.0,285.7534,286.5983,285.6757,286.3943,1116174.0
2020-11-06 13:30:00,294.91,295.09,294.32,294.75,1152841.0,286.3943,286.5691,285.8214,286.239,1152841.0
2020-11-06 14:00:00,294.73,295.18,294.45,294.52,963986.0,286.2195,286.6565,285.9476,286.0156,963986.0
2020-11-06 14:30:00,294.5,294.9,293.84,294.19,1595473.0,285.9962,286.3846,285.3552,285.6951,1595473.0
2020-11-06 15:00:00,294.18,294.3,293.42,294.11,2158835.0,285.6854,285.802,284.9474,285.6174,2158835.0
2020-11-06 15:30:00,294.12,295.36,293.98,294.64,4278729.0,285.6271,286.8313,285.4912,286.1321,4278729.0
2020-11-09 09:30:00,297.31,297.84,293.74,295.44,10321725.0,288.725,289.2397,285.2581,286.909,10321725.0
2020-11-09 10:00:00,295.44,299.03,295.33,298.3,6426730.0,286.909,290.3954,286.8022,289.6864,6426730.0
2020-11-09 10:30:00,298.33,299.03,295.32,296.64,4618682.0,289.7156,290.3954,286.7925,288.0744,4618682.0
2020-11-09 11:00:00,296.64,299.14,294.54,297.24,4556595.0,288.0744,290.5022,286.035,288.6571,4556595.0
2020-11-09 11:30:00,297.23,297.26,295.3,295.49,3241778.0,288.6473,288.6765,286.7731,286.9576,3241778.0
2020-11-09 12:00:00,295.51,296.07,294.33,295.54,3503125.0,286.977,287.5208,285.8311,287.0061,3503125.0
2020-11-09 12:30:00,295.6,295.96,294.59,295.62,2149705.0,287.0644,287.414,286.0836,287.0838,2149705.0
2020-11-09 13:00:00,295.63,296.25,294.77,294.96,1213904.0,287.0935,287.6956,286.2584,286.4429,1213904.0
2020-11-09 13:30:00,294.98,295.39,294.12,294.61,1545654.0,286.4623,286.8605,285.6271,286.103,1545654.0
2020-11-09 14:00:00,294.63,294.85,292.47,292.84,2083834.0,286.1224,286.3361,284.0248,284.3841,2083834.0
2020-11-09 14:30:00,292.74,293.74,292.08,292.9,2543895.0,284.287,285.2581,283.6461,284.4424,2543895.0
2020-11-09 15:00:00,292.9,293.84,291.68,291.83,2656016.0,284.4424,285.3552,283.2576,283.4033,2656016.0
2020-11-09 15:30:00,291.9,292.77,288.12,288.44,6295848.0,283.4713,284.3161,279.8004,280.1112,6295848.0
2020-11-10 09:30:00,285.25,286.66,283.3,284.22,6033415.0,277.0133,278.3826,275.1196,276.013,6033415.0
2020-11-10 10:00:00,284.2,285.17,282.06,282.07,4782696.0,275.9936,276.9356,273.9154,273.9251,4782696.0
2020-11-10 10:30:00,282.06,282.65,280.62,282.23,5304868.0,273.9154,274.4884,272.517,274.0805,5304868.0
2020-11-10 11:00:00,282.22,284.38,282.06,284.34,3659071.0,274.0708,276.1684,273.9154,276.1296,3659071.0
2020-11-10 11:30:00,284.33,285.96,283.81,284.43,2764818.0,276.1198,277.7028,275.6149,276.217,2764818.0
2020-11-10 12:00:00,284.44,286.49,284.4,285.15,2541558.0,276.2267,278.2175,276.1878,276.9162,2541558.0
2020-11-10 12:30:00,285.09,285.87,284.47,285.33,1744293.0,276.8579,277.6154,276.2558,277.091,1744293.0
2020-11-10 13:00:00,285.33,286.22,283.26,283.51,2355228.0,277.091,277.9553,275.0807,275.3235,2355228.0
2020-11-10 13:30:00,283.51,284.68,282.4,284.31,2767302.0,275.3235,276.4597,274.2456,276.1004,2767302.0
2020-11-10 14:00:00,284.28,285.18,282.37,282.87,3628715.0,276.0713,276.9453,274.2164,274.702,3628715.0
2020-11-10 14:30:00,282.82,284.56,282.71,283.62,2984493.0,274.6534,276.3432,274.5466,275.4303,2984493.0
2020-11-10 15:00:00,283.61,284.35,282.64,284.19,2227925.0,275.4206,276.1393,274.4786,275.9839,2227925.0
2020-11-10 15:30:00,284.19,284.49,282.82,283.46,4777843.0,275.9839,276.2752,274.6534,275.275,4777843.0
2020-11-11 09:30:00,285.89,288.55,285.53,287.5,5190870.0,277.6348,280.218,277.2852,279.1983,5190870.0
2020-11-11 10:00:00,287.53,288.5,287.32,288.43,2544443.0,279.2274,280.1694,279.0235,280.1015,2544443.0
2020-11-11 10:30:00,288.44,288.89,287.25,288.01,1967280.0,280.1112,280.5482,278.9555,279.6936,1967280.0
2020-11-11 11:00:00,288.0,288.72,287.4,288.36,1446667.0,279.6839,280.3831,279.1012,280.0335,1446667.0
2020-11-11 11:30:00,288.37,289.41,288.11,289.4,1413034.0,280.0432,281.0532,279.7907,281.0434,1413034.0
2020-11-11 12:00:00,289.39,289.96,289.1,289.38,1029704.0,281.0337,281.5873,280.7521,281.024,1029704.0
2020-11-11 12:30:00,289.38,289.83,289.05,289.23,805601.0,281.024,281.461,280.7035,280.8783,805601.0
2020-11-11 13:00:00,289.24,289.81,289.11,289.26,838152.0,280.8881,281.4416,280.7618,280.9075,838152.0
2020-11-11 13:30:00,289.26,290.12,289.25,289.51,1572471.0,280.9075,281.7427,280.8978,281.1503,1572471.0
2020-11-11 14:00:00,289.52,290.25,289.27,289.38,1280955.0,281.16,281.8689,280.9172,281.024,1280955.0
2020-11-11 14:30:00,289.38,289.63,288.52,288.92,1643050.0,281.024,281.2668,280.1889,280.5773,1643050.0
2020-11-11 15:00:00,288.92,289.62,288.82,289.08,1304057.0,280.5773,281.2571,280.4802,280.7327,1304057.0
2020-11-11 15:30:00,289.08,290.23,288.98,289.84,2767698.0,280.7327,281.8495,280.6356,281.4707,2767698.0
2020-11-12 09:30:00,290.71,291.83,289.83,290.92,4504063.0,282.3156,283.4033,281.461,282.5196,4504063.0
2020-11-12 10:00:00,290.89,291.8,290.46,290.94,2120451.0,282.4904,283.3741,282.0728,282.539,2120451.0
2020-11-12 10:30:00,290.96,292.08,290.82,290.94,1829209.0,282.5584,283.6461,282.4224,282.539,1829209.0
2020-11-12 11:00:00,290.95,291.61,290.22,290.64,1384271.0,282.5487,283.1896,281.8398,282.2476,1384271.0
2020-11-12 11:30:00,290.63,290.68,289.22,290.11,1726480.0,282.2379,282.2865,280.8686,281.7329,1726480.0
2020-11-12 12:00:00,290.11,290.62,289.33,289.38,1310551.0,281.7329,282.2282,280.9755,281.024,1310551.0
2020-11-12 12:30:00,289.41,289.98,287.97,288.71,2294964.0,281.0532,281.6067,279.6547,280.3734,2294964.0
2020-11-12 13:00:00,288.7,288.87,287.76,287.88,1438374.0,280.3637,280.5287,279.4508,279.5673,1438374.0
2020-11-12 13:30:00,287.83,289.35,287.51,289.22,1655337.0,279.5188,280.9949,279.208,280.8686,1655337.0
2020-11-12 14:00:00,289.22,289.64,288.1,288.44,1750924.0,280.8686,281.2765,279.781,280.1112,1750924.0
2020-11-12 14:30:00,288.4,288.98,287.74,287.91,1388592.0,280.0723,280.6356,279.4314,279.5965,1388592.0
2020-11-12 15:00:00,287.92,288.6,287.25,287.88,1708597.0,279.6062,280.2665,278.9555,279.5673,1708597.0
2020-11-12 15:30:00,287.86,288.43,287.25,288.42,3132719.0,279.5479,280.1015,278.9555,280.0917,3132719.0
2020-11-13 09:30:00,290.01,290.84,289.56,289.87,2980484.0,281.6358,282.4419,281.1988,281.4999,2980484.0
2020-11-13 10:00:00,289.82,289.96,288.6,289.52,2273800.0,281.4513,281.5873,280.2665,281.16,2273800.0
2020-11-13 10:30:00,289.55,289.55,287.87,288.31,1732101.0,281.1891,281.1891,279.5576,279.9849,1732101.0
2020-11-13 11:00:00,288.31,289.5,288.28,288.97,1513914.0,279.9849,281.1406,279.9558,280.6259,1513914.0
2020-11-13 11:30:00,288.96,289.89,288.56,289.64,1359187.0,280.6161,281.5193,280.2277,281.2765,1359187.0
2020-11-13 12:00:00,289.67,289.99,289.44,289.72,758574.0,281.3056,281.6164,281.0823,281.3542,758574.0
2020-11-13 12:30:00,289.74,290.27,289.55,290.24,801158.0,281.3736,281.8883,281.1891,281.8592,801158.0
2020-11-13 13:00:00,290.26,290.34,289.79,289.87,1004574.0,281.8786,281.9563,281.4222,281.4999,1004574.0
2020-11-13 13:30:00,289.87,289.96,289.28,289.39,927187.0,281.4999,281.5873,280.9269,281.0337,927187.0
2020-11-13 14:00:00,289.38,290.17,289.0,289.83,1064342.0,281.024,281.7912,280.655,281.461,1064342.0
2020-11-13 14:30:00,289.87,290.45,289.67,290.33,900992.0,281.4999,282.0631,281.3056,281.9466,900992.0
2020-11-13 15:00:00,290.31,290.77,289.91,290.65,1177474.0,281.9272,282.3739,281.5387,282.2573,1177474.0
2020-11-13 15:30:00,290.67,291.57,290.58,291.07,3354863.0,282.2768,283.1508,282.1894,282.6652,3354863.0
2020-11-16 09:30:00,290.67,292.45,289.99,291.88,4267673.0,282.2768,284.0054,281.6164,283.4518,4267673.0
2020-11-16 10:00:00,291.88,292.86,291.56,292.61,2062783.0,283.4518,284.4035,283.1411,284.1608,2062783.0
2020-11-16 10:30:00,292.67,293.08,292.08,293.08,1540695.0,284.219,284.6172,283.6461,284.6172,1540695.0
2020-11-16 11:00:00,293.09,293.51,292.55,292.59,1311050.0,284.6269,285.0348,284.1025,284.1413,1311050.0
2020-11-16 11:30:00,292.6,292.67,292.07,292.57,1000436.0,284.151,284.219,283.6363,284.1219,1000436.0
2020-11-16 12:00:00,292.59,292.86,291.79,292.12,961815.0,284.1413,284.4035,283.3644,283.6849,961815.0
2020-11-16 12:30:00,292.1,292.32,291.54,291.85,1082980.0,283.6655,283.8791,283.1216,283.4227,1082980.0
2020-11-16 13:00:00,291.83,292.08,291.31,291.37,974992.0,283.4033,283.6461,282.8983,282.9566,974992.0
2020-11-16 13:30:00,291.38,292.05,291.01,291.99,1112708.0,282.9663,283.6169,282.607,283.5587,1112708.0
2020-11-16 14:00:00,291.99,292.39,291.66,292.31,1159608.0,283.5587,283.9471,283.2382,283.8694,1159608.0
2020-11-16 14:30:00,292.33,292.4,291.58,291.73,937260.0,283.8888,283.9568,283.1605,283.3062,937260.0
2020-11-16 15:00:00,291.73,292.38,291.32,292.06,1599474.0,283.3062,283.9374,282.908,283.6266,1599474.0
2020-11-16 15:30:00,292.07,293.15,291.87,293.05,2729662.0,283.6363,284.6852,283.4421,284.588,2729662.0
2020-11-17 09:30:00,293.4,293.71,291.76,291.82,2748059.0,284.9279,285.229,283.3353,283.3936,2748059.0
2020-11-17 10:00:00,291.83,292.91,291.82,292.6,1580841.0,283.4033,284.4521,283.3936,284.151,1580841.0
2020-11-17 10:30:00,292.6,293.57,292.54,293.51,1183297.0,284.151,285.093,284.0928,285.0348,1183297.0
2020-11-17 11:00:00,293.49,293.59,291.89,292.28,1211041.0,285.0153,285.1125,283.4615,283.8403,1211041.0
2020-11-17 11:30:00,292.29,292.73,291.96,292.7,997895.0,283.85,284.2773,283.5295,284.2482,997895.0
2020-11-17 12:00:00,292.68,293.26,292.6,292.84,856375.0,284.2287,284.792,284.151,284.3841,856375.0
2020-11-17 12:30:00,292.85,293.16,292.71,293.13,795827.0,284.3938,284.6949,284.2579,284.6657,795827.0
2020-11-17 13:00:00,293.15,293.68,293.1,293.6,747553.0,284.6852,285.1999,284.6366,285.1222,747553.0
2020-11-17 13:30:00,293.59,293.74,292.74,292.96,772938.0,285.1125,285.2581,284.287,284.5006,772938.0
2020-11-17 14:00:00,292.96,293.45,292.9,293.09,963444.0,284.5006,284.9765,284.4424,284.6269,963444.0
2020-11-17 14:30:00,293.1,293.56,292.92,292.99,924705.0,284.6366,285.0833,284.4618,284.5298,924705.0
2020-11-17 15:00:00,293.01,293.06,291.61,292.15,1664766.0,284.5492,284.5978,283.1896,283.714,1664766.0
2020-11-17 15:30:00,292.13,292.54,291.78,292.12,2747156.0,283.6946,284.0928,283.3547,283.6849,2747156.0
2020-11-18 09:30:00,291.7,292.41,290.61,290.98,2692340.0,283.277,283.9665,282.2185,282.5778,2692340.0
2020-11-18 10:00:00,290.96,291.87,290.53,291.6,1760395.0,282.5584,283.4421,282.1408,283.1799,1760395.0
2020-11-18 10:30:00,291.61,292.2,291.17,292.11,1294763.0,283.1896,283.7626,282.7623,283.6752,1294763.0
2020-11-18 11:00:00,292.11,292.29,291.65,291.88,1078126.0,283.6752,283.85,283.2285,283.4518,1078126.0
2020-11-18 11:30:00,291.88,292.65,291.74,292.64,860387.0,283.4518,284.1996,283.3159,284.1899,860387.0
2020-11-18 12:00:00,292.65,293.29,292.64,292.98,1185093.0,284.1996,284.8211,284.1899,284.5201,1185093.0
2020-11-18 12:30:00,293.01,293.37,292.74,292.9,597732.0,284.5492,284.8988,284.287,284.4424,597732.0
2020-11-18 13:00:00,292.86,293.15,292.31,292.35,652157.0,284.4035,284.6852,283.8694,283.9083,652157.0
2020-11-18 13:30:00,292.34,292.6,291.47,291.83,1276931.0,283.8985,284.151,283.0537,283.4033,1276931.0
2020-11-18 14:00:00,291.81,292.09,291.27,291.63,1043108.0,283.3839,283.6558,282.8594,283.209,1043108.0
2020-11-18 14:30:00,291.63,292.43,291.55,292.26,1155017.0,283.209,283.9859,283.1314,283.8209,1155017.0
2020-11-18 15:00:00,292.28,293.02,292.0,292.49,1823865.0,283.8403,284.5589,283.5684,284.0442,1823865.0
2020-11-18 15:30:00,292.49,292.64,290.02,290.07,3447003.0,284.0442,284.1899,281.6455,281.6941,3447003.0
2020-11-19 09:30:00,289.48,290.88,288.85,290.75,3075453.0,281.1211,282.4807,280.5093,282.3545,3075453.0
2020-11-19 10:00:00,290.79,290.92,289.87,290.52,1968273.0,282.3933,282.5196,281.4999,282.1311,1968273.0
2020-11-19 10:30:00,290.54,291.57,290.4,291.12,1396227.0,282.1505,283.1508,282.0146,282.7138,1396227.0
2020-11-19 11:00:00,291.12,291.5,290.71,291.42,831048.0,282.7138,283.0828,282.3156,283.0051,831048.0
2020-11-19 11:30:00,291.44,291.77,290.81,291.35,902079.0,283.0245,283.345,282.4127,282.9371,902079.0
2020-11-19 12:00:00,291.35,291.81,291.06,291.28,1037320.0,282.9371,283.3839,282.6555,282.8692,1037320.0
2020-11-19 12:30:00,291.26,291.6,290.54,290.78,915204.0,282.8497,283.1799,282.1505,282.3836,915204.0
2020-11-19 13:00:00,290.8,291.45,290.68,291.19,851363.0,282.403,283.0342,282.2865,282.7818,851363.0
2020-11-19 13:30:00,291.21,291.89,291.12,291.77,524484.0,282.8012,283.4615,282.7138,283.345,524484.0
2020-11-19 14:00:00,291.8,291.94,291.41,291.67,709665.0,283.3741,283.5101,282.9954,283.2479,709665.0
2020-11-19 14:30:00,291.69,292.56,291.65,292.51,1208852.0,283.2673,284.1122,283.2285,284.0636,1208852.0
2020-11-19 15:00:00,292.52,292.53,291.92,292.22,967491.0,284.0733,284.0831,283.4907,283.782,967491.0
2020-11-19 15:30:00,292.22,292.7,292.05,292.24,2475311.0,283.782,284.2482,283.6169,283.8014,2475311.0
2020-11-20 09:30:00,292.3,292.31,291.37,291.84,2040070.0,283.8597,283.8694,282.9566,283.413,2040070.0
2020-11-20 10:00:00,291.86,292.44,291.65,292.38,1223615.0,283.4324,283.9957,283.2285,283.9374,1223615.0
2020-11-20 10:30:00,292.38,292.9,292.16,292.57,1107837.0,283.9374,284.4424,283.7237,284.1219,1107837.0
2020-11-20 11:00:00,292.59,293.07,292.54,292.71,816779.0,284.1413,284.6075,284.0928,284.2579,816779.0
2020-11-20 11:30:00,292.71,292.82,291.89,292.12,1403545.0,284.2579,284.3647,283.4615,283.6849,1403545.0
2020-11-20 12:00:00,292.1,292.57,291.93,292.55,543612.0,283.6655,284.1219,283.5004,284.1025,543612.0
2020-11-20 12:30:00,292.53,292.65,292.17,292.47,410160.0,284.0831,284.1996,283.7335,284.0248,410160.0
2020-11-20 13:00:00,292.47,292.56,291.99,292.56,494544.0,284.0248,284.1122,283.5587,284.1122,494544.0
2020-11-20 13:30:00,292.56,292.69,292.25,292.41,799487.0,284.1122,284.2384,283.8111,283.9665,799487.0
2020-11-20 14:00:00,292.42,292.5,292.1,292.45,526879.0,283.9762,284.0539,283.6655,284.0054,526879.0
2020-11-20 14:30:00,292.46,292.65,292.04,292.18,665461.0,284.0151,284.1996,283.6072,283.7432,665461.0
2020-11-20 15:00:00,292.24,292.31,291.21,291.32,1700075.0,283.8014,283.8694,282.8012,282.908,1700075.0
2020-11-20 15:30:00,291.33,291.77,290.29,290.36,3196578.0,282.9177,283.345,281.9077,281.9757,3196578.0
2020-11-23 09:30:00,291.41,292.75,291.41,292.06,2446268.0,282.9954,284.2967,282.9954,283.6266,2446268.0
2020-11-23 10:00:00,292.07,292.25,289.59,289.86,2297621.0,283.6363,283.8111,281.228,281.4902,2297621.0
2020-11-23 10:30:00,289.88,290.75,289.67,290.52,1721075.0,281.5096,282.3545,281.3056,282.1311,1721075.0
2020-11-23 11:00:00,290.52,290.6,288.13,288.64,2542076.0,282.1311,282.2088,279.8101,280.3054,2542076.0
2020-11-23 11:30:00,288.61,289.24,288.07,289.0,1402299.0,280.2763,280.8881,279.7518,280.655,1402299.0
2020-11-23 12:00:00,288.96,289.73,288.48,289.62,934300.0,280.6161,281.3639,280.15,281.2571,934300.0
2020-11-23 12:30:00,289.63,290.14,289.48,290.11,609313.0,281.2668,281.7621,281.1211,281.7329,609313.0
2020-11-23 13:00:00,290.12,290.47,290.05,290.28,649081.0,281.7427,282.0825,281.6747,281.898,649081.0
2020-11-23 13:30:00,290.28,290.61,289.93,290.12,727809.0,281.898,282.2185,281.5581,281.7427,727809.0
2020-11-23 14:00:00,290.14,290.28,289.57,289.81,711870.0,281.7621,281.898,281.2085,281.4416,711870.0
2020-11-23 14:30:00,289.81,290.87,289.73,290.72,966703.0,281.4416,282.471,281.3639,282.3253,966703.0
2020-11-23 15:00:00,290.73,291.35,290.56,290.83,1161465.0,282.335,282.9371,282.1699,282.4321,1161465.0
2020-11-23 15:30:00,290.83,290.86,289.97,290.37,2134249.0,282.4321,282.4613,281.597,281.9854,2134249.0
2020-11-24 09:30:00,291.5,291.64,289.63,290.86,2681185.0,283.0828,283.2188,281.2668,282.4613,2681185.0
2020-11-24 10:00:00,290.87,291.18,290.34,290.59,1716999.0,282.471,282.772,281.9563,282.1991,1716999.0
2020-11-24 10:30:00,290.56,292.41,290.47,292.4,1589558.0,282.1699,283.9665,282.0825,283.9568,1589558.0
2020-11-24 11:00:00,292.41,293.34,292.39,293.1,1759657.0,283.9665,284.8697,283.9471,284.6366,1759657.0
2020-11-24 11:30:00,293.09,293.58,292.77,293.13,1568740.0,284.6269,285.1027,284.3161,284.6657,1568740.0
2020-11-24 12:00:00,293.14,293.4,292.85,293.36,728291.0,284.6754,284.9279,284.3938,284.8891,728291.0
2020-11-24 12:30:00,293.39,294.05,293.31,293.79,972881.0,284.9182,285.5592,284.8405,285.3067,972881.0
2020-11-24 13:00:00,293.76,294.12,293.52,293.76,750785.0,285.2775,285.6271,285.0445,285.2775,750785.0
2020-11-24 13:30:00,293.76,294.75,293.76,294.69,1345690.0,285.2775,286.239,285.2775,286.1807,1345690.0
2020-11-24 14:00:00,294.7,294.98,294.05,294.1,973746.0,286.1904,286.4623,285.5592,285.6077,973746.0
2020-11-24 14:30:00,294.11,294.56,294.03,294.47,798577.0,285.6174,286.0544,285.5397,285.967,798577.0
2020-11-24 15:00:00,294.46,294.69,293.97,294.59,849249.0,285.9573,286.1807,285.4815,286.0836,849249.0
2020-11-24 15:30:00,294.6,294.79,294.18,294.52,2312863.0,286.0933,286.2778,285.6854,286.0156,2312863.0
2020-11-25 09:30:00,295.46,296.22,295.13,295.74,2694292.0,286.9285,287.6665,286.608,287.2004,2694292.0
2020-11-25 10:00:00,295.72,295.82,294.59,294.98,1770778.0,287.1809,287.2781,286.0836,286.4623,1770778.0
2020-11-25 10:30:00,294.99,295.74,294.89,295.49,914394.0,286.472,287.2004,286.3749,286.9576,914394.0
2020-11-25 11:00:00,295.49,295.96,295.23,295.46,837178.0,286.9576,287.414,286.7051,286.9285,837178.0
2020-11-25 11:30:00,295.45,295.73,294.82,295.14,1219705.0,286.9187,287.1907,286.3069,286.6177,1219705.0
2020-11-25 12:00:00,295.14,295.73,294.95,295.54,715315.0,286.6177,287.1907,286.4332,287.0061,715315.0
2020-11-25 12:30:00,295.55,296.13,295.52,296.03,657552.0,287.0159,287.5791,286.9867,287.482,657552.0
2020-11-25 13:00:00,296.03,296.39,295.89,295.89,540196.0,287.482,287.8316,287.346,287.346,540196.0
2020-11-25 13:30:00,295.88,296.2,295.6,296.13,509507.0,287.3363,287.6471,287.0644,287.5791,509507.0
2020-11-25 14:00:00,296.11,296.17,295.53,296.01,731620.0,287.5597,287.618,286.9964,287.4626,731620.0
2020-11-25 14:30:00,296.04,296.36,295.89,296.31,686748.0,287.4917,287.8025,287.346,287.7539,686748.0
2020-11-25 15:00:00,296.31,296.77,296.09,296.71,1127952.0,287.7539,288.2006,287.5403,288.1424,1127952.0
2020-11-25 15:30:00,296.71,296.94,296.21,296.42,3376319.0,288.1424,288.3657,287.6568,287.8607,3376319.0
2020-11-27 09:30:00,298.23,298.89,297.9,298.74,2112102.0,289.6185,290.2594,289.298,290.1137,2112102.0
2020-11-27 10:00:00,298.75,299.9,298.55,299.68,1801673.0,290.1235,291.2402,289.9292,291.0266,1801673.0
2020-11-27 10:30:00,299.67,300.17,299.56,299.89,1502674.0,291.0169,291.5025,290.9101,291.2305,1502674.0
2020-11-27 11:00:00,299.87,299.99,299.44,299.68,928070.0,291.2111,291.3276,290.7935,291.0266,928070.0
2020-11-27 11:30:00,299.67,299.89,298.62,298.84,1507832.0,291.0169,291.2305,289.9972,290.2109,1507832.0
2020-11-27 12:00:00,298.83,299.19,298.35,298.6,1480019.0,290.2011,290.5508,289.735,289.9778,1480019.0
2020-11-27 12:30:00,298.6,299.05,298.45,299.02,1649710.0,289.9778,290.4148,289.8321,290.3857,1649710.0
2020-11-30 09:30:00,299.3,299.97,298.14,298.85,2407503.0,290.6576,291.3082,289.5311,290.2206,2407503.0
2020-11-30 10:00:00,298.86,299.15,297.62,297.75,1515414.0,290.2303,290.5119,289.0261,289.1523,1515414.0
2020-11-30 10:30:00,297.7,297.81,294.78,296.71,2926063.0,289.1038,289.2106,286.2681,288.1424,2926063.0
2020-11-30 11:00:00,296.72,297.23,296.25,296.46,1482707.0,288.1521,288.6473,287.6956,287.8996,1482707.0
2020-11-30 11:30:00,296.44,297.65,295.96,297.41,1249352.0,287.8802,289.0552,287.414,288.8221,1249352.0
2020-11-30 12:00:00,297.38,297.88,297.05,297.84,849486.0,288.793,289.2786,288.4725,289.2397,849486.0
2020-11-30 12:30:00,297.84,298.08,297.45,297.93,639916.0,289.2397,289.4728,288.861,289.3271,639916.0
2020-11-30 13:00:00,297.93,298.38,297.75,298.06,926923.0,289.3271,289.7641,289.1523,289.4534,926923.0
2020-11-30 13:30:00,298.07,298.78,297.96,298.43,1045335.0,289.4631,290.1526,289.3563,289.8127,1045335.0
2020-11-30 14:00:00,298.45,298.94,298.23,298.85,817503.0,289.8321,290.308,289.6185,290.2206,817503.0
2020-11-30 14:30:00,298.84,299.81,298.8,299.77,1162003.0,290.2109,291.1528,290.172,291.114,1162003.0
2020-11-30 15:00:00,299.77,299.89,298.74,298.84,1408168.0,291.114,291.2305,290.1137,290.2109,1408168.0
2020-11-30 15:30:00,298.83,299.63,298.53,299.36,2870615.0,290.2011,290.978,289.9098,290.7158,2870615.0
2020-12-01 09:30:00,301.87,302.3,300.83,302.23,3048693.0,293.1534,293.5709,292.1434,293.503,3048693.0
2020-12-01 10:00:00,302.23,303.21,302.05,302.54,2146143.0,293.503,294.4547,293.3282,293.804,2146143.0
2020-12-01 10:30:00,302.55,302.62,301.22,302.3,1965249.0,293.8137,293.8817,292.5221,293.5709,1965249.0
2020-12-01 11:00:00,302.35,303.3,302.31,303.16,1407241.0,293.6195,294.5421,293.5807,294.4061,1407241.0
2020-12-01 11:30:00,303.16,303.68,302.67,303.59,1698388.0,294.4061,294.9111,293.9303,294.8237,1698388.0
2020-12-01 12:00:00,303.6,304.51,303.51,304.29,1441506.0,294.8334,295.7171,294.746,295.5035,1441506.0
2020-12-01 12:30:00,304.29,304.56,303.77,303.86,1256475.0,295.5035,295.7657,294.9985,295.0859,1256475.0
2020-12-01 13:00:00,303.87,304.73,303.81,304.71,1061041.0,295.0956,295.9308,295.0373,295.9114,1061041.0
2020-12-01 13:30:00,304.71,305.0,304.55,304.61,855326.0,295.9114,296.193,295.756,295.8142,855326.0
2020-12-01 14:00:00,304.61,305.14,304.47,304.54,990237.0,295.8142,296.3289,295.6783,295.7463,990237.0
2020-12-01 14:30:00,304.55,304.83,303.89,304.09,1061194.0,295.756,296.0279,295.115,295.3093,1061194.0
2020-12-01 15:00:00,304.09,304.1,302.91,303.6,1641320.0,295.3093,295.319,294.1633,294.8334,1641320.0
2020-12-01 15:30:00,303.59,304.08,303.05,303.66,3077733.0,294.8237,295.2995,294.2993,294.8917,3077733.0
2020-12-02 09:30:00,302.22,302.36,300.35,301.82,3815721.0,293.4933,293.6292,291.6773,293.1048,3815721.0
2020-12-02 10:00:00,301.83,303.15,301.55,302.86,2141609.0,293.1145,294.3964,292.8426,294.1148,2141609.0
2020-12-02 10:30:00,302.85,303.33,302.42,302.74,1351914.0,294.1051,294.5712,293.6875,293.9982,1351914.0
2020-12-02 11:00:00,302.75,303.46,302.75,303.32,908510.0,294.008,294.6975,294.008,294.5615,908510.0
2020-12-02 11:30:00,303.35,303.9,302.98,303.86,1018253.0,294.5906,295.1247,294.2313,295.0859,1018253.0
2020-12-02 12:00:00,303.85,304.2,303.47,303.79,970974.0,295.0762,295.4161,294.7072,295.0179,970974.0
2020-12-02 12:30:00,303.79,303.86,303.18,303.32,1420496.0,295.0179,295.0859,294.4255,294.5615,1420496.0
2020-12-02 13:00:00,303.33,303.94,303.13,303.48,682164.0,294.5712,295.1636,294.377,294.7169,682164.0
2020-12-02 13:30:00,303.48,303.61,302.73,303.05,791026.0,294.7169,294.8431,293.9885,294.2993,791026.0
2020-12-02 14:00:00,303.06,303.67,302.81,303.62,931067.0,294.309,294.9014,294.0662,294.8528,931067.0
2020-12-02 14:30:00,303.62,303.92,303.37,303.91,734878.0,294.8528,295.1442,294.6101,295.1345,734878.0
2020-12-02 15:00:00,303.92,304.16,303.27,303.37,976526.0,295.1442,295.3772,294.5129,294.6101,976526.0
2020-12-02 15:30:00,303.35,303.95,303.27,303.85,1817144.0,294.5906,295.1733,294.5129,295.0762,1817144.0
2020-12-03 09:30:00,304.07,304.99,304.06,304.75,2130680.0,295.2898,296.1833,295.2801,295.9502,2130680.0
2020-12-03 10:00:00,304.79,305.88,304.69,305.31,1605773.0,295.989,297.0476,295.8919,296.494,1605773.0
2020-12-03 10:30:00,305.33,305.63,304.38,304.43,1313805.0,296.5135,296.8048,295.5909,295.6394,1313805.0
2020-12-03 11:00:00,304.43,304.77,303.67,304.66,1499229.0,295.6394,295.9696,294.9014,295.8628,1499229.0
2020-12-03 11:30:00,304.66,305.24,304.47,305.14,902271.0,295.8628,296.4261,295.6783,296.3289,902271.0
2020-12-03 12:00:00,305.16,305.48,304.5,304.73,930389.0,296.3484,296.6591,295.7074,295.9308,930389.0
2020-12-03 12:30:00,304.73,305.22,304.29,304.58,780297.0,295.9308,296.4066,295.5035,295.7851,780297.0
2020-12-03 13:00:00,304.58,304.82,304.21,304.78,769264.0,295.7851,296.0182,295.4258,295.9793,769264.0
2020-12-03 13:30:00,304.77,304.8,304.03,304.14,758343.0,295.9696,295.9988,295.251,295.3578,758343.0
2020-12-03 14:00:00,304.14,304.62,304.11,304.35,596658.0,295.3578,295.824,295.3287,295.5618,596658.0
2020-12-03 14:30:00,304.34,304.99,304.26,304.98,894647.0,295.552,296.1833,295.4744,296.1736,894647.0
2020-12-03 15:00:00,304.98,305.23,304.65,305.05,901548.0,296.1736,296.4163,295.8531,296.2415,901548.0
2020-12-03 15:30:00,305.05,305.22,303.53,304.19,3627066.0,296.2415,296.4066,294.7654,295.4064,3627066.0
2020-12-04 09:30:00,304.27,305.09,303.63,305.02,2364685.0,295.4841,296.2804,294.8625,296.2124,2364685.0
2020-12-04 10:00:00,305.02,305.33,304.21,304.3,1376171.0,296.2124,296.5135,295.4258,295.5132,1376171.0
2020-12-04 10:30:00,304.31,305.4,304.3,304.85,1243470.0,295.5229,296.5814,295.5132,296.0473,1243470.0
2020-12-04 11:00:00,304.85,305.16,304.46,305.16,1033380.0,296.0473,296.3484,295.6686,296.3484,1033380.0
2020-12-04 11:30:00,305.17,305.61,305.12,305.17,781276.0,296.3581,296.7854,296.3095,296.3581,781276.0
2020-12-04 12:00:00,305.19,305.49,305.01,305.18,801760.0,296.3775,296.6688,296.2027,296.3678,801760.0
2020-12-04 12:30:00,305.17,305.6,305.15,305.58,503925.0,296.3581,296.7757,296.3387,296.7562,503925.0
2020-12-04 13:00:00,305.58,305.67,305.2,305.28,417466.0,296.7562,296.8436,296.3872,296.4649,417466.0
2020-12-04 13:30:00,305.29,305.52,304.98,305.05,660803.0,296.4746,296.698,296.1736,296.2415,660803.0
2020-12-04 14:00:00,305.04,305.17,304.71,304.79,605374.0,296.2318,296.3581,295.9114,295.989,605374.0
2020-12-04 14:30:00,304.79,305.35,304.75,305.32,837199.0,295.989,296.5329,295.9502,296.5037,837199.0
2020-12-04 15:00:00,305.32,305.46,304.95,305.09,808467.0,296.5037,296.6397,296.1444,296.2804,808467.0
2020-12-04 15:30:00,305.1,305.63,304.83,305.6,2344855.0,296.2901,296.8048,296.0279,296.7757,2344855.0
2020-12-07 09:30:00,305.7,307.03,305.61,306.93,1744521.0,296.8728,298.1644,296.7854,298.0673,1744521.0
2020-12-07 10:00:00,306.99,307.33,306.91,307.06,1053138.0,298.1255,298.4557,298.0478,298.1935,1053138.0
2020-12-07 10:30:00,307.07,307.34,306.75,307.03,733706.0,298.2032,298.4654,297.8925,298.1644,733706.0
2020-12-07 11:00:00,307.03,307.63,306.89,307.35,916409.0,298.1644,298.747,298.0284,298.4751,916409.0
2020-12-07 11:30:00,307.37,307.41,306.92,307.13,779581.0,298.4945,298.5334,298.0575,298.2615,779581.0
2020-12-07 12:00:00,307.13,307.13,306.63,307.03,616403.0,298.2615,298.2615,297.7759,298.1644,616403.0
2020-12-07 12:30:00,307.02,307.07,306.66,306.66,318487.0,298.1547,298.2032,297.8051,297.8051,318487.0
2020-12-07 13:00:00,306.66,306.71,306.26,306.48,645335.0,297.8051,297.8536,297.4166,297.6302,645335.0
2020-12-07 13:30:00,306.45,306.69,306.04,306.59,614203.0,297.6011,297.8342,297.203,297.7371,614203.0
2020-12-07 14:00:00,306.58,306.88,306.23,306.76,597441.0,297.7274,298.0187,297.3875,297.9022,597441.0
2020-12-07 14:30:00,306.76,307.06,306.67,306.88,764392.0,297.9022,298.1935,297.8148,298.0187,764392.0
2020-12-07 15:00:00,306.9,307.13,306.57,306.95,845677.0,298.0381,298.2615,297.7176,298.0867,845677.0
2020-12-07 15:30:00,306.95,307.32,306.15,307.26,2206085.0,298.0867,298.446,297.3098,298.3877,2206085.0
2020-12-08 09:30:00,306.78,307.03,305.52,306.11,2006506.0,297.9216,298.1644,296.698,297.2709,2006506.0
2020-12-08 10:00:00,306.17,306.58,304.95,305.4,1967243.0,297.3292,297.7274,296.1444,296.5814,1967243.0
2020-12-08 10:30:00,305.39,306.4,305.29,306.31,1165553.0,296.5717,297.5526,296.4746,297.4652,1165553.0
2020-12-08 11:00:00,306.31,306.6,305.99,306.42,1126368.0,297.4652,297.7468,297.1544,297.572,1126368.0
2020-12-08 11:30:00,306.42,307.02,306.3,306.98,786441.0,297.572,298.1547,297.4554,298.1158,786441.0
2020-12-08 12:00:00,306.97,307.35,306.82,307.01,830047.0,298.1061,298.4751,297.9604,298.1449,830047.0
2020-12-08 12:30:00,306.99,307.37,306.96,307.35,671321.0,298.1255,298.4945,298.0964,298.4751,671321.0
2020-12-08 13:00:00,307.37,307.9,307.27,307.8,816303.0,298.4945,299.0092,298.3974,298.9121,816303.0
2020-12-08 13:30:00,307.8,308.21,307.8,308.06,800759.0,298.9121,299.3103,298.9121,299.1646,800759.0
2020-12-08 14:00:00,308.05,308.59,307.92,308.54,804714.0,299.1549,299.6793,299.0287,299.6308,804714.0
2020-12-08 14:30:00,308.59,308.6,308.18,308.34,739698.0,299.6793,299.689,299.2812,299.4365,739698.0
2020-12-08 15:00:00,308.37,308.53,308.13,308.34,745428.0,299.4657,299.6211,299.2326,299.4365,745428.0
2020-12-08 15:30:00,308.33,308.48,308.09,308.21,1982612.0,299.4268,299.5725,299.1938,299.3103,1982612.0
2020-12-09 09:30:00,308.11,308.36,307.04,308.22,2956057.0,299.2132,299.456,298.1741,299.32,2956057.0
2020-12-09 10:00:00,308.23,308.25,306.53,307.6,2762781.0,299.3297,299.3491,297.6788,298.7179,2762781.0
2020-12-09 10:30:00,307.6,307.88,307.06,307.73,1216212.0,298.7179,298.9898,298.1935,298.8442,1216212.0
2020-12-09 11:00:00,307.72,307.75,306.85,307.32,1308517.0,298.8344,298.8636,297.9896,298.446,1308517.0
2020-12-09 11:30:00,307.32,307.37,306.56,307.1,926600.0,298.446,298.4945,297.7079,298.2323,926600.0
2020-12-09 12:00:00,307.1,307.13,305.61,306.14,1294020.0,298.2323,298.2615,296.7854,297.3001,1294020.0
2020-12-09 12:30:00,306.14,306.14,303.83,304.78,2980532.0,297.3001,297.3001,295.0568,295.9793,2980532.0
2020-12-09 13:00:00,304.78,304.96,303.02,303.26,2546766.0,295.9793,296.1541,294.2702,294.5032,2546766.0
2020-12-09 13:30:00,303.24,303.33,300.96,301.0,4547919.0,294.4838,294.5712,292.2696,292.3085,4547919.0
2020-12-09 14:00:00,301.0,302.69,300.99,302.63,3373508.0,292.3085,293.9497,292.2988,293.8914,3373508.0
2020-12-09 14:30:00,302.63,302.63,300.91,301.85,2944683.0,293.8914,293.8914,292.2211,293.1339,2944683.0
2020-12-09 15:00:00,301.81,302.25,300.26,300.27,2206558.0,293.0951,293.5224,291.5899,291.5996,2206558.0
2020-12-09 15:30:00,300.28,302.31,300.21,301.4,4892417.0,291.6093,293.5807,291.5413,292.6969,4892417.0
2020-12-10 09:30:00,299.21,302.12,298.09,301.9,5028398.0,290.5702,293.3961,289.4825,293.1825,5028398.0
2020-12-10 10:00:00,301.89,302.99,301.32,302.27,2496769.0,293.1728,294.241,292.6192,293.5418,2496769.0
2020-12-10 10:30:00,302.26,303.38,302.03,303.2,1744354.0,293.5321,294.6198,293.3087,294.445,1744354.0
2020-12-10 11:00:00,303.19,303.68,302.67,303.35,1375860.0,294.4352,294.9111,293.9303,294.5906,1375860.0
2020-12-10 11:30:00,303.36,303.46,301.85,302.03,1436878.0,294.6003,294.6975,293.1339,293.3087,1436878.0
2020-12-10 12:00:00,302.03,302.79,301.85,302.24,1003830.0,293.3087,294.0468,293.1339,293.5127,1003830.0
2020-12-10 12:30:00,302.23,302.72,301.32,301.54,1092942.0,293.503,293.9788,292.6192,292.8329,1092942.0
2020-12-10 13:00:00,301.58,302.86,301.48,302.73,807249.0,292.8717,294.1148,292.7746,293.9885,807249.0
2020-12-10 13:30:00,302.68,302.81,301.92,302.3,791078.0,293.94,294.0662,293.2019,293.5709,791078.0
2020-12-10 14:00:00,302.31,302.5,301.65,301.83,845175.0,293.5807,293.7652,292.9397,293.1145,845175.0
2020-12-10 14:30:00,301.83,302.33,301.44,301.6,1041387.0,293.1145,293.6001,292.7358,292.8912,1041387.0
2020-12-10 15:00:00,301.59,302.64,301.54,302.51,792440.0,292.8814,293.9011,292.8329,293.7749,792440.0
2020-12-10 15:30:00,302.56,303.22,302.41,302.43,2087381.0,293.8234,294.4644,293.6778,293.6972,2087381.0
2020-12-11 09:30:00,300.8,301.4,299.45,300.43,2943002.0,292.1143,292.6969,290.8032,291.7549,2943002.0
2020-12-11 10:00:00,300.43,301.5,300.24,301.19,1434518.0,291.7549,292.794,291.5704,292.493,1434518.0
2020-12-11 10:30:00,301.23,301.23,300.03,300.38,1167130.0,292.5318,292.5318,291.3665,291.7064,1167130.0
2020-12-11 11:00:00,300.41,300.8,299.66,299.68,1241974.0,291.7355,292.1143,291.0072,291.0266,1241974.0
2020-12-11 11:30:00,299.68,299.94,299.01,299.56,1442131.0,291.0266,291.2791,290.3759,290.9101,1442131.0
2020-12-11 12:00:00,299.57,299.94,298.71,299.02,1432131.0,290.9198,291.2791,290.0846,290.3857,1432131.0
2020-12-11 12:30:00,299.03,299.51,298.47,299.42,1477384.0,290.3954,290.8615,289.8515,290.7741,1477384.0
2020-12-11 13:00:00,299.41,300.18,299.37,299.88,985054.0,290.7644,291.5122,290.7256,291.2208,985054.0
2020-12-11 13:30:00,299.88,301.15,299.87,300.81,1277215.0,291.2208,292.4542,291.2111,292.124,1277215.0
2020-12-11 14:00:00,300.83,301.11,300.61,300.96,863987.0,292.1434,292.4153,291.9297,292.2696,863987.0
2020-12-11 14:30:00,300.96,301.61,300.96,301.17,1153980.0,292.2696,292.9009,292.2696,292.4736,1153980.0
2020-12-11 15:00:00,301.17,301.98,300.8,301.5,1546850.0,292.4736,293.2602,292.1143,292.794,1546850.0
2020-12-11 15:30:00,301.5,301.93,301.02,301.93,2710030.0,292.794,293.2116,292.3279,293.2116,2710030.0
2020-12-14 09:30:00,303.06,305.4,303.01,305.39,3560454.0,294.309,296.5814,294.2604,296.5717,3560454.0
2020-12-14 10:00:00,305.4,305.96,305.01,305.77,1947539.0,296.5814,297.1253,296.2027,296.9407,1947539.0
2020-12-14 10:30:00,305.76,305.9,304.99,305.0,1384179.0,296.931,297.067,296.1833,296.193,1384179.0
2020-12-14 11:00:00,304.99,306.05,304.82,305.54,1815530.0,296.1833,297.2127,296.0182,296.7174,1815530.0
2020-12-14 11:30:00,305.56,305.79,305.03,305.75,1186975.0,296.7368,296.9602,296.2221,296.9213,1186975.0
2020-12-14 12:00:00,305.79,305.85,305.23,305.34,800063.0,296.9602,297.0184,296.4163,296.5232,800063.0
2020-12-14 12:30:00,305.35,305.41,304.54,304.83,896153.0,296.5329,296.5911,295.7463,296.0279,896153.0
2020-12-14 13:00:00,304.84,305.12,304.07,304.58,1110257.0,296.0376,296.3095,295.2898,295.7851,1110257.0
2020-12-14 13:30:00,304.6,305.35,304.54,305.26,963222.0,295.8045,296.5329,295.7463,296.4455,963222.0
2020-12-14 14:00:00,305.26,305.47,305.0,305.32,666853.0,296.4455,296.6494,296.193,296.5037,666853.0
2020-12-14 14:30:00,305.33,305.39,304.4,305.27,1114050.0,296.5135,296.5717,295.6103,296.4552,1114050.0
2020-12-14 15:00:00,305.27,305.47,304.83,305.25,907138.0,296.4552,296.6494,296.0279,296.4358,907138.0
2020-12-14 15:30:00,305.24,305.25,303.64,303.83,3020115.0,296.4261,296.4358,294.8723,295.0568,3020115.0
2020-12-15 09:30:00,306.35,306.83,305.81,306.38,2750141.0,297.504,297.9701,296.9796,297.5331,2750141.0
2020-12-15 10:00:00,306.39,306.68,305.85,306.07,1358412.0,297.5428,297.8245,297.0184,297.2321,1358412.0
2020-12-15 10:30:00,306.08,306.39,305.36,305.49,1410345.0,297.2418,297.5428,296.5426,296.6688,1410345.0
2020-12-15 11:00:00,305.48,305.48,304.11,304.64,2020709.0,296.6591,296.6591,295.3287,295.8434,2020709.0
2020-12-15 11:30:00,304.61,305.25,304.39,304.92,1412699.0,295.8142,296.4358,295.6006,296.1153,1412699.0
2020-12-15 12:00:00,304.91,305.54,304.86,305.5,942687.0,296.1056,296.7174,296.057,296.6785,942687.0
2020-12-15 12:30:00,305.51,305.78,305.29,305.73,836513.0,296.6883,296.9505,296.4746,296.9019,836513.0
2020-12-15 13:00:00,305.7,306.08,305.61,305.94,715267.0,296.8728,297.2418,296.7854,297.1058,715267.0
2020-12-15 13:30:00,305.95,306.29,305.95,306.21,588793.0,297.1156,297.4457,297.1156,297.368,588793.0
2020-12-15 14:00:00,306.21,306.6,305.91,306.33,1223936.0,297.368,297.7468,297.0767,297.4846,1223936.0
2020-12-15 14:30:00,306.34,306.78,306.33,306.76,1206567.0,297.4943,297.9216,297.4846,297.9022,1206567.0
2020-12-15 15:00:00,306.77,307.18,306.61,306.95,1297438.0,297.9119,298.31,297.7565,298.0867,1297438.0
2020-12-15 15:30:00,306.94,307.28,306.61,307.25,2560081.0,298.077,298.4071,297.7565,298.378,2560081.0
2020-12-16 09:30:00,307.72,307.9,306.62,307.31,2157534.0,298.8344,299.0092,297.7662,298.4363,2157534.0
2020-12-16 10:00:00,307.32,307.89,306.67,307.6,1886794.0,298.446,298.9995,297.8148,298.7179,1886794.0
2020-12-16 10:30:00,307.6,308.14,307.56,307.87,1267513.0,298.7179,299.2423,298.6791,298.9801,1267513.0
2020-12-16 11:00:00,307.88,308.3,307.64,308.14,1049678.0,298.9898,299.3977,298.7568,299.2423,1049678.0
2020-12-16 11:30:00,308.12,308.71,308.07,308.62,1108579.0,299.2229,299.7959,299.1743,299.7085,1108579.0
2020-12-16 12:00:00,308.65,308.78,308.34,308.44,738543.0,299.7376,299.8638,299.4365,299.5337,738543.0
2020-12-16 12:30:00,308.44,308.51,308.0,308.45,571345.0,299.5337,299.6016,299.1064,299.5434,571345.0
2020-12-16 13:00:00,308.42,308.43,307.98,308.15,399911.0,299.5142,299.5239,299.0869,299.252,399911.0
2020-12-16 13:30:00,308.15,308.63,308.12,308.45,617159.0,299.252,299.7182,299.2229,299.5434,617159.0
2020-12-16 14:00:00,308.45,308.67,307.58,308.03,1648362.0,299.5434,299.757,298.6985,299.1355,1648362.0
2020-12-16 14:30:00,308.04,309.29,308.04,309.24,1653861.0,299.1452,300.3591,299.1452,300.3106,1653861.0
2020-12-16 15:00:00,309.23,309.56,308.96,309.48,1455862.0,300.3008,300.6213,300.0386,300.5436,1455862.0
2020-12-16 15:30:00,309.47,309.79,308.86,309.01,3367355.0,300.5339,300.8447,299.9415,300.0872,3367355.0
2020-12-17 09:30:00,310.61,311.24,310.42,310.69,2614948.0,301.641,302.2528,301.4565,301.7187,2614948.0
2020-12-17 10:00:00,310.7,310.81,309.89,310.63,1637684.0,301.7284,301.8352,300.9418,301.6604,1637684.0
2020-12-17 10:30:00,310.64,310.77,309.75,309.82,1179184.0,301.6701,301.7964,300.8058,300.8738,1179184.0
2020-12-17 11:00:00,309.84,310.42,309.77,310.37,979827.0,300.8932,301.4565,300.8252,301.4079,979827.0
2020-12-17 11:30:00,310.37,310.4,309.39,310.09,1114472.0,301.4079,301.4371,300.4562,301.136,1114472.0
2020-12-17 12:00:00,310.08,310.34,309.77,310.18,765795.0,301.1263,301.3788,300.8252,301.2234,765795.0
2020-12-17 12:30:00,310.19,310.57,309.94,310.45,505539.0,301.2331,301.6021,300.9903,301.4856,505539.0
2020-12-17 13:00:00,310.45,310.63,310.23,310.34,403403.0,301.4856,301.6604,301.272,301.3788,403403.0
2020-12-17 13:30:00,310.33,310.73,310.13,310.63,674384.0,301.3691,301.7575,301.1749,301.6604,674384.0
2020-12-17 14:00:00,310.63,310.74,310.43,310.48,556031.0,301.6604,301.7672,301.4662,301.5147,556031.0
2020-12-17 14:30:00,310.49,310.66,310.19,310.51,594379.0,301.5245,301.6895,301.2331,301.5439,594379.0
2020-12-17 15:00:00,310.53,310.6,310.17,310.19,622695.0,301.5633,301.6313,301.2137,301.2331,622695.0
2020-12-17 15:30:00,310.19,311.1,309.95,311.0,2659956.0,301.2331,302.1168,301.0001,302.0197,2659956.0
2020-12-18 09:30:00,311.66,311.98,310.17,310.45,3250749.0,302.6607,302.9714,301.2137,301.4856,3250749.0
2020-12-18 10:00:00,310.43,310.55,309.41,310.13,2267347.0,301.4662,301.5827,300.4756,301.1749,2267347.0
2020-12-18 10:30:00,310.15,310.47,309.74,310.25,1189644.0,301.1943,301.505,300.7961,301.2914,1189644.0
2020-12-18 11:00:00,310.25,310.48,308.84,309.56,1168132.0,301.2914,301.5147,299.9221,300.6213,1168132.0
2020-12-18 11:30:00,309.52,309.93,309.39,309.66,656022.0,300.5825,300.9806,300.4562,300.7184,656022.0
2020-12-18 12:00:00,309.64,310.18,309.47,310.15,587079.0,300.699,301.2234,300.5339,301.1943,587079.0
2020-12-18 12:30:00,310.15,310.43,309.99,310.11,703283.0,301.1943,301.4662,301.0389,301.1554,703283.0
2020-12-18 13:00:00,310.1,310.28,309.6,309.84,525531.0,301.1457,301.3205,300.6602,300.8932,525531.0
2020-12-18 13:30:00,309.85,309.85,309.24,309.63,730313.0,300.9029,300.9029,300.3106,300.6893,730313.0
2020-12-18 14:00:00,309.6,309.64,308.9,309.2,757957.0,300.6602,300.699,299.9804,300.2717,757957.0
2020-12-18 14:30:00,309.21,309.67,308.64,308.91,1053386.0,300.2814,300.7281,299.7279,299.9901,1053386.0
2020-12-18 15:00:00,308.91,309.07,307.82,308.25,1704991.0,299.9901,300.1455,298.9316,299.3491,1704991.0
2020-12-18 15:30:00,308.27,310.35,307.61,309.85,7519248.0,299.3686,301.3885,298.7276,300.9029,7519248.0
2020-12-21 09:30:00,306.49,308.14,306.07,306.49,4058636.0,298.1808,299.7861,297.7722,298.1808,4058636.0
2020-12-21 10:00:00,306.43,306.78,304.03,304.68,2718201.0,298.1224,298.4629,295.7875,296.4199,2718201.0
2020-12-21 10:30:00,304.67,304.85,303.6,304.39,2676827.0,296.4101,296.5853,295.3691,296.1377,2676827.0
2020-12-21 11:00:00,304.41,305.68,304.32,305.63,1905266.0,296.1572,297.3928,296.0696,297.3441,1905266.0
2020-12-21 11:30:00,305.63,306.95,305.62,306.54,1469959.0,297.3441,298.6283,297.3344,298.2294,1469959.0
2020-12-21 12:00:00,306.54,307.61,306.54,307.58,783692.0,298.2294,299.2704,298.2294,299.2412,783692.0
2020-12-21 12:30:00,307.57,308.37,307.57,308.17,1278830.0,299.2315,300.0098,299.2315,299.8152,1278830.0
2020-12-21 13:00:00,308.17,308.89,307.98,308.7,1143693.0,299.8152,300.5157,299.6304,300.3309,1143693.0
2020-12-21 13:30:00,308.69,309.4,308.66,309.11,1135944.0,300.3211,301.0119,300.292,300.7298,1135944.0
2020-12-21 14:00:00,309.12,309.18,308.65,309.14,815533.0,300.7395,300.7979,300.2822,300.7589,815533.0
2020-12-21 14:30:00,309.11,309.47,308.89,308.94,934614.0,300.7298,301.08,300.5157,300.5644,934614.0
2020-12-21 15:00:00,308.96,309.11,308.37,308.58,936633.0,300.5838,300.7298,300.0098,300.2141,936633.0
2020-12-21 15:30:00,308.57,309.12,307.85,309.01,3557841.0,300.2044,300.7395,299.5039,300.6325,3557841.0
2020-12-22 09:30:00,309.85,310.72,308.88,310.61,2577342.0,301.4497,302.2961,300.506,302.1891,2577342.0
2020-12-22 10:00:00,310.6,310.61,309.14,309.58,2106866.0,302.1794,302.1891,300.7589,301.187,2106866.0
2020-12-22 10:30:00,309.57,310.28,308.96,309.45,1366019.0,301.1773,301.868,300.5838,301.0605,1366019.0
2020-12-22 11:00:00,309.46,309.5,308.51,308.99,1401755.0,301.0703,301.1092,300.146,300.613,1401755.0
2020-12-22 11:30:00,308.99,309.0,306.84,308.33,2630458.0,300.613,300.6227,298.5213,299.9709,2630458.0
2020-12-22 12:00:00,308.33,308.92,308.25,308.48,1240986.0,299.9709,300.5449,299.8931,300.1168,1240986.0
2020-12-22 12:30:00,308.48,309.06,308.46,308.83,794513.0,300.1168,300.6811,300.0974,300.4574,794513.0
2020-12-22 13:00:00,308.88,309.42,308.84,309.25,821441.0,300.506,301.0314,300.4671,300.866,821441.0
2020-12-22 13:30:00,309.26,309.76,309.21,309.51,1207876.0,300.8757,301.3621,300.8271,301.1189,1207876.0
2020-12-22 14:00:00,309.54,309.84,309.46,309.68,745872.0,301.1481,301.44,301.0703,301.2843,745872.0
2020-12-22 14:30:00,309.68,309.68,309.0,309.36,728696.0,301.2843,301.2843,300.6227,300.973,728696.0
2020-12-22 15:00:00,309.36,309.64,308.98,309.14,771975.0,300.973,301.2454,300.6033,300.7589,771975.0
2020-12-22 15:30:00,309.13,309.76,308.74,309.75,2697307.0,300.7492,301.3621,300.3698,301.3524,2697307.0
2020-12-23 09:30:00,309.8,310.0,308.19,309.17,2910041.0,301.4011,301.5956,299.8347,300.7881,2910041.0
2020-12-23 10:00:00,309.17,309.46,308.69,309.03,1683776.0,300.7881,301.0703,300.3211,300.6519,1683776.0
2020-12-23 10:30:00,309.05,309.56,308.67,309.12,938435.0,300.6714,301.1676,300.3017,300.7395,938435.0
2020-12-23 11:00:00,309.13,309.39,308.59,308.77,995041.0,300.7492,301.0022,300.2239,300.399,995041.0
2020-12-23 11:30:00,308.78,309.37,308.63,309.36,645234.0,300.4087,300.9827,300.2628,300.973,645234.0
2020-12-23 12:00:00,309.35,309.52,309.03,309.52,455207.0,300.9633,301.1286,300.6519,301.1286,455207.0
2020-12-23 12:30:00,309.51,309.75,309.4,309.7,446714.0,301.1189,301.3524,301.0119,301.3038,446714.0
2020-12-23 13:00:00,309.69,310.09,309.62,309.98,892190.0,301.294,301.6832,301.2259,301.5762,892190.0
2020-12-23 13:30:00,310.0,310.18,309.84,310.01,702452.0,301.5956,301.7708,301.44,301.6054,702452.0
2020-12-23 14:00:00,310.0,310.06,309.58,309.7,714215.0,301.5956,301.654,301.187,301.3038,714215.0
2020-12-23 14:30:00,309.68,309.88,309.44,309.46,509913.0,301.2843,301.4789,301.0508,301.0703,509913.0
2020-12-23 15:00:00,309.45,309.68,309.26,309.3,600855.0,301.0605,301.2843,300.8757,300.9146,600855.0
2020-12-23 15:30:00,309.3,309.56,308.03,308.16,2298345.0,300.9146,301.1676,299.679,299.8055,2298345.0
2020-12-24 09:30:00,308.47,309.86,308.39,309.53,2076375.0,300.1071,301.4594,300.0293,301.1384,2076375.0
2020-12-24 10:00:00,309.53,309.95,309.22,309.69,1310582.0,301.1384,301.547,300.8368,301.294,1310582.0
2020-12-24 10:30:00,309.72,310.02,308.93,308.94,1169428.0,301.3232,301.6151,300.5546,300.5644,1169428.0
2020-12-24 11:00:00,308.94,309.31,308.76,308.79,904741.0,300.5644,300.9243,300.3893,300.4184,904741.0
2020-12-24 11:30:00,308.79,309.17,308.59,308.88,766402.0,300.4184,300.7881,300.2239,300.506,766402.0
2020-12-24 12:00:00,308.88,309.17,308.56,309.13,845658.0,300.506,300.7881,300.1947,300.7492,845658.0
2020-12-24 12:30:00,309.15,309.6,308.98,309.53,2194246.0,300.7687,301.2065,300.6033,301.1384,2194246.0
2020-12-28 09:30:00,312.23,312.34,311.39,311.77,2854908.0,303.7652,303.8722,302.9479,303.3176,2854908.0
2020-12-28 10:00:00,311.77,311.92,310.36,311.0,2410097.0,303.3176,303.4636,301.9459,302.5685,2410097.0
2020-12-28 10:30:00,311.05,312.14,311.01,312.06,1585157.0,302.6172,303.6776,302.5783,303.5998,1585157.0
2020-12-28 11:00:00,312.07,312.45,311.92,312.33,1238984.0,303.6095,303.9792,303.4636,303.8625,1238984.0
2020-12-28 11:30:00,312.33,312.41,311.96,312.29,847575.0,303.8625,303.9403,303.5025,303.8235,847575.0
2020-12-28 12:00:00,312.29,312.68,312.06,312.66,860586.0,303.8235,304.203,303.5998,304.1835,860586.0
2020-12-28 12:30:00,312.66,312.75,312.5,312.73,903052.0,304.1835,304.2711,304.0279,304.2516,903052.0
2020-12-28 13:00:00,312.73,312.85,312.59,312.84,962646.0,304.2516,304.3684,304.1154,304.3586,962646.0
2020-12-28 13:30:00,312.84,312.93,312.71,312.74,704117.0,304.3586,304.4462,304.2322,304.2613,704117.0
2020-12-28 14:00:00,312.74,312.99,312.66,312.98,600502.0,304.2613,304.5046,304.1835,304.4948,600502.0
2020-12-28 14:30:00,312.97,313.11,312.91,313.04,637978.0,304.4851,304.6213,304.4267,304.5532,637978.0
2020-12-28 15:00:00,313.02,313.17,312.68,312.81,747734.0,304.5338,304.6797,304.203,304.3295,747734.0
2020-12-28 15:30:00,312.81,312.94,312.42,312.65,2216433.0,304.3295,304.4559,303.95,304.1738,2216433.0
2020-12-29 09:30:00,314.08,314.69,312.98,313.26,3476601.0,305.565,306.1585,304.4948,304.7673,3476601.0
2020-12-29 10:00:00,313.26,313.48,312.07,313.1,3376474.0,304.7673,304.9813,303.6095,304.6116,3376474.0
2020-12-29 10:30:00,313.13,313.91,313.0,313.77,1540310.0,304.6408,305.3996,304.5143,305.2634,1540310.0
2020-12-29 11:00:00,313.77,313.97,312.89,313.6,1097752.0,305.2634,305.458,304.4073,305.098,1097752.0
2020-12-29 11:30:00,313.61,313.84,313.05,313.32,653625.0,305.1078,305.3315,304.5629,304.8256,653625.0
2020-12-29 12:00:00,313.32,313.33,312.31,312.85,958943.0,304.8256,304.8354,303.843,304.3684,958943.0
2020-12-29 12:30:00,312.83,312.96,312.03,312.95,1040521.0,304.3489,304.4754,303.5706,304.4657,1040521.0
2020-12-29 13:00:00,312.95,313.17,312.76,313.15,488246.0,304.4657,304.6797,304.2808,304.6602,488246.0
2020-12-29 13:30:00,313.11,313.39,312.86,313.3,576304.0,304.6213,304.8937,304.3781,304.8062,576304.0
2020-12-29 14:00:00,313.3,313.3,312.44,312.59,674200.0,304.8062,304.8062,303.9695,304.1154,674200.0
2020-12-29 14:30:00,312.58,312.95,312.28,312.87,700516.0,304.1057,304.4657,303.8138,304.3878,700516.0
2020-12-29 15:00:00,312.86,313.4,312.49,313.24,1665448.0,304.3781,304.9035,304.0181,304.7478,1665448.0
2020-12-29 15:30:00,313.26,313.29,312.39,312.93,2465239.0,304.7673,304.7964,303.9208,304.4462,2465239.0
2020-12-30 09:30:00,314.17,314.49,313.04,313.41,2229043.0,305.6526,305.9639,304.5532,304.9132,2229043.0
2020-12-30 10:00:00,313.41,313.5,312.68,313.26,1690212.0,304.9132,305.0007,304.203,304.7673,1690212.0
2020-12-30 10:30:00,313.27,313.44,312.33,313.12,1488826.0,304.777,304.9424,303.8625,304.631,1488826.0
2020-12-30 11:00:00,313.13,313.41,312.87,313.2,919221.0,304.6408,304.9132,304.3878,304.7089,919221.0
2020-12-30 11:30:00,313.2,313.56,313.03,313.52,727333.0,304.7089,305.0591,304.5435,305.0202,727333.0
2020-12-30 12:00:00,313.53,313.59,313.13,313.42,491914.0,305.0299,305.0883,304.6408,304.9229,491914.0
2020-12-30 12:30:00,313.42,313.45,313.02,313.18,351776.0,304.9229,304.9521,304.5338,304.6894,351776.0
2020-12-30 13:00:00,313.18,313.51,313.15,313.34,559418.0,304.6894,305.0105,304.6602,304.8451,559418.0
2020-12-30 13:30:00,313.35,313.61,313.23,313.5,431277.0,304.8548,305.1078,304.7381,305.0007,431277.0
2020-12-30 14:00:00,313.49,313.54,312.97,313.2,621715.0,304.991,305.0397,304.4851,304.7089,621715.0
2020-12-30 14:30:00,313.21,313.28,312.84,313.04,453077.0,304.7186,304.7867,304.3586,304.5532,453077.0
2020-12-30 15:00:00,313.01,313.05,312.41,312.75,703152.0,304.524,304.5629,303.9403,304.2711,703152.0
2020-12-30 15:30:00,312.74,313.28,312.59,312.9,1975462.0,304.2613,304.7867,304.1154,304.417,1975462.0
2020-12-31 09:30:00,312.88,313.28,312.42,312.68,2049907.0,304.3976,304.7867,303.95,304.203,2049907.0
2020-12-31 10:00:00,312.69,313.25,312.69,312.99,1480108.0,304.2127,304.7575,304.2127,304.5046,1480108.0
2020-12-31 10:30:00,313.01,313.21,312.73,313.01,788791.0,304.524,304.7186,304.2516,304.524,788791.0
2020-12-31 11:00:00,313.0,313.15,312.64,312.77,769294.0,304.5143,304.6602,304.1641,304.2905,769294.0
2020-12-31 11:30:00,312.75,312.8,311.76,311.89,1102346.0,304.2711,304.3197,303.3079,303.4344,1102346.0
2020-12-31 12:00:00,311.92,312.52,311.82,312.38,638551.0,303.4636,304.0473,303.3663,303.9111,638551.0
2020-12-31 12:30:00,312.4,312.65,312.14,312.45,544446.0,303.9306,304.1738,303.6776,303.9792,544446.0
2020-12-31 13:00:00,312.47,312.52,312.21,312.42,524011.0,303.9987,304.0473,303.7457,303.95,524011.0
2020-12-31 13:30:00,312.42,312.46,312.23,312.23,559860.0,303.95,303.9889,303.7652,303.7652,559860.0
2020-12-31 14:00:00,312.23,312.81,311.98,312.59,1134257.0,303.7652,304.3295,303.522,304.1154,1134257.0
2020-12-31 14:30:00,312.6,313.04,312.57,312.87,662111.0,304.1251,304.5532,304.096,304.3878,662111.0
2020-12-31 15:00:00,312.88,313.35,312.85,312.88,974993.0,304.3976,304.8548,304.3684,304.3976,974993.0
2020-12-31 15:30:00,312.89,314.24,312.75,313.59,4208238.0,304.4073,305.7207,304.2711,305.0883,4208238.0
2021-01-04 09:30:00,315.11,315.29,313.29,313.81,3978299.0,306.5671,306.7422,304.7964,305.3023,3978299.0
2021-01-04 10:00:00,313.82,314.08,313.01,313.82,2362009.0,305.3121,305.565,304.524,305.3121,2362009.0
2021-01-04 10:30:00,313.81,314.01,310.95,310.96,2769619.0,305.3023,305.4969,302.5199,302.5296,2769619.0
2021-01-04 11:00:00,310.98,311.47,308.98,310.0,3604779.0,302.5491,303.0258,300.6033,301.5956,3604779.0
2021-01-04 11:30:00,309.97,310.05,307.94,307.94,2526637.0,301.5664,301.6443,299.5915,299.5915,2526637.0
2021-01-04 12:00:00,307.96,308.28,305.18,307.04,4325515.0,299.6109,299.9223,296.9063,298.7159,4325515.0
2021-01-04 12:30:00,306.97,307.21,305.66,307.01,2108547.0,298.6478,298.8813,297.3733,298.6867,2108547.0
2021-01-04 13:00:00,307.0,308.54,306.74,308.41,1989768.0,298.677,300.1752,298.424,300.0487,1989768.0
2021-01-04 13:30:00,308.4,308.97,307.86,308.89,1320984.0,300.039,300.5936,299.5137,300.5157,1320984.0
2021-01-04 14:00:00,308.89,308.95,307.78,308.23,1406763.0,300.5157,300.5741,299.4358,299.8736,1406763.0
2021-01-04 14:30:00,308.22,308.78,307.28,308.66,1591751.0,299.8639,300.4087,298.9494,300.292,1591751.0
2021-01-04 15:00:00,308.62,308.86,307.95,308.32,1338125.0,300.253,300.4865,299.6012,299.9612,1338125.0
2021-01-04 15:30:00,308.31,309.79,307.86,309.24,3709745.0,299.9515,301.3913,299.5137,300.8562,3709745.0
2021-01-05 09:30:00,308.29,311.2,308.29,310.76,3529252.0,299.932,302.7631,299.932,302.335,3529252.0
2021-01-05 10:00:00,310.77,311.55,310.01,310.61,2113296.0,302.3448,303.1036,301.6054,302.1891,2113296.0
2021-01-05 10:30:00,310.63,310.98,309.84,309.87,1383213.0,302.2086,302.5491,301.44,301.4692,1383213.0
2021-01-05 11:00:00,309.89,310.44,309.24,310.29,1639846.0,301.4886,302.0237,300.8562,301.8778,1639846.0
2021-01-05 11:30:00,310.29,310.65,310.2,310.22,808093.0,301.8778,302.228,301.7902,301.8097,808093.0
2021-01-05 12:00:00,310.28,310.55,309.59,309.81,1181022.0,301.868,302.1307,301.1967,301.4108,1181022.0
2021-01-05 12:30:00,309.84,310.3,309.65,310.24,1442795.0,301.44,301.8875,301.2551,301.8291,1442795.0
2021-01-05 13:00:00,310.24,310.4,310.11,310.19,491992.0,301.8291,301.9848,301.7027,301.7805,491992.0
2021-01-05 13:30:00,310.19,310.94,310.17,310.83,677741.0,301.7805,302.5101,301.761,302.4031,677741.0
2021-01-05 14:00:00,310.87,311.76,310.82,311.62,1178683.0,302.442,303.3079,302.3934,303.1717,1178683.0
2021-01-05 14:30:00,311.66,312.04,311.22,311.34,1320059.0,303.2106,303.5803,302.7826,302.8993,1320059.0
2021-01-05 15:00:00,311.35,311.77,310.96,310.99,1307030.0,302.909,303.3176,302.5296,302.5588,1307030.0
2021-01-05 15:30:00,310.98,312.14,310.86,311.77,2863077.0,302.5491,303.6776,302.4323,303.3176,2863077.0
2021-01-06 09:30:00,307.09,308.81,305.98,308.0,6889112.0,298.7645,300.4379,297.6846,299.6499,6889112.0
2021-01-06 10:00:00,308.01,309.87,307.48,309.6,3375805.0,299.6596,301.4692,299.144,301.2065,3375805.0
2021-01-06 10:30:00,309.59,311.22,309.59,310.38,2525971.0,301.1967,302.7826,301.1967,301.9653,2525971.0
2021-01-06 11:00:00,310.4,311.66,310.2,311.28,2392275.0,301.9848,303.2106,301.7902,302.8409,2392275.0
2021-01-06 11:30:00,311.32,311.6,310.5,310.83,1486682.0,302.8798,303.1523,302.0821,302.4031,1486682.0
2021-01-06 12:00:00,310.87,311.88,310.79,311.38,1657106.0,302.442,303.4247,302.3642,302.9382,1657106.0
2021-01-06 12:30:00,311.38,311.61,310.9,311.17,1170064.0,302.9382,303.162,302.4712,302.7339,1170064.0
2021-01-06 13:00:00,311.18,311.74,310.66,310.72,1225772.0,302.7436,303.2885,302.2377,302.2961,1225772.0
2021-01-06 13:30:00,310.73,311.82,310.64,311.24,1261241.0,302.3058,303.3663,302.2183,302.802,1261241.0
2021-01-06 14:00:00,311.25,311.59,309.12,309.24,2104555.0,302.8117,303.1425,300.7395,300.8562,2104555.0
2021-01-06 14:30:00,309.24,310.22,308.0,309.12,4125619.0,300.8562,301.8097,299.6499,300.7395,4125619.0
2021-01-06 15:00:00,309.1,309.54,307.45,308.49,3237888.0,300.72,301.1481,299.1148,300.1266,3237888.0
2021-01-06 15:30:00,308.46,308.79,307.01,307.57,4768973.0,300.0974,300.4184,298.6867,299.2315,4768973.0
2021-01-07 09:30:00,310.28,313.05,310.25,313.0,5371763.0,301.868,304.5629,301.8389,304.5143,5371763.0
2021-01-07 10:00:00,313.02,314.17,312.81,313.76,2610872.0,304.5338,305.6526,304.3295,305.2537,2610872.0
2021-01-07 10:30:00,313.77,314.55,313.73,314.43,1481248.0,305.2634,306.0223,305.2245,305.9055,1481248.0
2021-01-07 11:00:00,314.43,314.7,313.82,314.36,1405065.0,305.9055,306.1682,305.3121,305.8374,1405065.0
2021-01-07 11:30:00,314.36,314.9,314.06,314.21,1254048.0,305.8374,306.3628,305.5456,305.6915,1254048.0
2021-01-07 12:00:00,314.21,314.34,313.66,313.86,951918.0,305.6915,305.818,305.1564,305.351,951918.0
2021-01-07 12:30:00,313.86,314.44,313.86,314.28,530429.0,305.351,305.9153,305.351,305.7596,530429.0
2021-01-07 13:00:00,314.28,314.38,313.67,314.26,607426.0,305.7596,305.8569,305.1661,305.7401,607426.0
2021-01-07 13:30:00,314.27,314.86,314.27,314.73,830190.0,305.7499,306.3239,305.7499,306.1974,830190.0
2021-01-07 14:00:00,314.74,314.94,314.49,314.62,811820.0,306.2071,306.4017,305.9639,306.0904,811820.0
2021-01-07 14:30:00,314.64,314.87,314.51,314.84,548740.0,306.1098,306.3336,305.9834,306.3044,548740.0
2021-01-07 15:00:00,314.84,315.58,314.78,315.55,1260664.0,306.3044,307.0244,306.246,306.9952,1260664.0
2021-01-07 15:30:00,315.54,315.84,314.97,315.04,4000519.0,306.9854,307.2773,306.4309,306.499,4000519.0
2021-01-08 09:30:00,317.34,318.12,316.53,317.27,4202227.0,308.7366,309.4955,307.9486,308.6685,4202227.0
2021-01-08 10:00:00,317.35,318.19,315.73,315.84,2284966.0,308.7464,309.5636,307.1703,307.2773,2284966.0
2021-01-08 10:30:00,315.86,317.95,315.78,317.63,1916251.0,307.2968,309.3301,307.2189,309.0188,1916251.0
2021-01-08 11:00:00,317.68,318.27,316.89,317.55,1694352.0,309.0674,309.6414,308.2988,308.9409,1694352.0
2021-01-08 11:30:00,317.55,317.69,316.85,317.66,875528.0,308.9409,309.0772,308.2599,309.048,875528.0
2021-01-08 12:00:00,317.69,318.45,317.08,317.98,978134.0,309.0772,309.8165,308.4837,309.3593,978134.0
2021-01-08 12:30:00,317.99,318.34,317.48,317.66,808484.0,309.369,309.7095,308.8728,309.048,808484.0
2021-01-08 13:00:00,317.66,317.86,315.71,316.67,1676183.0,309.048,309.2425,307.1508,308.0848,1676183.0
2021-01-08 13:30:00,316.67,316.76,315.08,316.58,2240500.0,308.0848,308.1724,306.5379,307.9972,2240500.0
2021-01-08 14:00:00,316.56,317.49,316.51,317.46,1591808.0,307.9778,308.8826,307.9291,308.8534,1591808.0
2021-01-08 14:30:00,317.43,318.02,316.86,317.9,1285440.0,308.8242,309.3982,308.2697,309.2815,1285440.0
2021-01-08 15:00:00,317.91,318.34,317.75,318.22,1754921.0,309.2912,309.7095,309.1355,309.5928,1754921.0
2021-01-08 15:30:00,318.22,319.39,317.94,319.09,3893855.0,309.5928,310.7311,309.3204,310.4392,3893855.0
2021-01-11 09:30:00,315.99,316.21,314.24,315.87,4924301.0,307.4232,307.6373,305.7207,307.3065,4924301.0
2021-01-11 10:00:00,315.88,316.8,315.47,316.63,2263850.0,307.3162,308.2113,306.9173,308.0459,2263850.0
2021-01-11 10:30:00,316.64,316.96,315.71,316.27,1756294.0,308.0556,308.3669,307.1508,307.6956,1756294.0
2021-01-11 11:00:00,316.27,316.47,315.2,316.39,1222676.0,307.6956,307.8902,306.6547,307.8124,1222676.0
2021-01-11 11:30:00,316.3,316.58,316.01,316.48,697697.0,307.7248,307.9972,307.4427,307.9,697697.0
2021-01-11 12:00:00,316.47,316.75,316.31,316.74,585330.0,307.8902,308.1626,307.7346,308.1529,585330.0
2021-01-11 12:30:00,316.74,317.19,316.62,316.74,706331.0,308.1529,308.5907,308.0362,308.1529,706331.0
2021-01-11 13:00:00,316.75,317.07,316.08,316.13,752655.0,308.1626,308.474,307.5108,307.5594,752655.0
2021-01-11 13:30:00,316.14,316.26,315.47,315.88,1055483.0,307.5692,307.6859,306.9173,307.3162,1055483.0
2021-01-11 14:00:00,315.87,315.88,314.69,314.83,1725664.0,307.3065,307.3162,306.1585,306.2947,1725664.0
2021-01-11 14:30:00,314.82,315.52,314.63,315.42,1116384.0,306.285,306.966,306.1001,306.8687,1116384.0
2021-01-11 15:00:00,315.43,315.45,313.77,313.79,2074230.0,306.8784,306.8979,305.2634,305.2829,2074230.0
2021-01-11 15:30:00,313.8,315.13,313.75,314.31,4323150.0,305.2926,306.5866,305.244,305.7888,4323150.0
2021-01-12 09:30:00,314.49,315.58,313.05,314.19,3124108.0,305.9639,307.0244,304.5629,305.672,3124108.0
2021-01-12 10:00:00,314.19,314.87,313.58,314.35,1850211.0,305.672,306.3336,305.0786,305.8277,1850211.0
2021-01-12 10:30:00,314.38,314.76,313.91,314.08,1451267.0,305.8569,306.2266,305.3996,305.565,1451267.0
2021-01-12 11:00:00,314.08,315.08,313.8,314.48,1131069.0,305.565,306.5379,305.2926,305.9542,1131069.0
2021-01-12 11:30:00,314.51,314.62,313.28,313.67,1082471.0,305.9834,306.0904,304.7867,305.1661,1082471.0
2021-01-12 12:00:00,313.66,313.79,311.2,312.35,3427083.0,305.1564,305.2829,302.7631,303.8819,3427083.0
2021-01-12 12:30:00,312.34,313.15,311.91,313.1,1763701.0,303.8722,304.6602,303.4539,304.6116,1763701.0
2021-01-12 13:00:00,313.1,313.83,312.92,313.81,1020229.0,304.6116,305.3218,304.4365,305.3023,1020229.0
2021-01-12 13:30:00,313.8,314.34,313.67,314.02,980644.0,305.2926,305.818,305.1661,305.5066,980644.0
2021-01-12 14:00:00,314.05,314.64,313.73,313.89,1141961.0,305.5358,306.1098,305.2245,305.3802,1141961.0
2021-01-12 14:30:00,313.88,314.61,313.29,313.84,1114340.0,305.3704,306.0807,304.7964,305.3315,1114340.0
2021-01-12 15:00:00,313.85,314.24,313.0,313.86,1023370.0,305.3413,305.7207,304.5143,305.351,1023370.0
2021-01-12 15:30:00,313.85,314.66,313.64,313.99,2511497.0,305.3413,306.1293,305.137,305.4775,2511497.0
2021-01-13 09:30:00,314.19,315.49,313.57,314.71,2729504.0,305.672,306.9368,305.0688,306.1779,2729504.0
2021-01-13 10:00:00,314.75,315.18,313.7,315.14,1483218.0,306.2169,306.6352,305.1953,306.5963,1483218.0
2021-01-13 10:30:00,315.14,316.18,315.14,316.16,1614196.0,306.5963,307.6081,306.5963,307.5886,1614196.0
2021-01-13 11:00:00,316.15,316.39,315.52,316.17,1183629.0,307.5789,307.8124,306.966,307.5984,1183629.0
2021-01-13 11:30:00,316.15,316.64,315.94,316.05,985415.0,307.5789,308.0556,307.3746,307.4816,985415.0
2021-01-13 12:00:00,316.07,316.1,315.5,315.92,836348.0,307.5011,307.5303,306.9465,307.3551,836348.0
2021-01-13 12:30:00,315.92,316.25,315.32,316.15,918101.0,307.3551,307.6762,306.7714,307.5789,918101.0
2021-01-13 13:00:00,316.13,316.5,316.08,316.32,585534.0,307.5594,307.9194,307.5108,307.7443,585534.0
2021-01-13 13:30:00,316.34,316.4,315.94,316.25,546701.0,307.7638,307.8221,307.3746,307.6762,546701.0
2021-01-13 14:00:00,316.25,316.77,315.94,316.69,1107121.0,307.6762,308.1821,307.3746,308.1043,1107121.0
2021-01-13 14:30:00,316.68,316.86,316.21,316.54,787666.0,308.0945,308.2697,307.6373,307.9583,787666.0
2021-01-13 15:00:00,316.56,316.63,315.84,315.91,734501.0,307.9778,308.0459,307.2773,307.3454,734501.0
2021-01-13 15:30:00,315.9,316.67,315.76,316.0,2179756.0,307.3357,308.0848,307.1995,307.433,2179756.0
2021-01-14 09:30:00,316.5,317.2,316.07,316.67,2282536.0,307.9194,308.6004,307.5011,308.0848,2282536.0
2021-01-14 10:00:00,316.66,317.08,316.36,316.92,1053667.0,308.0751,308.4837,307.7832,308.328,1053667.0
2021-01-14 10:30:00,316.94,317.53,316.65,317.15,1375465.0,308.3475,308.9215,308.0653,308.5518,1375465.0
2021-01-14 11:00:00,317.15,317.38,316.51,316.78,762242.0,308.5518,308.7756,307.9291,308.1918,762242.0
2021-01-14 11:30:00,316.79,316.91,316.05,316.25,1379404.0,308.2016,308.3183,307.4816,307.6762,1379404.0
2021-01-14 12:00:00,316.27,316.35,315.7,316.17,879041.0,307.6956,307.7735,307.1411,307.5984,879041.0
2021-01-14 12:30:00,316.16,316.42,315.2,316.37,1406612.0,307.5886,307.8416,306.6547,307.7929,1406612.0
2021-01-14 13:00:00,316.33,316.37,315.49,315.62,893401.0,307.754,307.7929,306.9368,307.0633,893401.0
2021-01-14 13:30:00,315.55,315.89,315.43,315.46,577235.0,306.9952,307.326,306.8784,306.9076,577235.0
2021-01-14 14:00:00,315.46,315.93,315.33,315.64,716357.0,306.9076,307.3649,306.7811,307.0827,716357.0
2021-01-14 14:30:00,315.64,315.7,315.26,315.55,645907.0,307.0827,307.1411,306.713,306.9952,645907.0
2021-01-14 15:00:00,315.56,315.69,314.15,314.69,1415679.0,307.0049,307.1314,305.6331,306.1585,1415679.0
2021-01-14 15:30:00,314.69,315.32,313.86,314.25,3552534.0,306.1585,306.7714,305.351,305.7304,3552534.0
2021-01-15 09:30:00,314.13,315.12,313.89,314.42,2584803.0,305.6137,306.5768,305.3802,305.8958,2584803.0
2021-01-15 10:00:00,314.43,314.61,310.81,311.73,3705522.0,305.9055,306.0807,302.3837,303.2787,3705522.0
2021-01-15 10:30:00,311.76,312.84,311.36,312.05,2120540.0,303.3079,304.3586,302.9188,303.5901,2120540.0
2021-01-15 11:00:00,312.09,313.37,310.58,313.28,2240394.0,303.629,304.8743,302.1599,304.7867,2240394.0
2021-01-15 11:30:00,313.25,313.71,312.81,312.86,1514220.0,304.7575,305.2051,304.3295,304.3781,1514220.0
2021-01-15 12:00:00,312.86,313.25,312.52,312.64,846679.0,304.3781,304.7575,304.0473,304.1641,846679.0
2021-01-15 12:30:00,312.64,313.39,312.54,313.14,671108.0,304.1641,304.8937,304.0668,304.6505,671108.0
2021-01-15 13:00:00,313.15,314.04,312.67,313.67,919360.0,304.6602,305.5261,304.1932,305.1661,919360.0
2021-01-15 13:30:00,313.69,313.98,313.35,313.63,760992.0,305.1856,305.4677,304.8548,305.1272,760992.0
2021-01-15 14:00:00,313.63,313.92,312.84,313.07,881912.0,305.1272,305.4094,304.3586,304.5824,881912.0
2021-01-15 14:30:00,313.09,313.42,312.6,312.64,727929.0,304.6019,304.9229,304.1251,304.1641,727929.0
2021-01-15 15:00:00,312.65,313.19,312.11,312.51,1294759.0,304.1738,304.6991,303.6484,304.0376,1294759.0
2021-01-15 15:30:00,312.49,312.83,311.73,311.9,3018488.0,304.0181,304.3489,303.2787,303.4441,3018488.0
2021-01-19 09:30:00,314.23,315.09,313.4,313.97,3960272.0,305.711,306.5476,304.9035,305.458,3960272.0
2021-01-19 10:00:00,313.98,314.69,313.32,313.94,1630792.0,305.4677,306.1585,304.8256,305.4288,1630792.0
2021-01-19 10:30:00,313.98,314.39,313.54,313.86,1167505.0,305.4677,305.8666,305.0397,305.351,1167505.0
2021-01-19 11:00:00,313.85,314.35,313.12,313.59,1223861.0,305.3413,305.8277,304.631,305.0883,1223861.0
2021-01-19 11:30:00,313.57,314.53,313.46,314.36,740783.0,305.0688,306.0028,304.9618,305.8374,740783.0
2021-01-19 12:00:00,314.36,314.89,314.27,314.83,777930.0,305.8374,306.3531,305.7499,306.2947,777930.0
2021-01-19 12:30:00,314.82,315.75,314.8,315.7,925091.0,306.285,307.1897,306.2655,307.1411,925091.0
2021-01-19 13:00:00,315.71,316.13,315.68,316.0,855513.0,307.1508,307.5594,307.1216,307.433,855513.0
2021-01-19 13:30:00,316.01,316.58,315.85,316.53,738436.0,307.4427,307.9972,307.287,307.9486,738436.0
2021-01-19 14:00:00,316.52,316.59,316.25,316.36,954461.0,307.9389,308.007,307.6762,307.7832,954461.0
2021-01-19 14:30:00,316.36,316.67,316.11,316.45,998922.0,307.7832,308.0848,307.54,307.8708,998922.0
2021-01-19 15:00:00,316.44,316.93,316.37,316.52,1065543.0,307.861,308.3378,307.7929,307.9389,1065543.0
2021-01-19 15:30:00,316.53,316.77,316.37,316.43,2209128.0,307.9486,308.1821,307.7929,307.8513,2209128.0
2021-01-20 09:30:00,320.14,321.55,319.77,320.79,3877487.0,311.4607,312.8325,311.1008,312.0931,3877487.0
2021-01-20 10:00:00,320.81,322.58,320.8,322.42,2585933.0,312.1126,313.8346,312.1028,313.6789,2585933.0
2021-01-20 10:30:00,322.41,322.85,322.31,322.58,1691174.0,313.6692,314.0973,313.5719,313.8346,1691174.0
2021-01-20 11:00:00,322.57,323.0,321.8,322.71,2022453.0,313.8249,314.2432,313.0757,313.9611,2022453.0
2021-01-20 11:30:00,322.72,322.94,322.43,322.85,962568.0,313.9708,314.1848,313.6886,314.0973,962568.0
2021-01-20 12:00:00,322.86,323.1,322.69,322.96,980323.0,314.107,314.3405,313.9416,314.2043,980323.0
2021-01-20 12:30:00,322.95,323.48,322.94,323.31,910949.0,314.1945,314.7102,314.1848,314.5448,910949.0
2021-01-20 13:00:00,323.3,323.79,323.28,323.55,1002115.0,314.5351,315.0118,314.5156,314.7783,1002115.0
2021-01-20 13:30:00,323.56,323.95,323.24,323.63,866161.0,314.788,315.1674,314.4767,314.8561,866161.0
2021-01-20 14:00:00,323.62,324.07,323.29,324.06,838555.0,314.8464,315.2842,314.5253,315.2745,838555.0
2021-01-20 14:30:00,324.05,324.5,323.94,324.33,900970.0,315.2647,315.7025,315.1577,315.5371,900970.0
2021-01-20 15:00:00,324.35,324.59,324.14,324.35,972611.0,315.5566,315.7901,315.3523,315.5566,972611.0
2021-01-20 15:30:00,324.36,324.74,323.71,323.73,4143278.0,315.5663,315.936,314.9339,314.9534,4143278.0
2021-01-21 09:30:00,325.17,325.26,323.73,324.55,3076856.0,316.3544,316.4419,314.9534,315.7512,3076856.0
2021-01-21 10:00:00,324.53,326.02,324.34,325.69,2122985.0,315.7317,317.1813,315.5469,316.8603,2122985.0
2021-01-21 10:30:00,325.69,326.3,325.57,326.23,1647990.0,316.8603,317.4537,316.7435,317.3856,1647990.0
2021-01-21 11:00:00,326.24,326.37,325.7,325.99,1071486.0,317.3954,317.5218,316.87,317.1521,1071486.0
2021-01-21 11:30:00,326.0,326.12,325.29,325.79,1029394.0,317.1619,317.2786,316.4711,316.9576,1029394.0
2021-01-21 12:00:00,325.8,325.87,324.52,325.0,1341990.0,316.9673,317.0354,315.722,316.189,1341990.0
2021-01-21 12:30:00,324.99,325.59,324.77,325.58,800875.0,316.1792,316.763,315.9652,316.7532,800875.0
2021-01-21 13:00:00,325.59,325.94,325.58,325.94,583253.0,316.763,317.1035,316.7532,317.1035,583253.0
2021-01-21 13:30:00,325.95,326.22,325.6,325.71,661216.0,317.1132,317.3759,316.7727,316.8797,661216.0
2021-01-21 14:00:00,325.71,326.52,325.66,326.39,1167145.0,316.8797,317.6678,316.8311,317.5413,1167145.0
2021-01-21 14:30:00,326.37,326.72,326.28,326.7,801414.0,317.5218,317.8623,317.4343,317.8429,801414.0
2021-01-21 15:00:00,326.69,326.79,326.37,326.63,783803.0,317.8332,317.9304,317.5218,317.7748,783803.0
2021-01-21 15:30:00,326.63,327.13,326.34,326.51,2824911.0,317.7748,318.2612,317.4926,317.658,2824911.0
2021-01-22 09:30:00,325.31,326.35,324.81,326.15,2659752.0,316.4906,317.5024,316.0041,317.3078,2659752.0
2021-01-22 10:00:00,326.16,326.36,325.01,325.31,1488581.0,317.3175,317.5121,316.1987,316.4906,1488581.0
2021-01-22 10:30:00,325.31,325.62,324.71,325.37,1366529.0,316.4906,316.7922,315.9068,316.5489,1366529.0
2021-01-22 11:00:00,325.38,325.85,325.19,325.27,708378.0,316.5587,317.0159,316.3738,316.4517,708378.0
2021-01-22 11:30:00,325.3,326.0,325.05,325.78,857848.0,316.4808,317.1619,316.2376,316.9478,857848.0
2021-01-22 12:00:00,325.8,326.04,325.47,325.89,616155.0,316.9673,317.2008,316.6462,317.0548,616155.0
2021-01-22 12:30:00,325.92,325.93,325.42,325.54,612165.0,317.084,317.0938,316.5976,316.7143,612165.0
2021-01-22 13:00:00,325.54,325.84,325.13,325.69,586376.0,316.7143,317.0062,316.3154,316.8603,586376.0
2021-01-22 13:30:00,325.69,326.02,325.53,325.55,517623.0,316.8603,317.1813,316.7046,316.7241,517623.0
2021-01-22 14:00:00,325.53,325.92,325.37,325.8,485128.0,316.7046,317.084,316.5489,316.9673,485128.0
2021-01-22 14:30:00,325.81,326.35,325.73,326.28,879036.0,316.977,317.5024,316.8992,317.4343,879036.0
2021-01-22 15:00:00,326.29,326.34,325.72,326.24,1339721.0,317.444,317.4926,316.8895,317.3954,1339721.0
2021-01-22 15:30:00,326.25,326.46,325.41,325.47,2334687.0,317.4051,317.6094,316.5879,316.6462,2334687.0
2021-01-25 09:30:00,328.91,330.32,328.89,329.96,2849867.0,319.993,321.3647,319.9735,321.0145,2849867.0
2021-01-25 10:00:00,329.96,330.22,329.14,329.39,1558439.0,321.0145,321.2675,320.2167,320.46,1558439.0
2021-01-25 10:30:00,329.4,329.56,325.16,325.31,3295075.0,320.4697,320.6253,316.3446,316.4906,3295075.0
2021-01-25 11:00:00,325.28,326.21,321.41,324.85,7003254.0,316.4614,317.3662,312.6963,316.043,7003254.0
2021-01-25 11:30:00,324.87,326.54,324.56,326.54,1731529.0,316.0625,317.6872,315.7609,317.6872,1731529.0
2021-01-25 12:00:00,326.54,327.04,324.47,324.96,2176255.0,317.6872,318.1737,315.6733,316.1501,2176255.0
2021-01-25 12:30:00,324.98,327.17,324.6,327.05,1331411.0,316.1695,318.3001,315.7998,318.1834,1331411.0
2021-01-25 13:00:00,327.07,327.71,326.34,327.54,1032181.0,318.2029,318.8255,317.4926,318.6601,1032181.0
2021-01-25 13:30:00,327.56,327.69,326.88,327.34,918910.0,318.6796,318.806,318.018,318.4655,918910.0
2021-01-25 14:00:00,327.42,327.56,326.69,327.36,904773.0,318.5434,318.6796,317.8332,318.485,904773.0
2021-01-25 14:30:00,327.35,327.83,327.24,327.48,803832.0,318.4753,318.9422,318.3682,318.6017,803832.0
2021-01-25 15:00:00,327.46,327.55,325.98,326.56,1070546.0,318.5823,318.6698,317.1424,317.7067,1070546.0
2021-01-25 15:30:00,326.52,328.49,326.34,328.35,2828784.0,317.6678,319.5844,317.4926,319.4481,2828784.0
2021-01-26 09:30:00,328.86,329.23,327.22,328.46,2605790.0,319.9443,320.3043,318.3488,319.5552,2605790.0
2021-01-26 10:00:00,328.48,329.17,327.56,328.64,2020250.0,319.5746,320.2459,318.6796,319.7303,2020250.0
2021-01-26 10:30:00,328.64,329.55,328.52,329.19,1552336.0,319.7303,320.6156,319.6135,320.2654,1552336.0
2021-01-26 11:00:00,329.22,329.76,328.47,328.53,1737205.0,320.2946,320.8199,319.5649,319.6233,1737205.0
2021-01-26 11:30:00,328.54,328.8,327.87,327.94,1294834.0,319.633,319.8859,318.9812,319.0493,1294834.0
2021-01-26 12:00:00,327.95,328.86,327.93,328.78,854043.0,319.059,319.9443,319.0395,319.8665,854043.0
2021-01-26 12:30:00,328.78,328.85,328.17,328.47,498746.0,319.8665,319.9346,319.273,319.5649,498746.0
2021-01-26 13:00:00,328.5,329.03,328.23,328.93,452129.0,319.5941,320.1097,319.3314,320.0124,452129.0
2021-01-26 13:30:00,328.93,329.3,328.85,328.98,529725.0,320.0124,320.3724,319.9346,320.0611,529725.0
2021-01-26 14:00:00,328.99,329.26,328.55,328.96,1003508.0,320.0708,320.3335,319.6427,320.0416,1003508.0
2021-01-26 14:30:00,328.98,329.12,328.52,328.9,864322.0,320.0611,320.1973,319.6135,319.9832,864322.0
2021-01-26 15:00:00,328.89,329.17,328.62,329.07,915604.0,319.9735,320.2459,319.7108,320.1486,915604.0
2021-01-26 15:30:00,329.08,329.14,328.26,328.6,2806496.0,320.1584,320.2167,319.3606,319.6914,2806496.0
2021-01-27 09:30:00,326.26,326.3,321.0,323.67,6994076.0,317.4148,317.4537,312.2974,314.895,6994076.0
2021-01-27 10:00:00,323.67,325.88,323.25,325.41,2966327.0,314.895,317.0451,314.4864,316.5879,2966327.0
2021-01-27 10:30:00,325.33,326.18,324.36,325.71,1437270.0,316.51,317.337,315.5663,316.8797,1437270.0
2021-01-27 11:00:00,325.7,325.74,323.72,323.81,1460325.0,316.87,316.9089,314.9437,315.0312,1460325.0
2021-01-27 11:30:00,323.81,323.99,322.03,322.14,1735544.0,315.0312,315.2064,313.2995,313.4065,1735544.0
2021-01-27 12:00:00,322.12,324.42,321.81,324.24,1870215.0,313.387,315.6247,313.0855,315.4496,1870215.0
2021-01-27 12:30:00,324.25,324.83,323.18,324.6,1097971.0,315.4593,316.0236,314.4183,315.7998,1097971.0
2021-01-27 13:00:00,324.63,324.9,323.39,324.32,1136947.0,315.829,316.0917,314.6226,315.5274,1136947.0
2021-01-27 13:30:00,324.28,324.34,322.99,323.37,1190549.0,315.4885,315.5469,314.2335,314.6032,1190549.0
2021-01-27 14:00:00,323.34,324.22,321.82,321.95,1848382.0,314.574,315.4301,313.0952,313.2217,1848382.0
2021-01-27 14:30:00,321.91,322.05,319.38,319.76,3932473.0,313.1827,313.3189,310.7213,311.091,3932473.0
2021-01-27 15:00:00,319.74,320.44,318.17,318.63,3570485.0,311.0716,311.7526,309.5441,309.9917,3570485.0
2021-01-27 15:30:00,318.59,319.97,317.36,319.75,6978764.0,309.9528,311.2953,308.7561,311.0813,6978764.0
2021-01-28 09:30:00,320.67,322.89,320.03,321.44,4392869.0,311.9764,314.1362,311.3537,312.7255,4392869.0
2021-01-28 10:00:00,321.45,323.65,321.27,322.61,2543024.0,312.7352,314.8756,312.5601,313.8638,2543024.0
2021-01-28 10:30:00,322.64,323.82,321.83,323.58,2787472.0,313.893,315.041,313.1049,314.8075,2787472.0
2021-01-28 11:00:00,323.59,324.58,323.51,323.52,2284426.0,314.8172,315.7804,314.7394,314.7491,2284426.0
2021-01-28 11:30:00,323.52,324.4,323.04,324.35,1303407.0,314.7491,315.6052,314.2821,315.5566,1303407.0
2021-01-28 12:00:00,324.38,325.68,324.36,325.5,2644546.0,315.5858,316.8505,315.5663,316.6754,2644546.0
2021-01-28 12:30:00,325.5,326.21,325.43,325.79,1172677.0,316.6754,317.3662,316.6073,316.9576,1172677.0
2021-01-28 13:00:00,325.79,326.31,325.35,325.67,1345449.0,316.9576,317.4635,316.5295,316.8408,1345449.0
2021-01-28 13:30:00,325.66,326.42,325.49,326.02,1054351.0,316.8311,317.5705,316.6657,317.1813,1054351.0
2021-01-28 14:00:00,326.01,326.18,324.79,325.28,1381565.0,317.1716,317.337,315.9847,316.4614,1381565.0
2021-01-28 14:30:00,325.29,325.33,324.04,324.89,1458623.0,316.4711,316.51,315.255,316.082,1458623.0
2021-01-28 15:00:00,324.86,324.86,323.12,323.12,2117342.0,316.0528,316.0528,314.3599,314.3599,2117342.0
2021-01-28 15:30:00,323.12,323.67,321.09,321.37,4696473.0,314.3599,314.895,312.385,312.6574,4696473.0
2021-01-29 09:30:00,319.58,320.14,316.85,318.9,4739917.0,310.9159,311.4607,308.2599,310.2543,4739917.0
2021-01-29 10:00:00,318.93,320.72,317.47,320.34,2880869.0,310.2835,312.025,308.8631,311.6553,2880869.0
2021-01-29 10:30:00,320.34,320.71,318.15,319.45,1833133.0,311.6553,312.0153,309.5247,310.7894,1833133.0
2021-01-29 11:00:00,319.47,319.85,316.44,316.73,2340349.0,310.8089,311.1786,307.861,308.1432,2340349.0
2021-01-29 11:30:00,316.72,317.76,315.98,317.62,2326028.0,308.1334,309.1453,307.4135,309.009,2326028.0
2021-01-29 12:00:00,317.53,317.97,315.21,315.53,2742825.0,308.9215,309.3496,306.6644,306.9757,2742825.0
2021-01-29 12:30:00,315.47,315.83,312.76,313.4,4591683.0,306.9173,307.2676,304.2808,304.9035,4591683.0
2021-01-29 13:00:00,313.37,315.35,312.81,315.28,3092103.0,304.8743,306.8006,304.3295,306.7325,3092103.0
2021-01-29 13:30:00,315.25,315.68,313.92,314.17,1795396.0,306.7033,307.1216,305.4094,305.6526,1795396.0
2021-01-29 14:00:00,314.17,315.83,314.04,315.2,1486627.0,305.6526,307.2676,305.5261,306.6547,1486627.0
2021-01-29 14:30:00,315.21,315.24,313.75,314.72,2120647.0,306.6644,306.6936,305.244,306.1877,2120647.0
2021-01-29 15:00:00,314.74,317.28,314.74,316.3,2470988.0,306.2071,308.6783,306.2071,307.7248,2470988.0
2021-01-29 15:30:00,316.3,317.35,314.46,314.73,4928877.0,307.7248,308.7464,305.9347,306.1974,4928877.0
2021-02-01 09:30:00,318.15,319.39,316.02,317.42,4226235.0,309.5247,310.7311,307.4524,308.8145,4226235.0
2021-02-01 10:00:00,317.34,319.16,316.6,318.86,2155649.0,308.7366,310.5073,308.0167,310.2154,2155649.0
2021-02-01 10:30:00,318.87,320.07,318.14,318.61,2594203.0,310.2252,311.3926,309.515,309.9722,2594203.0
2021-02-01 11:00:00,318.63,320.66,317.9,320.63,1960247.0,309.9917,311.9666,309.2815,311.9374,1960247.0
2021-02-01 11:30:00,320.63,321.65,320.46,321.12,1648481.0,311.9374,312.9298,311.7721,312.4142,1648481.0
2021-02-01 12:00:00,321.13,322.78,321.13,322.72,1555462.0,312.4239,314.0292,312.4239,313.9708,1555462.0
2021-02-01 12:30:00,322.75,323.08,322.19,323.05,1418912.0,314.0,314.321,313.4552,314.2918,1418912.0
2021-02-01 13:00:00,323.06,323.54,322.81,323.01,1482775.0,314.3016,314.7686,314.0583,314.2529,1482775.0
2021-02-01 13:30:00,323.01,323.35,322.38,323.19,1237871.0,314.2529,314.5837,313.64,314.428,1237871.0
2021-02-01 14:00:00,323.23,323.29,322.65,323.11,1308586.0,314.467,314.5253,313.9027,314.3502,1308586.0
2021-02-01 14:30:00,323.12,323.39,322.56,322.92,1227092.0,314.3599,314.6226,313.8151,314.1654,1227092.0
2021-02-01 15:00:00,322.92,323.37,322.59,322.91,1150058.0,314.1654,314.6032,313.8443,314.1556,1150058.0
2021-02-01 15:30:00,322.9,323.42,322.42,322.47,3220312.0,314.1459,314.6518,313.6789,313.7276,3220312.0
2021-02-02 09:30:00,325.47,327.21,325.31,326.18,3698860.0,316.6462,318.3391,316.4906,317.337,3698860.0
2021-02-02 10:00:00,326.18,327.52,325.85,326.24,2842651.0,317.337,318.6407,317.0159,317.3954,2842651.0
2021-02-02 10:30:00,326.21,327.23,326.21,327.0,1576526.0,317.3662,318.3585,317.3662,318.1347,1576526.0
2021-02-02 11:00:00,326.99,327.47,326.53,327.32,1245481.0,318.125,318.592,317.6775,318.4461,1245481.0
2021-02-02 11:30:00,327.31,328.03,326.78,327.99,1070772.0,318.4363,319.1368,317.9207,319.0979,1070772.0
2021-02-02 12:00:00,327.99,328.32,327.83,328.08,971356.0,319.0979,319.419,318.9422,319.1855,971356.0
2021-02-02 12:30:00,328.09,328.28,327.8,328.08,662078.0,319.1952,319.38,318.9131,319.1855,662078.0
2021-02-02 13:00:00,328.09,328.17,327.24,327.58,668225.0,319.1952,319.273,318.3682,318.699,668225.0
2021-02-02 13:30:00,327.59,328.66,327.59,328.34,1465568.0,318.7088,319.7497,318.7088,319.4384,1465568.0
2021-02-02 14:00:00,328.34,328.56,328.08,328.32,1184064.0,319.4384,319.6525,319.1855,319.419,1184064.0
2021-02-02 14:30:00,328.34,328.87,328.22,328.76,1575467.0,319.4384,319.9541,319.3217,319.847,1575467.0
2021-02-02 15:00:00,328.75,328.75,328.1,328.55,1471322.0,319.8373,319.8373,319.2049,319.6427,1471322.0
2021-02-02 15:30:00,328.54,328.69,327.6,327.77,4552127.0,319.633,319.7789,318.7185,318.8839,4552127.0
2021-02-03 09:30:00,329.84,330.2,328.11,329.67,3762288.0,320.8978,321.248,319.2147,320.7324,3762288.0
2021-02-03 10:00:00,329.72,329.83,326.46,326.52,2658365.0,320.781,320.888,317.6094,317.6678,2658365.0
2021-02-03 10:30:00,326.52,327.71,326.4,327.22,1570747.0,317.6678,318.8255,317.551,318.3488,1570747.0
2021-02-03 11:00:00,327.29,327.8,327.04,327.36,870868.0,318.4169,318.9131,318.1737,318.485,870868.0
2021-02-03 11:30:00,327.38,328.42,327.07,328.32,791164.0,318.5044,319.5163,318.2029,319.419,791164.0
2021-02-03 12:00:00,328.33,328.58,328.17,328.39,880244.0,319.4287,319.6719,319.273,319.4871,880244.0
2021-02-03 12:30:00,328.4,328.86,327.96,328.6,780868.0,319.4968,319.9443,319.0687,319.6914,780868.0
2021-02-03 13:00:00,328.61,328.75,328.08,328.44,559561.0,319.7011,319.8373,319.1855,319.5357,559561.0
2021-02-03 13:30:00,328.41,328.98,328.14,328.77,800501.0,319.5065,320.0611,319.2438,319.8568,800501.0
2021-02-03 14:00:00,328.79,328.89,328.35,328.72,631541.0,319.8762,319.9735,319.4481,319.8081,631541.0
2021-02-03 14:30:00,328.71,328.86,327.87,327.87,782382.0,319.7984,319.9443,318.9812,318.9812,782382.0
2021-02-03 15:00:00,327.86,328.04,326.8,326.97,1498528.0,318.9714,319.1466,317.9402,318.1056,1498528.0
2021-02-03 15:30:00,326.98,327.65,326.32,326.33,2186934.0,318.1153,318.7671,317.4732,317.4829,2186934.0
2021-02-04 09:30:00,327.84,328.61,326.98,327.53,3409709.0,318.952,319.7011,318.1153,318.6504,3409709.0
2021-02-04 10:00:00,327.53,327.94,326.46,327.01,2214086.0,318.6504,319.0493,317.6094,318.1445,2214086.0
2021-02-04 10:30:00,326.99,327.78,326.74,327.49,1794571.0,318.125,318.8936,317.8818,318.6115,1794571.0
2021-02-04 11:00:00,327.49,327.96,327.2,327.74,973621.0,318.6115,319.0687,318.3293,318.8547,973621.0
2021-02-04 11:30:00,327.75,328.21,327.49,328.02,833444.0,318.8644,319.3119,318.6115,319.1271,833444.0
2021-02-04 12:00:00,328.04,328.55,328.02,328.31,729673.0,319.1466,319.6427,319.1271,319.4092,729673.0
2021-02-04 12:30:00,328.32,328.71,328.31,328.59,721265.0,319.419,319.7984,319.4092,319.6816,721265.0
2021-02-04 13:00:00,328.58,329.12,328.49,329.05,831347.0,319.6719,320.1973,319.5844,320.1292,831347.0
2021-02-04 13:30:00,329.07,329.18,328.96,328.96,581937.0,320.1486,320.2556,320.0416,320.0416,581937.0
2021-02-04 14:00:00,328.97,329.18,328.79,328.96,585322.0,320.0513,320.2556,319.8762,320.0416,585322.0
2021-02-04 14:30:00,328.96,329.34,328.9,329.23,733540.0,320.0416,320.4113,319.9832,320.3043,733540.0
2021-02-04 15:00:00,329.23,329.45,329.09,329.45,766972.0,320.3043,320.5183,320.1681,320.5183,766972.0
2021-02-04 15:30:00,329.45,330.33,329.25,330.3,2344807.0,320.5183,321.3745,320.3237,321.3453,2344807.0
2021-02-05 09:30:00,331.22,331.31,329.93,330.03,2733886.0,322.2403,322.3279,320.9853,321.0826,2733886.0
2021-02-05 10:00:00,329.98,330.6,329.53,330.19,1607287.0,321.034,321.6371,320.5962,321.2383,1607287.0
2021-02-05 10:30:00,330.18,330.78,329.77,330.64,1058413.0,321.2285,321.8123,320.8297,321.6761,1058413.0
2021-02-05 11:00:00,330.64,330.88,329.99,330.17,950255.0,321.6761,321.9096,321.0437,321.2188,950255.0
2021-02-05 11:30:00,330.25,330.94,330.21,330.63,787939.0,321.2966,321.9679,321.2577,321.6663,787939.0
2021-02-05 12:00:00,330.64,331.59,330.51,331.48,990181.0,321.6761,322.6003,321.5496,322.4933,990181.0
2021-02-05 12:30:00,331.5,332.25,331.37,332.24,991253.0,322.5128,323.2424,322.3863,323.2327,991253.0
2021-02-05 13:00:00,332.22,332.41,331.86,331.89,918610.0,323.2132,323.3981,322.863,322.8922,918610.0
2021-02-05 13:30:00,331.89,332.02,331.1,331.17,860876.0,322.8922,323.0187,322.1236,322.1917,860876.0
2021-02-05 14:00:00,331.18,331.68,330.96,331.64,894786.0,322.2014,322.6879,321.9874,322.649,894786.0
2021-02-05 14:30:00,331.64,331.84,331.12,331.36,818551.0,322.649,322.8435,322.1431,322.3765,818551.0
2021-02-05 15:00:00,331.35,331.48,330.73,330.78,901567.0,322.3668,322.4933,321.7636,321.8123,901567.0
2021-02-05 15:30:00,330.76,331.55,330.73,331.4,2108527.0,321.7928,322.5614,321.7636,322.4155,2108527.0
2021-02-08 09:30:00,333.1,333.27,332.3,333.05,2647618.0,324.0694,324.2348,323.2911,324.0207,2647618.0
2021-02-08 10:00:00,333.02,333.74,332.42,332.63,1574642.0,323.9915,324.692,323.4078,323.6121,1574642.0
2021-02-08 10:30:00,332.62,333.3,332.51,333.27,1145528.0,323.6024,324.264,323.4954,324.2348,1145528.0
2021-02-08 11:00:00,333.28,333.35,332.26,332.44,886501.0,324.2445,324.3126,323.2521,323.4273,886501.0
2021-02-08 11:30:00,332.43,332.48,331.41,332.24,1236710.0,323.4175,323.4662,322.4252,323.2327,1236710.0
2021-02-08 12:00:00,332.28,332.74,332.22,332.61,663842.0,323.2716,323.7191,323.2132,323.5927,663842.0
2021-02-08 12:30:00,332.63,332.74,332.17,332.36,680178.0,323.6121,323.7191,323.1646,323.3494,680178.0
2021-02-08 13:00:00,332.37,332.59,332.13,332.52,615693.0,323.3592,323.5732,323.1257,323.5051,615693.0
2021-02-08 13:30:00,332.54,332.74,331.92,332.1,1024211.0,323.5246,323.7191,322.9214,323.0965,1024211.0
2021-02-08 14:00:00,332.11,332.41,332.02,332.18,664002.0,323.1062,323.3981,323.0187,323.1743,664002.0
2021-02-08 14:30:00,332.17,332.51,332.01,332.47,545112.0,323.1646,323.4954,323.0089,323.4565,545112.0
2021-02-08 15:00:00,332.47,332.74,332.43,332.63,657446.0,323.4565,323.7191,323.4175,323.6121,657446.0
2021-02-08 15:30:00,332.63,333.6,332.57,333.59,1810472.0,323.6121,324.5558,323.5537,324.5461,1810472.0
2021-02-09 09:30:00,332.62,334.14,332.61,334.02,2418952.0,323.6024,325.0812,323.5927,324.9644,2418952.0
2021-02-09 10:00:00,334.07,334.62,333.9,334.3,1704225.0,325.0131,325.5482,324.8477,325.2368,1704225.0
2021-02-09 10:30:00,334.31,334.81,334.08,334.18,1047787.0,325.2466,325.733,325.0228,325.1201,1047787.0
2021-02-09 11:00:00,334.17,334.19,333.16,333.38,1104923.0,325.1104,325.1298,324.1277,324.3418,1104923.0
2021-02-09 11:30:00,333.37,333.97,333.34,333.73,582718.0,324.3321,324.9158,324.3029,324.6823,582718.0
2021-02-09 12:00:00,333.71,334.09,333.43,333.83,497380.0,324.6628,325.0325,324.3904,324.7796,497380.0
2021-02-09 12:30:00,333.86,333.95,333.6,333.8,571453.0,324.8088,324.8963,324.5558,324.7504,571453.0
2021-02-09 13:00:00,333.8,333.85,333.31,333.34,526238.0,324.7504,324.799,324.2737,324.3029,526238.0
2021-02-09 13:30:00,333.36,333.51,333.04,333.27,490535.0,324.3223,324.4683,324.011,324.2348,490535.0
2021-02-09 14:00:00,333.28,333.87,333.28,333.83,462555.0,324.2445,324.8185,324.2445,324.7796,462555.0
2021-02-09 14:30:00,333.84,334.14,333.8,334.08,558313.0,324.7893,325.0812,324.7504,325.0228,558313.0
2021-02-09 15:00:00,334.08,334.19,333.72,333.74,569507.0,325.0228,325.1298,324.6726,324.692,569507.0
2021-02-09 15:30:00,333.73,334.21,333.07,333.48,1919455.0,324.6823,325.1493,324.0402,324.4391,1919455.0
2021-02-10 09:30:00,335.0,335.46,334.33,334.85,1847084.0,325.9179,326.3654,325.266,325.7719,1847084.0
2021-02-10 10:00:00,334.87,335.24,330.61,331.76,3613870.0,325.7914,326.1514,321.6469,322.7657,3613870.0
2021-02-10 10:30:00,331.79,332.12,329.5,331.71,4410775.0,322.7949,323.1159,320.567,322.7171,4410775.0
2021-02-10 11:00:00,331.68,332.3,330.7,331.4,1810028.0,322.6879,323.2911,321.7344,322.4155,1810028.0
2021-02-10 11:30:00,331.43,332.54,330.96,331.88,1276846.0,322.4446,323.5246,321.9874,322.8824,1276846.0
2021-02-10 12:00:00,331.89,332.13,331.11,331.99,1100687.0,322.8922,323.1257,322.1333,322.9895,1100687.0
2021-02-10 12:30:00,331.96,332.4,331.64,332.19,600253.0,322.9603,323.3884,322.649,323.184,600253.0
2021-02-10 13:00:00,332.14,332.5,332.04,332.45,376399.0,323.1354,323.4856,323.0381,323.437,376399.0
2021-02-10 13:30:00,332.44,332.58,331.76,332.09,461810.0,323.4273,323.5635,322.7657,323.0868,461810.0
2021-02-10 14:00:00,332.06,333.19,331.97,333.19,955875.0,323.0576,324.1569,322.97,324.1569,955875.0
2021-02-10 14:30:00,333.19,333.67,332.96,333.49,1496255.0,324.1569,324.6239,323.9332,324.4488,1496255.0
2021-02-10 15:00:00,333.54,333.82,332.81,333.04,1033301.0,324.4974,324.7699,323.7872,324.011,1033301.0
2021-02-10 15:30:00,333.04,333.27,331.94,332.73,2263739.0,324.011,324.2348,322.9408,323.7094,2263739.0
2021-02-11 09:30:00,334.33,334.87,333.52,333.61,2374882.0,325.266,325.7914,324.478,324.5655,2374882.0
2021-02-11 10:00:00,333.62,334.38,333.54,334.05,1128490.0,324.5753,325.3147,324.4974,324.9936,1128490.0
2021-02-11 10:30:00,334.1,335.0,333.55,334.15,1920661.0,325.0423,325.9179,324.5072,325.0909,1920661.0
2021-02-11 11:00:00,334.15,334.63,333.8,334.48,920202.0,325.0909,325.5579,324.7504,325.412,920202.0
2021-02-11 11:30:00,334.47,334.95,334.21,334.47,860194.0,325.4022,325.8692,325.1493,325.4022,860194.0
2021-02-11 12:00:00,334.49,334.8,332.63,332.7,1478686.0,325.4217,325.7233,323.6121,323.6802,1478686.0
2021-02-11 12:30:00,332.71,333.6,332.12,333.57,2140233.0,323.6899,324.5558,323.1159,324.5266,2140233.0
2021-02-11 13:00:00,333.6,334.07,333.03,333.98,877838.0,324.5558,325.0131,324.0013,324.9255,877838.0
2021-02-11 13:30:00,333.95,334.35,333.79,333.86,558023.0,324.8963,325.2855,324.7407,324.8088,558023.0
2021-02-11 14:00:00,333.86,333.87,332.5,333.15,1053165.0,324.8088,324.8185,323.4856,324.118,1053165.0
2021-02-11 14:30:00,333.18,333.75,332.87,333.72,744246.0,324.1472,324.7018,323.8456,324.6726,744246.0
2021-02-11 15:00:00,333.68,334.26,333.55,334.04,1281896.0,324.6336,325.1979,324.5072,324.9839,1281896.0
2021-02-11 15:30:00,334.08,334.79,333.59,334.56,1970174.0,325.0228,325.7136,324.5461,325.4898,1970174.0
2021-02-12 09:30:00,333.76,334.07,332.63,333.79,2275907.0,324.7115,325.0131,323.6121,324.7407,2275907.0
2021-02-12 10:00:00,333.76,334.17,333.45,333.63,829936.0,324.7115,325.1104,324.4099,324.585,829936.0
2021-02-12 10:30:00,333.63,334.81,333.09,334.51,1274898.0,324.585,325.733,324.0596,325.4411,1274898.0
2021-02-12 11:00:00,334.52,335.07,334.39,335.0,953458.0,325.4509,325.986,325.3244,325.9179,953458.0
2021-02-12 11:30:00,335.07,335.19,334.63,334.91,602328.0,325.986,326.1027,325.5579,325.8303,602328.0
2021-02-12 12:00:00,334.94,335.28,334.83,334.92,630028.0,325.8595,326.1903,325.7525,325.84,630028.0
2021-02-12 12:30:00,334.92,335.09,334.62,334.96,606271.0,325.84,326.0054,325.5482,325.8789,606271.0
2021-02-12 13:00:00,334.96,335.05,334.22,334.65,739176.0,325.8789,325.9665,325.159,325.5774,739176.0
2021-02-12 13:30:00,334.65,334.95,334.28,334.45,453973.0,325.5774,325.8692,325.2174,325.3828,453973.0
2021-02-12 14:00:00,334.46,334.71,334.17,334.63,643902.0,325.3925,325.6357,325.1104,325.5579,643902.0
2021-02-12 14:30:00,334.63,335.04,334.4,334.96,732981.0,325.5579,325.9568,325.3341,325.8789,732981.0
2021-02-12 15:00:00,334.96,335.18,334.79,335.13,732917.0,325.8789,326.093,325.7136,326.0443,732917.0
2021-02-12 15:30:00,335.13,336.62,335.12,336.46,3552080.0,326.0443,327.4939,326.0346,327.3383,3552080.0
2021-02-16 09:30:00,337.25,338.03,336.66,337.64,2990008.0,328.1069,328.8657,327.5329,328.4863,2990008.0
2021-02-16 10:00:00,337.67,337.91,336.89,337.91,1303027.0,328.5155,328.749,327.7566,328.749,1303027.0
2021-02-16 10:30:00,337.94,338.19,336.7,337.19,2090865.0,328.7782,329.0214,327.5718,328.0485,2090865.0
2021-02-16 11:00:00,337.17,337.29,335.78,336.0,1860778.0,328.029,328.1458,326.6767,326.8908,1860778.0
2021-02-16 11:30:00,335.99,336.48,335.02,335.17,1487236.0,326.881,327.3577,325.9373,326.0833,1487236.0
2021-02-16 12:00:00,335.14,335.86,334.34,335.81,1888572.0,326.0541,326.7545,325.2758,326.7059,1888572.0
2021-02-16 12:30:00,335.81,336.18,335.24,336.12,758024.0,326.7059,327.0659,326.1514,327.0075,758024.0
2021-02-16 13:00:00,336.11,336.42,335.93,336.12,653202.0,326.9978,327.2994,326.8226,327.0075,653202.0
2021-02-16 13:30:00,336.11,336.24,335.24,335.27,745854.0,326.9978,327.1242,326.1514,326.1805,745854.0
2021-02-16 14:00:00,335.28,336.2,335.28,336.2,720318.0,326.1903,327.0853,326.1903,327.0853,720318.0
2021-02-16 14:30:00,336.2,336.32,335.45,335.76,645543.0,327.0853,327.2021,326.3557,326.6573,645543.0
2021-02-16 15:00:00,335.75,336.05,335.36,335.64,814525.0,326.6475,326.9394,326.2681,326.5405,814525.0
2021-02-16 15:30:00,335.63,335.86,335.07,335.51,2311483.0,326.5308,326.7545,325.986,326.414,2311483.0
2021-02-17 09:30:00,332.44,333.8,331.8,333.27,3403088.0,323.4273,324.7504,322.8046,324.2348,3403088.0
2021-02-17 10:00:00,333.28,333.67,331.18,331.63,2986607.0,324.2445,324.6239,322.2014,322.6392,2986607.0
2021-02-17 10:30:00,331.59,332.88,331.0,332.81,2263040.0,322.6003,323.8553,322.0263,323.7872,2263040.0
2021-02-17 11:00:00,332.78,332.92,330.27,331.0,2390004.0,323.758,323.8943,321.3161,322.0263,2390004.0
2021-02-17 11:30:00,330.99,331.58,330.17,331.52,1917638.0,322.0166,322.5906,321.2188,322.5322,1917638.0
2021-02-17 12:00:00,331.58,331.98,331.33,331.98,932069.0,322.5906,322.9797,322.3474,322.9797,932069.0
2021-02-17 12:30:00,331.99,332.71,331.85,332.39,874695.0,322.9895,323.6899,322.8533,323.3786,874695.0
2021-02-17 13:00:00,332.39,333.3,332.27,333.12,1391838.0,323.3786,324.264,323.2619,324.0888,1391838.0
2021-02-17 13:30:00,333.14,333.23,332.7,332.86,644658.0,324.1083,324.1958,323.6802,323.8359,644658.0
2021-02-17 14:00:00,332.88,333.7,332.56,332.62,963171.0,323.8553,324.6531,323.544,323.6024,963171.0
2021-02-17 14:30:00,332.64,333.2,332.49,332.97,512077.0,323.6218,324.1667,323.4759,323.9429,512077.0
2021-02-17 15:00:00,332.96,333.74,332.94,333.61,718067.0,323.9332,324.692,323.9137,324.5655,718067.0
2021-02-17 15:30:00,333.62,334.21,333.52,333.94,2324952.0,324.5753,325.1493,324.478,324.8866,2324952.0
2021-02-18 09:30:00,330.19,331.13,329.69,330.78,3287164.0,321.2383,322.1528,320.7518,321.8123,3287164.0
2021-02-18 10:00:00,330.74,330.81,328.42,329.02,3724394.0,321.7734,321.8415,319.5163,320.1,3724394.0
2021-02-18 10:30:00,328.96,330.17,328.36,329.81,1862491.0,320.0416,321.2188,319.4579,320.8686,1862491.0
2021-02-18 11:00:00,329.81,330.86,329.48,330.24,1741728.0,320.8686,321.8901,320.5475,321.2869,1741728.0
2021-02-18 11:30:00,330.24,330.6,329.55,329.91,746542.0,321.2869,321.6371,320.6156,320.9659,746542.0
2021-02-18 12:00:00,329.91,330.63,329.04,330.62,1040395.0,320.9659,321.6663,320.1194,321.6566,1040395.0
2021-02-18 12:30:00,330.6,330.76,330.15,330.51,676508.0,321.6371,321.7928,321.1993,321.5496,676508.0
2021-02-18 13:00:00,330.51,331.73,330.07,331.55,1389418.0,321.5496,322.7365,321.1215,322.5614,1389418.0
2021-02-18 13:30:00,331.58,331.87,331.41,331.55,715141.0,322.5906,322.8727,322.4252,322.5614,715141.0
2021-02-18 14:00:00,331.56,332.2,331.5,331.9,1104830.0,322.5711,323.1938,322.5128,322.9019,1104830.0
2021-02-18 14:30:00,331.89,332.69,331.74,332.58,1182023.0,322.8922,323.6705,322.7462,323.5635,1182023.0
2021-02-18 15:00:00,332.58,333.1,332.42,332.81,1497504.0,323.5635,324.0694,323.4078,323.7872,1497504.0
2021-02-18 15:30:00,332.79,333.21,332.18,332.44,2566582.0,323.7678,324.1764,323.1743,323.4273,2566582.0
2021-02-19 09:30:00,333.86,333.99,332.55,333.28,2711513.0,324.8088,324.9352,323.5343,324.2445,2711513.0
2021-02-19 10:00:00,333.29,333.41,332.25,332.86,2094989.0,324.2542,324.371,323.2424,323.8359,2094989.0
2021-02-19 10:30:00,332.87,333.53,332.54,333.4,938595.0,323.8456,324.4877,323.5246,324.3612,938595.0
2021-02-19 11:00:00,333.39,333.9,333.1,333.8,879001.0,324.3515,324.8477,324.0694,324.7504,879001.0
2021-02-19 11:30:00,333.79,333.96,333.08,333.11,860518.0,324.7407,324.9061,324.0499,324.0791,860518.0
2021-02-19 12:00:00,333.09,333.25,331.79,331.91,1681858.0,324.0596,324.2153,322.7949,322.9116,1681858.0
2021-02-19 12:30:00,331.9,332.07,330.46,331.12,2466691.0,322.9019,323.0673,321.5009,322.1431,2466691.0
2021-02-19 13:00:00,331.12,331.26,329.97,330.85,1608745.0,322.1431,322.2793,321.0242,321.8804,1608745.0
2021-02-19 13:30:00,330.84,331.46,330.36,331.31,1515945.0,321.8706,322.4738,321.4037,322.3279,1515945.0
2021-02-19 14:00:00,331.31,331.67,330.39,330.51,1253836.0,322.3279,322.6781,321.4328,321.5496,1253836.0
2021-02-19 14:30:00,330.5,331.33,330.43,331.3,1125992.0,321.5399,322.3474,321.4718,322.3182,1125992.0
2021-02-19 15:00:00,331.29,331.78,331.05,331.46,1078167.0,322.3084,322.7852,322.075,322.4738,1078167.0
2021-02-19 15:30:00,331.45,331.66,330.59,331.04,3307999.0,322.4641,322.6684,321.6274,322.0652,3307999.0
2021-02-22 09:30:00,326.5,327.63,325.7,327.36,4548916.0,317.6483,318.7477,316.87,318.485,4548916.0
2021-02-22 10:00:00,327.35,327.8,325.23,325.69,2465967.0,318.4753,318.9131,316.4127,316.8603,2465967.0
2021-02-22 10:30:00,325.68,325.78,323.98,324.28,3383186.0,316.8505,316.9478,315.1966,315.4885,3383186.0
2021-02-22 11:00:00,324.24,325.37,323.82,325.01,2462207.0,315.4496,316.5489,315.041,316.1987,2462207.0
2021-02-22 11:30:00,325.02,325.56,324.53,324.81,1234311.0,316.2084,316.7338,315.7317,316.0041,1234311.0
2021-02-22 12:00:00,324.81,324.81,323.8,324.15,1401575.0,316.0041,316.0041,315.0215,315.362,1401575.0
2021-02-22 12:30:00,324.15,325.28,323.95,325.19,1037838.0,315.362,316.4614,315.1674,316.3738,1037838.0
2021-02-22 13:00:00,325.2,325.83,324.77,325.8,1015140.0,316.3835,316.9965,315.9652,316.9673,1015140.0
2021-02-22 13:30:00,325.77,326.33,325.69,325.92,1250327.0,316.9381,317.4829,316.8603,317.084,1250327.0
2021-02-22 14:00:00,325.91,326.05,325.47,325.54,778070.0,317.0743,317.2105,316.6462,316.7143,778070.0
2021-02-22 14:30:00,325.52,325.65,324.79,325.0,923424.0,316.6949,316.8213,315.9847,316.189,923424.0
2021-02-22 15:00:00,325.0,325.02,323.13,323.14,1939100.0,316.189,316.2084,314.3697,314.3794,1939100.0
2021-02-22 15:30:00,323.12,323.67,322.23,322.44,5926419.0,314.3599,314.895,313.4941,313.6984,5926419.0
2021-02-23 09:30:00,317.0,317.34,311.0,314.21,15508049.0,308.4059,308.7366,302.5685,305.6915,15508049.0
2021-02-23 10:00:00,314.2,317.64,313.64,317.57,10144379.0,305.6818,309.0285,305.137,308.9604,10144379.0
2021-02-23 10:30:00,317.6,319.38,316.43,318.8,6182827.0,308.9896,310.7213,307.8513,310.1571,6182827.0
2021-02-23 11:00:00,318.79,319.86,317.19,317.68,4233347.0,310.1473,311.1883,308.5907,309.0674,4233347.0
2021-02-23 11:30:00,317.69,318.54,316.21,316.39,3775945.0,309.0772,309.9041,307.6373,307.8124,3775945.0
2021-02-23 12:00:00,316.38,317.14,314.86,317.02,4181441.0,307.8027,308.5421,306.3239,308.4253,4181441.0
2021-02-23 12:30:00,317.01,317.34,314.19,314.55,4850094.0,308.4156,308.7366,305.672,306.0223,4850094.0
2021-02-23 13:00:00,314.58,318.12,314.18,318.01,2872344.0,306.0515,309.4955,305.6623,309.3885,2872344.0
2021-02-23 13:30:00,318.03,318.49,316.97,318.11,3207086.0,309.4079,309.8555,308.3767,309.4858,3207086.0
2021-02-23 14:00:00,318.06,319.18,317.74,319.01,2607455.0,309.4371,310.5268,309.1258,310.3614,2607455.0
2021-02-23 14:30:00,319.02,320.06,317.84,320.06,2644162.0,310.3711,311.3829,309.2231,311.3829,2644162.0
2021-02-23 15:00:00,320.07,323.17,319.81,323.01,4834063.0,311.3926,314.4086,311.1397,314.2529,4834063.0
2021-02-23 15:30:00,323.01,323.2,321.29,321.53,6013016.0,314.2529,314.4378,312.5796,312.813,6013016.0
2021-02-24 09:30:00,318.81,319.9,317.02,317.71,8859754.0,310.1668,311.2272,308.4253,309.0966,8859754.0
2021-02-24 10:00:00,317.74,319.3,315.96,318.94,4921625.0,309.1258,310.6435,307.3941,310.2933,4921625.0
2021-02-24 10:30:00,319.0,319.83,317.97,319.53,2521191.0,310.3516,311.1591,309.3496,310.8673,2521191.0
2021-02-24 11:00:00,319.56,321.48,319.18,320.87,2841578.0,310.8965,312.7644,310.5268,312.1709,2841578.0
2021-02-24 11:30:00,320.88,321.76,320.45,321.46,1773201.0,312.1807,313.0368,311.7623,312.7449,1773201.0
2021-02-24 12:00:00,321.45,322.59,321.45,322.58,1876711.0,312.7352,313.8443,312.7352,313.8346,1876711.0
2021-02-24 12:30:00,322.58,323.13,321.95,322.0,1637207.0,313.8346,314.3697,313.2217,313.2703,1637207.0
2021-02-24 13:00:00,322.02,322.75,321.13,322.6,1663613.0,313.2898,314.0,312.4239,313.854,1663613.0
2021-02-24 13:30:00,322.6,323.45,322.52,323.11,1725583.0,313.854,314.681,313.7762,314.3502,1725583.0
2021-02-24 14:00:00,323.11,323.27,322.03,322.75,1656257.0,314.3502,314.5059,313.2995,314.0,1656257.0
2021-02-24 14:30:00,322.76,323.3,322.43,322.66,1277042.0,314.0097,314.5351,313.6886,313.9124,1277042.0
2021-02-24 15:00:00,322.67,323.64,322.46,323.64,1609116.0,313.9221,314.8658,313.7178,314.8658,1609116.0
2021-02-24 15:30:00,323.62,324.45,323.31,324.14,3672669.0,314.8464,315.6539,314.5448,315.3523,3672669.0
2021-02-25 09:30:00,321.4,324.03,321.34,322.3,7546260.0,312.6866,315.2453,312.6282,313.5622,7546260.0
2021-02-25 10:00:00,322.32,322.39,319.92,320.69,6905681.0,313.5816,313.6497,311.2467,311.9958,6905681.0
2021-02-25 10:30:00,320.63,320.67,318.34,320.18,6898443.0,311.9374,311.9764,309.7095,311.4996,6898443.0
2021-02-25 11:00:00,320.17,321.04,319.07,319.41,3643729.0,311.4899,312.3363,310.4197,310.7505,3643729.0
2021-02-25 11:30:00,319.4,319.46,316.6,316.71,5434791.0,310.7408,310.7992,308.0167,308.1237,5434791.0
2021-02-25 12:00:00,316.73,317.38,315.5,315.65,5216474.0,308.1432,308.7756,306.9465,307.0925,5216474.0
2021-02-25 12:30:00,315.64,316.05,312.95,313.37,6769167.0,307.0827,307.4816,304.4657,304.8743,6769167.0
2021-02-25 13:00:00,313.37,316.08,312.15,315.47,8039381.0,304.8743,307.5108,303.6873,306.9173,8039381.0
2021-02-25 13:30:00,315.45,315.82,313.97,314.79,3955550.0,306.8979,307.2578,305.458,306.2558,3955550.0
2021-02-25 14:00:00,314.76,317.46,314.43,317.31,3875952.0,306.2266,308.8534,305.9055,308.7075,3875952.0
2021-02-25 14:30:00,317.3,317.3,314.62,314.76,3587448.0,308.6977,308.6977,306.0904,306.2266,3587448.0
2021-02-25 15:00:00,314.73,315.18,312.42,312.76,6311781.0,306.1974,306.6352,303.95,304.2808,6311781.0
2021-02-25 15:30:00,312.71,314.54,311.24,312.71,13107723.0,304.2322,306.0126,302.802,304.2322,13107723.0
2021-02-26 09:30:00,315.84,317.75,313.54,313.94,11081655.0,307.2773,309.1355,305.0397,305.4288,11081655.0
2021-02-26 10:00:00,313.97,314.77,310.88,311.12,10798982.0,305.458,306.2363,302.4518,302.6853,10798982.0
2021-02-26 10:30:00,311.08,316.4,311.06,315.96,8450563.0,302.6464,307.8221,302.6269,307.3941,8450563.0
2021-02-26 11:00:00,315.94,316.91,314.43,315.3,5346423.0,307.3746,308.3183,305.9055,306.7519,5346423.0
2021-02-26 11:30:00,315.33,317.61,315.15,317.3,3561798.0,306.7811,308.9993,306.606,308.6977,3561798.0
2021-02-26 12:00:00,317.29,319.11,316.33,318.06,4484812.0,308.688,310.4587,307.754,309.4371,4484812.0
2021-02-26 12:30:00,318.08,318.7,316.62,316.86,3161407.0,309.4566,310.0598,308.0362,308.2697,3161407.0
2021-02-26 13:00:00,316.88,318.37,315.88,318.17,3237259.0,308.2891,309.7387,307.3162,309.5441,3237259.0
2021-02-26 13:30:00,318.21,318.32,315.48,315.89,3660792.0,309.5831,309.6901,306.9271,307.326,3660792.0
2021-02-26 14:00:00,315.9,316.55,314.83,315.77,3913265.0,307.3357,307.9681,306.2947,307.2092,3913265.0
2021-02-26 14:30:00,315.75,317.27,315.36,316.73,3518686.0,307.1897,308.6685,306.8103,308.1432,3518686.0
2021-02-26 15:00:00,316.71,318.16,315.95,316.04,3392214.0,308.1237,309.5344,307.3843,307.4719,3392214.0
2021-02-26 15:30:00,316.03,318.52,314.3,314.32,8455089.0,307.4622,309.8846,305.7791,305.7985,8455089.0
2021-03-01 09:30:00,319.34,319.73,317.93,319.4,7201373.0,310.6824,311.0618,309.3106,310.7408,7201373.0
2021-03-01 10:00:00,319.42,320.56,318.68,320.29,4571474.0,310.7602,311.8693,310.0403,311.6067,4571474.0
2021-03-01 10:30:00,320.31,321.59,320.03,321.3,3102232.0,311.6261,312.8714,311.3537,312.5893,3102232.0
2021-03-01 11:00:00,321.31,321.92,321.06,321.4,2291818.0,312.599,313.1925,312.3558,312.6866,2291818.0
2021-03-01 11:30:00,321.4,322.52,321.26,322.31,2491086.0,312.6866,313.7762,312.5504,313.5719,2491086.0
2021-03-01 12:00:00,322.32,322.48,321.65,322.08,1543241.0,313.5816,313.7373,312.9298,313.3481,1543241.0
2021-03-01 12:30:00,322.09,322.5,321.57,321.9,1421110.0,313.3579,313.7567,312.852,313.173,1421110.0
2021-03-01 13:00:00,321.93,322.02,321.27,321.82,1426089.0,313.2022,313.2898,312.5601,313.0952,1426089.0
2021-03-01 13:30:00,321.81,322.3,321.76,321.99,1147003.0,313.0855,313.5622,313.0368,313.2606,1147003.0
2021-03-01 14:00:00,322.01,323.09,321.87,323.08,1896378.0,313.28,314.3308,313.1438,314.321,1896378.0
2021-03-01 14:30:00,323.09,323.76,322.93,323.55,1295811.0,314.3308,314.9826,314.1751,314.7783,1295811.0
2021-03-01 15:00:00,323.55,323.8,323.23,323.55,1439407.0,314.7783,315.0215,314.467,314.7783,1439407.0
2021-03-01 15:30:00,323.56,323.94,322.85,323.61,5206076.0,314.788,315.1577,314.0973,314.8367,5206076.0
2021-03-02 09:30:00,324.19,324.33,321.31,322.31,5543421.0,315.4009,315.5371,312.599,313.5719,5543421.0
2021-03-02 10:00:00,322.31,322.99,320.77,320.77,3499327.0,313.5719,314.2335,312.0736,312.0736,3499327.0
2021-03-02 10:30:00,320.78,321.64,320.21,321.27,2972531.0,312.0834,312.9201,311.5288,312.5601,2972531.0
2021-03-02 11:00:00,321.24,321.84,319.65,320.72,3029291.0,312.5309,313.1146,310.984,312.025,3029291.0
2021-03-02 11:30:00,320.72,320.75,319.38,320.37,2611638.0,312.025,312.0542,310.7213,311.6845,2611638.0
2021-03-02 12:00:00,320.36,321.22,319.95,320.78,2356066.0,311.6748,312.5114,311.2759,312.0834,2356066.0
2021-03-02 12:30:00,320.77,321.71,320.72,321.05,1489639.0,312.0736,312.9882,312.025,312.3461,1489639.0
2021-03-02 13:00:00,321.06,321.79,320.95,321.46,1477435.0,312.3558,313.066,312.2488,312.7449,1477435.0
2021-03-02 13:30:00,321.46,322.14,321.39,321.51,1702186.0,312.7449,313.4065,312.6768,312.7936,1702186.0
2021-03-02 14:00:00,321.49,322.0,320.26,320.31,2400856.0,312.7741,313.2703,311.5775,311.6261,2400856.0
2021-03-02 14:30:00,320.34,321.4,320.15,321.03,2139305.0,311.6553,312.6866,311.4705,312.3266,2139305.0
2021-03-02 15:00:00,321.03,321.49,319.67,319.73,2331073.0,312.3266,312.7741,311.0035,311.0618,2331073.0
2021-03-02 15:30:00,319.72,320.23,318.14,318.37,4893493.0,311.0521,311.5483,309.515,309.7387,4893493.0
2021-03-03 09:30:00,317.3,318.24,314.38,314.69,7893649.0,308.6977,309.6122,305.8569,306.1585,7893649.0
2021-03-03 10:00:00,314.69,315.1,312.71,313.26,6830819.0,306.1585,306.5574,304.2322,304.7673,6830819.0
2021-03-03 10:30:00,313.27,314.94,312.62,314.75,4908482.0,304.777,306.4017,304.1446,306.2169,4908482.0
2021-03-03 11:00:00,314.75,316.09,314.41,316.07,3691190.0,306.2169,307.5205,305.8861,307.5011,3691190.0
2021-03-03 11:30:00,316.04,316.26,314.33,314.38,2719631.0,307.4719,307.6859,305.8082,305.8569,2719631.0
2021-03-03 12:00:00,314.39,314.7,313.37,313.62,2160872.0,305.8666,306.1682,304.8743,305.1175,2160872.0
2021-03-03 12:30:00,313.62,313.79,312.48,312.51,3416807.0,305.1175,305.2829,304.0084,304.0376,3416807.0
2021-03-03 13:00:00,312.5,313.79,312.12,313.29,3523099.0,304.0279,305.2829,303.6582,304.7964,3523099.0
2021-03-03 13:30:00,313.27,313.27,311.03,311.41,3775174.0,304.777,304.777,302.5977,302.9674,3775174.0
2021-03-03 14:00:00,311.42,311.5,309.64,309.88,6777662.0,302.9771,303.055,301.2454,301.4789,6777662.0
2021-03-03 14:30:00,309.87,311.45,309.1,311.2,6197683.0,301.4692,303.0063,300.72,302.7631,6197683.0
2021-03-03 15:00:00,311.2,311.51,309.49,310.11,4250071.0,302.7631,303.0647,301.0995,301.7027,4250071.0
2021-03-03 15:30:00,310.11,311.1,309.1,309.17,8251386.0,301.7027,302.6658,300.72,300.7881,8251386.0
2021-03-04 09:30:00,308.78,311.28,306.49,307.01,11810904.0,300.4087,302.8409,298.1808,298.6867,11810904.0
2021-03-04 10:00:00,306.99,307.65,305.02,307.16,9909484.0,298.6672,299.3093,296.7506,298.8326,9909484.0
2021-03-04 10:30:00,307.17,311.06,306.86,310.25,8719271.0,298.8424,302.6269,298.5408,301.8389,8719271.0
2021-03-04 11:00:00,310.24,311.32,309.1,309.82,5439850.0,301.8291,302.8798,300.72,301.4205,5439850.0
2021-03-04 11:30:00,309.8,312.04,309.62,310.66,5368286.0,301.4011,303.5803,301.2259,302.2377,5368286.0
2021-03-04 12:00:00,310.68,311.7,306.31,307.39,10675411.0,302.2572,303.2495,298.0057,299.0564,10675411.0
2021-03-04 12:30:00,307.39,307.89,303.48,304.45,12222058.0,299.0564,299.5428,295.2524,296.1961,12222058.0
2021-03-04 13:00:00,304.45,305.34,302.67,304.69,8574910.0,296.1961,297.062,294.4644,296.4296,8574910.0
2021-03-04 13:30:00,304.67,304.72,300.11,300.18,7887117.0,296.4101,296.4588,291.9738,292.0419,7887117.0
2021-03-04 14:00:00,300.15,304.36,300.15,303.98,9655685.0,292.0127,296.1085,292.0127,295.7388,9655685.0
2021-03-04 14:30:00,303.99,305.66,302.6,305.13,6598527.0,295.7486,297.3733,294.3963,296.8577,6598527.0
2021-03-04 15:00:00,305.07,305.55,302.43,303.88,6484519.0,296.7993,297.2663,294.2309,295.6416,6484519.0
2021-03-04 15:30:00,303.87,304.9,302.95,304.09,8423856.0,295.6318,296.6339,294.7368,295.8459,8423856.0
2021-03-05 09:30:00,306.79,307.38,301.35,302.94,13027573.0,298.4727,299.0467,293.1801,294.727,13027573.0
2021-03-05 10:00:00,302.94,304.62,301.04,301.28,10744803.0,294.727,296.3615,292.8785,293.112,10744803.0
2021-03-05 10:30:00,301.28,302.73,300.36,300.89,7050517.0,293.112,294.5227,292.217,292.7326,7050517.0
2021-03-05 11:00:00,300.9,301.59,297.45,298.25,7701602.0,292.7423,293.4136,289.3859,290.1642,7701602.0
2021-03-05 11:30:00,298.31,301.54,298.26,301.34,7920705.0,290.2226,293.365,290.1739,293.1704,7920705.0
2021-03-05 12:00:00,301.34,303.85,300.27,303.6,5912763.0,293.1704,295.6124,292.1294,295.3691,5912763.0
2021-03-05 12:30:00,303.62,305.55,302.88,305.35,5218080.0,295.3886,297.2663,294.6687,297.0717,5218080.0
2021-03-05 13:00:00,305.32,307.36,303.52,307.07,4750719.0,297.0425,299.0272,295.2913,298.7451,4750719.0
2021-03-05 13:30:00,307.1,307.83,306.09,306.93,3957572.0,298.7743,299.4845,297.7916,298.6089,3957572.0
2021-03-05 14:00:00,306.93,307.38,305.07,307.04,3941280.0,298.6089,299.0467,296.7993,298.7159,3941280.0
2021-03-05 14:30:00,307.05,309.1,307.05,308.89,4096938.0,298.7256,300.72,298.7256,300.5157,4096938.0
2021-03-05 15:00:00,308.9,309.3,307.96,308.56,3609148.0,300.5255,300.9146,299.6109,300.1947,3609148.0
2021-03-05 15:30:00,308.61,309.61,308.19,308.73,7934157.0,300.2433,301.2162,299.8347,300.3601,7934157.0
2021-03-08 09:30:00,308.12,309.67,305.48,306.74,11834136.0,299.7666,301.2746,297.1982,298.424,11834136.0
2021-03-08 10:00:00,306.74,309.56,305.69,309.25,5498033.0,298.424,301.1676,297.4025,300.866,5498033.0
2021-03-08 10:30:00,309.26,310.06,307.58,308.07,5028920.0,300.8757,301.654,299.2412,299.718,5028920.0
2021-03-08 11:00:00,308.07,309.05,306.87,307.93,4425560.0,299.718,300.6714,298.5505,299.5818,4425560.0
2021-03-08 11:30:00,307.92,307.99,304.93,305.01,4028219.0,299.572,299.6401,296.6631,296.7409,4028219.0
2021-03-08 12:00:00,305.02,306.48,304.39,306.33,3654713.0,296.7506,298.1711,296.1377,298.0251,3654713.0
2021-03-08 12:30:00,306.32,306.97,305.35,305.4,2583166.0,298.0154,298.6478,297.0717,297.1203,2583166.0
2021-03-08 13:00:00,305.41,306.57,305.34,306.23,2218645.0,297.1301,298.2586,297.062,297.9278,2218645.0
2021-03-08 13:30:00,306.22,306.29,302.79,302.96,3933572.0,297.9181,297.9862,294.5811,294.7465,3933572.0
2021-03-08 14:00:00,302.95,304.4,302.72,304.26,4307772.0,294.7368,296.1475,294.513,296.0112,4307772.0
2021-03-08 14:30:00,304.23,304.71,302.26,302.88,3687264.0,295.9821,296.4491,294.0655,294.6687,3687264.0
2021-03-08 15:00:00,302.88,302.88,300.73,300.94,5141773.0,294.6687,294.6687,292.577,292.7813,5141773.0
2021-03-08 15:30:00,300.96,302.31,299.51,299.92,7437210.0,292.8007,294.1141,291.39,291.7889,7437210.0
2021-03-09 09:30:00,307.44,310.03,306.92,309.77,10948699.0,299.105,301.6248,298.5991,301.3719,10948699.0
2021-03-09 10:00:00,309.78,311.31,309.48,310.87,6858724.0,301.3816,302.8701,301.0897,302.442,6858724.0
2021-03-09 10:30:00,310.87,311.08,309.4,309.78,5239529.0,302.442,302.6464,301.0119,301.3816,5239529.0
2021-03-09 11:00:00,309.77,310.88,309.25,310.73,3083266.0,301.3719,302.4518,300.866,302.3058,3083266.0
2021-03-09 11:30:00,310.72,311.13,310.25,310.81,2751876.0,302.2961,302.695,301.8389,302.3837,2751876.0
2021-03-09 12:00:00,310.82,311.91,310.51,311.74,2268784.0,302.3934,303.4539,302.0918,303.2885,2268784.0
2021-03-09 12:30:00,311.74,312.0,311.24,311.47,2313201.0,303.2885,303.5414,302.802,303.0258,2313201.0
2021-03-09 13:00:00,311.5,313.07,311.49,312.77,3915024.0,303.055,304.5824,303.0452,304.2905,3915024.0
2021-03-09 13:30:00,312.8,313.51,312.64,313.4,2589828.0,304.3197,305.0105,304.1641,304.9035,2589828.0
2021-03-09 14:00:00,313.41,313.5,312.26,312.3,2264939.0,304.9132,305.0007,303.7944,303.8333,2264939.0
2021-03-09 14:30:00,312.32,313.31,312.32,312.96,2545208.0,303.8527,304.8159,303.8527,304.4754,2545208.0
2021-03-09 15:00:00,312.94,313.73,312.75,313.29,3131934.0,304.4559,305.2245,304.2711,304.7964,3131934.0
2021-03-09 15:30:00,313.29,313.63,311.51,311.79,8994068.0,304.7964,305.1272,303.0647,303.3371,8994068.0
2021-03-10 09:30:00,316.17,316.47,313.8,314.81,10142886.0,307.5984,307.8902,305.2926,306.2752,10142886.0
2021-03-10 10:00:00,314.81,315.88,311.82,312.0,6075298.0,306.2752,307.3162,303.3663,303.5414,6075298.0
2021-03-10 10:30:00,312.0,313.01,310.97,312.44,6613384.0,303.5414,304.524,302.5393,303.9695,6613384.0
2021-03-10 11:00:00,312.42,313.21,311.66,313.01,3666764.0,303.95,304.7186,303.2106,304.524,3666764.0
2021-03-10 11:30:00,313.02,313.53,311.31,313.03,3130962.0,304.5338,305.0299,302.8701,304.5435,3130962.0
2021-03-10 12:00:00,313.03,313.21,311.55,311.72,2688339.0,304.5435,304.7186,303.1036,303.269,2688339.0
2021-03-10 12:30:00,311.68,312.94,310.73,312.75,3633084.0,303.2301,304.4559,302.3058,304.2711,3633084.0
2021-03-10 13:00:00,312.77,312.86,310.86,312.2,5498762.0,304.2905,304.3781,302.4323,303.736,5498762.0
2021-03-10 13:30:00,312.2,312.59,310.17,311.02,3441863.0,303.736,304.1154,301.761,302.588,3441863.0
2021-03-10 14:00:00,310.98,312.08,310.54,311.52,2631318.0,302.5491,303.6192,302.121,303.0744,2631318.0
2021-03-10 14:30:00,311.53,313.11,311.31,312.47,2387780.0,303.0842,304.6213,302.8701,303.9987,2387780.0
2021-03-10 15:00:00,312.49,312.99,311.37,311.47,2567335.0,304.0181,304.5046,302.9285,303.0258,2567335.0
2021-03-10 15:30:00,311.48,312.11,310.75,310.92,4737245.0,303.0355,303.6484,302.3253,302.4907,4737245.0
2021-03-11 09:30:00,315.76,317.13,315.3,316.13,7576028.0,307.1995,308.5323,306.7519,307.5594,7576028.0
2021-03-11 10:00:00,316.13,317.1,314.85,315.79,3866586.0,307.5594,308.5031,306.3141,307.2287,3866586.0
2021-03-11 10:30:00,315.82,317.64,315.82,317.55,3384193.0,307.2578,309.0285,307.2578,308.9409,3384193.0
2021-03-11 11:00:00,317.55,318.5,317.55,318.24,3069544.0,308.9409,309.8652,308.9409,309.6122,3069544.0
2021-03-11 11:30:00,318.23,319.07,318.04,318.64,2750596.0,309.6025,310.4197,309.4177,310.0014,2750596.0
2021-03-11 12:00:00,318.67,319.29,318.28,318.8,1842086.0,310.0306,310.6338,309.6512,310.1571,1842086.0
2021-03-11 12:30:00,318.81,319.03,318.39,318.77,1435332.0,310.1668,310.3808,309.7582,310.1279,1435332.0
2021-03-11 13:00:00,318.78,319.86,318.62,319.1,2737012.0,310.1376,311.1883,309.9819,310.4489,2737012.0
2021-03-11 13:30:00,319.13,319.37,318.34,318.78,1856192.0,310.4781,310.7116,309.7095,310.1376,1856192.0
2021-03-11 14:00:00,318.77,319.22,318.7,319.0,1598661.0,310.1279,310.5657,310.0598,310.3516,1598661.0
2021-03-11 14:30:00,319.03,319.15,318.42,318.48,1466681.0,310.3808,310.4976,309.7874,309.8457,1466681.0
2021-03-11 15:00:00,318.49,319.1,318.31,319.04,1853384.0,309.8555,310.4489,309.6803,310.3906,1853384.0
2021-03-11 15:30:00,319.02,319.06,317.96,318.13,5876035.0,310.3711,310.41,309.3398,309.5052,5876035.0
2021-03-12 09:30:00,313.85,314.46,312.09,314.34,7219565.0,305.3413,305.9347,303.629,305.818,7219565.0
2021-03-12 10:00:00,314.32,314.71,311.53,312.28,5770842.0,305.7985,306.1779,303.0842,303.8138,5770842.0
2021-03-12 10:30:00,312.27,313.24,311.44,311.99,4314798.0,303.8041,304.7478,302.9966,303.5317,4314798.0
2021-03-12 11:00:00,311.97,313.09,311.39,313.02,3037898.0,303.5122,304.6019,302.9479,304.5338,3037898.0
2021-03-12 11:30:00,313.03,314.05,312.55,313.6,2904824.0,304.5435,305.5358,304.0765,305.098,2904824.0
2021-03-12 12:00:00,313.62,314.72,313.2,314.66,2404997.0,305.1175,306.1877,304.7089,306.1293,2404997.0
2021-03-12 12:30:00,314.67,315.21,313.66,313.93,2711250.0,306.139,306.6644,305.1564,305.4191,2711250.0
2021-03-12 13:00:00,313.94,314.59,313.47,314.55,1747472.0,305.4288,306.0612,304.9716,306.0223,1747472.0
2021-03-12 13:30:00,314.53,314.79,314.01,314.15,1459388.0,306.0028,306.2558,305.4969,305.6331,1459388.0
2021-03-12 14:00:00,314.18,314.43,313.84,314.18,1604556.0,305.6623,305.9055,305.3315,305.6623,1604556.0
2021-03-12 14:30:00,314.2,315.14,313.89,314.8,1962618.0,305.6818,306.5963,305.3802,306.2655,1962618.0
2021-03-12 15:00:00,314.8,315.05,314.04,314.79,2458394.0,306.2655,306.5087,305.5261,306.2558,2458394.0
2021-03-12 15:30:00,314.8,315.62,314.76,315.48,4292121.0,306.2655,307.0633,306.2266,306.9271,4292121.0
2021-03-15 09:30:00,315.81,316.59,314.52,316.08,6151791.0,307.2481,308.007,305.9931,307.5108,6151791.0
2021-03-15 10:00:00,316.07,316.9,315.16,315.42,3077054.0,307.5011,308.3086,306.6157,306.8687,3077054.0
2021-03-15 10:30:00,315.43,316.43,314.77,316.39,2785240.0,306.8784,307.8513,306.2363,307.8124,2785240.0
2021-03-15 11:00:00,316.38,316.7,314.71,314.92,2391320.0,307.8027,308.114,306.1779,306.3822,2391320.0
2021-03-15 11:30:00,314.92,315.55,314.09,315.34,2518956.0,306.3822,306.9952,305.5748,306.7909,2518956.0
2021-03-15 12:00:00,315.32,315.89,315.17,315.62,1613933.0,306.7714,307.326,306.6255,307.0633,1613933.0
2021-03-15 12:30:00,315.61,316.28,315.46,316.04,1475245.0,307.0535,307.7054,306.9076,307.4719,1475245.0
2021-03-15 13:00:00,316.07,316.22,315.62,316.03,965002.0,307.5011,307.647,307.0633,307.4622,965002.0
2021-03-15 13:30:00,316.04,316.65,315.86,316.53,1031133.0,307.4719,308.0653,307.2968,307.9486,1031133.0
2021-03-15 14:00:00,316.53,317.56,316.53,317.44,1783618.0,307.9486,308.9507,307.9486,308.8339,1783618.0
2021-03-15 14:30:00,317.45,317.76,317.31,317.69,1690659.0,308.8437,309.1453,308.7075,309.0772,1690659.0
2021-03-15 15:00:00,317.71,317.82,317.0,317.15,2547714.0,309.0966,309.2036,308.4059,308.5518,2547714.0
2021-03-15 15:30:00,317.15,319.0,317.02,318.88,4395522.0,308.5518,310.3516,308.4253,310.2349,4395522.0
2021-03-16 09:30:00,321.09,322.78,320.43,322.66,5544851.0,312.385,314.0292,311.7429,313.9124,5544851.0
2021-03-16 10:00:00,322.66,323.51,322.37,323.5,3843969.0,313.9124,314.7394,313.6303,314.7296,3843969.0
2021-03-16 10:30:00,323.51,324.2,323.34,323.87,3283897.0,314.7394,315.4107,314.574,315.0896,3283897.0
2021-03-16 11:00:00,323.87,324.1,323.53,323.8,2121672.0,315.0896,315.3134,314.7588,315.0215,2121672.0
2021-03-16 11:30:00,323.81,324.05,323.03,323.14,2158449.0,315.0312,315.2647,314.2724,314.3794,2158449.0
2021-03-16 12:00:00,323.18,323.45,321.34,321.68,2800158.0,314.4183,314.681,312.6282,312.959,2800158.0
2021-03-16 12:30:00,321.7,322.6,321.56,322.36,1957140.0,312.9784,313.854,312.8422,313.6205,1957140.0
2021-03-16 13:00:00,322.37,323.12,322.33,322.58,2148700.0,313.6303,314.3599,313.5914,313.8346,2148700.0
2021-03-16 13:30:00,322.56,322.62,321.14,321.6,2076423.0,313.8151,313.8735,312.4336,312.8811,2076423.0
2021-03-16 14:00:00,321.6,321.98,319.81,319.86,3588450.0,312.8811,313.2508,311.1397,311.1883,3588450.0
2021-03-16 14:30:00,319.84,320.42,319.1,320.24,4644232.0,311.1689,311.7331,310.4489,311.558,4644232.0
2021-03-16 15:00:00,320.24,321.22,319.67,320.93,2572863.0,311.558,312.5114,311.0035,312.2293,2572863.0
2021-03-16 15:30:00,320.95,321.79,320.51,320.62,4684326.0,312.2488,313.066,311.8207,311.9277,4684326.0
2021-03-17 09:30:00,317.46,318.34,315.68,318.15,6580296.0,308.8534,309.7095,307.1216,309.5247,6580296.0
2021-03-17 10:00:00,318.16,319.05,317.44,318.47,3789734.0,309.5344,310.4003,308.8339,309.836,3789734.0
2021-03-17 10:30:00,318.45,319.07,317.06,317.57,3941901.0,309.8165,310.4197,308.4642,308.9604,3941901.0
2021-03-17 11:00:00,317.56,317.84,316.62,317.43,2810253.0,308.9507,309.2231,308.0362,308.8242,2810253.0
2021-03-17 11:30:00,317.44,317.45,316.03,316.56,3203913.0,308.8339,308.8437,307.4622,307.9778,3203913.0
2021-03-17 12:00:00,316.55,317.79,315.81,317.56,2915929.0,307.9681,309.1744,307.2481,308.9507,2915929.0
2021-03-17 12:30:00,317.56,317.59,316.3,316.4,2284569.0,308.9507,308.9799,307.7248,307.8221,2284569.0
2021-03-17 13:00:00,316.39,317.69,316.13,317.48,2127294.0,307.8124,309.0772,307.5594,308.8728,2127294.0
2021-03-17 13:30:00,317.53,317.54,316.77,317.14,1633152.0,308.9215,308.9312,308.1821,308.5421,1633152.0
2021-03-17 14:00:00,317.15,321.03,317.14,319.26,9462604.0,308.5518,312.3266,308.5421,310.6046,9462604.0
2021-03-17 14:30:00,319.28,323.04,318.89,323.02,6996841.0,310.624,314.2821,310.2446,314.2627,6996841.0
2021-03-17 15:00:00,322.99,323.85,322.25,322.51,4689086.0,314.2335,315.0701,313.5135,313.7665,4689086.0
2021-03-17 15:30:00,322.51,323.08,321.04,321.95,6823033.0,313.7665,314.321,312.3363,313.2217,6823033.0
2021-03-18 09:30:00,316.87,317.89,315.74,317.26,7853101.0,308.2794,309.2717,307.18,308.6588,7853101.0
2021-03-18 10:00:00,317.23,317.24,315.31,316.31,4668760.0,308.6296,308.6394,306.7617,307.7346,4668760.0
2021-03-18 10:30:00,316.31,317.15,315.62,316.56,3591983.0,307.7346,308.5518,307.0633,307.9778,3591983.0
2021-03-18 11:00:00,316.56,317.09,315.9,316.68,2855763.0,307.9778,308.4934,307.3357,308.0945,2855763.0
2021-03-18 11:30:00,316.68,316.77,315.65,316.25,3012457.0,308.0945,308.1821,307.0925,307.6762,3012457.0
2021-03-18 12:00:00,316.25,317.59,316.01,317.2,2771386.0,307.6762,308.9799,307.4427,308.6004,2771386.0
2021-03-18 12:30:00,317.18,317.27,314.87,314.96,3303195.0,308.581,308.6685,306.3336,306.4212,3303195.0
2021-03-18 13:00:00,314.97,316.58,314.9,316.47,3094506.0,306.4309,307.9972,306.3628,307.8902,3094506.0
2021-03-18 13:30:00,316.48,316.85,315.96,316.69,1579789.0,307.9,308.2599,307.3941,308.1043,1579789.0
2021-03-18 14:00:00,316.68,316.77,314.53,314.62,3758176.0,308.0945,308.1821,306.0028,306.0904,3758176.0
2021-03-18 14:30:00,314.62,314.95,313.05,313.63,6970046.0,306.0904,306.4114,304.5629,305.1272,6970046.0
2021-03-18 15:00:00,313.61,313.98,312.64,313.57,5999345.0,305.1078,305.4677,304.1641,305.0688,5999345.0
2021-03-18 15:30:00,313.57,313.77,311.57,312.01,9203060.0,305.0688,305.2634,303.1231,303.5511,9203060.0
2021-03-19 09:30:00,311.92,313.41,310.72,311.97,8477610.0,303.4636,304.9132,302.2961,303.5122,8477610.0
2021-03-19 10:00:00,311.91,312.24,309.66,311.9,6172168.0,303.4539,303.7749,301.2649,303.4441,6172168.0
2021-03-19 10:30:00,311.89,313.58,310.87,313.35,4850106.0,303.4344,305.0786,302.442,304.8548,4850106.0
2021-03-19 11:00:00,313.36,313.81,311.52,312.5,3571919.0,304.8645,305.3023,303.0744,304.0279,3571919.0
2021-03-19 11:30:00,312.48,313.99,312.23,313.6,3174223.0,304.0084,305.4775,303.7652,305.098,3174223.0
2021-03-19 12:00:00,313.6,314.2,313.36,313.62,2064819.0,305.098,305.6818,304.8645,305.1175,2064819.0
2021-03-19 12:30:00,313.61,314.59,313.57,314.44,2148776.0,305.1078,306.0612,305.0688,305.9153,2148776.0
2021-03-19 13:00:00,314.46,314.5,313.25,314.31,2322369.0,305.9347,305.9736,304.7575,305.7888,2322369.0
2021-03-19 13:30:00,314.33,314.73,313.84,314.2,1793298.0,305.8082,306.1974,305.3315,305.6818,1793298.0
2021-03-19 14:00:00,314.21,314.48,313.16,313.95,2532078.0,305.6915,305.9542,304.67,305.4385,2532078.0
2021-03-19 14:30:00,313.96,314.44,313.61,314.4,1936963.0,305.4483,305.9153,305.1078,305.8763,1936963.0
2021-03-19 15:00:00,314.39,314.5,313.12,313.59,2670802.0,305.8666,305.9736,304.631,305.0883,2670802.0
2021-03-19 15:30:00,313.6,314.36,313.33,313.42,5893091.0,305.098,305.8374,304.8354,304.9229,5893091.0
2021-03-22 09:30:00,315.21,317.47,315.2,317.15,7079475.0,307.0443,309.2457,307.0345,308.934,7079475.0
2021-03-22 10:00:00,317.19,317.68,316.54,317.38,4745138.0,308.973,309.4503,308.3398,309.1581,4745138.0
2021-03-22 10:30:00,317.39,318.52,317.18,318.31,3258705.0,309.1678,310.2685,308.9632,310.064,3258705.0
2021-03-22 11:00:00,318.31,319.0,318.11,318.78,1851970.0,310.064,310.7361,309.8691,310.5218,1851970.0
2021-03-22 11:30:00,318.79,319.24,318.62,318.79,2167401.0,310.5315,310.9699,310.3659,310.5315,2167401.0
2021-03-22 12:00:00,318.81,320.17,318.81,320.16,2271974.0,310.551,311.8758,310.551,311.866,2271974.0
2021-03-22 12:30:00,320.16,320.74,320.01,320.59,2849702.0,311.866,312.431,311.7199,312.2849,2849702.0
2021-03-22 13:00:00,320.6,320.63,319.72,319.81,2419804.0,312.2946,312.3239,311.4374,311.5251,2419804.0
2021-03-22 13:30:00,319.81,320.49,319.81,320.31,1206701.0,311.5251,312.1875,311.5251,312.0121,1206701.0
2021-03-22 14:00:00,320.31,320.45,319.97,320.26,1454825.0,312.0121,312.1485,311.681,311.9634,1454825.0
2021-03-22 14:30:00,320.28,320.54,320.08,320.44,1463347.0,311.9829,312.2362,311.7881,312.1388,1463347.0
2021-03-22 15:00:00,320.44,320.64,319.22,319.3,2564949.0,312.1388,312.3336,310.9504,311.0283,2564949.0
2021-03-22 15:30:00,319.3,319.6,318.57,318.65,5382702.0,311.0283,311.3205,310.3172,310.3952,5382702.0
2021-03-23 09:30:00,319.75,319.86,318.18,318.88,5506174.0,311.4667,311.5738,309.9373,310.6192,5506174.0
2021-03-23 10:00:00,318.81,320.19,318.52,319.49,3510533.0,310.551,311.8953,310.2685,311.2134,3510533.0
2021-03-23 10:30:00,319.51,319.97,318.17,319.96,3529778.0,311.2329,311.681,309.9276,311.6712,3529778.0
2021-03-23 11:00:00,319.96,321.09,319.64,320.59,3295716.0,311.6712,312.7719,311.3595,312.2849,3295716.0
2021-03-23 11:30:00,320.59,320.88,319.33,319.7,2778978.0,312.2849,312.5674,311.0575,311.418,2778978.0
2021-03-23 12:00:00,319.71,320.28,318.5,319.28,2992766.0,311.4277,311.9829,310.249,311.0088,2992766.0
2021-03-23 12:30:00,319.29,319.86,318.84,319.86,1823112.0,311.0186,311.5738,310.5802,311.5738,1823112.0
2021-03-23 13:00:00,319.84,320.54,319.6,319.84,1871327.0,311.5543,312.2362,311.3205,311.5543,1871327.0
2021-03-23 13:30:00,319.84,319.88,318.61,318.88,1933110.0,311.5543,311.5933,310.3562,310.6192,1933110.0
2021-03-23 14:00:00,318.88,319.75,318.53,319.63,1729856.0,310.6192,311.4667,310.2783,311.3498,1729856.0
2021-03-23 14:30:00,319.65,319.9,317.92,317.96,2474334.0,311.3692,311.6128,309.6841,309.723,2474334.0
2021-03-23 15:00:00,317.93,318.39,316.81,317.16,3319380.0,309.6938,310.1419,308.6028,308.9438,3319380.0
2021-03-23 15:30:00,317.15,317.66,316.37,317.02,5501773.0,308.934,309.4308,308.1742,308.8074,5501773.0
2021-03-24 09:30:00,318.63,318.67,315.6,315.86,6172490.0,310.3757,310.4146,307.4242,307.6774,6172490.0
2021-03-24 10:00:00,315.84,316.63,314.76,315.57,5116423.0,307.6579,308.4275,306.6059,307.3949,5116423.0
2021-03-24 10:30:00,315.59,317.22,315.09,317.0,3351452.0,307.4144,309.0022,306.9274,308.7879,3351452.0
2021-03-24 11:00:00,317.0,318.09,317.0,317.62,3504462.0,308.7879,309.8497,308.7879,309.3918,3504462.0
2021-03-24 11:30:00,317.62,317.7,315.68,316.04,3307176.0,309.3918,309.4698,307.5021,307.8528,3307176.0
2021-03-24 12:00:00,316.03,316.59,315.72,316.41,1944326.0,307.843,308.3885,307.5411,308.2132,1944326.0
2021-03-24 12:30:00,316.41,316.46,315.27,315.32,2081922.0,308.2132,308.2619,307.1027,307.1514,2081922.0
2021-03-24 13:00:00,315.32,315.33,313.87,314.93,3839115.0,307.1514,307.1612,305.739,306.7715,3839115.0
2021-03-24 13:30:00,314.91,315.65,314.16,315.62,2448670.0,306.752,307.4729,306.0215,307.4436,2448670.0
2021-03-24 14:00:00,315.61,315.71,314.68,314.71,2316917.0,307.4339,307.5313,306.528,306.5572,2316917.0
2021-03-24 14:30:00,314.69,314.86,313.59,313.69,4166030.0,306.5377,306.7033,305.4662,305.5636,4166030.0
2021-03-24 15:00:00,313.72,314.21,313.45,313.54,3283759.0,305.5929,306.0702,305.3299,305.4175,3283759.0
2021-03-24 15:30:00,313.55,313.67,311.72,311.76,8150358.0,305.4273,305.5442,303.6447,303.6836,8150358.0
2021-03-25 09:30:00,309.96,312.07,309.26,311.72,8722076.0,301.9303,303.9856,301.2484,303.6447,8722076.0
2021-03-25 10:00:00,311.72,312.89,310.6,310.63,4559370.0,303.6447,304.7844,302.5537,302.5829,4559370.0
2021-03-25 10:30:00,310.63,310.86,307.92,308.76,6265474.0,302.5829,302.807,299.9431,300.7614,6265474.0
2021-03-25 11:00:00,308.76,308.98,307.38,308.76,5239709.0,300.7614,300.9757,299.4171,300.7614,5239709.0
2021-03-25 11:30:00,308.75,309.76,307.87,309.63,4665651.0,300.7516,301.7355,299.8944,301.6088,4665651.0
2021-03-25 12:00:00,309.63,311.24,309.23,311.22,4721241.0,301.6088,303.1771,301.2192,303.1576,4721241.0
2021-03-25 12:30:00,311.23,311.49,310.46,310.85,3121322.0,303.1674,303.4206,302.4173,302.7972,3121322.0
2021-03-25 13:00:00,310.83,311.67,309.75,310.46,3787780.0,302.7777,303.596,301.7257,302.4173,3787780.0
2021-03-25 13:30:00,310.47,311.0,309.52,309.64,2607845.0,302.4271,302.9433,301.5017,301.6186,2607845.0
2021-03-25 14:00:00,309.63,309.65,308.48,308.6,2883308.0,301.6088,301.6283,300.4886,300.6055,2883308.0
2021-03-25 14:30:00,308.61,311.6,308.56,311.48,3127395.0,300.6152,303.5278,300.5665,303.4109,3127395.0
2021-03-25 15:00:00,311.45,312.29,310.97,311.39,3467952.0,303.3817,304.1999,302.9141,303.3232,3467952.0
2021-03-25 15:30:00,311.37,312.56,311.07,311.32,6165773.0,303.3037,304.4629,303.0115,303.255,6165773.0
2021-03-26 09:30:00,311.1,312.74,310.9,312.23,5458274.0,303.0407,304.6383,302.8459,304.1415,5458274.0
2021-03-26 10:00:00,312.24,313.37,311.47,312.67,3713912.0,304.1512,305.2519,303.4012,304.5701,3713912.0
2021-03-26 10:30:00,312.68,313.58,312.16,312.38,2915680.0,304.5798,305.4565,304.0733,304.2876,2915680.0
2021-03-26 11:00:00,312.42,312.74,311.0,311.37,3384813.0,304.3265,304.6383,302.9433,303.3037,3384813.0
2021-03-26 11:30:00,311.37,312.96,311.03,312.96,2694947.0,303.3037,304.8526,302.9726,304.8526,2694947.0
2021-03-26 12:00:00,312.96,313.17,312.15,312.86,2141125.0,304.8526,305.0571,304.0635,304.7551,2141125.0
2021-03-26 12:30:00,312.88,313.54,312.61,312.71,2056485.0,304.7746,305.4175,304.5116,304.609,2056485.0
2021-03-26 13:00:00,312.71,313.78,312.71,313.49,1881741.0,304.609,305.6513,304.609,305.3688,1881741.0
2021-03-26 13:30:00,313.51,313.67,311.58,312.02,2807543.0,305.3883,305.5442,303.5083,303.9369,2807543.0
2021-03-26 14:00:00,312.01,312.33,309.94,310.96,5454433.0,303.9272,304.2389,301.9108,302.9044,5454433.0
2021-03-26 14:30:00,310.95,311.89,309.67,311.86,3967736.0,302.8946,303.8103,301.6478,303.7811,3967736.0
2021-03-26 15:00:00,311.84,313.23,311.64,313.19,3236972.0,303.7616,305.1156,303.5668,305.0766,3236972.0
2021-03-26 15:30:00,313.2,316.33,313.2,316.01,6680651.0,305.0863,308.1353,305.0863,307.8235,6680651.0
2021-03-29 09:30:00,315.5,316.38,313.35,313.38,6902898.0,307.3268,308.184,305.2325,305.2617,6902898.0
2021-03-29 10:00:00,313.39,313.9,312.47,312.91,6107106.0,305.2714,305.7682,304.3752,304.8039,6107106.0
2021-03-29 10:30:00,312.91,314.66,312.76,313.65,3115156.0,304.8039,306.5085,304.6577,305.5247,3115156.0
2021-03-29 11:00:00,313.68,314.09,312.82,314.01,3329781.0,305.5539,305.9533,304.7162,305.8754,3329781.0
2021-03-29 11:30:00,314.04,314.94,313.61,314.47,2511346.0,305.9046,306.7813,305.4857,306.3234,2511346.0
2021-03-29 12:00:00,314.49,314.65,313.4,314.15,1897746.0,306.3429,306.4988,305.2812,306.0117,1897746.0
2021-03-29 12:30:00,314.15,316.22,313.95,316.18,2325753.0,306.0117,308.0281,305.8169,307.9891,2325753.0
2021-03-29 13:00:00,316.18,316.96,315.98,316.04,2765387.0,307.9891,308.7489,307.7943,307.8528,2765387.0
2021-03-29 13:30:00,316.05,316.99,315.68,315.8,2058490.0,307.8625,308.7782,307.5021,307.619,2058490.0
2021-03-29 14:00:00,315.81,315.96,314.9,315.18,2105587.0,307.6287,307.7748,306.7423,307.015,2105587.0
2021-03-29 14:30:00,315.16,315.33,314.17,314.63,2284002.0,306.9956,307.1612,306.0312,306.4793,2284002.0
2021-03-29 15:00:00,314.66,316.01,314.66,315.87,1860181.0,306.5085,307.8235,306.5085,307.6872,1860181.0
2021-03-29 15:30:00,315.88,316.24,315.16,315.87,4106419.0,307.6969,308.0476,306.9956,307.6872,4106419.0
2021-03-30 09:30:00,313.87,314.23,312.22,312.89,5671452.0,305.739,306.0897,304.1317,304.7844,5671452.0
2021-03-30 10:00:00,312.87,313.37,311.54,312.65,4242206.0,304.7649,305.2519,303.4693,304.5506,4242206.0
2021-03-30 10:30:00,312.66,313.91,312.41,313.56,3331092.0,304.5603,305.7779,304.3168,305.437,3331092.0
2021-03-30 11:00:00,313.56,314.2,313.14,313.91,2617229.0,305.437,306.0604,305.0279,305.7779,2617229.0
2021-03-30 11:30:00,313.92,314.91,313.38,313.53,2521075.0,305.7877,306.752,305.2617,305.4078,2521075.0
2021-03-30 12:00:00,313.52,313.76,312.86,313.5,1543237.0,305.398,305.6318,304.7551,305.3786,1543237.0
2021-03-30 12:30:00,313.5,313.84,313.04,313.29,1081002.0,305.3786,305.7098,304.9305,305.174,1081002.0
2021-03-30 13:00:00,313.3,314.04,312.72,313.9,1349802.0,305.1837,305.9046,304.6188,305.7682,1349802.0
2021-03-30 13:30:00,313.91,314.02,313.36,313.37,1381764.0,305.7779,305.8851,305.2422,305.2519,1381764.0
2021-03-30 14:00:00,313.36,313.72,312.94,313.31,1253813.0,305.2422,305.5929,304.8331,305.1935,1253813.0
2021-03-30 14:30:00,313.31,314.49,313.22,314.38,1936400.0,305.1935,306.3429,305.1058,306.2358,1936400.0
2021-03-30 15:00:00,314.38,314.7,314.07,314.43,1833706.0,306.2358,306.5475,305.9338,306.2845,1833706.0
2021-03-30 15:30:00,314.45,314.86,313.06,314.4,3964596.0,306.304,306.7033,304.95,306.2553,3964596.0
2021-03-31 09:30:00,316.18,318.29,315.81,318.2,5787780.0,307.9891,310.0445,307.6287,309.9568,5787780.0
2021-03-31 10:00:00,318.19,319.4,318.19,318.74,3930535.0,309.9471,311.1257,309.9471,310.4828,3930535.0
2021-03-31 10:30:00,318.74,320.0,318.74,319.5,3459714.0,310.4828,311.7102,310.4828,311.2231,3459714.0
2021-03-31 11:00:00,319.49,319.84,319.16,319.37,2699896.0,311.2134,311.5543,310.8919,311.0965,2699896.0
2021-03-31 11:30:00,319.36,319.9,319.12,319.88,2058666.0,311.0868,311.6128,310.853,311.5933,2058666.0
2021-03-31 12:00:00,319.89,320.28,319.86,320.11,1471032.0,311.603,311.9829,311.5738,311.8173,1471032.0
2021-03-31 12:30:00,320.1,320.49,319.98,320.1,1260790.0,311.8076,312.1875,311.6907,311.8076,1260790.0
2021-03-31 13:00:00,320.1,320.6,319.91,320.53,1571702.0,311.8076,312.2946,311.6225,312.2265,1571702.0
2021-03-31 13:30:00,320.54,320.62,319.85,319.96,1859981.0,312.2362,312.3141,311.5641,311.6712,1859981.0
2021-03-31 14:00:00,319.97,320.06,319.23,319.72,1880199.0,311.681,311.7686,310.9601,311.4374,1880199.0
2021-03-31 14:30:00,319.73,320.1,319.13,319.8,2194462.0,311.4472,311.8076,310.8627,311.5154,2194462.0
2021-03-31 15:00:00,319.79,320.74,319.74,319.99,2867289.0,311.5056,312.431,311.4569,311.7004,2867289.0
2021-03-31 15:30:00,319.99,320.3,318.61,318.95,8070516.0,311.7004,312.0024,310.3562,310.6874,8070516.0
2021-04-01 09:30:00,323.07,324.26,322.81,324.0,8524303.0,314.7006,315.8598,314.4474,315.6066,8524303.0
2021-04-01 10:00:00,324.03,324.66,323.27,324.37,3879903.0,315.6358,316.2495,314.8955,315.967,3879903.0
2021-04-01 10:30:00,324.4,324.71,323.82,324.29,3436579.0,315.9962,316.2982,315.4312,315.889,3436579.0
2021-04-01 11:00:00,324.28,324.56,323.48,323.94,3005298.0,315.8793,316.1521,315.1,315.5481,3005298.0
2021-04-01 11:30:00,323.95,324.15,323.32,323.6,1720467.0,315.5579,315.7527,314.9442,315.2169,1720467.0
2021-04-01 12:00:00,323.59,324.17,323.46,324.13,1522408.0,315.2072,315.7722,315.0805,315.7332,1522408.0
2021-04-01 12:30:00,324.15,324.24,323.62,324.1,1289227.0,315.7527,315.8403,315.2364,315.704,1289227.0
2021-04-01 13:00:00,324.1,324.26,323.22,323.26,1698955.0,315.704,315.8598,314.8468,314.8857,1698955.0
2021-04-01 13:30:00,323.26,323.96,323.23,323.73,1555022.0,314.8857,315.5676,314.8565,315.3436,1555022.0
2021-04-01 14:00:00,323.75,324.19,323.59,324.15,1441344.0,315.363,315.7916,315.2072,315.7527,1441344.0
2021-04-01 14:30:00,324.15,324.4,324.04,324.23,1387987.0,315.7527,315.9962,315.6455,315.8306,1387987.0
2021-04-01 15:00:00,324.23,324.3,323.62,323.85,1779846.0,315.8306,315.8988,315.2364,315.4604,1779846.0
2021-04-01 15:30:00,323.84,324.68,323.83,324.55,5240484.0,315.4507,316.2689,315.441,316.1423,5240484.0
2021-04-05 09:30:00,327.11,328.74,326.88,328.54,4593803.0,318.636,320.2238,318.4119,320.0289,4593803.0
2021-04-05 10:00:00,328.54,329.51,328.06,329.42,3635440.0,320.0289,320.9738,319.5614,320.8861,3635440.0
2021-04-05 10:30:00,329.44,330.0,329.36,329.44,2290211.0,320.9056,321.4511,320.8277,320.9056,2290211.0
2021-04-05 11:00:00,329.49,329.92,329.26,329.71,977796.0,320.9543,321.3732,320.7303,321.1686,977796.0
2021-04-05 11:30:00,329.69,330.48,329.59,330.05,2072608.0,321.1492,321.9187,321.0517,321.4998,2072608.0
2021-04-05 12:00:00,330.06,330.82,330.06,330.66,1443988.0,321.5096,322.2499,321.5096,322.094,1443988.0
2021-04-05 12:30:00,330.68,331.02,330.53,330.76,1453209.0,322.1135,322.4447,321.9674,322.1914,1453209.0
2021-04-05 13:00:00,330.77,331.21,330.71,331.02,1351838.0,322.2012,322.6298,322.1427,322.4447,1351838.0
2021-04-05 13:30:00,331.04,331.49,330.83,331.46,1301378.0,322.4642,322.9025,322.2596,322.8733,1301378.0
2021-04-05 14:00:00,331.46,331.68,331.29,331.38,1079432.0,322.8733,323.0876,322.7077,322.7954,1079432.0
2021-04-05 14:30:00,331.38,331.84,331.34,331.44,1438707.0,322.7954,323.2435,322.7564,322.8538,1438707.0
2021-04-05 15:00:00,331.44,331.52,330.78,330.97,1814950.0,322.8538,322.9317,322.2109,322.396,1814950.0
2021-04-05 15:30:00,330.98,331.6,330.62,331.08,5741038.0,322.4057,323.0097,322.0551,322.5031,5741038.0
2021-04-06 09:30:00,330.73,331.44,330.02,331.41,3771532.0,322.1622,322.8538,321.4706,322.8246,3771532.0
2021-04-06 10:00:00,331.44,331.81,330.85,331.23,2313921.0,322.8538,323.2142,322.2791,322.6493,2313921.0
2021-04-06 10:30:00,331.27,331.96,330.65,331.66,2112877.0,322.6882,323.3603,322.0843,323.0681,2112877.0
2021-04-06 11:00:00,331.66,332.62,331.36,332.29,1931045.0,323.0681,324.0033,322.7759,323.6818,1931045.0
2021-04-06 11:30:00,332.29,332.83,332.05,332.76,1175026.0,323.6818,324.2078,323.448,324.1396,1175026.0
2021-04-06 12:00:00,332.77,332.79,331.86,331.87,1264132.0,324.1494,324.1688,323.2629,323.2727,1264132.0
2021-04-06 12:30:00,331.86,332.26,331.77,331.88,1058027.0,323.2629,323.6526,323.1753,323.2824,1058027.0
2021-04-06 13:00:00,331.87,331.95,330.18,330.42,1865259.0,323.2727,323.3506,321.6265,321.8602,1865259.0
2021-04-06 13:30:00,330.41,331.32,330.24,331.31,1201806.0,321.8505,322.7369,321.6849,322.7272,1201806.0
2021-04-06 14:00:00,331.33,331.74,331.17,331.67,969732.0,322.7467,323.146,322.5908,323.0779,969732.0
2021-04-06 14:30:00,331.68,331.91,331.11,331.65,1357119.0,323.0876,323.3116,322.5324,323.0584,1357119.0
2021-04-06 15:00:00,331.64,331.78,330.88,331.47,1753896.0,323.0486,323.185,322.3083,322.883,1753896.0
2021-04-06 15:30:00,331.47,331.56,330.16,330.78,4118237.0,322.883,322.9707,321.607,322.2109,4118237.0
2021-04-07 09:30:00,330.33,331.12,329.37,330.92,3438396.0,321.7726,322.5421,320.8374,322.3473,3438396.0
2021-04-07 10:00:00,330.93,331.92,330.68,331.91,2294719.0,322.357,323.3214,322.1135,323.3116,2294719.0
2021-04-07 10:30:00,331.91,332.0,331.3,331.53,1244253.0,323.3116,323.3993,322.7174,322.9415,1244253.0
2021-04-07 11:00:00,331.54,332.25,331.31,331.37,1571805.0,322.9512,323.6428,322.7272,322.7856,1571805.0
2021-04-07 11:30:00,331.38,331.54,330.61,331.47,1887104.0,322.7954,322.9512,322.0453,322.883,1887104.0
2021-04-07 12:00:00,331.46,331.74,330.67,330.69,1344213.0,322.8733,323.146,322.1038,322.1232,1344213.0
2021-04-07 12:30:00,330.69,331.31,330.55,330.88,1046992.0,322.1232,322.7272,321.9869,322.3083,1046992.0
2021-04-07 13:00:00,330.86,331.23,330.64,330.85,812593.0,322.2888,322.6493,322.0745,322.2791,812593.0
2021-04-07 13:30:00,330.83,331.52,330.76,331.4,1092605.0,322.2596,322.9317,322.1914,322.8149,1092605.0
2021-04-07 14:00:00,331.4,332.48,331.37,332.17,1946827.0,322.8149,323.8669,322.7856,323.5649,1946827.0
2021-04-07 14:30:00,332.16,332.4,331.8,331.89,1789809.0,323.5552,323.7889,323.2045,323.2922,1789809.0
2021-04-07 15:00:00,331.9,332.34,330.98,331.19,1891703.0,323.3019,323.7305,322.4057,322.6103,1891703.0
2021-04-07 15:30:00,331.19,331.85,330.85,331.62,3185486.0,322.6103,323.2532,322.2791,323.0292,3185486.0
2021-04-08 09:30:00,334.56,335.23,334.05,335.15,4396789.0,325.893,326.5456,325.3962,326.4677,4396789.0
2021-04-08 10:00:00,335.15,335.27,333.73,334.07,2950717.0,326.4677,326.5846,325.0845,325.4157,2950717.0
2021-04-08 10:30:00,334.07,334.89,334.0,334.39,2285263.0,325.4157,326.2144,325.3475,325.7274,2285263.0
2021-04-08 11:00:00,334.42,334.73,333.83,334.62,1878402.0,325.7566,326.0586,325.1819,325.9514,1878402.0
2021-04-08 11:30:00,334.63,334.83,334.37,334.7,1277236.0,325.9612,326.156,325.7079,326.0294,1277236.0
2021-04-08 12:00:00,334.72,335.05,334.41,334.71,1117596.0,326.0488,326.3703,325.7469,326.0391,1117596.0
2021-04-08 12:30:00,334.72,334.89,334.26,334.53,832294.0,326.0488,326.2144,325.6008,325.8638,832294.0
2021-04-08 13:00:00,334.51,334.84,334.33,334.57,805908.0,325.8443,326.1657,325.669,325.9027,805908.0
2021-04-08 13:30:00,334.57,334.88,334.38,334.66,819403.0,325.9027,326.2047,325.7177,325.9904,819403.0
2021-04-08 14:00:00,334.67,335.15,334.59,335.04,989229.0,326.0001,326.4677,325.9222,326.3606,989229.0
2021-04-08 14:30:00,335.04,335.07,334.67,334.78,1061919.0,326.3606,326.3898,326.0001,326.1073,1061919.0
2021-04-08 15:00:00,334.77,334.99,334.57,334.64,1119219.0,326.0976,326.3119,325.9027,325.9709,1119219.0
2021-04-08 15:30:00,334.65,335.19,334.48,335.13,3484284.0,325.9807,326.5067,325.8151,326.4482,3484284.0
2021-04-09 09:30:00,333.68,334.67,332.92,334.44,4398145.0,325.0358,326.0001,324.2955,325.7761,4398145.0
2021-04-09 10:00:00,334.44,335.08,334.28,334.39,2134861.0,325.7761,326.3995,325.6202,325.7274,2134861.0
2021-04-09 10:30:00,334.39,334.88,334.01,334.19,1817297.0,325.7274,326.2047,325.3572,325.5326,1817297.0
2021-04-09 11:00:00,334.19,334.84,333.82,334.52,1662445.0,325.5326,326.1657,325.1722,325.854,1662445.0
2021-04-09 11:30:00,334.53,335.65,334.39,335.53,1626419.0,325.8638,326.9548,325.7274,326.8379,1626419.0
2021-04-09 12:00:00,335.54,335.83,335.19,335.4,1338868.0,326.8476,327.1301,326.5067,326.7112,1338868.0
2021-04-09 12:30:00,335.4,335.71,335.26,335.7,880901.0,326.7112,327.0132,326.5749,327.0035,880901.0
2021-04-09 13:00:00,335.69,335.88,335.48,335.73,875875.0,326.9937,327.1788,326.7892,327.0327,875875.0
2021-04-09 13:30:00,335.71,336.12,335.67,335.91,1554680.0,327.0132,327.4126,326.9742,327.208,1554680.0
2021-04-09 14:00:00,335.92,336.16,335.67,335.72,1038873.0,327.2178,327.4515,326.9742,327.0229,1038873.0
2021-04-09 14:30:00,335.73,335.9,335.49,335.69,1040412.0,327.0327,327.1983,326.7989,326.9937,1040412.0
2021-04-09 15:00:00,335.69,336.29,335.3,336.29,1591943.0,326.9937,327.5782,326.6138,327.5782,1591943.0
2021-04-09 15:30:00,336.3,337.32,336.24,337.1,4994017.0,327.5879,328.5815,327.5295,328.3672,4994017.0
2021-04-12 09:30:00,336.04,336.63,335.0,335.6,3561976.0,327.3347,327.9094,326.3216,326.9061,3561976.0
2021-04-12 10:00:00,335.6,336.52,335.59,335.86,1915709.0,326.9061,327.8022,326.8963,327.1593,1915709.0
2021-04-12 10:30:00,335.88,335.93,334.73,335.71,2240492.0,327.1788,327.2275,326.0586,327.0132,2240492.0
2021-04-12 11:00:00,335.72,336.2,335.68,336.0,1184584.0,327.0229,327.4905,326.984,327.2957,1184584.0
2021-04-12 11:30:00,336.01,336.09,335.28,335.95,1350944.0,327.3054,327.3834,326.5943,327.247,1350944.0
2021-04-12 12:00:00,335.96,336.4,335.47,336.27,928730.0,327.2567,327.6853,326.7794,327.5587,928730.0
2021-04-12 12:30:00,336.27,336.84,336.26,336.79,1089663.0,327.5587,328.1139,327.549,328.0652,1089663.0
2021-04-12 13:00:00,336.81,337.1,336.5,336.62,981407.0,328.0847,328.3672,327.7827,327.8996,981407.0
2021-04-12 13:30:00,336.61,336.65,335.85,335.98,975781.0,327.8899,327.9289,327.1496,327.2762,975781.0
2021-04-12 14:00:00,335.96,336.6,335.89,336.38,927881.0,327.2567,327.8801,327.1885,327.6658,927881.0
2021-04-12 14:30:00,336.37,336.46,335.79,335.98,673473.0,327.6561,327.7438,327.0911,327.2762,673473.0
2021-04-12 15:00:00,335.98,336.38,335.62,336.15,986846.0,327.2762,327.6658,326.9255,327.4418,986846.0
2021-04-12 15:30:00,336.15,337.04,335.93,336.68,2482547.0,327.4418,328.3087,327.2275,327.9581,2482547.0
2021-04-13 09:30:00,338.24,339.95,338.02,339.8,3882378.0,329.4777,331.1434,329.2634,330.9972,3882378.0
2021-04-13 10:00:00,339.82,339.99,338.8,339.42,2326810.0,331.0167,331.1823,330.0232,330.6271,2326810.0
2021-04-13 10:30:00,339.43,339.68,339.07,339.27,1600430.0,330.6368,330.8804,330.2862,330.481,1600430.0
2021-04-13 11:00:00,339.26,339.6,338.7,339.07,1606244.0,330.4712,330.8024,329.9257,330.2862,1606244.0
2021-04-13 11:30:00,339.06,339.29,338.41,338.92,1378149.0,330.2764,330.5005,329.6433,330.14,1378149.0
2021-04-13 12:00:00,338.93,339.28,338.74,339.09,1044229.0,330.1498,330.4907,329.9647,330.3056,1044229.0
2021-04-13 12:30:00,339.09,339.36,338.8,338.9,898515.0,330.3056,330.5686,330.0232,330.1206,898515.0
2021-04-13 13:00:00,338.95,339.72,338.94,339.63,1094095.0,330.1693,330.9193,330.1595,330.8317,1094095.0
2021-04-13 13:30:00,339.63,339.99,339.54,339.65,958210.0,330.8317,331.1823,330.744,330.8511,958210.0
2021-04-13 14:00:00,339.67,339.9,339.44,339.88,1102997.0,330.8706,331.0947,330.6466,331.0752,1102997.0
2021-04-13 14:30:00,339.87,340.55,339.85,340.5,1394781.0,331.0654,331.7278,331.046,331.6791,1394781.0
2021-04-13 15:00:00,340.49,341.08,340.37,341.03,1569204.0,331.6694,332.2441,331.5525,332.1954,1569204.0
2021-04-13 15:30:00,341.04,341.07,340.36,340.61,4231963.0,332.2051,332.2343,331.5427,331.7863,4231963.0
2021-04-14 09:30:00,340.85,340.98,339.87,340.63,3861210.0,332.02,332.1467,331.0654,331.8057,3861210.0
2021-04-14 10:00:00,340.62,340.63,339.21,339.32,2750538.0,331.796,331.8057,330.4225,330.5297,2750538.0
2021-04-14 10:30:00,339.33,340.21,339.11,339.2,2546381.0,330.5394,331.3966,330.3251,330.4128,2546381.0
2021-04-14 11:00:00,339.19,339.54,337.7,338.33,3100976.0,330.403,330.744,328.9516,329.5653,3100976.0
2021-04-14 11:30:00,338.32,338.98,337.99,338.97,1573938.0,329.5556,330.1985,329.2341,330.1887,1573938.0
2021-04-14 12:00:00,338.97,339.04,338.11,338.57,1450085.0,330.1887,330.2569,329.351,329.7991,1450085.0
2021-04-14 12:30:00,338.51,339.23,338.5,339.08,851556.0,329.7407,330.442,329.7309,330.2959,851556.0
2021-04-14 13:00:00,339.1,339.11,338.52,338.54,931037.0,330.3154,330.3251,329.7504,329.7699,931037.0
2021-04-14 13:30:00,338.54,338.54,336.9,337.11,1668717.0,329.7699,329.7699,328.1724,328.3769,1668717.0
2021-04-14 14:00:00,337.09,337.8,335.96,337.66,3580352.0,328.3575,329.0491,327.2567,328.9127,3580352.0
2021-04-14 14:30:00,337.64,337.81,336.4,336.53,2459277.0,328.8932,329.0588,327.6853,327.812,2459277.0
2021-04-14 15:00:00,336.51,337.2,335.82,337.07,3896802.0,327.7925,328.4646,327.1204,328.338,3896802.0
2021-04-14 15:30:00,337.06,337.24,335.67,336.49,5861515.0,328.3282,328.5036,326.9742,327.773,5861515.0
2021-04-15 09:30:00,339.49,340.66,339.33,340.11,3964448.0,330.6953,331.835,330.5394,331.2992,3964448.0
2021-04-15 10:00:00,340.13,340.93,339.55,340.93,2877331.0,331.3187,332.098,330.7537,332.098,2877331.0
2021-04-15 10:30:00,340.92,341.25,340.57,340.76,2003307.0,332.0882,332.4097,331.7473,331.9324,2003307.0
2021-04-15 11:00:00,340.82,341.5,340.4,340.48,2017659.0,331.9908,332.6532,331.5817,331.6596,2017659.0
2021-04-15 11:30:00,340.48,340.68,340.02,340.24,1550012.0,331.6596,331.8545,331.2115,331.4258,1550012.0
2021-04-15 12:00:00,340.25,340.75,339.81,340.66,1092884.0,331.4356,331.9226,331.007,331.835,1092884.0
2021-04-15 12:30:00,340.69,341.44,340.67,341.39,1115037.0,331.8642,332.5948,331.8447,332.5461,1115037.0
2021-04-15 13:00:00,341.42,341.52,340.71,341.31,1307256.0,332.5753,332.6727,331.8837,332.4681,1307256.0
2021-04-15 13:30:00,341.32,341.72,341.3,341.51,1113440.0,332.4779,332.8675,332.4584,332.6629,1113440.0
2021-04-15 14:00:00,341.53,341.77,341.14,341.54,1195881.0,332.6824,332.9162,332.3025,332.6922,1195881.0
2021-04-15 14:30:00,341.56,341.67,340.97,341.21,982923.0,332.7117,332.8188,332.1369,332.3707,982923.0
2021-04-15 15:00:00,341.2,341.41,340.67,340.85,1677559.0,332.361,332.5655,331.8447,332.02,1677559.0
2021-04-15 15:30:00,340.84,342.01,340.81,341.59,4515626.0,332.0103,333.15,331.9811,332.7409,4515626.0
2021-04-16 09:30:00,342.15,342.15,340.08,340.34,3814312.0,333.2864,333.2864,331.27,331.5233,3814312.0
2021-04-16 10:00:00,340.34,341.98,340.14,341.17,2767973.0,331.5233,333.1208,331.3284,332.3318,2767973.0
2021-04-16 10:30:00,341.17,341.66,340.73,341.31,1591321.0,332.3318,332.8091,331.9032,332.4681,1591321.0
2021-04-16 11:00:00,341.3,341.66,340.87,341.02,1525706.0,332.4584,332.8091,332.0395,332.1856,1525706.0
2021-04-16 11:30:00,341.03,341.43,340.92,341.38,1165614.0,332.1954,332.585,332.0882,332.5363,1165614.0
2021-04-16 12:00:00,341.42,342.09,341.27,341.94,1276101.0,332.5753,333.2279,332.4292,333.0818,1276101.0
2021-04-16 12:30:00,341.94,342.12,341.64,341.79,1054282.0,333.0818,333.2571,332.7896,332.9357,1054282.0
2021-04-16 13:00:00,341.8,341.96,341.41,341.46,979800.0,332.9454,333.1013,332.5655,332.6142,979800.0
2021-04-16 13:30:00,341.46,341.68,341.2,341.2,1028433.0,332.6142,332.8285,332.361,332.361,1028433.0
2021-04-16 14:00:00,341.2,341.84,341.14,341.75,1192257.0,332.361,332.9844,332.3025,332.8967,1192257.0
2021-04-16 14:30:00,341.76,342.03,341.74,341.97,1130087.0,332.9065,333.1695,332.887,333.111,1130087.0
2021-04-16 15:00:00,341.97,342.1,341.69,341.93,1138674.0,333.111,333.2377,332.8383,333.0721,1138674.0
2021-04-16 15:30:00,341.95,342.23,341.74,341.99,3854400.0,333.0916,333.3643,332.887,333.1305,3854400.0
2021-04-19 09:30:00,340.4,341.58,340.06,341.12,3108885.0,331.5817,332.7311,331.2505,332.2831,3108885.0
2021-04-19 10:00:00,341.12,341.41,338.57,339.52,3888953.0,332.2831,332.5655,329.7991,330.7245,3888953.0
2021-04-19 10:30:00,339.53,339.88,337.87,339.43,3377949.0,330.7342,331.0752,329.1172,330.6368,3377949.0
2021-04-19 11:00:00,339.41,339.99,338.97,339.39,1984691.0,330.6174,331.1823,330.1887,330.5979,1984691.0
2021-04-19 11:30:00,339.38,339.44,337.72,338.32,2544021.0,330.5881,330.6466,328.9711,329.5556,2544021.0
2021-04-19 12:00:00,338.29,338.78,337.43,337.76,2282377.0,329.5264,330.0037,328.6886,329.0101,2282377.0
2021-04-19 12:30:00,337.76,337.89,336.9,337.58,1836503.0,329.0101,329.1367,328.1724,328.8348,1836503.0
2021-04-19 13:00:00,337.57,338.54,337.39,338.09,1227444.0,328.825,329.7699,328.6497,329.3315,1227444.0
2021-04-19 13:30:00,338.09,338.79,337.91,338.23,921333.0,329.3315,330.0134,329.1562,329.4679,921333.0
2021-04-19 14:00:00,338.21,338.71,337.84,338.55,1060347.0,329.4484,329.9355,329.088,329.7796,1060347.0
2021-04-19 14:30:00,338.54,338.62,337.73,338.47,1339621.0,329.7699,329.8478,328.9809,329.7017,1339621.0
2021-04-19 15:00:00,338.47,338.57,337.76,337.91,1149769.0,329.7017,329.7991,329.0101,329.1562,1149769.0
2021-04-19 15:30:00,337.92,338.93,337.62,338.92,3097186.0,329.166,330.1498,328.8737,330.14,3097186.0
2021-04-20 09:30:00,338.2,339.52,337.65,338.92,3721342.0,329.4387,330.7245,328.9029,330.14,3721342.0
2021-04-20 10:00:00,338.92,339.16,337.92,338.39,2315857.0,330.14,330.3738,329.166,329.6238,2315857.0
2021-04-20 10:30:00,338.35,338.41,336.03,336.48,4336366.0,329.5848,329.6433,327.3249,327.7633,4336366.0
2021-04-20 11:00:00,336.47,336.92,334.81,335.22,4268810.0,327.7535,328.1919,326.1365,326.5359,4268810.0
2021-04-20 11:30:00,335.22,335.94,334.38,335.57,2966804.0,326.5359,327.2372,325.7177,326.8768,2966804.0
2021-04-20 12:00:00,335.58,336.51,335.36,336.19,1610311.0,326.8866,327.7925,326.6723,327.4808,1610311.0
2021-04-20 12:30:00,336.21,336.31,335.41,335.85,1536370.0,327.5002,327.5977,326.721,327.1496,1536370.0
2021-04-20 13:00:00,335.83,336.16,334.91,335.09,1611426.0,327.1301,327.4515,326.2339,326.4093,1611426.0
2021-04-20 13:30:00,335.09,336.3,335.08,336.26,1893338.0,326.4093,327.5879,326.3995,327.549,1893338.0
2021-04-20 14:00:00,336.24,336.4,335.6,335.62,1187375.0,327.5295,327.6853,326.9061,326.9255,1187375.0
2021-04-20 14:30:00,335.62,335.71,334.75,334.98,1196642.0,326.9255,327.0132,326.0781,326.3021,1196642.0
2021-04-20 15:00:00,335.0,336.18,335.0,336.02,1349419.0,326.3216,327.471,326.3216,327.3152,1349419.0
2021-04-20 15:30:00,336.03,336.79,335.92,336.31,2830960.0,327.3249,328.0652,327.2178,327.5977,2830960.0
2021-04-21 09:30:00,335.08,336.51,333.97,336.45,4693174.0,326.3995,327.7925,325.3183,327.734,4693174.0
2021-04-21 10:00:00,336.45,336.9,335.4,336.8,2814296.0,327.734,328.1724,326.7112,328.075,2814296.0
2021-04-21 10:30:00,336.78,336.8,335.63,335.98,2441244.0,328.0555,328.075,326.9353,327.2762,2441244.0
2021-04-21 11:00:00,336.0,337.67,335.83,337.55,2453656.0,327.2957,328.9224,327.1301,328.8055,2453656.0
2021-04-21 11:30:00,337.54,338.23,337.51,338.16,1774655.0,328.7958,329.4679,328.7666,329.3997,1774655.0
2021-04-21 12:00:00,338.17,338.2,337.61,337.66,1066992.0,329.4095,329.4387,328.864,328.9127,1066992.0
2021-04-21 12:30:00,337.66,337.82,337.19,337.3,920998.0,328.9127,329.0685,328.4549,328.562,920998.0
2021-04-21 13:00:00,337.31,338.04,337.26,337.76,949093.0,328.5718,329.2828,328.523,329.0101,949093.0
2021-04-21 13:30:00,337.75,338.0,337.57,337.82,777632.0,329.0004,329.2439,328.825,329.0685,777632.0
2021-04-21 14:00:00,337.84,338.17,337.54,337.89,1044714.0,329.088,329.4095,328.7958,329.1367,1044714.0
2021-04-21 14:30:00,337.88,338.03,337.58,337.74,693310.0,329.127,329.2731,328.8348,328.9906,693310.0
2021-04-21 15:00:00,337.73,338.19,337.54,338.15,951915.0,328.9809,329.429,328.7958,329.39,951915.0
2021-04-21 15:30:00,338.16,339.48,338.16,339.3,4421475.0,329.3997,330.6855,329.3997,330.5102,4421475.0
2021-04-22 09:30:00,338.89,339.13,337.75,338.4,3331544.0,330.1108,330.3446,329.0004,329.6335,3331544.0
2021-04-22 10:00:00,338.36,339.31,337.79,339.11,2790500.0,329.5946,330.5199,329.0393,330.3251,2790500.0
2021-04-22 10:30:00,339.15,339.9,339.09,339.42,1694641.0,330.3641,331.0947,330.3056,330.6271,1694641.0
2021-04-22 11:00:00,339.43,339.63,338.89,338.96,1328661.0,330.6368,330.8317,330.1108,330.179,1328661.0
2021-04-22 11:30:00,338.96,339.51,338.75,339.01,1206763.0,330.179,330.7148,329.9744,330.2277,1206763.0
2021-04-22 12:00:00,339.04,339.49,338.63,339.46,1035868.0,330.2569,330.6953,329.8576,330.6661,1035868.0
2021-04-22 12:30:00,339.46,339.84,339.45,339.77,945259.0,330.6661,331.0362,330.6563,330.968,945259.0
2021-04-22 13:00:00,339.78,339.86,335.96,337.64,6739331.0,330.9778,331.0557,327.2567,328.8932,6739331.0
2021-04-22 13:30:00,337.66,337.68,334.36,334.78,4753576.0,328.9127,328.9322,325.6982,326.1073,4753576.0
2021-04-22 14:00:00,334.77,335.88,334.01,335.86,4042942.0,326.0976,327.1788,325.3572,327.1593,4042942.0
2021-04-22 14:30:00,335.85,336.2,335.3,335.48,2527029.0,327.1496,327.4905,326.6138,326.7892,2527029.0
2021-04-22 15:00:00,335.49,336.05,334.53,334.86,2434262.0,326.7989,327.3444,325.8638,326.1852,2434262.0
2021-04-22 15:30:00,334.83,335.73,334.72,335.22,4659706.0,326.156,327.0327,326.0488,326.5359,4659706.0
2021-04-23 09:30:00,335.85,337.25,335.84,337.1,3200108.0,327.1496,328.5133,327.1398,328.3672,3200108.0
2021-04-23 10:00:00,337.13,337.69,336.91,337.2,1918493.0,328.3964,328.9419,328.1821,328.4646,1918493.0
2021-04-23 10:30:00,337.22,338.2,337.01,338.13,2408137.0,328.4841,329.4387,328.2795,329.3705,2408137.0
2021-04-23 11:00:00,338.14,339.23,337.91,339.03,2074259.0,329.3803,330.442,329.1562,330.2472,2074259.0
2021-04-23 11:30:00,339.03,339.7,339.02,339.39,2119742.0,330.2472,330.8998,330.2375,330.5979,2119742.0
2021-04-23 12:00:00,339.4,339.73,339.3,339.36,1281960.0,330.6076,330.9291,330.5102,330.5686,1281960.0
2021-04-23 12:30:00,339.36,340.18,339.32,340.04,1669481.0,330.5686,331.3674,330.5297,331.231,1669481.0
2021-04-23 13:00:00,340.04,340.21,339.82,339.99,973176.0,331.231,331.3966,331.0167,331.1823,973176.0
2021-04-23 13:30:00,340.0,340.35,339.98,340.05,890778.0,331.1921,331.533,331.1726,331.2408,890778.0
2021-04-23 14:00:00,340.04,340.17,339.74,339.99,1093500.0,331.231,331.3577,330.9388,331.1823,1093500.0
2021-04-23 14:30:00,339.98,340.49,339.81,340.29,1219303.0,331.1726,331.6694,331.007,331.4746,1219303.0
2021-04-23 15:00:00,340.29,340.45,340.03,340.38,1420173.0,331.4746,331.6304,331.2213,331.5622,1420173.0
2021-04-23 15:30:00,340.37,340.77,339.34,339.43,4241796.0,331.5525,331.9421,330.5492,330.6368,4241796.0
2021-04-26 09:30:00,339.66,340.09,338.9,339.63,3965806.0,330.8609,331.2797,330.1206,330.8317,3965806.0
2021-04-26 10:00:00,339.64,340.48,339.64,340.15,1741604.0,330.8414,331.6596,330.8414,331.3382,1741604.0
2021-04-26 10:30:00,340.16,340.74,339.95,340.29,1336999.0,331.3479,331.9129,331.1434,331.4746,1336999.0
2021-04-26 11:00:00,340.3,341.02,340.3,340.77,1133940.0,331.4843,332.1856,331.4843,331.9421,1133940.0
2021-04-26 11:30:00,340.76,340.94,340.5,340.58,918803.0,331.9324,332.1077,331.6791,331.757,918803.0
2021-04-26 12:00:00,340.58,340.71,340.18,340.53,1302506.0,331.757,331.8837,331.3674,331.7083,1302506.0
2021-04-26 12:30:00,340.54,341.01,340.49,340.83,732266.0,331.7181,332.1759,331.6694,332.0006,732266.0
2021-04-26 13:00:00,340.84,340.98,340.46,340.64,640721.0,332.0103,332.1467,331.6401,331.8155,640721.0
2021-04-26 13:30:00,340.65,341.18,340.59,341.13,1170663.0,331.8252,332.3415,331.7668,332.2928,1170663.0
2021-04-26 14:00:00,341.12,341.5,341.12,341.4,958053.0,332.2831,332.6532,332.2831,332.5558,958053.0
2021-04-26 14:30:00,341.39,341.82,341.38,341.8,987053.0,332.5461,332.9649,332.5363,332.9454,987053.0
2021-04-26 15:00:00,341.8,341.92,341.05,341.15,1367503.0,332.9454,333.0623,332.2149,332.3123,1367503.0
2021-04-26 15:30:00,341.15,341.69,340.87,341.69,3384021.0,332.3123,332.8383,332.0395,332.8383,3384021.0
2021-04-27 09:30:00,341.93,342.15,340.02,340.16,5361771.0,333.0721,333.2864,331.2115,331.3479,5361771.0
2021-04-27 10:00:00,340.18,340.34,339.29,340.3,3526581.0,331.3674,331.5233,330.5005,331.4843,3526581.0
2021-04-27 10:30:00,340.3,340.41,339.17,339.97,1964962.0,331.4843,331.5914,330.3836,331.1628,1964962.0
2021-04-27 11:00:00,339.98,340.25,339.64,340.19,1220431.0,331.1726,331.4356,330.8414,331.3771,1220431.0
2021-04-27 11:30:00,340.2,340.62,340.05,340.44,962703.0,331.3869,331.796,331.2408,331.6207,962703.0
2021-04-27 12:00:00,340.44,340.69,340.22,340.59,1086868.0,331.6207,331.8642,331.4064,331.7668,1086868.0
2021-04-27 12:30:00,340.57,340.9,340.25,340.34,775739.0,331.7473,332.0688,331.4356,331.5233,775739.0
2021-04-27 13:00:00,340.35,340.59,340.26,340.35,652258.0,331.533,331.7668,331.4453,331.533,652258.0
2021-04-27 13:30:00,340.35,340.56,340.17,340.28,910291.0,331.533,331.7376,331.3577,331.4648,910291.0
2021-04-27 14:00:00,340.27,340.5,339.82,340.44,1344919.0,331.4551,331.6791,331.0167,331.6207,1344919.0
2021-04-27 14:30:00,340.45,340.55,340.28,340.29,760068.0,331.6304,331.7278,331.4648,331.4746,760068.0
2021-04-27 15:00:00,340.28,340.49,340.0,340.36,1337615.0,331.4648,331.6694,331.1921,331.5427,1337615.0
2021-04-27 15:30:00,340.36,340.7,339.83,340.07,3701594.0,331.5427,331.8739,331.0265,331.2603,3701594.0
2021-04-28 09:30:00,339.81,340.64,338.51,340.63,4327164.0,331.007,331.8155,329.7407,331.8057,4327164.0
2021-04-28 10:00:00,340.64,340.81,340.0,340.03,2083356.0,331.8155,331.9811,331.1921,331.2213,2083356.0
2021-04-28 10:30:00,340.04,340.06,338.87,339.42,2168263.0,331.231,331.2505,330.0913,330.6271,2168263.0
2021-04-28 11:00:00,339.43,339.6,338.82,339.22,1151644.0,330.6368,330.8024,330.0426,330.4323,1151644.0
2021-04-28 11:30:00,339.23,339.61,338.56,338.62,1394638.0,330.442,330.8122,329.7894,329.8478,1394638.0
2021-04-28 12:00:00,338.62,339.15,338.33,339.04,902045.0,329.8478,330.3641,329.5653,330.2569,902045.0
2021-04-28 12:30:00,339.05,339.45,338.93,339.31,796675.0,330.2667,330.6563,330.1498,330.5199,796675.0
2021-04-28 13:00:00,339.31,339.48,339.14,339.4,498592.0,330.5199,330.6855,330.3543,330.6076,498592.0
2021-04-28 13:30:00,339.39,339.47,338.93,338.98,755407.0,330.5979,330.6758,330.1498,330.1985,755407.0
2021-04-28 14:00:00,339.03,339.99,338.42,339.28,2318368.0,330.2472,331.1823,329.653,330.4907,2318368.0
2021-04-28 14:30:00,339.27,340.85,338.77,340.17,3126904.0,330.481,332.02,329.9939,331.3577,3126904.0
2021-04-28 15:00:00,340.19,340.32,338.79,339.65,1743067.0,331.3771,331.5038,330.0134,330.8511,1743067.0
2021-04-28 15:30:00,339.65,339.7,338.5,338.76,2835161.0,330.8511,330.8998,329.7309,329.9842,2835161.0
2021-04-29 09:30:00,342.35,342.8,340.1,340.5,5202727.0,333.4812,333.9195,331.2895,331.6791,5202727.0
2021-04-29 10:00:00,340.5,340.54,339.42,339.95,2890542.0,331.6791,331.7181,330.6271,331.1434,2890542.0
2021-04-29 10:30:00,339.96,340.01,338.47,339.53,3327555.0,331.1531,331.2018,329.7017,330.7342,3327555.0
2021-04-29 11:00:00,339.53,339.94,339.16,339.52,1306463.0,330.7342,331.1336,330.3738,330.7245,1306463.0
2021-04-29 11:30:00,339.54,339.55,337.61,337.98,1701227.0,330.744,330.7537,328.864,329.2244,1701227.0
2021-04-29 12:00:00,337.96,338.03,336.9,337.66,2636933.0,329.2049,329.2731,328.1724,328.9127,2636933.0
2021-04-29 12:30:00,337.63,338.65,337.33,338.49,1531457.0,328.8835,329.877,328.5912,329.7212,1531457.0
2021-04-29 13:00:00,338.48,339.1,338.04,339.06,1537789.0,329.7114,330.3154,329.2828,330.2764,1537789.0
2021-04-29 13:30:00,339.06,339.5,338.58,339.43,1333601.0,330.2764,330.705,329.8089,330.6368,1333601.0
2021-04-29 14:00:00,339.45,339.98,339.23,339.78,1525786.0,330.6563,331.1726,330.442,330.9778,1525786.0
2021-04-29 14:30:00,339.8,340.73,339.8,340.51,1926743.0,330.9972,331.9032,330.9972,331.6889,1926743.0
2021-04-29 15:00:00,340.54,340.84,340.0,340.02,1448522.0,331.7181,332.0103,331.1921,331.2115,1448522.0
2021-04-29 15:30:00,340.03,340.48,339.91,340.22,2209811.0,331.2213,331.6596,331.1044,331.4064,2209811.0
2021-04-30 09:30:00,337.7,339.07,337.43,339.05,4074757.0,328.9516,330.2862,328.6886,330.2667,4074757.0
2021-04-30 10:00:00,339.03,339.99,338.26,339.99,2408330.0,330.2472,331.1823,329.4971,331.1823,2408330.0
2021-04-30 10:30:00,339.99,340.26,338.83,338.83,2159163.0,331.1823,331.4453,330.0524,330.0524,2159163.0
2021-04-30 11:00:00,338.84,339.13,337.96,338.09,2301419.0,330.0621,330.3446,329.2049,329.3315,2301419.0
2021-04-30 11:30:00,338.09,339.28,337.91,339.02,1537399.0,329.3315,330.4907,329.1562,330.2375,1537399.0
2021-04-30 12:00:00,339.03,339.33,338.72,338.92,965161.0,330.2472,330.5394,329.9452,330.14,965161.0
2021-04-30 12:30:00,338.92,339.12,338.17,338.62,1119362.0,330.14,330.3349,329.4095,329.8478,1119362.0
2021-04-30 13:00:00,338.62,338.85,338.27,338.71,1026313.0,329.8478,330.0719,329.5069,329.9355,1026313.0
2021-04-30 13:30:00,338.71,338.89,337.05,337.36,1667321.0,329.9355,330.1108,328.3185,328.6205,1667321.0
2021-04-30 14:00:00,337.37,337.96,337.23,337.92,1705172.0,328.6302,329.2049,328.4938,329.166,1705172.0
2021-04-30 14:30:00,337.92,338.23,337.78,337.81,1201333.0,329.166,329.4679,329.0296,329.0588,1201333.0
2021-04-30 15:00:00,337.8,338.3,337.25,338.12,1832666.0,329.0491,329.5361,328.5133,329.3608,1832666.0
2021-04-30 15:30:00,338.12,338.17,337.08,337.89,5420378.0,329.3608,329.4095,328.3477,329.1367,5420378.0
2021-05-03 09:30:00,339.24,339.24,337.67,338.24,3805178.0,330.4518,330.4518,328.9224,329.4777,3805178.0
2021-05-03 10:00:00,338.24,340.0,337.85,339.46,2965473.0,329.4777,331.1921,329.0978,330.6661,2965473.0
2021-05-03 10:30:00,339.46,339.73,337.33,337.58,2423909.0,330.6661,330.9291,328.5912,328.8348,2423909.0
2021-05-03 11:00:00,337.56,337.57,335.85,335.98,2360811.0,328.8153,328.825,327.1496,327.2762,2360811.0
2021-05-03 11:30:00,335.95,337.0,335.91,336.74,1390451.0,327.247,328.2698,327.208,328.0165,1390451.0
2021-05-03 12:00:00,336.73,336.93,336.23,336.26,907898.0,328.0068,328.2016,327.5197,327.549,907898.0
2021-05-03 12:30:00,336.25,336.31,335.73,336.19,1144341.0,327.5392,327.5977,327.0327,327.4808,1144341.0
2021-05-03 13:00:00,336.19,336.65,335.93,335.93,963246.0,327.4808,327.9289,327.2275,327.2275,963246.0
2021-05-03 13:30:00,335.94,336.47,335.76,336.28,847519.0,327.2372,327.7535,327.0619,327.5684,847519.0
2021-05-03 14:00:00,336.28,336.78,336.28,336.65,1041913.0,327.5684,328.0555,327.5684,327.9289,1041913.0
2021-05-03 14:30:00,336.66,336.9,336.47,336.72,1014613.0,327.9386,328.1724,327.7535,327.997,1014613.0
2021-05-03 15:00:00,336.71,336.85,336.24,336.37,1242792.0,327.9873,328.1237,327.5295,327.6561,1242792.0
2021-05-03 15:30:00,336.36,336.42,335.76,336.13,3271584.0,327.6464,327.7048,327.0619,327.4223,3271584.0
2021-05-04 09:30:00,333.56,333.89,329.96,330.15,10194760.0,324.9189,325.2404,321.4122,321.5972,10194760.0
2021-05-04 10:00:00,330.16,330.38,328.93,330.21,7198586.0,321.607,321.8213,320.4088,321.6557,7198586.0
2021-05-04 10:30:00,330.2,330.2,328.41,328.57,3674976.0,321.6459,321.6459,319.9023,320.0582,3674976.0
2021-05-04 11:00:00,328.58,329.02,327.06,327.9,5126685.0,320.0679,320.4965,318.5873,319.4055,5126685.0
2021-05-04 11:30:00,327.91,328.12,326.21,326.73,3764790.0,319.4153,319.6198,317.7593,318.2658,3764790.0
2021-05-04 12:00:00,326.72,327.93,326.54,327.72,3023789.0,318.2561,319.4347,318.0808,319.2302,3023789.0
2021-05-04 12:30:00,327.72,327.72,326.6,326.96,2041511.0,319.2302,319.2302,318.1392,318.4899,2041511.0
2021-05-04 13:00:00,326.93,328.15,326.82,327.9,1944316.0,318.4607,319.649,318.3535,319.4055,1944316.0
2021-05-04 13:30:00,327.89,328.22,327.3,327.61,1960918.0,319.3958,319.7172,318.8211,319.123,1960918.0
2021-05-04 14:00:00,327.54,328.5,327.25,327.94,2165180.0,319.0549,319.99,318.7724,319.4445,2165180.0
2021-05-04 14:30:00,327.94,328.9,327.85,328.62,1535876.0,319.4445,320.3796,319.3568,320.1069,1535876.0
2021-05-04 15:00:00,328.6,328.8,327.97,328.43,2223016.0,320.0874,320.2822,319.4737,319.9218,2223016.0
2021-05-04 15:30:00,328.4,330.15,328.15,330.15,6042344.0,319.8926,321.5972,319.649,321.5972,6042344.0
2021-05-05 09:30:00,332.25,333.14,331.32,331.47,6359506.0,323.6428,324.5098,322.7369,322.883,6359506.0
2021-05-05 10:00:00,331.49,331.65,329.84,331.11,4851521.0,322.9025,323.0584,321.2953,322.5324,4851521.0
2021-05-05 10:30:00,331.11,332.06,331.01,331.87,2623482.0,322.5324,323.4578,322.435,323.2727,2623482.0
2021-05-05 11:00:00,331.87,332.18,330.99,331.35,2369480.0,323.2727,323.5746,322.4155,322.7662,2369480.0
2021-05-05 11:30:00,331.35,332.28,331.23,332.17,1676985.0,322.7662,323.6721,322.6493,323.5649,1676985.0
2021-05-05 12:00:00,332.19,332.31,331.56,331.69,1221460.0,323.5844,323.7013,322.9707,323.0973,1221460.0
2021-05-05 12:30:00,331.68,331.8,330.73,330.84,1721286.0,323.0876,323.2045,322.1622,322.2694,1721286.0
2021-05-05 13:00:00,330.81,331.13,330.32,331.12,1373129.0,322.2401,322.5518,321.7628,322.5421,1373129.0
2021-05-05 13:30:00,331.11,331.44,330.73,330.88,1213407.0,322.5324,322.8538,322.1622,322.3083,1213407.0
2021-05-05 14:00:00,330.91,330.99,330.13,330.55,1798694.0,322.3375,322.4155,321.5778,321.9869,1798694.0
2021-05-05 14:30:00,330.55,330.88,330.09,330.19,1479424.0,321.9869,322.3083,321.5388,321.6362,1479424.0
2021-05-05 15:00:00,330.16,330.3,328.23,328.6,3887522.0,321.607,321.7434,319.727,320.0874,3887522.0
2021-05-05 15:30:00,328.57,329.61,328.42,328.96,4648321.0,320.0582,321.0712,319.9121,320.4381,4648321.0
2021-05-06 09:30:00,328.76,329.37,327.3,327.41,6474884.0,320.2432,320.8374,318.8211,318.9282,6474884.0
2021-05-06 10:00:00,327.39,327.89,326.45,327.18,4169731.0,318.9087,319.3958,317.9931,318.7042,4169731.0
2021-05-06 10:30:00,327.16,328.86,327.01,328.31,3202178.0,318.6847,320.3407,318.5386,319.8049,3202178.0
2021-05-06 11:00:00,328.31,329.02,326.91,328.99,3015408.0,319.8049,320.4965,318.4412,320.4673,3015408.0
2021-05-06 11:30:00,328.99,330.71,328.84,330.26,3173162.0,320.4673,322.1427,320.3212,321.7044,3173162.0
2021-05-06 12:00:00,330.27,331.14,329.87,331.13,1376052.0,321.7141,322.5616,321.3245,322.5518,1376052.0
2021-05-06 12:30:00,331.12,331.36,330.54,330.67,1806068.0,322.5421,322.7759,321.9771,322.1038,1806068.0
2021-05-06 13:00:00,330.65,330.94,329.55,329.88,1505976.0,322.0843,322.3668,321.0128,321.3342,1505976.0
2021-05-06 13:30:00,329.85,330.29,328.87,328.97,1659255.0,321.305,321.7336,320.3504,320.4478,1659255.0
2021-05-06 14:00:00,328.96,329.76,328.48,328.56,2289678.0,320.4381,321.2173,319.9705,320.0484,2289678.0
2021-05-06 14:30:00,328.57,329.4,328.33,328.81,1925756.0,320.0582,320.8667,319.8244,320.292,1925756.0
2021-05-06 15:00:00,328.81,329.97,328.56,329.75,1972215.0,320.292,321.4219,320.0484,321.2076,1972215.0
2021-05-06 15:30:00,329.77,331.67,329.53,331.53,4456156.0,321.2271,323.0779,320.9933,322.9415,4456156.0
2021-05-07 09:30:00,334.39,335.32,333.1,334.58,8159421.0,325.7274,326.6333,324.4708,325.9125,8159421.0
2021-05-07 10:00:00,334.59,336.65,333.97,335.89,5164021.0,325.9222,327.9289,325.3183,327.1885,5164021.0
2021-05-07 10:30:00,335.9,336.43,335.13,335.7,3174710.0,327.1983,327.7145,326.4482,327.0035,3174710.0
2021-05-07 11:00:00,335.69,336.33,335.57,336.26,2265935.0,326.9937,327.6171,326.8768,327.549,2265935.0
2021-05-07 11:30:00,336.27,336.43,335.73,336.16,1655637.0,327.5587,327.7145,327.0327,327.4515,1655637.0
2021-05-07 12:00:00,336.16,336.19,334.96,335.05,1515262.0,327.4515,327.4808,326.2826,326.3703,1515262.0
2021-05-07 12:30:00,335.03,335.17,334.44,334.95,1789587.0,326.3508,326.4872,325.7761,326.2729,1789587.0
2021-05-07 13:00:00,334.94,334.97,333.69,333.75,1758767.0,326.2631,326.2924,325.0455,325.104,1758767.0
2021-05-07 13:30:00,333.75,334.32,333.53,333.53,1416680.0,325.104,325.6592,324.8897,324.8897,1416680.0
2021-05-07 14:00:00,333.53,334.19,333.06,334.13,1700845.0,324.8897,325.5326,324.4319,325.4741,1700845.0
2021-05-07 14:30:00,334.14,334.57,333.41,334.46,1739983.0,325.4839,325.9027,324.7728,325.7956,1739983.0
2021-05-07 15:00:00,334.45,335.13,334.3,334.7,1730505.0,325.7858,326.4482,325.6397,326.0294,1730505.0
2021-05-07 15:30:00,334.72,334.99,334.08,334.15,4336098.0,326.0488,326.3119,325.4254,325.4936,4336098.0
2021-05-10 09:30:00,332.78,332.96,329.44,329.97,6911132.0,324.1591,324.3344,320.9056,321.4219,6911132.0
2021-05-10 10:00:00,329.99,330.45,329.18,329.5,4178958.0,321.4414,321.8895,320.6524,320.9641,4178958.0
2021-05-10 10:30:00,329.49,329.74,328.12,328.73,3632862.0,320.9543,321.1979,319.6198,320.214,3632862.0
2021-05-10 11:00:00,328.73,329.23,328.08,329.0,3224867.0,320.214,320.7011,319.5809,320.477,3224867.0
2021-05-10 11:30:00,329.01,329.66,328.61,329.59,1805426.0,320.4868,321.1199,320.0971,321.0517,1805426.0
2021-05-10 12:00:00,329.6,330.19,329.41,329.62,1804902.0,321.0615,321.6362,320.8764,321.081,1804902.0
2021-05-10 12:30:00,329.62,329.63,329.03,329.1,1019697.0,321.081,321.0907,320.5063,320.5744,1019697.0
2021-05-10 13:00:00,329.11,329.48,328.8,329.08,1088263.0,320.5842,320.9446,320.2822,320.555,1088263.0
2021-05-10 13:30:00,329.06,329.12,328.23,328.48,1742790.0,320.5355,320.5939,319.727,319.9705,1742790.0
2021-05-10 14:00:00,328.48,328.57,326.21,326.56,5249609.0,319.9705,320.0582,317.7593,318.1002,5249609.0
2021-05-10 14:30:00,326.56,326.88,325.85,326.38,3886752.0,318.1002,318.4119,317.4086,317.9249,3886752.0
2021-05-10 15:00:00,326.37,326.89,326.2,326.58,2727975.0,317.9152,318.4217,317.7496,318.1197,2727975.0
2021-05-10 15:30:00,326.57,327.08,325.55,325.61,7580875.0,318.11,318.6068,317.1164,317.1748,7580875.0
2021-05-11 09:30:00,319.7,323.59,319.02,323.58,9875725.0,311.418,315.2072,310.7556,315.1974,9875725.0
2021-05-11 10:00:00,323.6,323.77,320.99,321.09,7017503.0,315.2169,315.3825,312.6745,312.7719,7017503.0
2021-05-11 10:30:00,321.09,322.66,320.06,322.16,5761781.0,312.7719,314.3013,311.7686,313.8142,5761781.0
2021-05-11 11:00:00,322.14,324.59,321.02,324.51,4536702.0,313.7947,316.1813,312.7038,316.1033,4536702.0
2021-05-11 11:30:00,324.51,324.91,323.65,324.44,4070832.0,316.1033,316.493,315.2656,316.0352,4070832.0
2021-05-11 12:00:00,324.44,325.24,324.06,324.2,2572297.0,316.0352,316.8144,315.665,315.8014,2572297.0
2021-05-11 12:30:00,324.22,324.61,323.01,323.63,2349742.0,315.8209,316.2008,314.6422,315.2461,2349742.0
2021-05-11 13:00:00,323.63,325.71,323.5,325.54,2290044.0,315.2461,317.2723,315.1195,317.1067,2290044.0
2021-05-11 13:30:00,325.54,325.98,324.77,325.15,2439319.0,317.1067,317.5353,316.3566,316.7268,2439319.0
2021-05-11 14:00:00,325.15,326.13,324.26,326.06,2617545.0,316.7268,317.6814,315.8598,317.6132,2617545.0
2021-05-11 14:30:00,326.04,326.07,324.42,325.04,2558143.0,317.5937,317.6229,316.0157,316.6196,2558143.0
2021-05-11 15:00:00,325.0,326.1,324.5,325.65,2687682.0,316.5807,317.6522,316.0936,317.2138,2687682.0
2021-05-11 15:30:00,325.65,325.78,324.05,325.31,5960710.0,317.2138,317.3404,315.6553,316.8826,5960710.0
2021-05-12 09:30:00,320.23,322.62,319.97,320.82,8435497.0,311.9342,314.2623,311.681,312.5089,8435497.0
2021-05-12 10:00:00,320.81,320.96,319.5,319.58,5901810.0,312.4992,312.6453,311.2231,311.3011,5901810.0
2021-05-12 10:30:00,319.59,319.96,317.88,318.46,5928402.0,311.3108,311.6712,309.6451,310.2101,5928402.0
2021-05-12 11:00:00,318.47,319.65,318.19,318.71,3250330.0,310.2198,311.3692,309.9471,310.4536,3250330.0
2021-05-12 11:30:00,318.7,318.8,317.19,317.33,3819326.0,310.4439,310.5413,308.973,309.1093,3819326.0
2021-05-12 12:00:00,317.32,318.05,316.5,317.52,4487509.0,309.0996,309.8107,308.3008,309.2944,4487509.0
2021-05-12 12:30:00,317.51,318.27,317.0,318.15,3978766.0,309.2847,310.025,308.7879,309.9081,3978766.0
2021-05-12 13:00:00,318.15,319.19,317.58,317.77,3508370.0,309.9081,310.9212,309.3529,309.5379,3508370.0
2021-05-12 13:30:00,317.75,318.24,317.18,317.49,2490248.0,309.5185,309.9958,308.9632,309.2652,2490248.0
2021-05-12 14:00:00,317.48,317.84,316.68,317.57,3326279.0,309.2555,309.6061,308.4762,309.3431,3326279.0
2021-05-12 14:30:00,317.56,318.75,317.27,317.83,4217638.0,309.3334,310.4926,309.0509,309.5964,4217638.0
2021-05-12 15:00:00,317.82,318.02,316.56,317.01,3009481.0,309.5867,309.7815,308.3593,308.7976,3009481.0
2021-05-12 15:30:00,317.04,317.81,316.0,316.91,11993514.0,308.8269,309.5769,307.8138,308.7002,11993514.0
2021-05-13 09:30:00,319.92,321.08,319.1,320.85,7391481.0,311.6323,312.7622,310.8335,312.5382,7391481.0
2021-05-13 10:00:00,320.85,322.16,320.77,321.33,4894847.0,312.5382,313.8142,312.4602,313.0057,4894847.0
2021-05-13 10:30:00,321.31,322.4,320.69,321.83,3011195.0,312.9862,314.048,312.3823,313.4928,3011195.0
2021-05-13 11:00:00,321.83,321.95,319.18,319.33,4566148.0,313.4928,313.6097,310.9114,311.0575,4566148.0
2021-05-13 11:30:00,319.32,320.11,318.38,318.91,4024513.0,311.0478,311.8173,310.1321,310.6484,4024513.0
2021-05-13 12:00:00,318.9,320.2,318.71,320.02,2267908.0,310.6387,311.905,310.4536,311.7297,2267908.0
2021-05-13 12:30:00,320.01,320.53,318.6,318.72,2347223.0,311.7199,312.2265,310.3464,310.4633,2347223.0
2021-05-13 13:00:00,318.72,319.36,317.75,318.07,3482039.0,310.4633,311.0868,309.5185,309.8302,3482039.0
2021-05-13 13:30:00,318.04,318.24,316.9,317.94,3627430.0,309.801,309.9958,308.6905,309.7035,3627430.0
2021-05-13 14:00:00,317.94,320.25,317.89,319.96,3912755.0,309.7035,311.9537,309.6548,311.6712,3912755.0
2021-05-13 14:30:00,319.95,320.75,319.5,319.98,3024234.0,311.6615,312.4408,311.2231,311.6907,3024234.0
2021-05-13 15:00:00,319.98,320.77,319.53,320.3,2848569.0,311.6907,312.4602,311.2524,312.0024,2848569.0
2021-05-13 15:30:00,320.3,321.08,319.24,319.35,5162121.0,312.0024,312.7622,310.9699,311.077,5162121.0
2021-05-14 09:30:00,322.63,323.5,322.08,323.48,5207706.0,314.272,315.1195,313.7363,315.1,5207706.0
2021-05-14 10:00:00,323.47,324.48,322.64,324.01,3829718.0,315.0903,316.0741,314.2818,315.6163,3829718.0
2021-05-14 10:30:00,324.01,324.95,323.94,324.93,2792394.0,315.6163,316.5319,315.5481,316.5125,2792394.0
2021-05-14 11:00:00,324.95,325.28,324.51,325.05,2238768.0,316.5319,316.8534,316.1033,316.6294,2238768.0
2021-05-14 11:30:00,325.06,325.4,324.94,325.03,1889827.0,316.6391,316.9703,316.5222,316.6099,1889827.0
2021-05-14 12:00:00,325.03,325.81,324.91,325.52,1546254.0,316.6099,317.3697,316.493,317.0872,1546254.0
2021-05-14 12:30:00,325.53,325.85,325.46,325.76,916803.0,317.0969,317.4086,317.0287,317.321,916803.0
2021-05-14 13:00:00,325.76,325.93,325.6,325.87,952304.0,317.321,317.4866,317.1651,317.4281,952304.0
2021-05-14 13:30:00,325.88,326.03,325.44,325.95,1471661.0,317.4379,317.584,317.0093,317.506,1471661.0
2021-05-14 14:00:00,325.95,326.32,325.79,326.19,2623335.0,317.506,317.8665,317.3502,317.7398,2623335.0
2021-05-14 14:30:00,326.21,327.33,326.21,327.11,2605628.0,317.7593,318.8503,317.7593,318.636,2605628.0
2021-05-14 15:00:00,327.11,327.14,326.51,326.78,2387469.0,318.636,318.6652,318.0515,318.3145,2387469.0
2021-05-14 15:30:00,326.78,327.25,326.13,326.35,6586765.0,318.3145,318.7724,317.6814,317.8957,6586765.0
2021-05-17 09:30:00,324.61,325.35,323.41,323.96,4960069.0,316.2008,316.9216,315.0318,315.5676,4960069.0
2021-05-17 10:00:00,323.96,324.75,322.79,323.78,3917475.0,315.5676,316.3371,314.4279,315.3923,3917475.0
2021-05-17 10:30:00,323.78,324.99,323.31,324.13,2347837.0,315.3923,316.5709,314.9344,315.7332,2347837.0
2021-05-17 11:00:00,324.09,324.39,322.8,323.4,1770427.0,315.6942,315.9865,314.4376,315.0221,1770427.0
2021-05-17 11:30:00,323.42,323.68,322.56,322.8,1594375.0,315.0416,315.2948,314.2039,314.4376,1594375.0
2021-05-17 12:00:00,322.8,323.18,322.33,323.01,1212344.0,314.4376,314.8078,313.9798,314.6422,1212344.0
2021-05-17 12:30:00,322.97,323.52,322.6,322.74,1193426.0,314.6032,315.139,314.2428,314.3792,1193426.0
2021-05-17 13:00:00,322.73,322.99,321.92,322.29,1198588.0,314.3695,314.6227,313.5804,313.9409,1198588.0
2021-05-17 13:30:00,322.29,322.57,321.45,322.08,1937640.0,313.9409,314.2136,313.1226,313.7363,1937640.0
2021-05-17 14:00:00,322.05,322.84,321.88,322.57,1387846.0,313.7071,314.4766,313.5415,314.2136,1387846.0
2021-05-17 14:30:00,322.57,323.34,322.18,323.29,1759957.0,314.2136,314.9637,313.8337,314.915,1759957.0
2021-05-17 15:00:00,323.31,324.11,323.01,323.16,2263113.0,314.9344,315.7137,314.6422,314.7883,2263113.0
2021-05-17 15:30:00,323.17,324.47,323.1,324.44,3728270.0,314.7981,316.0644,314.7299,316.0352,3728270.0
2021-05-18 09:30:00,325.41,325.81,324.3,324.97,4355329.0,316.98,317.3697,315.8988,316.5514,4355329.0
2021-05-18 10:00:00,324.97,326.31,324.55,326.31,2891752.0,316.5514,317.8567,316.1423,317.8567,2891752.0
2021-05-18 10:30:00,326.32,326.65,325.91,326.34,2374527.0,317.8665,318.1879,317.4671,317.8859,2374527.0
2021-05-18 11:00:00,326.33,326.54,326.03,326.07,984379.0,317.8762,318.0808,317.584,317.6229,984379.0
2021-05-18 11:30:00,326.07,326.14,324.98,325.02,1597410.0,317.6229,317.6911,316.5612,316.6001,1597410.0
2021-05-18 12:00:00,325.03,325.96,324.95,325.93,1149144.0,316.6099,317.5158,316.5319,317.4866,1149144.0
2021-05-18 12:30:00,325.93,326.14,325.56,325.71,788349.0,317.4866,317.6911,317.1261,317.2723,788349.0
2021-05-18 13:00:00,325.72,325.92,325.34,325.91,1172924.0,317.282,317.4768,316.9118,317.4671,1172924.0
2021-05-18 13:30:00,325.91,325.97,324.96,325.08,1198865.0,317.4671,317.5255,316.5417,316.6586,1198865.0
2021-05-18 14:00:00,325.06,325.24,324.36,324.45,1536200.0,316.6391,316.8144,315.9572,316.0449,1536200.0
2021-05-18 14:30:00,324.43,324.56,322.86,323.56,3169071.0,316.0254,316.1521,314.4961,315.178,3169071.0
2021-05-18 15:00:00,323.56,324.28,323.49,324.15,1640525.0,315.178,315.8793,315.1098,315.7527,1640525.0
2021-05-18 15:30:00,324.16,324.59,321.94,322.15,4043959.0,315.7624,316.1813,313.5999,313.8045,4043959.0
2021-05-19 09:30:00,316.66,318.91,316.3,318.09,8618063.0,308.4567,310.6484,308.106,309.8497,8618063.0
2021-05-19 10:00:00,318.05,319.42,317.14,319.26,5576037.0,309.8107,311.1452,308.9243,310.9894,5576037.0
2021-05-19 10:30:00,319.25,319.87,318.09,319.33,4265437.0,310.9796,311.5835,309.8497,311.0575,4265437.0
2021-05-19 11:00:00,319.32,320.65,318.73,320.06,3427531.0,311.0478,312.3433,310.4731,311.7686,3427531.0
2021-05-19 11:30:00,320.05,320.4,319.35,320.25,2274764.0,311.7589,312.0998,311.077,311.9537,2274764.0
2021-05-19 12:00:00,320.23,321.16,319.83,320.84,2448975.0,311.9342,312.8401,311.5446,312.5284,2448975.0
2021-05-19 12:30:00,320.88,321.2,320.45,320.68,1589694.0,312.5674,312.8791,312.1485,312.3726,1589694.0
2021-05-19 13:00:00,320.68,321.83,320.66,321.47,2018355.0,312.3726,313.4928,312.3531,313.1421,2018355.0
2021-05-19 13:30:00,321.45,321.51,320.57,321.01,1575326.0,313.1226,313.1811,312.2654,312.694,1575326.0
2021-05-19 14:00:00,321.02,322.63,319.54,322.37,6192477.0,312.7038,314.272,311.2621,314.0188,6192477.0
2021-05-19 14:30:00,322.35,322.9,320.3,320.62,3908513.0,313.9993,314.5351,312.0024,312.3141,3908513.0
2021-05-19 15:00:00,320.62,322.45,320.05,322.14,2847485.0,312.3141,314.0967,311.7589,313.7947,2847485.0
2021-05-19 15:30:00,322.14,322.83,320.6,322.61,5656523.0,313.7947,314.4669,312.2946,314.2526,5656523.0
2021-05-20 09:30:00,324.12,326.72,323.89,326.37,6058947.0,315.7234,318.2561,315.4994,317.9152,6058947.0
2021-05-20 10:00:00,326.38,327.27,326.3,327.24,3097421.0,317.9249,318.7918,317.847,318.7626,3097421.0
2021-05-20 10:30:00,327.24,327.88,327.13,327.51,2845945.0,318.7626,319.386,318.6555,319.0256,2845945.0
2021-05-20 11:00:00,327.52,328.47,327.33,328.43,2171525.0,319.0354,319.9608,318.8503,319.9218,2171525.0
2021-05-20 11:30:00,328.43,329.26,328.29,328.88,2521824.0,319.9218,320.7303,319.7854,320.3601,2521824.0
2021-05-20 12:00:00,328.9,328.91,328.08,328.28,2799768.0,320.3796,320.3894,319.5809,319.7757,2799768.0
2021-05-20 12:30:00,328.32,328.57,327.8,328.36,2225242.0,319.8146,320.0582,319.3081,319.8536,2225242.0
2021-05-20 13:00:00,328.35,329.01,328.2,328.92,1271970.0,319.8439,320.4868,319.6978,320.3991,1271970.0
2021-05-20 13:30:00,328.93,329.11,328.13,328.66,1517146.0,320.4088,320.5842,319.6296,320.1458,1517146.0
2021-05-20 14:00:00,328.69,329.02,328.44,329.01,1388040.0,320.1751,320.4965,319.9315,320.4868,1388040.0
2021-05-20 14:30:00,329.02,329.44,328.83,329.27,1539571.0,320.4965,320.9056,320.3114,320.74,1539571.0
2021-05-20 15:00:00,329.29,329.71,328.88,329.71,1849185.0,320.7595,321.1686,320.3601,321.1686,1849185.0
2021-05-20 15:30:00,329.68,329.71,328.72,328.87,5922568.0,321.1394,321.1686,320.2043,320.3504,5922568.0
2021-05-21 09:30:00,330.48,330.86,328.8,330.23,4299171.0,321.9187,322.2888,320.2822,321.6752,4299171.0
2021-05-21 10:00:00,330.23,330.36,328.61,328.71,3314383.0,321.6752,321.8018,320.0971,320.1945,3314383.0
2021-05-21 10:30:00,328.73,329.35,327.82,328.49,2716797.0,320.214,320.818,319.3276,319.9802,2716797.0
2021-05-21 11:00:00,328.5,328.81,327.63,327.7,1585864.0,319.99,320.292,319.1425,319.2107,1585864.0
2021-05-21 11:30:00,327.71,328.28,327.1,327.23,2386068.0,319.2204,319.7757,318.6262,318.7529,2386068.0
2021-05-21 12:00:00,327.23,327.62,326.87,327.37,2731250.0,318.7529,319.1328,318.4022,318.8893,2731250.0
2021-05-21 12:30:00,327.36,327.73,326.71,327.3,1703115.0,318.8795,319.2399,318.2464,318.8211,1703115.0
2021-05-21 13:00:00,327.29,327.55,326.94,327.52,1404932.0,318.8113,319.0646,318.4704,319.0354,1404932.0
2021-05-21 13:30:00,327.53,328.05,327.5,327.83,1554891.0,319.0451,319.5516,319.0159,319.3373,1554891.0
2021-05-21 14:00:00,327.87,328.26,327.38,327.47,1520484.0,319.3763,319.7562,318.899,318.9867,1520484.0
2021-05-21 14:30:00,327.48,327.83,327.08,327.78,1274466.0,318.9964,319.3373,318.6068,319.2886,1274466.0
2021-05-21 15:00:00,327.77,328.11,327.38,327.9,1510977.0,319.2789,319.6101,318.899,319.4055,1510977.0
2021-05-21 15:30:00,327.9,327.9,326.64,326.97,4519051.0,319.4055,319.4055,318.1782,318.4996,4519051.0
2021-05-24 09:30:00,329.37,331.17,329.0,331.08,3694564.0,320.8374,322.5908,320.477,322.5031,3694564.0
2021-05-24 10:00:00,331.08,332.52,331.08,332.4,2438597.0,322.5031,323.9058,322.5031,323.7889,2438597.0
2021-05-24 10:30:00,332.41,332.77,332.26,332.48,1761050.0,323.7987,324.1494,323.6526,323.8669,1761050.0
2021-05-24 11:00:00,332.48,332.91,332.33,332.65,1268619.0,323.8669,324.2857,323.7208,324.0325,1268619.0
2021-05-24 11:30:00,332.68,333.01,332.6,332.81,1027206.0,324.0617,324.3831,323.9838,324.1883,1027206.0
2021-05-24 12:00:00,332.81,333.12,332.41,332.51,1150216.0,324.1883,324.4903,323.7987,323.8961,1150216.0
2021-05-24 12:30:00,332.53,332.69,332.3,332.52,932593.0,323.9156,324.0714,323.6915,323.9058,932593.0
2021-05-24 13:00:00,332.52,332.88,332.42,332.87,727190.0,323.9058,324.2565,323.8084,324.2468,727190.0
2021-05-24 13:30:00,332.85,333.17,332.84,332.97,881708.0,324.2273,324.539,324.2176,324.3442,881708.0
2021-05-24 14:00:00,332.97,333.36,332.94,333.24,829767.0,324.3442,324.7241,324.315,324.6072,829767.0
2021-05-24 14:30:00,333.24,333.67,333.23,333.5,1185839.0,324.6072,325.026,324.5974,324.8605,1185839.0
2021-05-24 15:00:00,333.5,333.62,333.19,333.28,2007868.0,324.8605,324.9773,324.5585,324.6462,2007868.0
2021-05-24 15:30:00,333.29,333.31,332.36,332.53,4429539.0,324.6559,324.6754,323.75,323.9156,4429539.0
2021-05-25 09:30:00,334.07,334.81,332.85,332.86,4518518.0,325.4157,326.1365,324.2273,324.237,4518518.0
2021-05-25 10:00:00,332.86,333.5,332.68,333.31,2983790.0,324.237,324.8605,324.0617,324.6754,2983790.0
2021-05-25 10:30:00,333.34,333.7,332.47,333.54,1973108.0,324.7046,325.0553,323.8571,324.8994,1973108.0
2021-05-25 11:00:00,333.54,333.61,332.18,332.39,1997047.0,324.8994,324.9676,323.5746,323.7792,1997047.0
2021-05-25 11:30:00,332.39,332.66,331.75,332.64,2208962.0,323.7792,324.0422,323.1558,324.0227,2208962.0
2021-05-25 12:00:00,332.65,332.86,332.39,332.6,1101882.0,324.0325,324.237,323.7792,323.9838,1101882.0
2021-05-25 12:30:00,332.62,332.99,332.31,332.55,1092208.0,324.0033,324.3637,323.7013,323.9351,1092208.0
2021-05-25 13:00:00,332.54,333.07,331.98,332.92,1387607.0,323.9253,324.4416,323.3798,324.2955,1387607.0
2021-05-25 13:30:00,332.94,333.1,332.58,332.79,822476.0,324.315,324.4708,323.9643,324.1688,822476.0
2021-05-25 14:00:00,332.8,332.86,332.2,332.48,1200892.0,324.1786,324.237,323.5941,323.8669,1200892.0
2021-05-25 14:30:00,332.49,332.9,332.35,332.67,948722.0,323.8766,324.276,323.7402,324.052,948722.0
2021-05-25 15:00:00,332.65,332.97,332.07,332.82,1154191.0,324.0325,324.3442,323.4675,324.1981,1154191.0
2021-05-25 15:30:00,332.81,333.02,332.33,332.95,2797209.0,324.1883,324.3929,323.7208,324.3247,2797209.0
2021-05-26 09:30:00,333.66,334.23,333.12,333.33,2779200.0,325.0163,325.5715,324.4903,324.6949,2779200.0
2021-05-26 10:00:00,333.36,334.01,332.95,333.94,1648246.0,324.7241,325.3572,324.3247,325.2891,1648246.0
2021-05-26 10:30:00,333.95,334.33,333.81,334.19,1267583.0,325.2988,325.669,325.1624,325.5326,1267583.0
2021-05-26 11:00:00,334.2,334.45,333.97,334.03,1241487.0,325.5423,325.7858,325.3183,325.3767,1241487.0
2021-05-26 11:30:00,334.02,334.4,333.52,334.34,1189445.0,325.367,325.7371,324.8799,325.6787,1189445.0
2021-05-26 12:00:00,334.34,334.61,334.25,334.38,1006255.0,325.6787,325.9417,325.591,325.7177,1006255.0
2021-05-26 12:30:00,334.39,334.52,334.2,334.3,663859.0,325.7274,325.854,325.5423,325.6397,663859.0
2021-05-26 13:00:00,334.28,334.61,333.92,334.13,1129114.0,325.6202,325.9417,325.2696,325.4741,1129114.0
2021-05-26 13:30:00,334.11,334.17,333.43,333.69,1404588.0,325.4547,325.5131,324.7923,325.0455,1404588.0
2021-05-26 14:00:00,333.69,334.22,333.61,334.12,973569.0,325.0455,325.5618,324.9676,325.4644,973569.0
2021-05-26 14:30:00,334.13,334.29,333.88,334.07,976334.0,325.4741,325.63,325.2306,325.4157,976334.0
2021-05-26 15:00:00,334.08,334.24,333.72,334.06,1308502.0,325.4254,325.5813,325.0748,325.4059,1308502.0
2021-05-26 15:30:00,334.07,334.15,333.48,334.05,3677387.0,325.4157,325.4936,324.841,325.3962,3677387.0
2021-05-27 09:30:00,333.66,333.9,332.67,332.97,3332132.0,325.0163,325.2501,324.052,324.3442,3332132.0
2021-05-27 10:00:00,332.97,334.09,332.74,333.92,2203332.0,324.3442,325.4352,324.1201,325.2696,2203332.0
2021-05-27 10:30:00,333.92,334.54,333.45,333.64,2260797.0,325.2696,325.8735,324.8117,324.9968,2260797.0
2021-05-27 11:00:00,333.63,334.29,333.52,333.81,994299.0,324.9871,325.63,324.8799,325.1624,994299.0
2021-05-27 11:30:00,333.81,334.3,333.52,334.23,1007644.0,325.1624,325.6397,324.8799,325.5715,1007644.0
2021-05-27 12:00:00,334.23,334.37,334.0,334.11,570983.0,325.5715,325.7079,325.3475,325.4547,570983.0
2021-05-27 12:30:00,334.13,334.16,333.83,334.1,616509.0,325.4741,325.5034,325.1819,325.4449,616509.0
2021-05-27 13:00:00,334.11,334.28,333.96,333.98,748497.0,325.4547,325.6202,325.3085,325.328,748497.0
2021-05-27 13:30:00,333.99,334.1,333.53,333.71,1045296.0,325.3378,325.4449,324.8897,325.065,1045296.0
2021-05-27 14:00:00,333.71,333.75,332.84,333.24,1354585.0,325.065,325.104,324.2176,324.6072,1354585.0
2021-05-27 14:30:00,333.21,333.39,332.99,333.19,904779.0,324.578,324.7533,324.3637,324.5585,904779.0
2021-05-27 15:00:00,333.18,333.24,332.76,332.98,1247784.0,324.5487,324.6072,324.1396,324.3539,1247784.0
2021-05-27 15:30:00,333.0,333.51,332.76,332.85,3770593.0,324.3734,324.8702,324.1396,324.2273,3770593.0
2021-05-28 09:30:00,334.14,334.99,333.94,334.6,2873126.0,325.4839,326.3119,325.2891,325.932,2873126.0
2021-05-28 10:00:00,334.59,334.82,333.91,333.98,1903805.0,325.9222,326.1463,325.2598,325.328,1903805.0
2021-05-28 10:30:00,333.98,334.79,333.97,334.39,1295097.0,325.328,326.117,325.3183,325.7274,1295097.0
2021-05-28 11:00:00,334.4,334.73,334.23,334.64,1034597.0,325.7371,326.0586,325.5715,325.9709,1034597.0
2021-05-28 11:30:00,334.63,335.24,334.61,335.22,1229065.0,325.9612,326.5554,325.9417,326.5359,1229065.0
2021-05-28 12:00:00,335.24,335.57,335.19,335.26,1137212.0,326.5554,326.8768,326.5067,326.5749,1137212.0
2021-05-28 12:30:00,335.27,335.5,335.13,335.39,625987.0,326.5846,326.8086,326.4482,326.7015,625987.0
2021-05-28 13:00:00,335.4,335.51,334.59,334.6,1140529.0,326.7112,326.8184,325.9222,325.932,1140529.0
2021-05-28 13:30:00,334.61,334.87,334.18,334.43,1206357.0,325.9417,326.195,325.5228,325.7664,1206357.0
2021-05-28 14:00:00,334.43,334.72,334.21,334.72,1242779.0,325.7664,326.0488,325.5521,326.0488,1242779.0
2021-05-28 14:30:00,334.71,334.96,334.58,334.79,937757.0,326.0391,326.2826,325.9125,326.117,937757.0
2021-05-28 15:00:00,334.78,334.81,334.33,334.59,953638.0,326.1073,326.1365,325.669,325.9222,953638.0
2021-05-28 15:30:00,334.59,334.76,333.6,333.79,4099199.0,325.9222,326.0878,324.9579,325.1429,4099199.0
2021-06-01 09:30:00,335.31,335.79,334.15,334.59,3735628.0,326.6236,327.0911,325.4936,325.9222,3735628.0
2021-06-01 10:00:00,334.6,334.79,332.31,333.17,3397758.0,325.932,326.117,323.7013,324.539,3397758.0
2021-06-01 10:30:00,333.18,333.48,331.43,331.99,3429879.0,324.5487,324.841,322.8441,323.3896,3429879.0
2021-06-01 11:00:00,331.97,332.87,331.65,332.79,2175891.0,323.3701,324.2468,323.0584,324.1688,2175891.0
2021-06-01 11:30:00,332.79,333.24,332.62,333.06,1322934.0,324.1688,324.6072,324.0033,324.4319,1322934.0
2021-06-01 12:00:00,333.06,333.23,332.58,333.13,1398180.0,324.4319,324.5974,323.9643,324.5,1398180.0
2021-06-01 12:30:00,333.13,333.46,332.96,333.18,816014.0,324.5,324.8215,324.3344,324.5487,816014.0
2021-06-01 13:00:00,333.17,333.17,332.5,332.85,1002992.0,324.539,324.539,323.8864,324.2273,1002992.0
2021-06-01 13:30:00,332.83,333.15,332.73,333.09,1032822.0,324.2078,324.5195,324.1104,324.4611,1032822.0
2021-06-01 14:00:00,333.08,333.39,332.92,333.28,950744.0,324.4513,324.7533,324.2955,324.6462,950744.0
2021-06-01 14:30:00,333.28,333.88,333.18,333.78,1220052.0,324.6462,325.2306,324.5487,325.1332,1220052.0
2021-06-01 15:00:00,333.78,333.81,333.28,333.3,1093271.0,325.1332,325.1624,324.6462,324.6656,1093271.0
2021-06-01 15:30:00,333.3,333.31,332.69,332.83,2461110.0,324.6656,324.6754,324.0714,324.2078,2461110.0
2021-06-02 09:30:00,333.25,334.24,332.86,333.53,2949243.0,324.6169,325.5813,324.237,324.8897,2949243.0
2021-06-02 10:00:00,333.53,334.07,333.02,334.03,1813103.0,324.8897,325.4157,324.3929,325.3767,1813103.0
2021-06-02 10:30:00,334.03,334.34,333.41,333.66,1430614.0,325.3767,325.6787,324.7728,325.0163,1430614.0
2021-06-02 11:00:00,333.66,334.02,333.47,333.97,1260685.0,325.0163,325.367,324.8312,325.3183,1260685.0
2021-06-02 11:30:00,333.97,334.19,333.82,333.94,708419.0,325.3183,325.5326,325.1722,325.2891,708419.0
2021-06-02 12:00:00,333.96,334.01,332.97,333.17,943085.0,325.3085,325.3572,324.3442,324.539,943085.0
2021-06-02 12:30:00,333.17,333.44,332.99,333.3,893880.0,324.539,324.802,324.3637,324.6656,893880.0
2021-06-02 13:00:00,333.3,333.45,332.15,332.37,1484485.0,324.6656,324.8117,323.5454,323.7597,1484485.0
2021-06-02 13:30:00,332.39,332.71,331.94,332.29,1527190.0,323.7792,324.0909,323.3409,323.6818,1527190.0
2021-06-02 14:00:00,332.27,332.51,331.69,332.37,1218243.0,323.6623,323.8961,323.0973,323.7597,1218243.0
2021-06-02 14:30:00,332.35,332.6,332.17,332.52,952397.0,323.7402,323.9838,323.5649,323.9058,952397.0
2021-06-02 15:00:00,332.51,332.71,332.25,332.59,681841.0,323.8961,324.0909,323.6428,323.974,681841.0
2021-06-02 15:30:00,332.59,333.51,332.4,333.42,1859765.0,323.974,324.8702,323.7889,324.7825,1859765.0
2021-06-03 09:30:00,330.55,330.9,328.28,329.18,5553607.0,321.9869,322.3278,319.7757,320.6524,5553607.0
2021-06-03 10:00:00,329.18,330.43,328.97,329.59,3012768.0,320.6524,321.87,320.4478,321.0517,3012768.0
2021-06-03 10:30:00,329.59,331.14,328.75,331.14,2870577.0,321.0517,322.5616,320.2335,322.5616,2870577.0
2021-06-03 11:00:00,331.14,331.86,330.58,330.87,2874835.0,322.5616,323.2629,322.0161,322.2986,2874835.0
2021-06-03 11:30:00,330.87,331.02,329.89,330.46,1805410.0,322.2986,322.4447,321.344,321.8992,1805410.0
2021-06-03 12:00:00,330.46,330.89,330.02,330.53,1740888.0,321.8992,322.3181,321.4706,321.9674,1740888.0
2021-06-03 12:30:00,330.53,331.16,330.24,331.14,1139518.0,321.9674,322.5811,321.6849,322.5616,1139518.0
2021-06-03 13:00:00,331.14,331.45,330.33,331.39,1402488.0,322.5616,322.8636,321.7726,322.8051,1402488.0
2021-06-03 13:30:00,331.39,331.49,330.54,330.81,1222746.0,322.8051,322.9025,321.9771,322.2401,1222746.0
2021-06-03 14:00:00,330.82,331.01,330.28,330.32,926383.0,322.2499,322.435,321.7239,321.7628,926383.0
2021-06-03 14:30:00,330.3,330.59,329.98,330.03,846360.0,321.7434,322.0258,321.4316,321.4803,846360.0
2021-06-03 15:00:00,330.01,330.48,329.92,330.36,1173039.0,321.4609,321.9187,321.3732,321.8018,1173039.0
2021-06-03 15:30:00,330.36,330.51,329.68,329.87,3624559.0,321.8018,321.9479,321.1394,321.3245,3624559.0
2021-06-04 09:30:00,331.86,334.15,331.78,334.0,5086952.0,323.2629,325.4936,323.185,325.3475,5086952.0
2021-06-04 10:00:00,334.01,335.25,334.01,334.63,4360412.0,325.3572,326.5651,325.3572,325.9612,4360412.0
2021-06-04 10:30:00,334.64,335.41,334.55,334.88,2204880.0,325.9709,326.721,325.8833,326.2047,2204880.0
2021-06-04 11:00:00,334.88,335.72,334.77,335.6,1678887.0,326.2047,327.0229,326.0976,326.9061,1678887.0
2021-06-04 11:30:00,335.6,335.62,335.26,335.36,996894.0,326.9061,326.9255,326.5749,326.6723,996894.0
2021-06-04 12:00:00,335.38,335.55,335.15,335.39,860183.0,326.6918,326.8573,326.4677,326.7015,860183.0
2021-06-04 12:30:00,335.4,335.65,335.3,335.48,767049.0,326.7112,326.9548,326.6138,326.7892,767049.0
2021-06-04 13:00:00,335.48,335.64,335.33,335.45,746834.0,326.7892,326.945,326.643,326.7599,746834.0
2021-06-04 13:30:00,335.45,335.9,335.45,335.83,955907.0,326.7599,327.1983,326.7599,327.1301,955907.0
2021-06-04 14:00:00,335.83,336.0,335.75,335.83,1047118.0,327.1301,327.2957,327.0522,327.1301,1047118.0
2021-06-04 14:30:00,335.84,336.05,335.8,335.85,963373.0,327.1398,327.3444,327.1009,327.1496,963373.0
2021-06-04 15:00:00,335.84,335.89,335.6,335.65,1081609.0,327.1398,327.1885,326.9061,326.9548,1081609.0
2021-06-04 15:30:00,335.65,336.06,335.39,335.71,4570461.0,326.9548,327.3541,326.7015,327.0132,4570461.0
2021-06-07 09:30:00,335.02,335.61,334.56,335.37,3233374.0,326.3411,326.9158,325.893,326.682,3233374.0
2021-06-07 10:00:00,335.37,335.44,334.34,334.93,1828794.0,326.682,326.7502,325.6787,326.2534,1828794.0
2021-06-07 10:30:00,334.92,335.31,334.53,335.31,1423444.0,326.2437,326.6236,325.8638,326.6236,1423444.0
2021-06-07 11:00:00,335.31,335.33,334.58,334.64,3580145.0,326.6236,326.643,325.9125,325.9709,3580145.0
2021-06-07 11:30:00,334.65,335.09,334.47,335.03,1785350.0,325.9807,326.4093,325.8053,326.3508,1785350.0
2021-06-07 12:00:00,335.04,335.58,335.03,335.4,1792378.0,326.3606,326.8866,326.3508,326.7112,1792378.0
2021-06-07 12:30:00,335.4,335.59,335.29,335.45,926564.0,326.7112,326.8963,326.6041,326.7599,926564.0
2021-06-07 13:00:00,335.45,335.63,335.06,335.25,1069555.0,326.7599,326.9353,326.38,326.5651,1069555.0
2021-06-07 13:30:00,335.25,335.35,334.84,334.98,962584.0,326.5651,326.6625,326.1657,326.3021,962584.0
2021-06-07 14:00:00,334.99,335.53,334.96,335.45,645763.0,326.3119,326.8379,326.2826,326.7599,645763.0
2021-06-07 14:30:00,335.45,336.12,335.37,335.95,915783.0,326.7599,327.4126,326.682,327.247,915783.0
2021-06-07 15:00:00,335.94,336.66,335.89,336.48,1226708.0,327.2372,327.9386,327.1885,327.7633,1226708.0
2021-06-07 15:30:00,336.49,336.65,336.01,336.51,2930896.0,327.773,327.9289,327.3054,327.7925,2930896.0
2021-06-08 09:30:00,338.49,339.29,337.22,337.42,3736866.0,329.7212,330.5005,328.4841,328.6789,3736866.0
2021-06-08 10:00:00,337.42,337.79,337.01,337.16,1754102.0,328.6789,329.0393,328.2795,328.4256,1754102.0
2021-06-08 10:30:00,337.14,337.38,336.39,336.62,2036496.0,328.4062,328.6399,327.6756,327.8996,2036496.0
2021-06-08 11:00:00,336.64,337.02,335.03,335.72,2398967.0,327.9191,328.2893,326.3508,327.0229,2398967.0
2021-06-08 11:30:00,335.7,336.25,335.29,336.05,1569397.0,327.0035,327.5392,326.6041,327.3444,1569397.0
2021-06-08 12:00:00,336.04,336.62,335.9,336.51,825860.0,327.3347,327.8996,327.1983,327.7925,825860.0
2021-06-08 12:30:00,336.5,337.05,336.47,337.0,847582.0,327.7827,328.3185,327.7535,328.2698,847582.0
2021-06-08 13:00:00,337.0,337.01,336.38,336.42,646837.0,328.2698,328.2795,327.6658,327.7048,646837.0
2021-06-08 13:30:00,336.4,336.83,336.32,336.46,719839.0,327.6853,328.1042,327.6074,327.7438,719839.0
2021-06-08 14:00:00,336.46,336.73,336.31,336.7,736501.0,327.7438,328.0068,327.5977,327.9776,736501.0
2021-06-08 14:30:00,336.71,337.24,336.66,337.18,809721.0,327.9873,328.5036,327.9386,328.4451,809721.0
2021-06-08 15:00:00,337.18,337.36,336.83,336.94,1224910.0,328.4451,328.6205,328.1042,328.2113,1224910.0
2021-06-08 15:30:00,336.92,337.08,336.63,336.64,2234564.0,328.1919,328.3477,327.9094,327.9191,2234564.0
2021-06-09 09:30:00,338.18,338.97,337.51,338.2,4012480.0,329.4192,330.1887,328.7666,329.4387,4012480.0
2021-06-09 10:00:00,338.16,338.38,337.06,337.84,1729092.0,329.3997,329.614,328.3282,329.088,1729092.0
2021-06-09 10:30:00,337.82,338.07,337.33,337.61,1003172.0,329.0685,329.3121,328.5912,328.864,1003172.0
2021-06-09 11:00:00,337.6,338.05,337.5,337.7,685243.0,328.8542,329.2926,328.7568,328.9516,685243.0
2021-06-09 11:30:00,337.69,337.73,336.86,337.19,776363.0,328.9419,328.9809,328.1334,328.4549,776363.0
2021-06-09 12:00:00,337.18,337.87,337.07,337.85,780907.0,328.4451,329.1172,328.338,329.0978,780907.0
2021-06-09 12:30:00,337.86,338.13,337.83,338.09,1149501.0,329.1075,329.3705,329.0783,329.3315,1149501.0
2021-06-09 13:00:00,338.11,338.3,337.95,338.1,958727.0,329.351,329.5361,329.1952,329.3413,958727.0
2021-06-09 13:30:00,338.09,338.29,337.8,337.91,744018.0,329.3315,329.5264,329.0491,329.1562,744018.0
2021-06-09 14:00:00,337.93,338.16,337.73,337.98,861781.0,329.1757,329.3997,328.9809,329.2244,861781.0
2021-06-09 14:30:00,337.98,338.06,337.4,337.42,869038.0,329.2244,329.3023,328.6594,328.6789,869038.0
2021-06-09 15:00:00,337.42,337.51,336.95,336.96,1228089.0,328.6789,328.7666,328.2211,328.2308,1228089.0
2021-06-09 15:30:00,336.94,337.17,336.65,336.84,2520949.0,328.2113,328.4354,327.9289,328.1139,2520949.0
2021-06-10 09:30:00,337.22,340.45,336.73,339.94,4437489.0,328.4841,331.6304,328.0068,331.1336,4437489.0
2021-06-10 10:00:00,339.95,340.34,339.44,339.73,2997136.0,331.1434,331.5233,330.6466,330.9291,2997136.0
2021-06-10 10:30:00,339.73,339.97,337.09,338.09,3690619.0,330.9291,331.1628,328.3575,329.3315,3690619.0
2021-06-10 11:00:00,338.09,339.1,337.63,339.03,1883703.0,329.3315,330.3154,328.8835,330.2472,1883703.0
2021-06-10 11:30:00,339.03,339.46,338.78,339.41,1368938.0,330.2472,330.6661,330.0037,330.6174,1368938.0
2021-06-10 12:00:00,339.43,339.76,339.23,339.28,1161518.0,330.6368,330.9583,330.442,330.4907,1161518.0
2021-06-10 12:30:00,339.3,339.99,339.27,339.98,918680.0,330.5102,331.1823,330.481,331.1726,918680.0
2021-06-10 13:00:00,339.96,340.05,339.65,339.78,949902.0,331.1531,331.2408,330.8511,330.9778,949902.0
2021-06-10 13:30:00,339.78,340.33,339.42,340.32,1040757.0,330.9778,331.5135,330.6271,331.5038,1040757.0
2021-06-10 14:00:00,340.32,340.35,339.88,339.9,1012663.0,331.5038,331.533,331.0752,331.0947,1012663.0
2021-06-10 14:30:00,339.91,340.3,339.75,340.28,806773.0,331.1044,331.4843,330.9485,331.4648,806773.0
2021-06-10 15:00:00,340.28,340.31,339.78,340.04,1124044.0,331.4648,331.494,330.9778,331.231,1124044.0
2021-06-10 15:30:00,340.03,340.46,339.66,340.36,3377091.0,331.2213,331.6401,330.8609,331.5427,3377091.0
2021-06-11 09:30:00,340.36,340.98,339.92,340.56,2946503.0,331.5427,332.1467,331.1141,331.7376,2946503.0
2021-06-11 10:00:00,340.56,340.97,340.33,340.82,1680205.0,331.7376,332.1369,331.5135,331.9908,1680205.0
2021-06-11 10:30:00,340.84,340.9,339.86,340.22,2343377.0,332.0103,332.0688,331.0557,331.4064,2343377.0
2021-06-11 11:00:00,340.23,340.72,339.69,340.64,1704610.0,331.4161,331.8934,330.8901,331.8155,1704610.0
2021-06-11 11:30:00,340.65,340.67,340.2,340.34,832979.0,331.8252,331.8447,331.3869,331.5233,832979.0
2021-06-11 12:00:00,340.34,340.57,340.12,340.18,675666.0,331.5233,331.7473,331.309,331.3674,675666.0
2021-06-11 12:30:00,340.18,340.4,340.07,340.37,544421.0,331.3674,331.5817,331.2603,331.5525,544421.0
2021-06-11 13:00:00,340.37,340.4,340.05,340.31,528502.0,331.5525,331.5817,331.2408,331.494,528502.0
2021-06-11 13:30:00,340.31,340.59,340.28,340.5,611175.0,331.494,331.7668,331.4648,331.6791,611175.0
2021-06-11 14:00:00,340.5,340.84,340.5,340.79,666746.0,331.6791,332.0103,331.6791,331.9616,666746.0
2021-06-11 14:30:00,340.79,340.94,340.63,340.77,599343.0,331.9616,332.1077,331.8057,331.9421,599343.0
2021-06-11 15:00:00,340.76,340.77,340.4,340.6,879080.0,331.9324,331.9421,331.5817,331.7765,879080.0
2021-06-11 15:30:00,340.59,341.25,340.45,341.21,1893744.0,331.7668,332.4097,331.6304,332.3707,1893744.0
2021-06-14 09:30:00,341.68,342.44,340.46,342.05,3858645.0,332.8285,333.5689,331.6401,333.189,3858645.0
2021-06-14 10:00:00,342.08,342.14,341.06,341.48,1960671.0,333.2182,333.2766,332.2246,332.6337,1960671.0
2021-06-14 10:30:00,341.48,341.88,341.08,341.83,1156294.0,332.6337,333.0234,332.2441,332.9747,1156294.0
2021-06-14 11:00:00,341.87,342.27,341.7,342.27,1132405.0,333.0136,333.4033,332.848,333.4033,1132405.0
2021-06-14 11:30:00,342.27,342.4,341.92,342.32,1136203.0,333.4033,333.5299,333.0623,333.452,1136203.0
2021-06-14 12:00:00,342.33,342.83,342.23,342.53,1193230.0,333.4617,333.9488,333.3643,333.6565,1193230.0
2021-06-14 12:30:00,342.53,342.55,342.33,342.5,816077.0,333.6565,333.676,333.4617,333.6273,816077.0
2021-06-14 13:00:00,342.51,342.75,342.43,342.59,545486.0,333.637,333.8708,333.5591,333.715,545486.0
2021-06-14 13:30:00,342.6,343.09,342.55,342.97,1154390.0,333.7247,334.202,333.676,334.0851,1154390.0
2021-06-14 14:00:00,342.97,343.08,342.71,342.71,892197.0,334.0851,334.1923,333.8319,333.8319,892197.0
2021-06-14 14:30:00,342.72,343.11,342.7,342.89,850338.0,333.8416,334.2215,333.8221,334.0072,850338.0
2021-06-14 15:00:00,342.88,343.15,342.62,343.15,1023953.0,333.9975,334.2605,333.7442,334.2605,1023953.0
2021-06-14 15:30:00,343.13,344.5,342.97,344.49,4184505.0,334.241,335.5755,334.0851,335.5657,4184505.0
2021-06-15 09:30:00,344.15,344.47,343.03,343.88,4192860.0,335.2346,335.5463,334.1436,334.9716,4192860.0
2021-06-15 10:00:00,343.89,344.03,342.89,342.98,2651839.0,334.9813,335.1177,334.0072,334.0949,2651839.0
2021-06-15 10:30:00,342.98,343.33,342.73,342.95,1982354.0,334.0949,334.4358,333.8513,334.0656,1982354.0
2021-06-15 11:00:00,342.94,343.35,342.6,342.73,1245668.0,334.0559,334.4553,333.7247,333.8513,1245668.0
2021-06-15 11:30:00,342.74,342.9,342.19,342.87,1531758.0,333.8611,334.0169,333.3253,333.9877,1531758.0
2021-06-15 12:00:00,342.88,343.09,342.81,343.03,977179.0,333.9975,334.202,333.9293,334.1436,977179.0
2021-06-15 12:30:00,343.02,343.08,342.27,342.44,1214700.0,334.1338,334.1923,333.4033,333.5689,1214700.0
2021-06-15 13:00:00,342.47,342.47,342.07,342.27,1236790.0,333.5981,333.5981,333.2084,333.4033,1236790.0
2021-06-15 13:30:00,342.27,342.58,342.22,342.5,881242.0,333.4033,333.7052,333.3546,333.6273,881242.0
2021-06-15 14:00:00,342.5,342.68,341.78,342.08,1247911.0,333.6273,333.8026,332.926,333.2182,1247911.0
2021-06-15 14:30:00,342.07,342.21,341.74,342.09,1223623.0,333.2084,333.3448,332.887,333.2279,1223623.0
2021-06-15 15:00:00,342.09,342.22,341.6,341.88,1598298.0,333.2279,333.3546,332.7506,333.0234,1598298.0
2021-06-15 15:30:00,341.88,342.63,341.52,342.19,5984555.0,333.0234,333.7539,332.6727,333.3253,5984555.0
2021-06-16 09:30:00,342.74,343.65,342.58,343.46,2591823.0,333.8611,334.7475,333.7052,334.5624,2591823.0
2021-06-16 10:00:00,343.48,343.84,343.26,343.52,1332924.0,334.5819,334.9326,334.3676,334.6209,1332924.0
2021-06-16 10:30:00,343.52,343.55,342.71,342.99,1644306.0,334.6209,334.6501,333.8319,334.1046,1644306.0
2021-06-16 11:00:00,342.99,343.06,342.57,342.75,1358096.0,334.1046,334.1728,333.6955,333.8708,1358096.0
2021-06-16 11:30:00,342.74,342.81,342.11,342.17,1052778.0,333.8611,333.9293,333.2474,333.3059,1052778.0
2021-06-16 12:00:00,342.16,342.63,340.96,341.37,1821640.0,333.2961,333.7539,332.1272,332.5266,1821640.0
2021-06-16 12:30:00,341.36,341.99,341.34,341.96,1033052.0,332.5168,333.1305,332.4974,333.1013,1033052.0
2021-06-16 13:00:00,341.95,342.27,341.82,341.94,1058307.0,333.0916,333.4033,332.9649,333.0818,1058307.0
2021-06-16 13:30:00,341.92,342.5,341.66,341.91,1536966.0,333.0623,333.6273,332.8091,333.0526,1536966.0
2021-06-16 14:00:00,341.88,341.9,338.06,339.66,10858146.0,333.0234,333.0428,329.3023,330.8609,10858146.0
2021-06-16 14:30:00,339.65,339.98,337.45,339.56,6890264.0,330.8511,331.1726,328.7081,330.7635,6890264.0
2021-06-16 15:00:00,339.55,342.0,339.32,341.43,5717333.0,330.7537,333.1403,330.5297,332.585,5717333.0
2021-06-16 15:30:00,341.43,342.3,340.76,340.94,5304499.0,332.585,333.4325,331.9324,332.1077,5304499.0
2021-06-17 09:30:00,339.97,342.39,339.92,342.16,3889540.0,331.1628,333.5202,331.1141,333.2961,3889540.0
2021-06-17 10:00:00,342.18,343.9,341.95,343.76,3478841.0,333.3156,334.991,333.0916,334.8547,3478841.0
2021-06-17 10:30:00,343.8,344.68,343.65,344.04,3540253.0,334.8936,335.7508,334.7475,335.1274,3540253.0
2021-06-17 11:00:00,344.05,345.52,343.96,345.45,3736933.0,335.1371,336.5691,335.0495,336.5009,3736933.0
2021-06-17 11:30:00,345.46,346.2,344.84,344.99,4461068.0,336.5106,337.2315,335.9067,336.0528,4461068.0
2021-06-17 12:00:00,345.0,345.26,343.19,343.37,3592886.0,336.0625,336.3158,334.2994,334.4748,3592886.0
2021-06-17 12:30:00,343.37,344.33,343.02,344.13,2573989.0,334.4748,335.4099,334.1338,335.2151,2573989.0
2021-06-17 13:00:00,344.15,345.53,344.12,345.53,2178684.0,335.2346,336.5788,335.2053,336.5788,2178684.0
2021-06-17 13:30:00,345.55,346.14,345.41,345.62,2245542.0,336.5983,337.173,336.4619,336.6665,2245542.0
2021-06-17 14:00:00,345.61,345.96,345.25,345.89,1450505.0,336.6567,336.9977,336.3061,336.9295,1450505.0
2021-06-17 14:30:00,345.9,345.94,345.37,345.54,1265345.0,336.9392,336.9782,336.423,336.5885,1265345.0
2021-06-17 15:00:00,345.54,346.32,345.28,346.06,1791487.0,336.5885,337.3483,336.3353,337.0951,1791487.0
2021-06-17 15:30:00,346.05,346.38,345.2,345.34,4924482.0,337.0853,337.4068,336.2574,336.3937,4924482.0
2021-06-18 09:30:00,343.63,344.81,342.68,343.96,6213029.0,334.728,335.8775,333.8026,335.0495,6213029.0
2021-06-18 10:00:00,343.96,344.42,343.25,344.19,3302622.0,335.0495,335.4976,334.3579,335.2735,3302622.0
2021-06-18 10:30:00,344.18,344.64,343.15,343.45,2288391.0,335.2638,335.7119,334.2605,334.5527,2288391.0
2021-06-18 11:00:00,343.44,343.84,341.96,341.96,2742943.0,334.543,334.9326,333.1013,333.1013,2742943.0
2021-06-18 11:30:00,341.95,343.1,341.86,342.88,1979095.0,333.0916,334.2118,333.0039,333.9975,1979095.0
2021-06-18 12:00:00,342.88,343.79,342.68,343.78,1875385.0,333.9975,334.8839,333.8026,334.8741,1875385.0
2021-06-18 12:30:00,343.78,343.86,343.04,343.62,1333115.0,334.8741,334.9521,334.1533,334.7183,1333115.0
2021-06-18 13:00:00,343.62,344.28,343.35,343.35,1631404.0,334.7183,335.3612,334.4553,334.4553,1631404.0
2021-06-18 13:30:00,343.34,343.81,343.03,343.5,1154120.0,334.4455,334.9034,334.1436,334.6014,1154120.0
2021-06-18 14:00:00,343.47,344.02,343.21,343.49,1219877.0,334.5722,335.1079,334.3189,334.5917,1219877.0
2021-06-18 14:30:00,343.51,343.68,342.41,342.56,1634119.0,334.6111,334.7767,333.5396,333.6857,1634119.0
2021-06-18 15:00:00,342.55,343.68,342.18,343.46,1849797.0,333.676,334.7767,333.3156,334.5624,1849797.0
2021-06-18 15:30:00,343.46,343.85,342.3,342.61,4419602.0,334.5624,334.9423,333.4325,333.7345,4419602.0
2021-06-21 09:30:00,342.43,342.92,340.15,342.58,5788822.0,333.9435,334.4213,331.72,334.0897,5788822.0
2021-06-21 10:00:00,342.6,343.11,341.51,342.14,2808291.0,334.1092,334.6066,333.0463,333.6606,2808291.0
2021-06-21 10:30:00,342.13,343.99,342.03,343.56,2207918.0,333.6509,335.4648,333.5534,335.0455,2207918.0
2021-06-21 11:00:00,343.58,344.41,343.5,343.77,1869036.0,335.065,335.8744,334.9869,335.2503,1869036.0
2021-06-21 11:30:00,343.77,344.16,343.45,343.97,1255978.0,335.2503,335.6306,334.9382,335.4453,1255978.0
2021-06-21 12:00:00,343.98,344.2,343.64,343.95,760136.0,335.455,335.6696,335.1235,335.4258,760136.0
2021-06-21 12:30:00,343.97,344.27,343.77,343.79,871712.0,335.4453,335.7379,335.2503,335.2698,871712.0
2021-06-21 13:00:00,343.81,344.11,343.56,343.9,659635.0,335.2893,335.5818,335.0455,335.377,659635.0
2021-06-21 13:30:00,343.92,344.69,343.92,344.43,1035478.0,335.3965,336.1474,335.3965,335.8939,1035478.0
2021-06-21 14:00:00,344.45,344.56,344.13,344.46,855580.0,335.9134,336.0207,335.6013,335.9232,855580.0
2021-06-21 14:30:00,344.46,344.49,343.92,344.3,824934.0,335.9232,335.9524,335.3965,335.7671,824934.0
2021-06-21 15:00:00,344.28,344.43,343.55,343.87,1031849.0,335.7476,335.8939,335.0357,335.3478,1031849.0
2021-06-21 15:30:00,343.88,344.51,343.76,344.3,2757747.0,335.3575,335.9719,335.2405,335.7671,2757747.0
2021-06-22 09:30:00,344.15,345.53,343.84,344.69,4204271.0,335.6208,336.9666,335.3185,336.1474,4204271.0
2021-06-22 10:00:00,344.73,345.47,344.19,345.32,2120963.0,336.1865,336.9081,335.6598,336.7618,2120963.0
2021-06-22 10:30:00,345.3,345.73,344.81,345.38,1749400.0,336.7423,337.1617,336.2645,336.8203,1749400.0
2021-06-22 11:00:00,345.39,346.48,345.32,346.28,1678274.0,336.8301,337.8931,336.7618,337.698,1678274.0
2021-06-22 11:30:00,346.3,346.44,346.0,346.08,961051.0,337.7175,337.8541,337.425,337.503,961051.0
2021-06-22 12:00:00,346.13,346.84,346.13,346.81,961906.0,337.5518,338.2442,337.5518,338.2149,961906.0
2021-06-22 12:30:00,346.82,346.93,346.54,346.64,823685.0,338.2247,338.3319,337.9516,338.0491,823685.0
2021-06-22 13:00:00,346.64,346.76,346.2,346.51,876048.0,338.0491,338.1661,337.62,337.9223,876048.0
2021-06-22 13:30:00,346.52,346.76,346.41,346.63,511200.0,337.9321,338.1661,337.8248,338.0394,511200.0
2021-06-22 14:00:00,346.64,346.72,346.41,346.55,830863.0,338.0491,338.1271,337.8248,337.9614,830863.0
2021-06-22 14:30:00,346.53,347.08,346.33,347.03,1171332.0,337.9418,338.4782,337.7468,338.4295,1171332.0
2021-06-22 15:00:00,347.03,348.02,346.98,347.91,2103544.0,338.4295,339.3949,338.3807,339.2876,2103544.0
2021-06-22 15:30:00,347.92,348.03,347.31,347.52,3851058.0,339.2974,339.4047,338.7025,338.9073,3851058.0
2021-06-23 09:30:00,347.51,348.83,347.43,348.69,3423722.0,338.8976,340.1848,338.8195,340.0483,3423722.0
2021-06-23 10:00:00,348.69,348.92,348.34,348.56,1867835.0,340.0483,340.2726,339.707,339.9215,1867835.0
2021-06-23 10:30:00,348.57,348.57,347.7,347.98,1816788.0,339.9313,339.9313,339.0829,339.3559,1816788.0
2021-06-23 11:00:00,347.98,348.1,347.34,347.83,1680225.0,339.3559,339.4729,338.7318,339.2096,1680225.0
2021-06-23 11:30:00,347.83,348.27,347.54,348.19,926412.0,339.2096,339.6387,338.9268,339.5607,926412.0
2021-06-23 12:00:00,348.19,348.31,347.87,347.98,703152.0,339.5607,339.6777,339.2486,339.3559,703152.0
2021-06-23 12:30:00,347.97,347.99,346.88,347.59,1740781.0,339.3462,339.3657,338.2832,338.9756,1740781.0
2021-06-23 13:00:00,347.6,348.16,347.41,348.1,844703.0,338.9853,339.5315,338.8,339.4729,844703.0
2021-06-23 13:30:00,348.1,348.16,347.83,348.1,791746.0,339.4729,339.5315,339.2096,339.4729,791746.0
2021-06-23 14:00:00,348.09,348.13,347.62,347.73,761402.0,339.4632,339.5022,339.0048,339.1121,761402.0
2021-06-23 14:30:00,347.72,348.21,347.68,348.07,928012.0,339.1024,339.5802,339.0633,339.4437,928012.0
2021-06-23 15:00:00,348.06,348.38,347.83,348.34,1140086.0,339.4339,339.746,339.2096,339.707,1140086.0
2021-06-23 15:30:00,348.34,348.39,347.42,347.66,2352732.0,339.707,339.7558,338.8098,339.0438,2352732.0
2021-06-24 09:30:00,349.74,350.65,349.62,350.42,3340242.0,341.0723,341.9597,340.9553,341.7354,3340242.0
2021-06-24 10:00:00,350.42,351.04,350.28,351.03,2497047.0,341.7354,342.3401,341.5989,342.3303,2497047.0
2021-06-24 10:30:00,351.04,351.24,350.66,350.67,1760074.0,342.3401,342.5351,341.9695,341.9792,1760074.0
2021-06-24 11:00:00,350.67,350.97,350.52,350.84,1246212.0,341.9792,342.2718,341.833,342.145,1246212.0
2021-06-24 11:30:00,350.85,350.93,350.44,350.84,1124885.0,342.1548,342.2328,341.7549,342.145,1124885.0
2021-06-24 12:00:00,350.85,351.46,350.79,351.07,1215375.0,342.1548,342.7497,342.0963,342.3693,1215375.0
2021-06-24 12:30:00,351.08,351.13,350.01,350.21,1827864.0,342.3791,342.4278,341.3356,341.5306,1827864.0
2021-06-24 13:00:00,350.21,350.55,349.53,350.05,1903399.0,341.5306,341.8622,340.8675,341.3746,1903399.0
2021-06-24 13:30:00,350.05,350.05,349.17,349.82,1927451.0,341.3746,341.3746,340.5164,341.1503,1927451.0
2021-06-24 14:00:00,349.82,350.41,349.76,350.32,1298154.0,341.1503,341.7257,341.0918,341.6379,1298154.0
2021-06-24 14:30:00,350.33,350.46,350.08,350.19,1199712.0,341.6477,341.7745,341.4039,341.5111,1199712.0
2021-06-24 15:00:00,350.18,350.25,349.52,349.6,1371172.0,341.5014,341.5697,340.8577,340.9358,1371172.0
2021-06-24 15:30:00,349.6,349.95,349.3,349.85,3220422.0,340.9358,341.2771,340.6432,341.1796,3220422.0
2021-06-25 09:30:00,350.47,350.72,349.24,349.53,3344425.0,341.7842,342.028,340.5847,340.8675,3344425.0
2021-06-25 10:00:00,349.53,350.26,348.84,350.16,2752380.0,340.8675,341.5794,340.1946,341.4819,2752380.0
2021-06-25 10:30:00,350.17,350.29,349.4,349.57,2008400.0,341.4916,341.6087,340.7407,340.9065,2008400.0
2021-06-25 11:00:00,349.58,349.98,349.32,349.84,1317380.0,340.9163,341.3063,340.6627,341.1698,1317380.0
2021-06-25 11:30:00,349.84,350.11,349.72,349.88,976271.0,341.1698,341.4331,341.0528,341.2088,976271.0
2021-06-25 12:00:00,349.86,349.89,349.05,349.13,895694.0,341.1893,341.2186,340.3994,340.4774,895694.0
2021-06-25 12:30:00,349.15,349.56,349.05,349.45,678938.0,340.4969,340.8968,340.3994,340.7895,678938.0
2021-06-25 13:00:00,349.45,349.57,349.13,349.42,797280.0,340.7895,340.9065,340.4774,340.7602,797280.0
2021-06-25 13:30:00,349.42,349.42,348.95,349.25,960522.0,340.7602,340.7602,340.3019,340.5944,960522.0
2021-06-25 14:00:00,349.26,349.63,349.07,349.46,805651.0,340.6042,340.965,340.4189,340.7992,805651.0
2021-06-25 14:30:00,349.46,349.83,349.34,349.79,1121822.0,340.7992,341.1601,340.6822,341.1211,1121822.0
2021-06-25 15:00:00,349.78,349.95,349.45,349.52,1010974.0,341.1113,341.2771,340.7895,340.8577,1010974.0
2021-06-25 15:30:00,349.52,349.82,349.01,349.47,4171653.0,340.8577,341.1503,340.3604,340.809,4171653.0
2021-06-28 09:30:00,350.78,352.37,350.72,352.17,4222076.0,342.0865,343.6371,342.028,343.4421,4222076.0
2021-06-28 10:00:00,352.18,352.93,352.17,352.5,2991676.0,343.4518,344.1832,343.4421,343.7639,2991676.0
2021-06-28 10:30:00,352.53,353.06,352.35,352.38,2333175.0,343.7931,344.31,343.6176,343.6469,2333175.0
2021-06-28 11:00:00,352.39,352.77,352.26,352.72,1821339.0,343.6566,344.0272,343.5298,343.9784,1821339.0
2021-06-28 11:30:00,352.74,352.91,352.5,352.69,1352448.0,343.9979,344.1637,343.7639,343.9492,1352448.0
2021-06-28 12:00:00,352.69,353.23,352.6,353.06,1723014.0,343.9492,344.4758,343.8614,344.31,1723014.0
2021-06-28 12:30:00,353.07,353.17,352.67,352.71,1066078.0,344.3198,344.4173,343.9297,343.9687,1066078.0
2021-06-28 13:00:00,352.71,352.78,352.33,352.38,1136473.0,343.9687,344.037,343.5981,343.6469,1136473.0
2021-06-28 13:30:00,352.38,352.74,352.35,352.48,876647.0,343.6469,343.9979,343.6176,343.7444,876647.0
2021-06-28 14:00:00,352.47,352.79,352.38,352.64,833729.0,343.7346,344.0467,343.6469,343.9004,833729.0
2021-06-28 14:30:00,352.65,353.5,352.64,353.46,1623002.0,343.9102,344.7391,343.9004,344.7001,1623002.0
2021-06-28 15:00:00,353.47,353.8,353.1,353.63,2346090.0,344.7099,345.0317,344.349,344.8659,2346090.0
2021-06-28 15:30:00,353.62,353.85,353.31,353.68,4237625.0,344.8561,345.0804,344.5538,344.9146,4237625.0
2021-06-29 09:30:00,353.53,354.13,352.67,353.71,3820317.0,344.7684,345.3535,343.9297,344.9439,3820317.0
2021-06-29 10:00:00,353.74,353.88,352.83,353.35,2386392.0,344.9732,345.1097,344.0857,344.5928,2386392.0
2021-06-29 10:30:00,353.34,354.17,353.24,353.72,1951923.0,344.5831,345.3925,344.4856,344.9537,1951923.0
2021-06-29 11:00:00,353.73,353.85,353.23,353.73,1325472.0,344.9634,345.0804,344.4758,344.9634,1325472.0
2021-06-29 11:30:00,353.73,353.99,353.58,353.99,828689.0,344.9634,345.217,344.8171,345.217,828689.0
2021-06-29 12:00:00,353.99,354.55,353.76,354.53,1052728.0,345.217,345.7631,344.9927,345.7436,1052728.0
2021-06-29 12:30:00,354.53,354.71,354.24,354.62,1146337.0,345.7436,345.9191,345.4608,345.8314,1146337.0
2021-06-29 13:00:00,354.61,354.71,354.31,354.36,761654.0,345.8216,345.9191,345.529,345.5778,761654.0
2021-06-29 13:30:00,354.37,354.7,354.32,354.64,932743.0,345.5875,345.9094,345.5388,345.8509,932743.0
2021-06-29 14:00:00,354.63,354.91,354.49,354.6,1127007.0,345.8411,346.1142,345.7046,345.8118,1127007.0
2021-06-29 14:30:00,354.61,354.66,354.14,354.55,1207802.0,345.8216,345.8704,345.3632,345.7631,1207802.0
2021-06-29 15:00:00,354.56,354.88,354.38,354.77,980397.0,345.7728,346.0849,345.5973,345.9776,980397.0
2021-06-29 15:30:00,354.76,355.02,354.66,354.96,2287106.0,345.9679,346.2214,345.8704,346.1629,2287106.0
2021-06-30 09:30:00,354.82,355.16,353.87,354.23,3894023.0,346.0264,346.358,345.0999,345.451,3894023.0
2021-06-30 10:00:00,354.25,354.77,354.08,354.68,1865657.0,345.4705,345.9776,345.3047,345.8899,1865657.0
2021-06-30 10:30:00,354.68,355.13,354.39,355.06,1600139.0,345.8899,346.3287,345.6071,346.2604,1600139.0
2021-06-30 11:00:00,355.07,355.23,354.44,354.56,1178807.0,346.2702,346.4262,345.6558,345.7728,1178807.0
2021-06-30 11:30:00,354.57,354.81,354.31,354.73,1061071.0,345.7826,346.0166,345.529,345.9386,1061071.0
2021-06-30 12:00:00,354.75,354.84,353.89,354.05,1621766.0,345.9581,346.0459,345.1194,345.2755,1621766.0
2021-06-30 12:30:00,354.04,354.47,353.83,354.35,1452005.0,345.2657,345.6851,345.0609,345.568,1452005.0
2021-06-30 13:00:00,354.32,354.66,354.3,354.43,1049047.0,345.5388,345.8704,345.5193,345.6461,1049047.0
2021-06-30 13:30:00,354.44,354.74,354.34,354.56,962063.0,345.6558,345.9484,345.5583,345.7728,962063.0
2021-06-30 14:00:00,354.56,354.58,354.08,354.25,944149.0,345.7728,345.7923,345.3047,345.4705,944149.0
2021-06-30 14:30:00,354.25,354.63,354.23,354.43,868023.0,345.4705,345.8411,345.451,345.6461,868023.0
2021-06-30 15:00:00,354.45,354.78,354.42,354.7,967763.0,345.6656,345.9874,345.6363,345.9094,967763.0
2021-06-30 15:30:00,354.7,355.08,354.26,354.43,4901540.0,345.9094,346.28,345.4803,345.6461,4901540.0
2021-07-01 09:30:00,354.07,355.09,353.78,354.47,4119571.0,345.295,346.2897,345.0122,345.6851,4119571.0
2021-07-01 10:00:00,354.47,354.74,353.6,354.2,2313693.0,345.6851,345.9484,344.8366,345.4218,2313693.0
2021-07-01 10:30:00,354.2,354.64,353.9,354.22,1926323.0,345.4218,345.8509,345.1292,345.4413,1926323.0
2021-07-01 11:00:00,354.23,354.37,352.68,353.2,2827611.0,345.451,345.5875,343.9394,344.4465,2827611.0
2021-07-01 11:30:00,353.19,353.91,353.15,353.81,1845100.0,344.4368,345.1389,344.3978,345.0414,1845100.0
2021-07-01 12:00:00,353.8,353.97,353.47,353.74,1021185.0,345.0317,345.1975,344.7099,344.9732,1021185.0
2021-07-01 12:30:00,353.73,353.78,353.11,353.29,1331452.0,344.9634,345.0122,344.3588,344.5343,1331452.0
2021-07-01 13:00:00,353.28,353.54,353.13,353.48,802001.0,344.5246,344.7781,344.3783,344.7196,802001.0
2021-07-01 13:30:00,353.47,354.18,353.43,353.75,1094131.0,344.7099,345.4023,344.6708,344.9829,1094131.0
2021-07-01 14:00:00,353.75,354.39,353.67,354.22,1081722.0,344.9829,345.6071,344.9049,345.4413,1081722.0
2021-07-01 14:30:00,354.22,354.58,354.2,354.44,996321.0,345.4413,345.7923,345.4218,345.6558,996321.0
2021-07-01 15:00:00,354.44,354.63,354.23,354.27,1103334.0,345.6558,345.8411,345.451,345.49,1103334.0
2021-07-01 15:30:00,354.28,354.7,354.1,354.59,2419561.0,345.4998,345.9094,345.3242,345.8021,2419561.0
2021-07-02 09:30:00,356.54,357.42,356.28,357.12,3930557.0,347.7038,348.562,347.4502,348.2694,3930557.0
2021-07-02 10:00:00,357.13,357.27,356.86,356.99,1660834.0,348.2791,348.4157,348.0158,348.1426,1660834.0
2021-07-02 10:30:00,356.98,356.99,356.44,356.59,2038746.0,348.1329,348.1426,347.6062,347.7525,2038746.0
2021-07-02 11:00:00,356.58,357.01,356.52,356.71,1017748.0,347.7428,348.1621,347.6843,347.8696,1017748.0
2021-07-02 11:30:00,356.71,357.71,356.65,357.47,1496084.0,347.8696,348.8448,347.811,348.6107,1496084.0
2021-07-02 12:00:00,357.48,357.62,357.17,357.51,915272.0,348.6205,348.757,348.3182,348.6497,915272.0
2021-07-02 12:30:00,357.5,358.0,357.48,357.99,1106637.0,348.64,349.1276,348.6205,349.1178,1106637.0
2021-07-02 13:00:00,357.99,358.08,357.65,357.79,1291872.0,349.1178,349.2056,348.7863,348.9228,1291872.0
2021-07-02 13:30:00,357.79,358.11,357.78,358.02,1112848.0,348.9228,349.2349,348.913,349.1471,1112848.0
2021-07-02 14:00:00,358.02,358.2,357.95,358.2,718564.0,349.1471,349.3226,349.0788,349.3226,718564.0
2021-07-02 14:30:00,358.2,358.2,357.83,358.01,835714.0,349.3226,349.3226,348.9618,349.1373,835714.0
2021-07-02 15:00:00,358.01,358.45,357.91,358.39,1070173.0,349.1373,349.5664,349.0398,349.5079,1070173.0
2021-07-02 15:30:00,358.38,358.97,358.36,358.63,3807611.0,349.4982,350.0735,349.4787,349.742,3807611.0
2021-07-06 09:30:00,359.27,360.08,359.23,359.61,2922489.0,350.3661,351.156,350.3271,350.6977,2922489.0
2021-07-06 10:00:00,359.64,360.48,359.58,359.93,1827257.0,350.7269,351.5461,350.6684,351.0098,1827257.0
2021-07-06 10:30:00,359.93,360.06,358.66,359.06,2207973.0,351.0098,351.1365,349.7712,350.1613,2207973.0
2021-07-06 11:00:00,359.07,359.64,358.65,359.24,2413481.0,350.1711,350.7269,349.7615,350.3369,2413481.0
2021-07-06 11:30:00,359.26,359.4,358.34,358.8,1861321.0,350.3564,350.4929,349.4592,349.9078,1861321.0
2021-07-06 12:00:00,358.79,358.79,356.49,357.4,3329661.0,349.898,349.898,347.655,348.5425,3329661.0
2021-07-06 12:30:00,357.38,358.37,356.92,358.33,2435891.0,348.523,349.4884,348.0744,349.4494,2435891.0
2021-07-06 13:00:00,358.33,358.76,358.19,358.72,1542187.0,349.4494,349.8687,349.3129,349.8297,1542187.0
2021-07-06 13:30:00,358.74,359.28,358.58,359.15,1371641.0,349.8492,350.3759,349.6932,350.2491,1371641.0
2021-07-06 14:00:00,359.13,359.53,358.97,359.48,1206667.0,350.2296,350.6197,350.0735,350.5709,1206667.0
2021-07-06 14:30:00,359.49,359.66,359.14,359.41,954312.0,350.5807,350.7464,350.2393,350.5026,954312.0
2021-07-06 15:00:00,359.41,360.18,359.33,360.1,1267063.0,350.5026,351.2536,350.4246,351.1755,1267063.0
2021-07-06 15:30:00,360.12,360.4,359.9,360.17,2832753.0,351.195,351.4681,350.9805,351.2438,2832753.0
2021-07-07 09:30:00,362.45,362.76,361.16,361.61,5513202.0,353.4673,353.7696,352.2093,352.6481,5513202.0
2021-07-07 10:00:00,361.61,361.87,360.4,360.47,3346680.0,352.6481,352.9017,351.4681,351.5364,3346680.0
2021-07-07 10:30:00,360.48,360.88,358.94,360.16,4198179.0,351.5461,351.9362,350.0443,351.2341,4198179.0
2021-07-07 11:00:00,360.15,360.35,359.25,359.93,2175778.0,351.2243,351.4193,350.3466,351.0098,2175778.0
2021-07-07 11:30:00,359.93,361.44,359.37,361.06,1941093.0,351.0098,352.4823,350.4636,352.1117,1941093.0
2021-07-07 12:00:00,361.06,361.4,360.59,360.62,1212551.0,352.1117,352.4433,351.6534,351.6827,1212551.0
2021-07-07 12:30:00,360.62,361.0,360.36,360.74,951827.0,351.6827,352.0532,351.4291,351.7997,951827.0
2021-07-07 13:00:00,360.74,360.75,360.05,360.53,923549.0,351.7997,351.8094,351.1268,351.5949,923549.0
2021-07-07 13:30:00,360.53,360.85,360.16,360.58,954033.0,351.5949,351.907,351.2341,351.6436,954033.0
2021-07-07 14:00:00,360.62,361.41,360.5,361.06,1919076.0,351.6827,352.4531,351.5656,352.1117,1919076.0
2021-07-07 14:30:00,361.06,361.21,360.36,361.12,1104768.0,352.1117,352.258,351.4291,352.1703,1104768.0
2021-07-07 15:00:00,361.11,361.29,360.66,360.77,877814.0,352.1605,352.336,351.7217,351.8289,877814.0
2021-07-07 15:30:00,360.77,361.13,360.55,360.83,2229801.0,351.8289,352.18,351.6144,351.8874,2229801.0
2021-07-08 09:30:00,355.74,356.88,354.42,356.78,9039725.0,346.9236,348.0353,345.6363,347.9378,9039725.0
2021-07-08 10:00:00,356.77,357.1,355.33,356.93,4134890.0,347.9281,348.2499,346.5238,348.0841,4134890.0
2021-07-08 10:30:00,356.92,357.24,355.32,355.36,2922393.0,348.0744,348.3864,346.514,346.553,2922393.0
2021-07-08 11:00:00,355.41,357.1,355.04,356.95,2397213.0,346.6018,348.2499,346.2409,348.1036,2397213.0
2021-07-08 11:30:00,356.95,357.97,356.23,357.81,2352136.0,348.1036,349.0983,347.4015,348.9423,2352136.0
2021-07-08 12:00:00,357.81,358.24,357.38,358.17,1426672.0,348.9423,349.3616,348.523,349.2934,1426672.0
2021-07-08 12:30:00,358.17,358.87,358.14,358.54,1628808.0,349.2934,349.976,349.2641,349.6542,1628808.0
2021-07-08 13:00:00,358.54,359.32,358.29,359.22,1975810.0,349.6542,350.4149,349.4104,350.3173,1975810.0
2021-07-08 13:30:00,359.21,359.65,359.08,359.15,1334659.0,350.3076,350.7367,350.1808,350.2491,1334659.0
2021-07-08 14:00:00,359.16,359.25,358.17,358.39,1858753.0,350.2588,350.3466,349.2934,349.5079,1858753.0
2021-07-08 14:30:00,358.39,358.75,357.97,358.54,1888208.0,349.5079,349.859,349.0983,349.6542,1888208.0
2021-07-08 15:00:00,358.53,358.78,357.7,358.16,1932921.0,349.6444,349.8883,348.835,349.2836,1932921.0
2021-07-08 15:30:00,358.18,358.86,357.3,358.86,4503073.0,349.3031,349.9663,348.4449,349.9663,4503073.0
2021-07-09 09:30:00,358.17,358.94,357.57,358.64,4998346.0,349.2934,350.0443,348.7082,349.7517,4998346.0
2021-07-09 10:00:00,358.64,359.18,358.36,358.76,2370792.0,349.7517,350.2783,349.4787,349.8687,2370792.0
2021-07-09 10:30:00,358.76,360.15,358.41,360.12,2309999.0,349.8687,351.2243,349.5274,351.195,2309999.0
2021-07-09 11:00:00,360.12,360.74,360.02,360.67,1660558.0,351.195,351.7997,351.0975,351.7314,1660558.0
2021-07-09 11:30:00,360.67,361.01,360.5,360.69,1414084.0,351.7314,352.063,351.5656,351.7509,1414084.0
2021-07-09 12:00:00,360.7,361.07,360.69,360.96,1373585.0,351.7607,352.1215,351.7509,352.0142,1373585.0
2021-07-09 12:30:00,360.97,361.5,360.89,361.19,1549789.0,352.024,352.5408,351.946,352.2385,1549789.0
2021-07-09 13:00:00,361.19,361.2,360.7,360.88,966110.0,352.2385,352.2483,351.7607,351.9362,966110.0
2021-07-09 13:30:00,360.89,361.1,360.67,360.94,1151629.0,351.946,352.1508,351.7314,351.9947,1151629.0
2021-07-09 14:00:00,360.95,361.02,360.64,360.9,738005.0,352.0045,352.0727,351.7022,351.9557,738005.0
2021-07-09 14:30:00,360.9,361.3,360.88,361.22,934794.0,351.9557,352.3458,351.9362,352.2678,934794.0
2021-07-09 15:00:00,361.23,361.32,361.04,361.08,854971.0,352.2775,352.3653,352.0922,352.1313,854971.0
2021-07-09 15:30:00,361.06,361.43,360.76,361.0,4385460.0,352.1117,352.4726,351.8192,352.0532,4385460.0
2021-07-12 09:30:00,362.45,362.89,361.14,361.48,3936195.0,353.4673,353.8964,352.1898,352.5213,3936195.0
2021-07-12 10:00:00,361.48,361.64,360.83,361.52,2277734.0,352.5213,352.6774,351.8874,352.5603,2277734.0
2021-07-12 10:30:00,361.53,362.03,361.18,361.81,1469324.0,352.5701,353.0577,352.2288,352.8432,1469324.0
2021-07-12 11:00:00,361.8,362.15,361.34,361.42,1150004.0,352.8334,353.1747,352.3848,352.4628,1150004.0
2021-07-12 11:30:00,361.44,361.88,361.35,361.76,788320.0,352.4823,352.9114,352.3946,352.7944,788320.0
2021-07-12 12:00:00,361.76,361.95,361.51,361.8,710098.0,352.7944,352.9797,352.5506,352.8334,710098.0
2021-07-12 12:30:00,361.82,361.92,361.6,361.69,662677.0,352.8529,352.9504,352.6384,352.7261,662677.0
2021-07-12 13:00:00,361.71,361.77,361.43,361.56,785576.0,352.7456,352.8042,352.4726,352.5994,785576.0
2021-07-12 13:30:00,361.56,361.69,361.32,361.65,680280.0,352.5994,352.7261,352.3653,352.6871,680280.0
2021-07-12 14:00:00,361.64,362.14,361.59,362.08,971848.0,352.6774,353.165,352.6286,353.1065,971848.0
2021-07-12 14:30:00,362.08,362.26,361.9,362.0,758312.0,353.1065,353.282,352.9309,353.0285,758312.0
2021-07-12 15:00:00,362.01,362.34,361.9,362.26,798082.0,353.0382,353.36,352.9309,353.282,798082.0
2021-07-12 15:30:00,362.27,362.53,362.09,362.42,3334168.0,353.2918,353.5453,353.1162,353.438,3334168.0
2021-07-13 09:30:00,362.04,363.64,361.77,363.51,3558921.0,353.0675,354.6278,352.8042,354.501,3558921.0
2021-07-13 10:00:00,363.51,364.5,363.51,364.47,2761469.0,354.501,355.4665,354.501,355.4372,2761469.0
2021-07-13 10:30:00,364.48,364.94,364.21,364.4,1933124.0,355.447,355.8956,355.1837,355.369,1933124.0
2021-07-13 11:00:00,364.43,365.38,364.38,365.35,1529366.0,355.3982,356.3247,355.3495,356.2954,1529366.0
2021-07-13 11:30:00,365.34,365.47,365.05,365.33,1329194.0,356.2857,356.4125,356.0029,356.2759,1329194.0
2021-07-13 12:00:00,365.32,365.35,364.91,365.04,963758.0,356.2662,356.2954,355.8663,355.9931,963758.0
2021-07-13 12:30:00,365.05,365.3,364.96,365.06,523101.0,356.0029,356.2467,355.9151,356.0126,523101.0
2021-07-13 13:00:00,365.07,365.09,362.76,363.29,3316415.0,356.0224,356.0419,353.7696,354.2865,3316415.0
2021-07-13 13:30:00,363.3,363.31,362.1,362.82,3528039.0,354.2962,354.306,353.126,353.8281,3528039.0
2021-07-13 14:00:00,362.81,363.38,361.54,363.29,3644436.0,353.8184,354.3743,352.5799,354.2865,3644436.0
2021-07-13 14:30:00,363.29,363.34,362.31,363.25,2005549.0,354.2865,354.3352,353.3308,354.2475,2005549.0
2021-07-13 15:00:00,363.25,363.25,362.4,362.55,1569770.0,354.2475,354.2475,353.4185,353.5648,1569770.0
2021-07-13 15:30:00,362.56,362.97,361.91,362.35,3798246.0,353.5746,353.9744,352.9407,353.3698,3798246.0
2021-07-14 09:30:00,364.81,365.38,364.02,364.25,4253189.0,355.7688,356.3247,354.9984,355.2227,4253189.0
2021-07-14 10:00:00,364.27,365.49,364.21,364.46,2560698.0,355.2422,356.432,355.1837,355.4275,2560698.0
2021-07-14 10:30:00,364.47,365.34,364.06,365.14,2121598.0,355.4372,356.2857,355.0374,356.0906,2121598.0
2021-07-14 11:00:00,365.15,365.27,363.34,363.6,2260459.0,356.1004,356.2174,354.3352,354.5888,2260459.0
2021-07-14 11:30:00,363.59,363.86,362.22,362.29,2724115.0,354.579,354.8424,353.243,353.3113,2724115.0
2021-07-14 12:00:00,362.29,363.9,362.24,363.74,1914300.0,353.3113,354.8814,353.2625,354.7253,1914300.0
2021-07-14 12:30:00,363.72,364.27,363.51,363.93,1337289.0,354.7058,355.2422,354.501,354.9106,1337289.0
2021-07-14 13:00:00,363.94,364.1,362.97,363.14,1003633.0,354.9204,355.0764,353.9744,354.1402,1003633.0
2021-07-14 13:30:00,363.13,363.8,363.04,363.35,903215.0,354.1304,354.7838,354.0427,354.345,903215.0
2021-07-14 14:00:00,363.38,364.17,363.27,363.96,865651.0,354.3743,355.1447,354.267,354.9399,865651.0
2021-07-14 14:30:00,363.97,364.12,363.59,363.92,798110.0,354.9496,355.0959,354.579,354.9009,798110.0
2021-07-14 15:00:00,363.92,364.29,363.2,363.28,1506887.0,354.9009,355.2617,354.1987,354.2767,1506887.0
2021-07-14 15:30:00,363.29,363.82,362.67,362.97,4192936.0,354.2865,354.8033,353.6818,353.9744,4192936.0
2021-07-15 09:30:00,362.98,363.19,360.61,362.98,4335015.0,353.9842,354.189,351.6729,353.9842,4335015.0
2021-07-15 10:00:00,362.98,363.05,360.38,360.82,2707718.0,353.9842,354.0524,351.4486,351.8777,2707718.0
2021-07-15 10:30:00,360.84,361.76,359.61,360.25,3493481.0,351.8972,352.7944,350.6977,351.3218,3493481.0
2021-07-15 11:00:00,360.2,361.27,359.57,361.13,2312050.0,351.2731,352.3165,350.6587,352.18,2312050.0
2021-07-15 11:30:00,361.11,361.41,359.93,360.11,1655386.0,352.1605,352.4531,351.0098,351.1853,1655386.0
2021-07-15 12:00:00,360.11,360.15,359.07,360.13,3694139.0,351.1853,351.2243,350.1711,351.2048,3694139.0
2021-07-15 12:30:00,360.12,360.66,359.74,360.27,1895216.0,351.195,351.7217,350.8245,351.3413,1895216.0
2021-07-15 13:00:00,360.27,360.37,359.3,359.65,2179274.0,351.3413,351.4388,350.3954,350.7367,2179274.0
2021-07-15 13:30:00,359.66,359.66,358.46,358.53,3309850.0,350.7464,350.7464,349.5762,349.6444,3309850.0
2021-07-15 14:00:00,358.51,359.75,358.49,359.57,2079341.0,349.6249,350.8342,349.6054,350.6587,2079341.0
2021-07-15 14:30:00,359.56,360.24,358.9,360.14,2435685.0,350.6489,351.3121,350.0053,351.2145,2435685.0
2021-07-15 15:00:00,360.15,360.33,359.58,359.95,1816484.0,351.2243,351.3998,350.6684,351.0293,1816484.0
2021-07-15 15:30:00,359.95,360.71,359.82,360.42,4885789.0,351.0293,351.7704,350.9025,351.4876,4885789.0
2021-07-16 09:30:00,361.41,362.41,360.78,361.11,4793854.0,352.4531,353.4283,351.8387,352.1605,4793854.0
2021-07-16 10:00:00,361.1,361.2,359.2,359.29,3241386.0,352.1508,352.2483,350.2978,350.3856,3241386.0
2021-07-16 10:30:00,359.29,360.36,359.21,359.78,2599870.0,350.3856,351.4291,350.3076,350.8635,2599870.0
2021-07-16 11:00:00,359.81,359.98,358.52,358.52,2465819.0,350.8927,351.0585,349.6347,349.6347,2465819.0
2021-07-16 11:30:00,358.5,359.25,358.17,358.9,2013513.0,349.6152,350.3466,349.2934,350.0053,2013513.0
2021-07-16 12:00:00,358.92,359.99,358.85,359.69,1211579.0,350.0248,351.0683,349.9565,350.7757,1211579.0
2021-07-16 12:30:00,359.69,359.94,359.34,359.7,1045028.0,350.7757,351.0195,350.4344,350.7855,1045028.0
2021-07-16 13:00:00,359.71,360.29,359.61,359.73,1222798.0,350.7952,351.3608,350.6977,350.8147,1222798.0
2021-07-16 13:30:00,359.71,359.75,359.16,359.25,1497382.0,350.7952,350.8342,350.2588,350.3466,1497382.0
2021-07-16 14:00:00,359.26,359.32,358.64,358.83,1837505.0,350.3564,350.4149,349.7517,349.937,1837505.0
2021-07-16 14:30:00,358.83,359.13,358.32,358.42,1854711.0,349.937,350.2296,349.4397,349.5372,1854711.0
2021-07-16 15:00:00,358.43,358.6,357.8,357.87,2474462.0,349.5469,349.7127,348.9325,349.0008,2474462.0
2021-07-16 15:30:00,357.88,358.02,357.24,357.6,5175638.0,349.0106,349.1471,348.3864,348.7375,5175638.0
2021-07-19 09:30:00,354.05,355.15,352.67,352.96,7853312.0,345.2755,346.3482,343.9297,344.2125,7853312.0
2021-07-19 10:00:00,352.96,353.69,352.33,353.59,5552984.0,344.2125,344.9244,343.5981,344.8269,5552984.0
2021-07-19 10:30:00,353.59,353.81,352.04,353.77,3861148.0,344.8269,345.0414,343.3153,345.0024,3861148.0
2021-07-19 11:00:00,353.8,354.89,353.41,354.16,3201392.0,345.0317,346.0947,344.6513,345.3828,3201392.0
2021-07-19 11:30:00,354.18,355.18,354.08,354.26,2884667.0,345.4023,346.3775,345.3047,345.4803,2884667.0
2021-07-19 12:00:00,354.25,354.31,353.29,353.67,2232488.0,345.4705,345.529,344.5343,344.9049,2232488.0
2021-07-19 12:30:00,353.65,353.67,352.32,352.75,2578096.0,344.8854,344.9049,343.5884,344.0077,2578096.0
2021-07-19 13:00:00,352.74,353.36,352.31,352.44,2217887.0,343.9979,344.6026,343.5786,343.7054,2217887.0
2021-07-19 13:30:00,352.4,353.39,352.09,352.51,2919565.0,343.6664,344.6318,343.3641,343.7736,2919565.0
2021-07-19 14:00:00,352.49,353.87,352.47,353.72,2250963.0,343.7541,345.0999,343.7346,344.9537,2250963.0
2021-07-19 14:30:00,353.73,353.83,352.54,353.03,1813096.0,344.9634,345.0609,343.8029,344.2808,1813096.0
2021-07-19 15:00:00,353.05,353.78,352.45,352.5,2158348.0,344.3003,345.0122,343.7151,343.7639,2158348.0
2021-07-19 15:30:00,352.5,354.7,352.3,354.65,6199296.0,343.7639,345.9094,343.5688,345.8606,6199296.0
2021-07-20 09:30:00,355.65,355.87,353.8,355.5,5142082.0,346.8358,347.0504,345.0317,346.6895,5142082.0
2021-07-20 10:00:00,355.51,356.23,354.54,355.64,2993161.0,346.6993,347.4015,345.7533,346.8261,2993161.0
2021-07-20 10:30:00,355.65,357.32,355.39,357.13,2421526.0,346.8358,348.4644,346.5823,348.2791,2421526.0
2021-07-20 11:00:00,357.1,357.75,356.81,357.35,1762782.0,348.2499,348.8838,347.9671,348.4937,1762782.0
2021-07-20 11:30:00,357.35,358.4,357.27,358.35,1384636.0,348.4937,349.5177,348.4157,349.4689,1384636.0
2021-07-20 12:00:00,358.36,358.85,358.3,358.56,1231270.0,349.4787,349.9565,349.4201,349.6737,1231270.0
2021-07-20 12:30:00,358.58,359.37,358.58,359.33,1439031.0,349.6932,350.4636,349.6932,350.4246,1439031.0
2021-07-20 13:00:00,359.34,359.36,358.36,358.78,1926882.0,350.4344,350.4539,349.4787,349.8883,1926882.0
2021-07-20 13:30:00,358.79,359.07,358.56,358.85,1256195.0,349.898,350.1711,349.6737,349.9565,1256195.0
2021-07-20 14:00:00,358.86,359.82,358.8,359.77,1353523.0,349.9663,350.9025,349.9078,350.8537,1353523.0
2021-07-20 14:30:00,359.77,359.9,359.12,359.54,1323808.0,350.8537,350.9805,350.2198,350.6294,1323808.0
2021-07-20 15:00:00,359.56,360.28,359.54,360.11,1590430.0,350.6489,351.3511,350.6294,351.1853,1590430.0
2021-07-20 15:30:00,360.11,360.27,358.73,358.74,3704581.0,351.1853,351.3413,349.8395,349.8492,3704581.0
2021-07-21 09:30:00,358.35,359.72,358.12,359.67,4718496.0,349.4689,350.805,349.2446,350.7562,4718496.0
2021-07-21 10:00:00,359.67,359.95,358.95,359.58,2146084.0,350.7562,351.0293,350.054,350.6684,2146084.0
2021-07-21 10:30:00,359.58,359.94,359.37,359.86,1516877.0,350.6684,351.0195,350.4636,350.9415,1516877.0
2021-07-21 11:00:00,359.87,360.4,359.81,360.13,1524765.0,350.9512,351.4681,350.8927,351.2048,1524765.0
2021-07-21 11:30:00,360.11,360.28,359.64,360.27,1458230.0,351.1853,351.3511,350.7269,351.3413,1458230.0
2021-07-21 12:00:00,360.24,360.28,359.77,360.02,837401.0,351.3121,351.3511,350.8537,351.0975,837401.0
2021-07-21 12:30:00,360.02,360.16,359.3,359.39,753117.0,351.0975,351.2341,350.3954,350.4831,753117.0
2021-07-21 13:00:00,359.38,360.1,359.18,360.05,1047779.0,350.4734,351.1755,350.2783,351.1268,1047779.0
2021-07-21 13:30:00,360.07,360.48,359.89,360.24,855097.0,351.1463,351.5461,350.9707,351.3121,855097.0
2021-07-21 14:00:00,360.24,360.28,359.93,360.19,674853.0,351.3121,351.3511,351.0098,351.2633,674853.0
2021-07-21 14:30:00,360.2,360.47,360.1,360.45,813406.0,351.2731,351.5364,351.1755,351.5169,813406.0
2021-07-21 15:00:00,360.45,360.87,360.41,360.6,1061904.0,351.5169,351.9265,351.4779,351.6631,1061904.0
2021-07-21 15:30:00,360.6,361.54,360.1,361.45,3455229.0,351.6631,352.5799,351.1755,352.4921,3455229.0
2021-07-22 09:30:00,361.75,363.08,361.75,362.68,3987194.0,352.7846,354.0817,352.7846,353.6916,3987194.0
2021-07-22 10:00:00,362.67,363.4,362.53,363.33,2526299.0,353.6818,354.3938,353.5453,354.3255,2526299.0
2021-07-22 10:30:00,363.33,363.77,363.08,363.44,1574059.0,354.3255,354.7546,354.0817,354.4328,1574059.0
2021-07-22 11:00:00,363.43,363.75,362.69,363.07,1817406.0,354.423,354.7351,353.7014,354.0719,1817406.0
2021-07-22 11:30:00,363.07,363.4,362.7,363.32,975433.0,354.0719,354.3938,353.7111,354.3157,975433.0
2021-07-22 12:00:00,363.32,363.42,361.99,362.63,1591891.0,354.3157,354.4133,353.0187,353.6428,1591891.0
2021-07-22 12:30:00,362.64,362.96,362.45,362.95,1062372.0,353.6526,353.9647,353.4673,353.9549,1062372.0
2021-07-22 13:00:00,362.95,363.41,362.86,363.31,843766.0,353.9549,354.4035,353.8671,354.306,843766.0
2021-07-22 13:30:00,363.31,363.5,363.22,363.35,547606.0,354.306,354.4913,354.2182,354.345,547606.0
2021-07-22 14:00:00,363.34,363.69,363.2,363.61,938300.0,354.3352,354.6766,354.1987,354.5986,938300.0
2021-07-22 14:30:00,363.61,363.85,363.37,363.77,1245949.0,354.5986,354.8326,354.3645,354.7546,1245949.0
2021-07-22 15:00:00,363.78,363.92,363.53,363.89,903734.0,354.7643,354.9009,354.5205,354.8716,903734.0
2021-07-22 15:30:00,363.89,363.96,363.44,363.94,2794677.0,354.8716,354.9399,354.4328,354.9204,2794677.0
2021-07-23 09:30:00,365.31,365.5,364.04,365.08,3092793.0,356.2564,356.4417,355.0179,356.0321,3092793.0
2021-07-23 10:00:00,365.08,365.76,364.95,365.56,1746351.0,356.0321,356.6953,355.9053,356.5002,1746351.0
2021-07-23 10:30:00,365.57,366.12,365.47,366.01,1599065.0,356.51,357.0463,356.4125,356.9391,1599065.0
2021-07-23 11:00:00,366.02,367.08,365.81,367.05,1375968.0,356.9488,357.9826,356.744,357.9533,1375968.0
2021-07-23 11:30:00,367.05,367.59,367.02,367.32,1715370.0,357.9533,358.4799,357.924,358.2166,1715370.0
2021-07-23 12:00:00,367.33,367.62,367.06,367.29,1133746.0,358.2264,358.5092,357.963,358.1873,1133746.0
2021-07-23 12:30:00,367.3,367.68,367.18,367.65,839505.0,358.1971,358.5677,358.0801,358.5384,839505.0
2021-07-23 13:00:00,367.67,368.45,367.51,368.14,1474472.0,358.5579,359.3186,358.4019,359.0163,1474472.0
2021-07-23 13:30:00,368.13,368.2,367.75,368.0,935133.0,359.0065,359.0748,358.6359,358.8798,935133.0
2021-07-23 14:00:00,368.0,368.38,367.93,368.27,1040173.0,358.8798,359.2503,358.8115,359.1431,1040173.0
2021-07-23 14:30:00,368.28,368.36,368.0,368.09,655519.0,359.1528,359.2308,358.8798,358.9675,655519.0
2021-07-23 15:00:00,368.11,368.14,367.64,367.93,1470639.0,358.987,359.0163,358.5287,358.8115,1470639.0
2021-07-23 15:30:00,367.92,368.49,367.87,368.07,4395341.0,358.8017,359.3576,358.753,358.948,4395341.0
2021-07-26 09:30:00,367.49,368.1,366.6,368.05,4370639.0,358.3824,358.9773,357.5144,358.9285,4370639.0
2021-07-26 10:00:00,368.05,368.49,367.71,367.89,2184319.0,358.9285,359.3576,358.5969,358.7725,2184319.0
2021-07-26 10:30:00,367.88,368.59,367.63,367.86,1731895.0,358.7627,359.4551,358.5189,358.7432,1731895.0
2021-07-26 11:00:00,367.85,368.24,367.66,368.2,1370987.0,358.7335,359.1138,358.5482,359.0748,1370987.0
2021-07-26 11:30:00,368.22,368.76,368.11,368.71,1064021.0,359.0943,359.6209,358.987,359.5722,1064021.0
2021-07-26 12:00:00,368.73,368.89,368.27,368.27,1107191.0,359.5917,359.7477,359.1431,359.1431,1107191.0
2021-07-26 12:30:00,368.27,368.3,367.67,367.99,1199023.0,359.1431,359.1723,358.5579,358.87,1199023.0
2021-07-26 13:00:00,367.99,368.57,367.96,368.48,1013192.0,358.87,359.4356,358.8407,359.3479,1013192.0
2021-07-26 13:30:00,368.49,368.52,368.03,368.19,807301.0,359.3576,359.3869,358.909,359.065,807301.0
2021-07-26 14:00:00,368.18,368.38,367.88,368.17,1116904.0,359.0553,359.2503,358.7627,359.0455,1116904.0
2021-07-26 14:30:00,368.16,368.58,368.11,368.5,1057302.0,359.0358,359.4454,358.987,359.3674,1057302.0
2021-07-26 15:00:00,368.5,368.65,368.35,368.61,1291997.0,359.3674,359.5136,359.2211,359.4746,1291997.0
2021-07-26 15:30:00,368.58,368.65,367.97,368.47,2743652.0,359.4454,359.5136,358.8505,359.3381,2743652.0
2021-07-27 09:30:00,368.19,368.22,366.52,366.65,4111084.0,359.065,359.0943,357.4364,357.5632,4111084.0
2021-07-27 10:00:00,366.65,367.04,364.43,365.3,4814204.0,357.5632,357.9435,355.3982,356.2467,4814204.0
2021-07-27 10:30:00,365.3,365.31,362.86,363.52,4157517.0,356.2467,356.2564,353.8671,354.5108,4157517.0
2021-07-27 11:00:00,363.47,364.08,361.98,362.51,3597419.0,354.462,355.0569,353.0089,353.5258,3597419.0
2021-07-27 11:30:00,362.5,362.5,361.22,362.16,3778804.0,353.5161,353.5161,352.2678,353.1845,3778804.0
2021-07-27 12:00:00,362.15,362.18,360.87,362.15,4007102.0,353.1747,353.204,351.9265,353.1747,4007102.0
2021-07-27 12:30:00,362.12,362.25,361.24,361.29,2225587.0,353.1455,353.2723,352.2873,352.336,2225587.0
2021-07-27 13:00:00,361.26,361.61,360.16,360.72,3318421.0,352.3068,352.6481,351.2341,351.7802,3318421.0
2021-07-27 13:30:00,360.69,361.48,360.46,360.98,2440278.0,351.7509,352.5213,351.5266,352.0337,2440278.0
2021-07-27 14:00:00,360.97,362.8,360.97,362.5,3440625.0,352.024,353.8086,352.024,353.5161,3440625.0
2021-07-27 14:30:00,362.5,363.75,362.43,363.72,2072456.0,353.5161,354.7351,353.4478,354.7058,2072456.0
2021-07-27 15:00:00,363.71,364.16,363.29,363.49,2398236.0,354.6961,355.1349,354.2865,354.4815,2398236.0
2021-07-27 15:30:00,363.49,364.52,363.05,364.44,4305448.0,354.4815,355.486,354.0524,355.408,4305448.0
2021-07-28 09:30:00,365.6,366.2,363.24,365.13,6126876.0,356.5392,357.1244,354.2377,356.0809,6126876.0
2021-07-28 10:00:00,365.12,367.2,365.01,366.92,3618405.0,356.0711,358.0996,355.9639,357.8265,3618405.0
2021-07-28 10:30:00,366.92,367.45,365.59,366.57,3050178.0,357.8265,358.3434,356.5295,357.4852,3050178.0
2021-07-28 11:00:00,366.56,367.12,366.0,366.01,1947891.0,357.4754,358.0216,356.9293,356.9391,1947891.0
2021-07-28 11:30:00,366.0,366.42,365.29,365.9,1738917.0,356.9293,357.3389,356.2369,356.8318,1738917.0
2021-07-28 12:00:00,365.89,366.36,365.71,366.08,1325039.0,356.822,357.2804,356.6465,357.0073,1325039.0
2021-07-28 12:30:00,366.11,366.34,365.36,365.57,927699.0,357.0366,357.2609,356.3052,356.51,927699.0
2021-07-28 13:00:00,365.59,365.81,364.55,364.81,1302567.0,356.5295,356.744,355.5153,355.7688,1302567.0
2021-07-28 13:30:00,364.82,365.22,364.4,364.98,1291868.0,355.7786,356.1686,355.369,355.9346,1291868.0
2021-07-28 14:00:00,364.98,366.06,363.77,365.64,3065530.0,355.9346,356.9878,354.7546,356.5782,3065530.0
2021-07-28 14:30:00,365.64,366.64,364.81,365.83,2768498.0,356.5782,357.5535,355.7688,356.7635,2768498.0
2021-07-28 15:00:00,365.91,366.49,365.57,366.36,1946676.0,356.8415,357.4072,356.51,357.2804,1946676.0
2021-07-28 15:30:00,366.35,366.58,365.77,365.79,3011622.0,357.2706,357.4949,356.705,356.7245,3011622.0
2021-07-29 09:30:00,365.25,367.59,365.25,366.96,3236291.0,356.1979,358.4799,356.1979,357.8655,3236291.0
2021-07-29 10:00:00,366.97,367.21,366.17,367.21,1706919.0,357.8753,358.1093,357.0951,358.1093,1706919.0
2021-07-29 10:30:00,367.21,367.6,366.84,367.37,1357451.0,358.1093,358.4897,357.7485,358.2654,1357451.0
2021-07-29 11:00:00,367.38,367.68,367.18,367.31,1002646.0,358.2751,358.5677,358.0801,358.2069,1002646.0
2021-07-29 11:30:00,367.35,367.58,366.81,366.91,836855.0,358.2459,358.4702,357.7192,357.8168,836855.0
2021-07-29 12:00:00,366.89,367.57,366.87,367.34,896750.0,357.7973,358.4604,357.7778,358.2361,896750.0
2021-07-29 12:30:00,367.35,367.39,366.72,366.95,732819.0,358.2459,358.2849,357.6315,357.8558,732819.0
2021-07-29 13:00:00,366.96,367.32,366.84,367.16,675314.0,357.8655,358.2166,357.7485,358.0606,675314.0
2021-07-29 13:30:00,367.16,367.41,367.02,367.19,743839.0,358.0606,358.3044,357.924,358.0898,743839.0
2021-07-29 14:00:00,367.21,367.33,366.8,367.0,897984.0,358.1093,358.2264,357.7095,357.9045,897984.0
2021-07-29 14:30:00,367.0,367.17,366.64,366.94,965754.0,357.9045,358.0703,357.5535,357.846,965754.0
2021-07-29 15:00:00,366.96,366.99,366.45,366.45,971158.0,357.8655,357.8948,357.3682,357.3682,971158.0
2021-07-29 15:30:00,366.46,366.91,366.37,366.49,2497275.0,357.3779,357.8168,357.2901,357.4072,2497275.0
2021-07-30 09:30:00,362.45,364.5,362.41,364.37,5549203.0,353.4673,355.4665,353.4283,355.3397,5549203.0
2021-07-30 10:00:00,364.39,365.17,363.94,364.25,2881433.0,355.3592,356.1199,354.9204,355.2227,2881433.0
2021-07-30 10:30:00,364.26,364.6,363.69,363.98,1913664.0,355.2324,355.564,354.6766,354.9594,1913664.0
2021-07-30 11:00:00,363.96,364.39,363.51,364.12,1541568.0,354.9399,355.3592,354.501,355.0959,1541568.0
2021-07-30 11:30:00,364.08,364.25,363.46,364.05,1320397.0,355.0569,355.2227,354.4523,355.0276,1320397.0
2021-07-30 12:00:00,364.03,364.77,363.98,364.45,1117007.0,355.0081,355.7298,354.9594,355.4177,1117007.0
2021-07-30 12:30:00,364.46,365.07,364.44,365.06,765954.0,355.4275,356.0224,355.408,356.0126,765954.0
2021-07-30 13:00:00,365.07,365.12,364.46,364.69,1194235.0,356.0224,356.0711,355.4275,355.6518,1194235.0
2021-07-30 13:30:00,364.66,365.12,364.59,364.8,769813.0,355.6225,356.0711,355.5543,355.7591,769813.0
2021-07-30 14:00:00,364.81,364.87,364.24,364.28,901991.0,355.7688,355.8273,355.2129,355.2519,901991.0
2021-07-30 14:30:00,364.26,364.69,363.85,364.52,1069721.0,355.2324,355.6518,354.8326,355.486,1069721.0
2021-07-30 15:00:00,364.52,364.81,364.12,364.39,1318804.0,355.486,355.7688,355.0959,355.3592,1318804.0
2021-07-30 15:30:00,364.4,364.79,364.04,364.51,4167776.0,355.369,355.7493,355.0179,355.4762,4167776.0
2021-08-02 09:30:00,366.28,366.71,364.11,365.09,3785753.0,357.2024,357.6217,355.0862,356.0419,3785753.0
2021-08-02 10:00:00,365.07,366.2,364.27,365.88,2438417.0,356.0224,357.1244,355.2422,356.8123,2438417.0
2021-08-02 10:30:00,365.85,366.39,365.41,366.26,1297090.0,356.783,357.3097,356.3539,357.1829,1297090.0
2021-08-02 11:00:00,366.27,366.84,365.9,366.69,1273053.0,357.1926,357.7485,356.8318,357.6022,1273053.0
2021-08-02 11:30:00,366.68,366.88,365.57,365.65,1328186.0,357.5925,357.7875,356.51,356.588,1328186.0
2021-08-02 12:00:00,365.66,365.67,364.69,365.26,1521037.0,356.5977,356.6075,355.6518,356.2077,1521037.0
2021-08-02 12:30:00,365.26,365.77,365.16,365.38,959744.0,356.2077,356.705,356.1101,356.3247,959744.0
2021-08-02 13:00:00,365.4,365.98,365.37,365.69,855879.0,356.3442,356.9098,356.3149,356.627,855879.0
2021-08-02 13:30:00,365.7,365.84,364.98,365.31,993117.0,356.6368,356.7733,355.9346,356.2564,993117.0
2021-08-02 14:00:00,365.3,365.57,365.12,365.36,822167.0,356.2467,356.51,356.0711,356.3052,822167.0
2021-08-02 14:30:00,365.3,365.64,365.27,365.42,662574.0,356.2467,356.5782,356.2174,356.3637,662574.0
2021-08-02 15:00:00,365.44,365.62,364.59,364.63,1169474.0,356.3832,356.5587,355.5543,355.5933,1169474.0
2021-08-02 15:30:00,364.63,364.76,363.87,364.52,2559270.0,355.5933,355.72,354.8521,355.486,2559270.0
2021-08-03 09:30:00,365.28,365.86,363.31,363.35,4060293.0,356.2272,356.7928,354.306,354.345,4060293.0
2021-08-03 10:00:00,363.35,364.18,362.32,364.03,3984263.0,354.345,355.1544,353.3405,355.0081,3984263.0
2021-08-03 10:30:00,364.04,364.13,362.49,363.44,2308271.0,355.0179,355.1057,353.5063,354.4328,2308271.0
2021-08-03 11:00:00,363.43,363.85,362.0,362.95,2432022.0,354.423,354.8326,353.0285,353.9549,2432022.0
2021-08-03 11:30:00,362.93,366.08,362.9,365.91,2918506.0,353.9354,357.0073,353.9061,356.8415,2918506.0
2021-08-03 12:00:00,365.92,366.17,365.16,365.32,1983567.0,356.8513,357.0951,356.1101,356.2662,1983567.0
2021-08-03 12:30:00,365.33,366.17,365.26,366.16,1197208.0,356.2759,357.0951,356.2077,357.0854,1197208.0
2021-08-03 13:00:00,366.17,366.55,365.93,366.03,1105956.0,357.0951,357.4657,356.8611,356.9586,1105956.0
2021-08-03 13:30:00,366.07,366.39,365.97,366.14,727722.0,356.9976,357.3097,356.9001,357.0658,727722.0
2021-08-03 14:00:00,366.16,366.6,365.53,366.39,1120452.0,357.0854,357.5144,356.471,357.3097,1120452.0
2021-08-03 14:30:00,366.35,366.42,365.82,366.27,816123.0,357.2706,357.3389,356.7538,357.1926,816123.0
2021-08-03 15:00:00,366.28,366.74,366.12,366.6,1126641.0,357.2024,357.651,357.0463,357.5144,1126641.0
2021-08-03 15:30:00,366.59,366.93,366.35,366.77,3593988.0,357.5047,357.8363,357.2706,357.6802,3593988.0
2021-08-04 09:30:00,366.76,367.38,366.14,367.06,4100550.0,357.6705,358.2751,357.0658,357.963,4100550.0
2021-08-04 10:00:00,367.07,367.26,365.78,366.13,3338577.0,357.9728,358.1581,356.7148,357.0561,3338577.0
2021-08-04 10:30:00,366.14,366.77,365.63,366.45,2444075.0,357.0658,357.6802,356.5685,357.3682,2444075.0
2021-08-04 11:00:00,366.46,367.04,366.11,366.3,1445585.0,357.3779,357.9435,357.0366,357.2219,1445585.0
2021-08-04 11:30:00,366.32,367.07,366.01,367.07,1385012.0,357.2414,357.9728,356.9391,357.9728,1385012.0
2021-08-04 12:00:00,367.07,367.38,366.79,367.12,1052583.0,357.9728,358.2751,357.6997,358.0216,1052583.0
2021-08-04 12:30:00,367.14,367.31,366.84,367.27,613207.0,358.0411,358.2069,357.7485,358.1678,613207.0
2021-08-04 13:00:00,367.3,368.2,367.28,367.84,1498823.0,358.1971,359.0748,358.1776,358.7237,1498823.0
2021-08-04 13:30:00,367.85,367.97,367.4,367.52,987501.0,358.7335,358.8505,358.2946,358.4116,987501.0
2021-08-04 14:00:00,367.54,368.14,367.4,367.91,984674.0,358.4312,359.0163,358.2946,358.792,984674.0
2021-08-04 14:30:00,367.93,368.32,367.5,367.57,1175563.0,358.8115,359.1918,358.3921,358.4604,1175563.0
2021-08-04 15:00:00,367.57,367.7,367.22,367.5,1040226.0,358.4604,358.5872,358.1191,358.3921,1040226.0
2021-08-04 15:30:00,367.5,368.04,367.33,367.34,2332464.0,358.3921,358.9188,358.2264,358.2361,2332464.0
2021-08-05 09:30:00,368.14,368.84,367.45,368.74,2972714.0,359.0163,359.6989,358.3434,359.6014,2972714.0
2021-08-05 10:00:00,368.75,368.94,368.21,368.76,1851746.0,359.6112,359.7965,359.0845,359.6209,1851746.0
2021-08-05 10:30:00,368.76,369.42,368.51,369.25,1593276.0,359.6209,360.2646,359.3771,360.0988,1593276.0
2021-08-05 11:00:00,369.25,369.75,369.2,369.38,1397248.0,360.0988,360.5864,360.05,360.2256,1397248.0
2021-08-05 11:30:00,369.4,369.63,369.13,369.3,913961.0,360.2451,360.4694,359.9817,360.1475,913961.0
2021-08-05 12:00:00,369.29,369.41,369.03,369.31,960755.0,360.1378,360.2548,359.8842,360.1573,960755.0
2021-08-05 12:30:00,369.32,369.47,369.05,369.11,664509.0,360.167,360.3133,359.9037,359.9622,664509.0
2021-08-05 13:00:00,369.12,369.32,369.01,369.29,540650.0,359.972,360.167,359.8647,360.1378,540650.0
2021-08-05 13:30:00,369.3,369.48,369.23,369.46,506644.0,360.1475,360.3231,360.0793,360.3036,506644.0
2021-08-05 14:00:00,369.47,369.65,369.41,369.47,976161.0,360.3133,360.4889,360.2548,360.3133,976161.0
2021-08-05 14:30:00,369.47,369.53,369.31,369.4,637651.0,360.3133,360.3718,360.1573,360.2451,637651.0
2021-08-05 15:00:00,369.37,369.5,369.13,369.17,897451.0,360.2158,360.3426,359.9817,360.0208,897451.0
2021-08-05 15:30:00,369.16,369.91,369.11,369.77,2469574.0,360.011,360.7424,359.9622,360.6059,2469574.0
2021-08-06 09:30:00,368.35,369.37,368.15,368.44,4384585.0,359.2211,360.2158,359.026,359.3088,4384585.0
2021-08-06 10:00:00,368.45,368.92,368.06,368.51,2286470.0,359.3186,359.777,358.9383,359.3771,2286470.0
2021-08-06 10:30:00,368.5,368.71,367.39,367.61,1998313.0,359.3674,359.5722,358.2849,358.4994,1998313.0
2021-08-06 11:00:00,367.62,367.91,366.9,367.86,1965673.0,358.5092,358.792,357.807,358.7432,1965673.0
2021-08-06 11:30:00,367.83,368.24,367.48,368.23,1145526.0,358.714,359.1138,358.3726,359.1041,1145526.0
2021-08-06 12:00:00,368.23,368.31,367.61,368.05,945172.0,359.1041,359.1821,358.4994,358.9285,945172.0
2021-08-06 12:30:00,368.03,368.24,367.66,368.11,749801.0,358.909,359.1138,358.5482,358.987,749801.0
2021-08-06 13:00:00,368.12,368.39,367.93,367.99,678123.0,358.9968,359.2601,358.8115,358.87,678123.0
2021-08-06 13:30:00,367.99,368.19,367.91,368.06,731062.0,358.87,359.065,358.792,358.9383,731062.0
2021-08-06 14:00:00,368.08,368.29,367.79,367.97,657857.0,358.9578,359.1626,358.675,358.8505,657857.0
2021-08-06 14:30:00,367.96,368.09,367.57,367.66,794021.0,358.8407,358.9675,358.4604,358.5482,794021.0
2021-08-06 15:00:00,367.63,367.98,367.5,367.98,940480.0,358.5189,358.8602,358.3921,358.8602,940480.0
2021-08-06 15:30:00,367.98,368.18,367.55,368.06,2530953.0,358.8602,359.0553,358.4409,358.9383,2530953.0
2021-08-09 09:30:00,368.52,369.09,367.39,368.4,2778072.0,359.3869,359.9427,358.2849,359.2698,2778072.0
2021-08-09 10:00:00,368.4,368.78,367.83,368.68,1660425.0,359.2698,359.6404,358.714,359.5429,1660425.0
2021-08-09 10:30:00,368.71,369.09,368.19,368.36,1541855.0,359.5722,359.9427,359.065,359.2308,1541855.0
2021-08-09 11:00:00,368.36,368.72,367.92,368.49,1448200.0,359.2308,359.5819,358.8017,359.3576,1448200.0
2021-08-09 11:30:00,368.49,368.67,368.22,368.66,959914.0,359.3576,359.5331,359.0943,359.5234,959914.0
2021-08-09 12:00:00,368.65,368.82,368.28,368.31,808547.0,359.5136,359.6794,359.1528,359.1821,808547.0
2021-08-09 12:30:00,368.32,368.61,368.25,368.53,761242.0,359.1918,359.4746,359.1236,359.3966,761242.0
2021-08-09 13:00:00,368.52,368.63,368.34,368.38,559277.0,359.3869,359.4941,359.2113,359.2503,559277.0
2021-08-09 13:30:00,368.39,368.75,368.31,368.71,467835.0,359.2601,359.6112,359.1821,359.5722,467835.0
2021-08-09 14:00:00,368.7,369.02,368.65,369.02,472682.0,359.5624,359.8745,359.5136,359.8745,472682.0
2021-08-09 14:30:00,369.02,369.27,368.88,368.94,784770.0,359.8745,360.1183,359.7379,359.7965,784770.0
2021-08-09 15:00:00,368.93,369.05,368.7,368.84,928994.0,359.7867,359.9037,359.5624,359.6989,928994.0
2021-08-09 15:30:00,368.84,368.94,368.41,368.7,1913522.0,359.6989,359.7965,359.2796,359.5624,1913522.0
2021-08-10 09:30:00,369.26,369.46,368.58,369.32,2695386.0,360.1085,360.3036,359.4454,360.167,2695386.0
2021-08-10 10:00:00,369.32,369.56,368.06,368.07,2663726.0,360.167,360.4011,358.9383,358.948,2663726.0
2021-08-10 10:30:00,368.08,368.08,365.91,366.62,4643588.0,358.9578,358.9578,356.8415,357.534,4643588.0
2021-08-10 11:00:00,366.61,366.69,365.62,366.52,3381679.0,357.5242,357.6022,356.5587,357.4364,3381679.0
2021-08-10 11:30:00,366.53,367.15,366.39,366.86,1451608.0,357.4462,358.0508,357.3097,357.768,1451608.0
2021-08-10 12:00:00,366.86,367.84,366.84,367.52,1538105.0,357.768,358.7237,357.7485,358.4116,1538105.0
2021-08-10 12:30:00,367.53,367.54,367.05,367.08,1066290.0,358.4214,358.4312,357.9533,357.9826,1066290.0
2021-08-10 13:00:00,367.08,367.39,366.84,366.94,895989.0,357.9826,358.2849,357.7485,357.846,895989.0
2021-08-10 13:30:00,366.95,367.15,366.64,367.06,1047665.0,357.8558,358.0508,357.5535,357.963,1047665.0
2021-08-10 14:00:00,367.05,367.13,366.24,366.78,1613847.0,357.9533,358.0313,357.1634,357.69,1613847.0
2021-08-10 14:30:00,366.78,367.04,366.75,367.01,883955.0,357.69,357.9435,357.6607,357.9143,883955.0
2021-08-10 15:00:00,367.02,367.12,366.68,366.95,880356.0,357.924,358.0216,357.5925,357.8558,880356.0
2021-08-10 15:30:00,366.94,366.99,366.34,366.85,3180776.0,357.846,357.8948,357.2609,357.7583,3180776.0
2021-08-11 09:30:00,368.14,368.65,366.89,367.13,4676627.0,359.0163,359.5136,357.7973,358.0313,4676627.0
2021-08-11 10:00:00,367.12,367.72,366.54,366.82,2318518.0,358.0216,358.6067,357.4559,357.729,2318518.0
2021-08-11 10:30:00,366.82,367.02,365.94,365.95,2266580.0,357.729,357.924,356.8708,356.8806,2266580.0
2021-08-11 11:00:00,365.98,366.06,364.84,365.63,3083399.0,356.9098,356.9878,355.7981,356.5685,3083399.0
2021-08-11 11:30:00,365.61,365.78,364.87,365.31,1655842.0,356.549,356.7148,355.8273,356.2564,1655842.0
2021-08-11 12:00:00,365.29,366.07,365.16,365.68,1248279.0,356.2369,356.9976,356.1101,356.6172,1248279.0
2021-08-11 12:30:00,365.66,366.03,365.54,365.79,646198.0,356.5977,356.9586,356.4807,356.7245,646198.0
2021-08-11 13:00:00,365.82,366.49,365.72,366.23,1263284.0,356.7538,357.4072,356.6563,357.1536,1263284.0
2021-08-11 13:30:00,366.23,366.27,365.47,365.76,912178.0,357.1536,357.1926,356.4125,356.6953,912178.0
2021-08-11 14:00:00,365.75,366.14,365.56,365.8,730165.0,356.6855,357.0658,356.5002,356.7343,730165.0
2021-08-11 14:30:00,365.8,366.23,365.8,366.04,754152.0,356.7343,357.1536,356.7343,356.9683,754152.0
2021-08-11 15:00:00,366.04,366.27,365.87,366.2,732015.0,356.9683,357.1926,356.8025,357.1244,732015.0
2021-08-11 15:30:00,366.21,366.4,365.87,366.23,3340825.0,357.1341,357.3194,356.8025,357.1536,3340825.0
2021-08-12 09:30:00,365.68,365.8,364.42,365.12,3944537.0,356.6172,356.7343,355.3885,356.0711,3944537.0
2021-08-12 10:00:00,365.11,366.24,364.29,366.18,3017671.0,356.0614,357.1634,355.2617,357.1049,3017671.0
2021-08-12 10:30:00,366.19,367.04,366.19,366.98,1590181.0,357.1146,357.9435,357.1146,357.885,1590181.0
2021-08-12 11:00:00,366.98,367.07,366.56,366.8,1372168.0,357.885,357.9728,357.4754,357.7095,1372168.0
2021-08-12 11:30:00,366.79,367.52,366.76,367.14,1415078.0,357.6997,358.4116,357.6705,358.0411,1415078.0
2021-08-12 12:00:00,367.15,367.26,366.82,366.89,1058628.0,358.0508,358.1581,357.729,357.7973,1058628.0
2021-08-12 12:30:00,366.9,367.06,366.64,366.76,723858.0,357.807,357.963,357.5535,357.6705,723858.0
2021-08-12 13:00:00,366.75,366.95,366.54,366.83,1040818.0,357.6607,357.8558,357.4559,357.7387,1040818.0
2021-08-12 13:30:00,366.82,367.12,366.8,366.99,570550.0,357.729,358.0216,357.7095,357.8948,570550.0
2021-08-12 14:00:00,367.0,367.37,366.93,367.35,578150.0,357.9045,358.2654,357.8363,358.2459,578150.0
2021-08-12 14:30:00,367.34,367.64,367.33,367.56,693709.0,358.2361,358.5287,358.2264,358.4507,693709.0
2021-08-12 15:00:00,367.56,367.73,367.54,367.72,596879.0,358.4507,358.6164,358.4312,358.6067,596879.0
2021-08-12 15:30:00,367.71,367.9,367.39,367.59,2827993.0,358.5969,358.7822,358.2849,358.4799,2827993.0
2021-08-13 09:30:00,367.88,368.34,367.38,368.12,2937150.0,358.7627,359.2113,358.2751,358.9968,2937150.0
2021-08-13 10:00:00,368.13,369.16,367.72,368.52,2473686.0,359.0065,360.011,358.6067,359.3869,2473686.0
2021-08-13 10:30:00,368.51,368.74,368.31,368.5,1019893.0,359.3771,359.6014,359.1821,359.3674,1019893.0
2021-08-13 11:00:00,368.51,368.81,368.14,368.43,947896.0,359.3771,359.6697,359.0163,359.2991,947896.0
2021-08-13 11:30:00,368.43,368.46,368.01,368.17,625822.0,359.2991,359.3284,358.8895,359.0455,625822.0
2021-08-13 12:00:00,368.17,368.53,368.14,368.29,584529.0,359.0455,359.3966,359.0163,359.1626,584529.0
2021-08-13 12:30:00,368.28,368.63,367.96,368.57,866382.0,359.1528,359.4941,358.8407,359.4356,866382.0
2021-08-13 13:00:00,368.56,368.61,368.45,368.49,441532.0,359.4259,359.4746,359.3186,359.3576,441532.0
2021-08-13 13:30:00,368.48,368.56,368.3,368.53,458217.0,359.3479,359.4259,359.1723,359.3966,458217.0
2021-08-13 14:00:00,368.52,368.57,368.31,368.42,407858.0,359.3869,359.4356,359.1821,359.2893,407858.0
2021-08-13 14:30:00,368.42,368.42,368.02,368.35,609450.0,359.2893,359.2893,358.8993,359.2211,609450.0
2021-08-13 15:00:00,368.34,368.5,368.23,368.43,515681.0,359.2113,359.3674,359.1041,359.2991,515681.0
2021-08-13 15:30:00,368.39,368.87,368.28,368.82,2595310.0,359.2601,359.7282,359.1528,359.6794,2595310.0
2021-08-16 09:30:00,367.67,368.45,366.24,366.5,3718951.0,358.5579,359.3186,357.1634,357.4169,3718951.0
2021-08-16 10:00:00,366.48,366.72,364.3,364.48,4748098.0,357.3974,357.6315,355.2714,355.447,4748098.0
2021-08-16 10:30:00,364.49,364.92,363.7,364.1,3820598.0,355.4567,355.8761,354.6863,355.0764,3820598.0
2021-08-16 11:00:00,364.08,364.88,363.99,364.71,2256520.0,355.0569,355.8371,354.9691,355.6713,2256520.0
2021-08-16 11:30:00,364.71,365.91,364.6,365.48,2220242.0,355.6713,356.8415,355.564,356.4222,2220242.0
2021-08-16 12:00:00,365.48,366.25,365.34,365.82,1329061.0,356.4222,357.1731,356.2857,356.7538,1329061.0
2021-08-16 12:30:00,365.83,366.46,365.6,366.29,884480.0,356.7635,357.3779,356.5392,357.2121,884480.0
2021-08-16 13:00:00,366.29,366.81,366.19,366.69,905999.0,357.2121,357.7192,357.1146,357.6022,905999.0
2021-08-16 13:30:00,366.69,367.64,366.64,367.51,1490323.0,357.6022,358.5287,357.5535,358.4019,1490323.0
2021-08-16 14:00:00,367.52,367.96,367.34,367.62,1279508.0,358.4116,358.8407,358.2361,358.5092,1279508.0
2021-08-16 14:30:00,367.61,368.15,367.61,367.9,965127.0,358.4994,359.026,358.4994,358.7822,965127.0
2021-08-16 15:00:00,367.9,368.59,367.87,368.57,1136893.0,358.7822,359.4551,358.753,359.4356,1136893.0
2021-08-16 15:30:00,368.57,369.02,368.13,368.97,2851486.0,359.4356,359.8745,359.0065,359.8257,2851486.0
2021-08-17 09:30:00,366.15,366.77,364.66,365.18,6226927.0,357.0756,357.6802,355.6225,356.1296,6226927.0
2021-08-17 10:00:00,365.17,366.26,364.51,366.07,3724710.0,356.1199,357.1829,355.4762,356.9976,3724710.0
2021-08-17 10:30:00,366.06,367.15,365.66,366.38,2271894.0,356.9878,358.0508,356.5977,357.2999,2271894.0
2021-08-17 11:00:00,366.4,366.46,365.19,365.34,2223143.0,357.3194,357.3779,356.1394,356.2857,2223143.0
2021-08-17 11:30:00,365.34,365.75,364.22,364.29,2160632.0,356.2857,356.6855,355.1934,355.2617,2160632.0
2021-08-17 12:00:00,364.29,365.13,364.0,365.11,2156241.0,355.2617,356.0809,354.9789,356.0614,2156241.0
2021-08-17 12:30:00,365.11,365.11,363.26,363.4,2714562.0,356.0614,356.0614,354.2572,354.3938,2714562.0
2021-08-17 13:00:00,363.39,364.6,363.23,364.55,1879948.0,354.384,355.564,354.228,355.5153,1879948.0
2021-08-17 13:30:00,364.54,364.59,363.39,364.28,1358304.0,355.5055,355.5543,354.384,355.2519,1358304.0
2021-08-17 14:00:00,364.27,365.06,364.24,364.67,1523944.0,355.2422,356.0126,355.2129,355.6323,1523944.0
2021-08-17 14:30:00,364.68,365.31,364.12,365.22,1638053.0,355.642,356.2564,355.0959,356.1686,1638053.0
2021-08-17 15:00:00,365.21,365.54,364.88,365.1,1639398.0,356.1589,356.4807,355.8371,356.0516,1639398.0
2021-08-17 15:30:00,365.11,365.75,364.62,365.71,4175478.0,356.0614,356.6855,355.5835,356.6465,4175478.0
2021-08-18 09:30:00,365.18,366.6,364.86,366.29,3716495.0,356.1296,357.5144,355.8176,357.2121,3716495.0
2021-08-18 10:00:00,366.29,366.62,365.66,366.16,2025399.0,357.2121,357.534,356.5977,357.0854,2025399.0
2021-08-18 10:30:00,366.17,366.37,365.35,365.72,1379275.0,357.0951,357.2901,356.2954,356.6563,1379275.0
2021-08-18 11:00:00,365.72,365.77,365.05,365.31,1583680.0,356.6563,356.705,356.0029,356.2564,1583680.0
2021-08-18 11:30:00,365.31,365.54,364.69,365.18,1250628.0,356.2564,356.4807,355.6518,356.1296,1250628.0
2021-08-18 12:00:00,365.2,365.6,365.01,365.19,827515.0,356.1491,356.5392,355.9639,356.1394,827515.0
2021-08-18 12:30:00,365.24,365.62,365.24,365.44,609093.0,356.1882,356.5587,356.1882,356.3832,609093.0
2021-08-18 13:00:00,365.46,365.54,365.0,365.07,722137.0,356.4027,356.4807,355.9541,356.0224,722137.0
2021-08-18 13:30:00,365.07,365.35,364.93,365.23,719579.0,356.0224,356.2954,355.8858,356.1784,719579.0
2021-08-18 14:00:00,365.23,366.41,363.91,365.56,4299960.0,356.1784,357.3292,354.8911,356.5002,4299960.0
2021-08-18 14:30:00,365.56,365.93,365.04,365.44,1866925.0,356.5002,356.8611,355.9931,356.3832,1866925.0
2021-08-18 15:00:00,365.43,365.43,364.38,364.46,2213651.0,356.3734,356.3734,355.3495,355.4275,2213651.0
2021-08-18 15:30:00,364.44,364.45,361.86,362.2,7163549.0,355.408,355.4177,352.8919,353.2235,7163549.0
2021-08-19 09:30:00,360.22,361.71,359.96,360.9,5928846.0,351.2926,352.7456,351.039,351.9557,5928846.0
2021-08-19 10:00:00,360.9,362.94,360.86,362.48,2855943.0,351.9557,353.9452,351.9167,353.4966,2855943.0
2021-08-19 10:30:00,362.5,363.27,361.43,363.21,2620282.0,353.5161,354.267,352.4726,354.2085,2620282.0
2021-08-19 11:00:00,363.22,364.27,362.95,363.59,2622688.0,354.2182,355.2422,353.9549,354.579,2622688.0
2021-08-19 11:30:00,363.61,365.44,363.61,365.23,2617638.0,354.5986,356.3832,354.5986,356.1784,2617638.0
2021-08-19 12:00:00,365.24,365.68,364.54,364.79,1900275.0,356.1882,356.6172,355.5055,355.7493,1900275.0
2021-08-19 12:30:00,364.76,365.52,364.75,365.41,1130969.0,355.72,356.4612,355.7103,356.3539,1130969.0
2021-08-19 13:00:00,365.41,365.42,364.33,364.34,1138345.0,356.3539,356.3637,355.3007,355.3105,1138345.0
2021-08-19 13:30:00,364.34,364.85,363.94,363.96,1509324.0,355.3105,355.8078,354.9204,354.9399,1509324.0
2021-08-19 14:00:00,363.94,364.3,362.72,362.77,2390223.0,354.9204,355.2714,353.7306,353.7794,2390223.0
2021-08-19 14:30:00,362.75,364.16,362.23,364.14,2756301.0,353.7599,355.1349,353.2528,355.1154,2756301.0
2021-08-19 15:00:00,364.13,365.08,364.09,365.01,2480209.0,355.1057,356.0321,355.0667,355.9639,2480209.0
2021-08-19 15:30:00,365.02,365.22,363.59,363.97,4604556.0,355.9736,356.1686,354.579,354.9496,4604556.0
2021-08-20 09:30:00,365.05,366.83,364.74,366.7,5703656.0,356.0029,357.7387,355.7005,357.612,5703656.0
2021-08-20 10:00:00,366.7,367.92,366.61,367.45,3341916.0,357.612,358.8017,357.5242,358.3434,3341916.0
2021-08-20 10:30:00,367.46,368.08,367.28,367.35,2244669.0,358.3531,358.9578,358.1776,358.2459,2244669.0
2021-08-20 11:00:00,367.32,367.45,366.84,366.91,1656496.0,358.2166,358.3434,357.7485,357.8168,1656496.0
2021-08-20 11:30:00,366.88,367.37,365.74,366.11,1836574.0,357.7875,358.2654,356.6758,357.0366,1836574.0
2021-08-20 12:00:00,366.1,367.08,365.94,367.06,1424982.0,357.0268,357.9826,356.8708,357.963,1424982.0
2021-08-20 12:30:00,367.07,367.46,367.06,367.31,1054626.0,357.9728,358.3531,357.963,358.2069,1054626.0
2021-08-20 13:00:00,367.32,367.57,367.2,367.25,580438.0,358.2166,358.4604,358.0996,358.1483,580438.0
2021-08-20 13:30:00,367.27,367.44,366.85,367.02,915175.0,358.1678,358.3336,357.7583,357.924,915175.0
2021-08-20 14:00:00,367.02,367.41,366.99,367.13,1060104.0,357.924,358.3044,357.8948,358.0313,1060104.0
2021-08-20 14:30:00,367.14,367.34,366.92,367.32,879907.0,358.0411,358.2361,357.8265,358.2166,879907.0
2021-08-20 15:00:00,367.31,367.81,367.25,367.7,1191232.0,358.2069,358.6945,358.1483,358.5872,1191232.0
2021-08-20 15:30:00,367.71,368.14,367.58,367.75,3391722.0,358.5969,359.0163,358.4702,358.6359,3391722.0
2021-08-23 09:30:00,368.8,370.81,368.78,370.68,3905306.0,359.6599,361.6201,359.6404,361.4933,3905306.0
2021-08-23 10:00:00,370.69,371.91,370.43,371.6,2458894.0,361.5031,362.6928,361.2495,362.3905,2458894.0
2021-08-23 10:30:00,371.62,372.36,371.51,372.33,2246882.0,362.41,363.1317,362.3028,363.1024,2246882.0
2021-08-23 11:00:00,372.32,372.48,372.07,372.33,1392333.0,363.0927,363.2487,362.8489,363.1024,1392333.0
2021-08-23 11:30:00,372.36,373.35,372.35,373.28,1910935.0,363.1317,364.0972,363.1219,364.0289,1910935.0
2021-08-23 12:00:00,373.28,373.39,372.99,373.31,1281640.0,364.0289,364.1362,363.7461,364.0582,1281640.0
2021-08-23 12:30:00,373.31,373.61,373.17,373.58,1322793.0,364.0582,364.3507,363.9216,364.3215,1322793.0
2021-08-23 13:00:00,373.59,373.69,373.14,373.23,1146707.0,364.3312,364.4287,363.8924,363.9801,1146707.0
2021-08-23 13:30:00,373.23,373.53,373.02,373.36,1216704.0,363.9801,364.2727,363.7753,364.1069,1216704.0
2021-08-23 14:00:00,373.38,373.7,373.37,373.51,934518.0,364.1264,364.4385,364.1167,364.2532,934518.0
2021-08-23 14:30:00,373.53,373.94,373.49,373.84,762741.0,364.2727,364.6725,364.2337,364.575,762741.0
2021-08-23 15:00:00,373.83,373.87,373.35,373.53,1218301.0,364.5653,364.6043,364.0972,364.2727,1218301.0
2021-08-23 15:30:00,373.53,373.71,373.07,373.2,3385334.0,364.2727,364.4482,363.8241,363.9509,3385334.0
2021-08-24 09:30:00,373.83,374.33,373.36,373.81,3161634.0,364.5653,365.0529,364.1069,364.5458,3161634.0
2021-08-24 10:00:00,373.82,374.74,373.6,374.69,1856809.0,364.5555,365.4527,364.341,365.404,1856809.0
2021-08-24 10:30:00,374.68,374.99,374.36,374.47,1366831.0,365.3942,365.6965,365.0821,365.1894,1366831.0
2021-08-24 11:00:00,374.47,374.68,374.04,374.05,1254350.0,365.1894,365.3942,364.7701,364.7798,1254350.0
2021-08-24 11:30:00,374.06,374.54,373.83,374.48,1072724.0,364.7896,365.2577,364.5653,365.1992,1072724.0
2021-08-24 12:00:00,374.49,374.54,373.94,373.95,776087.0,365.2089,365.2577,364.6725,364.6823,776087.0
2021-08-24 12:30:00,373.95,374.09,373.77,374.03,540589.0,364.6823,364.8188,364.5068,364.7603,540589.0
2021-08-24 13:00:00,374.04,374.25,373.89,374.06,615744.0,364.7701,364.9749,364.6238,364.7896,615744.0
2021-08-24 13:30:00,374.05,374.36,374.05,374.18,639036.0,364.7798,365.0821,364.7798,364.9066,639036.0
2021-08-24 14:00:00,374.19,374.35,374.05,374.29,479492.0,364.9163,365.0724,364.7798,365.0139,479492.0
2021-08-24 14:30:00,374.29,374.55,374.23,374.53,515593.0,365.0139,365.2674,364.9554,365.2479,515593.0
2021-08-24 15:00:00,374.54,374.8,374.46,374.72,904961.0,365.2577,365.5112,365.1797,365.4332,904961.0
2021-08-24 15:30:00,374.72,374.77,374.12,374.39,2202195.0,365.4332,365.482,364.8481,365.1114,2202195.0
2021-08-25 09:30:00,374.63,375.39,374.51,374.91,2578650.0,365.3454,366.0866,365.2284,365.6185,2578650.0
2021-08-25 10:00:00,374.93,375.13,374.35,374.5,1781944.0,365.638,365.833,365.0724,365.2187,1781944.0
2021-08-25 10:30:00,374.51,374.65,373.85,374.14,1835298.0,365.2284,365.3649,364.5848,364.8676,1835298.0
2021-08-25 11:00:00,374.15,374.59,374.1,374.51,809915.0,364.8773,365.3064,364.8286,365.2284,809915.0
2021-08-25 11:30:00,374.52,374.65,374.26,374.35,803295.0,365.2382,365.3649,364.9846,365.0724,803295.0
2021-08-25 12:00:00,374.35,374.49,373.98,374.48,857953.0,365.0724,365.2089,364.7115,365.1992,857953.0
2021-08-25 12:30:00,374.47,374.77,374.38,374.74,661544.0,365.1894,365.482,365.1016,365.4527,661544.0
2021-08-25 13:00:00,374.75,374.75,374.17,374.23,608264.0,365.4625,365.4625,364.8968,364.9554,608264.0
2021-08-25 13:30:00,374.24,374.44,374.21,374.31,459376.0,364.9651,365.1601,364.9358,365.0334,459376.0
2021-08-25 14:00:00,374.32,374.68,374.19,374.39,753330.0,365.0431,365.3942,364.9163,365.1114,753330.0
2021-08-25 14:30:00,374.38,374.73,374.27,374.58,879796.0,365.1016,365.443,364.9944,365.2967,879796.0
2021-08-25 15:00:00,374.58,374.73,374.4,374.64,713647.0,365.2967,365.443,365.1211,365.3552,713647.0
2021-08-25 15:30:00,374.66,375.07,374.53,374.57,2715960.0,365.3747,365.7745,365.2479,365.2869,2715960.0
2021-08-26 09:30:00,373.92,374.57,373.9,373.93,2848201.0,364.653,365.2869,364.6335,364.6628,2848201.0
2021-08-26 10:00:00,373.9,374.62,372.29,372.94,3211445.0,364.6335,365.3357,363.0634,363.6973,3211445.0
2021-08-26 10:30:00,372.95,373.54,372.33,372.95,2877085.0,363.7071,364.2825,363.1024,363.7071,2877085.0
2021-08-26 11:00:00,372.96,373.78,371.97,373.47,2805407.0,363.7168,364.5165,362.7514,364.2142,2805407.0
2021-08-26 11:30:00,373.49,373.66,372.89,373.52,1537508.0,364.2337,364.3995,363.6486,364.2629,1537508.0
2021-08-26 12:00:00,373.52,374.28,373.51,374.07,1061820.0,364.2629,365.0041,364.2532,364.7993,1061820.0
2021-08-26 12:30:00,374.08,374.15,373.64,373.85,753062.0,364.8091,364.8773,364.38,364.5848,753062.0
2021-08-26 13:00:00,373.85,373.95,373.24,373.46,878877.0,364.5848,364.6823,363.9899,364.2044,878877.0
2021-08-26 13:30:00,373.46,373.81,373.41,373.67,612854.0,364.2044,364.5458,364.1557,364.4092,612854.0
2021-08-26 14:00:00,373.69,373.74,373.12,373.38,888695.0,364.4287,364.4775,363.8729,364.1264,888695.0
2021-08-26 14:30:00,373.37,373.59,372.85,372.92,1036414.0,364.1167,364.3312,363.6096,363.6778,1036414.0
2021-08-26 15:00:00,372.88,372.89,372.21,372.74,1686223.0,363.6388,363.6486,362.9854,363.5023,1686223.0
2021-08-26 15:30:00,372.74,373.06,372.34,372.4,3002789.0,363.5023,363.8143,363.1122,363.1707,3002789.0
2021-08-27 09:30:00,373.07,373.83,372.66,373.21,2781076.0,363.8241,364.5653,363.4243,363.9606,2781076.0
2021-08-27 10:00:00,373.22,376.15,372.57,375.19,5244307.0,363.9704,366.8278,363.3365,365.8916,5244307.0
2021-08-27 10:30:00,375.2,375.91,374.47,375.42,1966718.0,365.9013,366.5937,365.1894,366.1159,1966718.0
2021-08-27 11:00:00,375.44,375.69,375.0,375.03,1032562.0,366.1354,366.3792,365.7063,365.7355,1032562.0
2021-08-27 11:30:00,375.04,375.89,375.01,375.8,1080758.0,365.7453,366.5742,365.716,366.4864,1080758.0
2021-08-27 12:00:00,375.81,375.97,375.54,375.62,751919.0,366.4962,366.6522,366.2329,366.3109,751919.0
2021-08-27 12:30:00,375.63,375.87,375.58,375.86,480201.0,366.3207,366.5547,366.2719,366.545,480201.0
2021-08-27 13:00:00,375.87,376.34,375.84,376.2,891272.0,366.5547,367.0131,366.5255,366.8765,891272.0
2021-08-27 13:30:00,376.22,376.39,376.17,376.28,694908.0,366.896,367.0618,366.8473,366.9545,694908.0
2021-08-27 14:00:00,376.29,376.3,375.92,376.11,784578.0,366.9643,366.9741,366.6035,366.7888,784578.0
2021-08-27 14:30:00,376.1,376.33,376.07,376.27,650117.0,366.779,367.0033,366.7498,366.9448,650117.0
2021-08-27 15:00:00,376.27,376.53,376.22,376.38,1276593.0,366.9448,367.1984,366.896,367.0521,1276593.0
2021-08-27 15:30:00,376.37,376.56,376.02,376.09,3362437.0,367.0423,367.2276,366.701,366.7693,3362437.0
2021-08-30 09:30:00,376.84,378.64,376.83,378.61,3170967.0,367.5007,369.2561,367.4909,369.2268,3170967.0
2021-08-30 10:00:00,378.65,379.68,378.39,379.58,2459483.0,369.2658,370.2703,369.0123,370.1728,2459483.0
2021-08-30 10:30:00,379.61,380.04,379.57,379.95,2078487.0,370.202,370.6214,370.163,370.5336,2078487.0
2021-08-30 11:00:00,379.95,380.02,379.36,379.57,1611924.0,370.5336,370.6019,369.9582,370.163,1611924.0
2021-08-30 11:30:00,379.56,380.28,379.54,380.15,1240445.0,370.1533,370.8554,370.1338,370.7286,1240445.0
2021-08-30 12:00:00,380.14,380.21,379.53,379.68,1415986.0,370.7189,370.7871,370.124,370.2703,1415986.0
2021-08-30 12:30:00,379.7,380.01,379.57,380.0,835076.0,370.2898,370.5921,370.163,370.5824,835076.0
2021-08-30 13:00:00,380.01,380.3,379.89,380.26,797783.0,370.5921,370.8749,370.4751,370.8359,797783.0
2021-08-30 13:30:00,380.24,380.65,380.17,380.65,726336.0,370.8164,371.2162,370.7481,371.2162,726336.0
2021-08-30 14:00:00,380.66,380.76,380.44,380.56,959327.0,371.226,371.3235,371.0114,371.1285,959327.0
2021-08-30 14:30:00,380.56,380.75,380.45,380.74,770760.0,371.1285,371.3138,371.0212,371.304,770760.0
2021-08-30 15:00:00,380.75,380.75,380.5,380.6,791800.0,371.3138,371.3138,371.07,371.1675,791800.0
2021-08-30 15:30:00,380.59,380.72,380.2,380.32,3605740.0,371.1577,371.2845,370.7774,370.8944,3605740.0
2021-08-31 09:30:00,380.51,380.58,378.47,378.52,4579579.0,371.0797,371.148,369.0903,369.139,4579579.0
2021-08-31 10:00:00,378.53,379.37,378.36,379.09,2349076.0,369.1488,369.968,368.983,369.6949,2349076.0
2021-08-31 10:30:00,379.1,379.57,378.8,379.32,1433920.0,369.7047,370.163,369.4121,369.9192,1433920.0
2021-08-31 11:00:00,379.33,379.79,378.81,379.5,1065013.0,369.929,370.3776,369.4218,370.0947,1065013.0
2021-08-31 11:30:00,379.47,380.0,379.31,379.85,1118781.0,370.0655,370.5824,369.9095,370.4361,1118781.0
2021-08-31 12:00:00,379.86,380.17,379.48,380.11,985738.0,370.4458,370.7481,370.0752,370.6896,985738.0
2021-08-31 12:30:00,380.09,380.27,379.98,380.25,772362.0,370.6701,370.8457,370.5628,370.8262,772362.0
2021-08-31 13:00:00,380.25,380.28,379.43,379.56,955896.0,370.8262,370.8554,370.0265,370.1533,955896.0
2021-08-31 13:30:00,379.56,380.02,379.46,379.98,822017.0,370.1533,370.6019,370.0557,370.5628,822017.0
2021-08-31 14:00:00,379.97,380.12,379.77,380.01,939964.0,370.5531,370.6994,370.3581,370.5921,939964.0
2021-08-31 14:30:00,380.02,380.36,379.96,380.3,992957.0,370.6019,370.9334,370.5433,370.8749,992957.0
2021-08-31 15:00:00,380.32,380.4,379.57,379.62,1387856.0,370.8944,370.9724,370.163,370.2118,1387856.0
2021-08-31 15:30:00,379.61,380.13,379.5,379.9,4451436.0,370.202,370.7091,370.0947,370.4848,4451436.0
2021-09-01 09:30:00,381.05,382.71,380.86,382.04,3801603.0,371.6063,373.2252,371.421,372.5718,3801603.0
2021-09-01 10:00:00,382.04,382.44,381.79,382.07,2302641.0,372.5718,372.9619,372.328,372.6011,2302641.0
2021-09-01 10:30:00,382.06,382.48,381.8,382.18,1194011.0,372.5913,373.0009,372.3377,372.7083,1194011.0
2021-09-01 11:00:00,382.18,382.37,381.78,382.17,1022165.0,372.7083,372.8936,372.3182,372.6986,1022165.0
2021-09-01 11:30:00,382.17,382.44,382.0,382.16,871208.0,372.6986,372.9619,372.5328,372.6888,871208.0
2021-09-01 12:00:00,382.16,382.44,382.11,382.26,801609.0,372.6888,372.9619,372.6401,372.7863,801609.0
2021-09-01 12:30:00,382.27,382.3,382.05,382.23,803323.0,372.7961,372.8254,372.5815,372.7571,803323.0
2021-09-01 13:00:00,382.24,382.4,382.09,382.32,564836.0,372.7668,372.9229,372.6206,372.8449,564836.0
2021-09-01 13:30:00,382.32,382.45,382.17,382.29,493354.0,372.8449,372.9716,372.6986,372.8156,493354.0
2021-09-01 14:00:00,382.28,382.29,381.86,381.88,566338.0,372.8058,372.8156,372.3963,372.4158,566338.0
2021-09-01 14:30:00,381.88,381.94,381.04,381.37,1658137.0,372.4158,372.4743,371.5966,371.9184,1658137.0
2021-09-01 15:00:00,381.38,381.64,380.88,381.32,1559613.0,371.9282,372.1817,371.4405,371.8696,1559613.0
2021-09-01 15:30:00,381.32,381.32,380.37,380.59,4296544.0,371.8696,371.8696,370.9432,371.1577,4296544.0
2021-09-02 09:30:00,381.97,382.31,381.39,381.52,2610144.0,372.5035,372.8351,371.9379,372.0647,2610144.0
2021-09-02 10:00:00,381.54,381.82,380.71,381.15,2213013.0,372.0842,372.3572,371.2748,371.7039,2213013.0
2021-09-02 10:30:00,381.13,381.51,380.88,381.37,1316319.0,371.6843,372.0549,371.4405,371.9184,1316319.0
2021-09-02 11:00:00,381.38,381.7,380.8,381.6,1130407.0,371.9282,372.2402,371.3625,372.1427,1130407.0
2021-09-02 11:30:00,381.6,381.68,381.05,381.08,746141.0,372.1427,372.2207,371.6063,371.6356,746141.0
2021-09-02 12:00:00,381.08,381.15,380.46,380.7,1030002.0,371.6356,371.7039,371.031,371.265,1030002.0
2021-09-02 12:30:00,380.68,380.87,380.39,380.81,1064815.0,371.2455,371.4308,370.9627,371.3723,1064815.0
2021-09-02 13:00:00,380.81,380.96,380.08,380.19,1286860.0,371.3723,371.5186,370.6604,370.7676,1286860.0
2021-09-02 13:30:00,380.18,380.4,379.63,379.82,1418895.0,370.7579,370.9724,370.2215,370.4068,1418895.0
2021-09-02 14:00:00,379.81,379.94,379.15,379.53,1534262.0,370.3971,370.5238,369.7534,370.124,1534262.0
2021-09-02 14:30:00,379.54,380.35,379.47,380.28,1130414.0,370.1338,370.9237,370.0655,370.8554,1130414.0
2021-09-02 15:00:00,380.28,380.38,379.88,379.96,1252768.0,370.8554,370.9529,370.4653,370.5433,1252768.0
2021-09-02 15:30:00,379.98,380.47,379.78,380.42,2788025.0,370.5628,371.0407,370.3678,370.9919,2788025.0
2021-09-03 09:30:00,379.22,381.36,379.2,381.29,4243492.0,369.8217,371.9086,369.8022,371.8404,4243492.0
2021-09-03 10:00:00,381.28,381.95,380.77,380.93,2351321.0,371.8306,372.484,371.3333,371.4893,2351321.0
2021-09-03 10:30:00,380.9,381.25,380.4,380.93,1096112.0,371.46,371.8014,370.9724,371.4893,1096112.0
2021-09-03 11:00:00,380.9,381.5,380.63,381.34,958379.0,371.46,372.0452,371.1967,371.8891,958379.0
2021-09-03 11:30:00,381.35,381.64,381.04,381.09,787309.0,371.8989,372.1817,371.5966,371.6453,787309.0
2021-09-03 12:00:00,381.07,381.62,380.98,381.54,583878.0,371.6258,372.1622,371.5381,372.0842,583878.0
2021-09-03 12:30:00,381.55,381.57,381.16,381.42,627324.0,372.0939,372.1134,371.7136,371.9672,627324.0
2021-09-03 13:00:00,381.41,381.96,381.4,381.66,646276.0,371.9574,372.4938,371.9477,372.2012,646276.0
2021-09-03 13:30:00,381.66,381.72,381.45,381.67,502306.0,372.2012,372.2597,371.9964,372.211,502306.0
2021-09-03 14:00:00,381.68,381.72,381.38,381.54,595215.0,372.2207,372.2597,371.9282,372.0842,595215.0
2021-09-03 14:30:00,381.53,381.67,381.38,381.61,446969.0,372.0744,372.211,371.9282,372.1525,446969.0
2021-09-03 15:00:00,381.61,381.98,381.58,381.63,749603.0,372.1525,372.5133,372.1232,372.172,749603.0
2021-09-03 15:30:00,381.63,381.83,381.27,381.59,2367234.0,372.172,372.367,371.8209,372.1329,2367234.0
2021-09-07 09:30:00,381.65,381.97,380.65,381.36,3320792.0,372.1915,372.5035,371.2162,371.9086,3320792.0
2021-09-07 10:00:00,381.34,381.39,380.48,381.08,2154035.0,371.8891,371.9379,371.0505,371.6356,2154035.0
2021-09-07 10:30:00,381.09,382.19,381.03,382.12,1610037.0,371.6453,372.7181,371.5868,372.6498,1610037.0
2021-09-07 11:00:00,382.11,382.18,381.11,381.36,1276559.0,372.6401,372.7083,371.6648,371.9086,1276559.0
2021-09-07 11:30:00,381.37,382.1,381.27,382.0,1013414.0,371.9184,372.6303,371.8209,372.5328,1013414.0
2021-09-07 12:00:00,381.96,382.52,381.93,382.51,810621.0,372.4938,373.0399,372.4645,373.0301,810621.0
2021-09-07 12:30:00,382.53,382.78,382.36,382.53,767515.0,373.0497,373.2935,372.8839,373.0497,767515.0
2021-09-07 13:00:00,382.53,382.65,382.31,382.55,666740.0,373.0497,373.1667,372.8351,373.0692,666740.0
2021-09-07 13:30:00,382.54,382.77,382.48,382.56,619273.0,373.0594,373.2837,373.0009,373.0789,619273.0
2021-09-07 14:00:00,382.56,382.66,382.31,382.35,752499.0,373.0789,373.1764,372.8351,372.8741,752499.0
2021-09-07 14:30:00,382.34,382.53,382.15,382.51,705265.0,372.8644,373.0497,372.6791,373.0301,705265.0
2021-09-07 15:00:00,382.51,382.62,382.25,382.26,596146.0,373.0301,373.1374,372.7766,372.7863,596146.0
2021-09-07 15:30:00,382.25,382.35,382.03,382.12,2243470.0,372.7766,372.8741,372.562,372.6498,2243470.0
2021-09-08 09:30:00,381.93,381.93,380.62,381.16,4106474.0,372.4645,372.4645,371.187,371.7136,4106474.0
2021-09-08 10:00:00,381.17,381.74,380.82,381.0,2195762.0,371.7234,372.2792,371.382,371.5576,2195762.0
2021-09-08 10:30:00,381.01,381.12,378.72,379.1,4253644.0,371.5673,371.6746,369.3341,369.7047,4253644.0
2021-09-08 11:00:00,379.08,380.09,379.06,379.89,1974940.0,369.6852,370.6701,369.6656,370.4751,1974940.0
2021-09-08 11:30:00,379.89,380.01,378.55,378.89,1551558.0,370.4751,370.5921,369.1683,369.4999,1551558.0
2021-09-08 12:00:00,378.89,380.42,378.45,380.29,2258420.0,369.4999,370.9919,369.0708,370.8652,2258420.0
2021-09-08 12:30:00,380.29,380.35,379.71,379.72,1186176.0,370.8652,370.9237,370.2995,370.3093,1186176.0
2021-09-08 13:00:00,379.72,380.35,379.7,380.34,952012.0,370.3093,370.9237,370.2898,370.9139,952012.0
2021-09-08 13:30:00,380.34,380.61,380.07,380.1,993708.0,370.9139,371.1772,370.6506,370.6799,993708.0
2021-09-08 14:00:00,380.1,380.92,380.09,380.5,1293568.0,370.6799,371.4796,370.6701,371.07,1293568.0
2021-09-08 14:30:00,380.5,380.59,380.19,380.39,708844.0,371.07,371.1577,370.7676,370.9627,708844.0
2021-09-08 15:00:00,380.39,380.66,380.32,380.4,662502.0,370.9627,371.226,370.8944,370.9724,662502.0
2021-09-08 15:30:00,380.41,380.86,380.09,380.83,2829979.0,370.9822,371.421,370.6701,371.3918,2829979.0
2021-09-09 09:30:00,381.01,382.15,380.82,381.75,3046618.0,371.5673,372.6791,371.382,372.289,3046618.0
2021-09-09 10:00:00,381.74,382.14,381.27,381.73,1714053.0,372.2792,372.6693,371.8209,372.2695,1714053.0
2021-09-09 10:30:00,381.75,381.91,381.42,381.47,1247697.0,372.289,372.445,371.9672,372.0159,1247697.0
2021-09-09 11:00:00,381.47,381.63,380.63,380.66,1737271.0,372.0159,372.172,371.1967,371.226,1737271.0
2021-09-09 11:30:00,380.63,381.04,380.57,381.02,1307992.0,371.1967,371.5966,371.1382,371.5771,1307992.0
2021-09-09 12:00:00,381.02,381.18,380.67,381.03,955830.0,371.5771,371.7331,371.2357,371.5868,955830.0
2021-09-09 12:30:00,381.02,381.27,380.71,380.77,749610.0,371.5771,371.8209,371.2748,371.3333,749610.0
2021-09-09 13:00:00,380.78,381.23,379.46,379.93,1755243.0,371.343,371.7819,370.0557,370.5141,1755243.0
2021-09-09 13:30:00,379.93,380.02,379.29,379.81,2201397.0,370.5141,370.6019,369.8899,370.3971,2201397.0
2021-09-09 14:00:00,379.84,380.24,379.41,380.01,1543894.0,370.4263,370.8164,370.007,370.5921,1543894.0
2021-09-09 14:30:00,380.02,380.36,379.48,380.25,1210530.0,370.6019,370.9334,370.0752,370.8262,1210530.0
2021-09-09 15:00:00,380.27,380.47,379.9,380.01,1222457.0,370.8457,371.0407,370.4848,370.5921,1222457.0
2021-09-09 15:30:00,379.99,380.43,379.22,379.43,3281095.0,370.5726,371.0017,369.8217,370.0265,3281095.0
2021-09-10 09:30:00,381.23,381.97,381.23,381.67,3020192.0,371.7819,372.5035,371.7819,372.211,3020192.0
2021-09-10 10:00:00,381.68,381.71,380.34,380.54,2245385.0,372.2207,372.25,370.9139,371.109,2245385.0
2021-09-10 10:30:00,380.54,380.55,379.33,380.19,3340991.0,371.109,371.1187,369.929,370.7676,3340991.0
2021-09-10 11:00:00,380.19,380.29,378.94,378.94,3331004.0,370.7676,370.8652,369.5486,369.5486,3331004.0
2021-09-10 11:30:00,378.93,379.46,378.57,378.94,3509828.0,369.5389,370.0557,369.1878,369.5486,3509828.0
2021-09-10 12:00:00,378.97,379.98,378.8,379.85,1365063.0,369.5779,370.5628,369.4121,370.4361,1365063.0
2021-09-10 12:30:00,379.85,380.34,379.85,380.07,735404.0,370.4361,370.9139,370.4361,370.6506,735404.0
2021-09-10 13:00:00,380.09,380.48,379.88,379.91,1005151.0,370.6701,371.0505,370.4653,370.4946,1005151.0
2021-09-10 13:30:00,379.92,380.27,379.6,379.73,895274.0,370.5043,370.8457,370.1923,370.319,895274.0
2021-09-10 14:00:00,379.73,379.84,379.07,379.11,712548.0,370.319,370.4263,369.6754,369.7144,712548.0
2021-09-10 14:30:00,379.11,379.14,378.72,378.9,1227073.0,369.7144,369.7437,369.3341,369.5096,1227073.0
2021-09-10 15:00:00,378.89,378.92,377.41,377.43,2497735.0,369.4999,369.5291,368.0565,368.076,2497735.0
2021-09-10 15:30:00,377.43,377.69,376.24,376.51,5316171.0,368.076,368.3296,366.9155,367.1788,5316171.0
2021-09-13 09:30:00,378.99,379.43,376.29,376.54,6079292.0,369.5974,370.0265,366.9643,367.2081,6079292.0
2021-09-13 10:00:00,376.54,378.0,374.57,375.24,6655221.0,367.2081,368.6319,365.2869,365.9403,6655221.0
2021-09-13 10:30:00,375.26,376.58,374.75,376.07,3406587.0,365.9598,367.2471,365.4625,366.7498,3406587.0
2021-09-13 11:00:00,376.08,376.45,374.27,375.06,2727481.0,366.7595,367.1203,364.9944,365.7648,2727481.0
2021-09-13 11:30:00,375.05,375.8,374.71,374.8,1542512.0,365.755,366.4864,365.4235,365.5112,1542512.0
2021-09-13 12:00:00,374.81,376.23,374.55,375.94,1626242.0,365.521,366.9058,365.2674,366.623,1626242.0
2021-09-13 12:30:00,375.93,376.57,375.54,376.45,1429920.0,366.6132,367.2374,366.2329,367.1203,1429920.0
2021-09-13 13:00:00,376.45,376.67,375.41,375.55,1229104.0,367.1203,367.3349,366.1061,366.2426,1229104.0
2021-09-13 13:30:00,375.56,375.63,374.92,375.14,1496941.0,366.2524,366.3207,365.6283,365.8428,1496941.0
2021-09-13 14:00:00,375.16,375.53,374.4,374.5,1612937.0,365.8623,366.2231,365.1211,365.2187,1612937.0
2021-09-13 14:30:00,374.51,375.08,374.35,374.99,1238929.0,365.2284,365.7843,365.0724,365.6965,1238929.0
2021-09-13 15:00:00,374.97,376.04,374.22,376.03,2057709.0,365.677,366.7205,364.9456,366.7107,2057709.0
2021-09-13 15:30:00,375.99,376.36,375.38,376.36,3355032.0,366.6717,367.0326,366.0769,367.0326,3355032.0
2021-09-14 09:30:00,377.84,378.61,376.27,376.36,4759775.0,368.4759,369.2268,366.9448,367.0326,4759775.0
2021-09-14 10:00:00,376.38,376.76,375.71,376.55,3099803.0,367.0521,367.4227,366.3987,367.2179,3099803.0
2021-09-14 10:30:00,376.55,376.66,375.26,375.83,2993432.0,367.2179,367.3251,365.9598,366.5157,2993432.0
2021-09-14 11:00:00,375.83,376.74,375.83,376.68,2049084.0,366.5157,367.4031,366.5157,367.3446,2049084.0
2021-09-14 11:30:00,376.67,377.47,376.54,377.45,1671146.0,367.3349,368.1151,367.2081,368.0955,1671146.0
2021-09-14 12:00:00,377.45,377.75,376.84,376.93,1224477.0,368.0955,368.3881,367.5007,367.5884,1224477.0
2021-09-14 12:30:00,376.92,376.93,375.98,376.16,1569501.0,367.5787,367.5884,366.662,366.8375,1569501.0
2021-09-14 13:00:00,376.16,376.38,375.28,376.01,1991492.0,366.8375,367.0521,365.9793,366.6912,1991492.0
2021-09-14 13:30:00,376.01,376.4,375.51,376.13,1265134.0,366.6912,367.0716,366.2036,366.8083,1265134.0
2021-09-14 14:00:00,376.14,376.3,374.82,375.06,2399402.0,366.818,366.9741,365.5307,365.7648,2399402.0
2021-09-14 14:30:00,375.05,375.33,374.36,375.24,2649820.0,365.755,366.0281,365.0821,365.9403,2649820.0
2021-09-14 15:00:00,375.25,375.38,374.39,374.41,2110476.0,365.9501,366.0769,365.1114,365.1309,2110476.0
2021-09-14 15:30:00,374.41,375.2,374.28,375.18,4663324.0,365.1309,365.9013,365.0041,365.8818,4663324.0
2021-09-15 09:30:00,375.73,376.4,373.93,374.54,5209615.0,366.4182,367.0716,364.6628,365.2577,5209615.0
2021-09-15 10:00:00,374.55,375.05,373.37,373.85,3255388.0,365.2674,365.755,364.1167,364.5848,3255388.0
2021-09-15 10:30:00,373.86,374.89,373.63,374.76,2528237.0,364.5945,365.599,364.3702,365.4722,2528237.0
2021-09-15 11:00:00,374.75,375.01,374.31,374.44,1448564.0,365.4625,365.716,365.0334,365.1601,1448564.0
2021-09-15 11:30:00,374.45,374.66,374.01,374.63,1239241.0,365.1699,365.3747,364.7408,365.3454,1239241.0
2021-09-15 12:00:00,374.63,375.46,374.46,375.31,1391118.0,365.3454,366.1549,365.1797,366.0086,1391118.0
2021-09-15 12:30:00,375.34,376.68,375.33,376.55,2056258.0,366.0378,367.3446,366.0281,367.2179,2056258.0
2021-09-15 13:00:00,376.57,376.85,376.45,376.67,1115805.0,367.2374,367.5104,367.1203,367.3349,1115805.0
2021-09-15 13:30:00,376.69,377.27,376.63,376.92,1155958.0,367.3544,367.92,367.2959,367.5787,1155958.0
2021-09-15 14:00:00,376.91,377.41,376.85,377.25,916121.0,367.5689,368.0565,367.5104,367.9005,916121.0
2021-09-15 14:30:00,377.26,377.6,377.19,377.48,937168.0,367.9103,368.2418,367.842,368.1248,937168.0
2021-09-15 15:00:00,377.49,378.2,377.39,378.03,1503803.0,368.1346,368.827,368.037,368.6612,1503803.0
2021-09-15 15:30:00,378.03,378.41,377.77,378.01,3018612.0,368.6612,369.0318,368.4076,368.6417,3018612.0
2021-09-16 09:30:00,376.71,377.45,375.37,375.94,3493212.0,367.3739,368.0955,366.0671,366.623,3493212.0
2021-09-16 10:00:00,375.89,376.06,374.81,375.67,2827290.0,366.5742,366.74,365.521,366.3597,2827290.0
2021-09-16 10:30:00,375.65,375.98,374.87,375.37,1842202.0,366.3402,366.662,365.5795,366.0671,1842202.0
2021-09-16 11:00:00,375.37,375.75,374.69,375.22,1648465.0,366.0671,366.4377,365.404,365.9208,1648465.0
2021-09-16 11:30:00,375.19,375.81,374.96,375.79,1097335.0,365.8916,366.4962,365.6673,366.4767,1097335.0
2021-09-16 12:00:00,375.79,376.4,375.68,376.02,1077204.0,366.4767,367.0716,366.3694,366.701,1077204.0
2021-09-16 12:30:00,376.04,376.63,376.02,376.45,993959.0,366.7205,367.2959,366.701,367.1203,993959.0
2021-09-16 13:00:00,376.45,376.66,376.11,376.53,786762.0,367.1203,367.3251,366.7888,367.1984,786762.0
2021-09-16 13:30:00,376.54,377.49,376.12,377.4,1276025.0,367.2081,368.1346,366.7985,368.0468,1276025.0
2021-09-16 14:00:00,377.41,377.9,377.18,377.5,1320139.0,368.0565,368.5344,367.8322,368.1443,1320139.0
2021-09-16 14:30:00,377.52,378.09,377.47,377.96,859098.0,368.1638,368.7197,368.1151,368.5929,859098.0
2021-09-16 15:00:00,377.97,378.9,377.9,378.05,2251920.0,368.6027,369.5096,368.5344,368.6807,2251920.0
2021-09-16 15:30:00,378.06,378.54,378.03,378.34,3946914.0,368.6904,369.1585,368.6612,368.9635,3946914.0
2021-09-17 09:30:00,377.82,377.87,375.38,375.85,6069176.0,368.4564,368.5051,366.0769,366.5352,6069176.0
2021-09-17 10:00:00,375.81,375.92,374.85,375.44,3433527.0,366.4962,366.6035,365.56,366.1354,3433527.0
2021-09-17 10:30:00,375.45,375.45,374.18,374.52,2931894.0,366.1451,366.1451,364.9066,365.2382,2931894.0
2021-09-17 11:00:00,374.52,374.86,373.63,374.1,3036888.0,365.2382,365.5697,364.3702,364.8286,3036888.0
2021-09-17 11:30:00,374.07,374.1,373.1,373.6,2802539.0,364.7993,364.8286,363.8534,364.341,2802539.0
2021-09-17 12:00:00,373.59,374.69,373.59,374.38,2147222.0,364.3312,365.404,364.3312,365.1016,2147222.0
2021-09-17 12:30:00,374.38,374.88,374.36,374.47,1397718.0,365.1016,365.5892,365.0821,365.1894,1397718.0
2021-09-17 13:00:00,374.44,374.49,373.45,373.85,1738731.0,365.1601,365.2089,364.1947,364.5848,1738731.0
2021-09-17 13:30:00,373.85,373.92,372.76,373.23,1833393.0,364.5848,364.653,363.5218,363.9801,1833393.0
2021-09-17 14:00:00,373.22,373.74,373.0,373.05,1495540.0,363.9704,364.4775,363.7558,363.8046,1495540.0
2021-09-17 14:30:00,373.04,373.72,372.76,373.49,1725034.0,363.7948,364.458,363.5218,364.2337,1725034.0
2021-09-17 15:00:00,373.5,373.85,373.04,373.31,1925028.0,364.2434,364.5848,363.7948,364.0582,1925028.0
2021-09-17 15:30:00,373.3,374.29,373.29,373.82,6929109.0,364.0484,365.0139,364.0386,364.5555,6929109.0
2021-09-20 09:30:00,367.49,369.25,366.49,368.17,7220758.0,358.788,360.5063,357.8117,359.4519,7220758.0
2021-09-20 10:00:00,368.17,368.26,365.88,366.51,5087238.0,359.4519,359.5398,357.2161,357.8312,5087238.0
2021-09-20 10:30:00,366.52,366.86,365.32,365.53,4656018.0,357.841,358.1729,356.6694,356.8744,4656018.0
2021-09-20 11:00:00,365.47,366.61,365.08,366.54,2747700.0,356.8159,357.9289,356.4351,357.8605,2747700.0
2021-09-20 11:30:00,366.54,366.66,364.51,364.57,2336277.0,357.8605,357.9777,355.8786,355.9372,2336277.0
2021-09-20 12:00:00,364.55,364.67,363.4,364.14,2751974.0,355.9176,356.0348,354.7949,355.5173,2751974.0
2021-09-20 12:30:00,364.12,364.31,363.53,363.6,2170007.0,355.4978,355.6833,354.9218,354.9901,2170007.0
2021-09-20 13:00:00,363.6,364.12,362.79,364.1,3306555.0,354.9901,355.4978,354.1993,355.4783,3306555.0
2021-09-20 13:30:00,364.1,364.36,363.7,363.77,2042939.0,355.4783,355.7321,355.0878,355.1561,2042939.0
2021-09-20 14:00:00,363.81,364.1,361.64,361.77,3557543.0,355.1952,355.4783,353.0765,353.2035,3557543.0
2021-09-20 14:30:00,361.78,362.32,361.04,361.68,3599278.0,353.2132,353.7404,352.4908,353.1156,3599278.0
2021-09-20 15:00:00,361.67,362.6,360.93,362.6,4414219.0,353.1058,354.0138,352.3834,354.0138,4414219.0
2021-09-20 15:30:00,362.6,365.93,362.45,365.82,10711791.0,354.0138,357.265,353.8674,357.1576,10711791.0
2021-09-21 09:30:00,367.58,368.81,366.28,367.25,5313559.0,358.8759,360.0768,357.6067,358.5537,5313559.0
2021-09-21 10:00:00,367.25,367.59,365.71,366.69,3903960.0,358.5537,358.8857,357.0502,358.007,3903960.0
2021-09-21 10:30:00,366.71,366.92,364.99,365.58,3359180.0,358.0265,358.2315,356.3472,356.9232,3359180.0
2021-09-21 11:00:00,365.59,367.48,365.08,366.79,2748565.0,356.933,358.7783,356.4351,358.1046,2748565.0
2021-09-21 11:30:00,366.79,368.3,366.79,367.78,1928457.0,358.1046,359.5788,358.1046,359.0712,1928457.0
2021-09-21 12:00:00,367.81,368.49,367.66,367.68,1352367.0,359.1004,359.7643,358.954,358.9735,1352367.0
2021-09-21 12:30:00,367.68,367.92,366.64,367.02,1165842.0,358.9735,359.2078,357.9581,358.3291,1165842.0
2021-09-21 13:00:00,367.01,367.2,366.0,366.12,1653166.0,358.3194,358.5049,357.3333,357.4505,1653166.0
2021-09-21 13:30:00,366.07,366.74,365.68,366.09,1461846.0,357.4016,358.0558,357.0209,357.4212,1461846.0
2021-09-21 14:00:00,366.11,366.76,365.64,365.74,1663539.0,357.4407,358.0753,356.9818,357.0795,1663539.0
2021-09-21 14:30:00,365.79,367.92,365.7,367.23,1818227.0,357.1283,359.2078,357.0404,358.5342,1818227.0
2021-09-21 15:00:00,367.22,368.12,367.11,367.7,1839859.0,358.5244,359.4031,358.417,358.993,1839859.0
2021-09-21 15:30:00,367.63,367.91,365.93,366.02,3507140.0,358.9247,359.1981,357.265,357.3528,3507140.0
2021-09-22 09:30:00,367.09,367.46,365.95,367.46,3944715.0,358.3975,358.7587,357.2845,358.7587,3944715.0
2021-09-22 10:00:00,367.46,368.78,367.43,368.47,2777592.0,358.7587,360.0475,358.7294,359.7448,2777592.0
2021-09-22 10:30:00,368.46,368.94,368.29,368.7,2030865.0,359.735,360.2037,359.5691,359.9694,2030865.0
2021-09-22 11:00:00,368.71,369.17,368.71,369.0,1186928.0,359.9791,360.4282,359.9791,360.2623,1186928.0
2021-09-22 11:30:00,369.0,370.51,369.0,369.88,2233349.0,360.2623,361.7365,360.2623,361.1214,2233349.0
2021-09-22 12:00:00,369.89,369.92,369.37,369.74,1053875.0,361.1312,361.1605,360.6235,360.9847,1053875.0
2021-09-22 12:30:00,369.74,369.97,369.14,369.29,1121106.0,360.9847,361.2093,360.3989,360.5454,1121106.0
2021-09-22 13:00:00,369.28,369.29,368.62,369.13,1278305.0,360.5356,360.5454,359.8913,360.3892,1278305.0
2021-09-22 13:30:00,369.11,369.33,368.34,368.9,1537109.0,360.3697,360.5844,359.6179,360.1646,1537109.0
2021-09-22 14:00:00,368.87,371.07,367.58,370.47,6568414.0,360.1353,362.2832,358.8759,361.6975,6568414.0
2021-09-22 14:30:00,370.48,370.68,367.78,368.6,5603886.0,361.7072,361.9025,359.0712,359.8717,5603886.0
2021-09-22 15:00:00,368.61,371.0,368.14,370.3,2609180.0,359.8815,362.2149,359.4226,361.5315,2609180.0
2021-09-22 15:30:00,370.29,370.66,369.31,369.55,4083625.0,361.5217,361.883,360.5649,360.7992,4083625.0
2021-09-23 09:30:00,370.76,372.83,370.09,372.32,5683226.0,361.9806,364.0016,361.3265,363.5036,5683226.0
2021-09-23 10:00:00,372.36,373.83,372.35,373.46,3678339.0,363.5427,364.9779,363.5329,364.6167,3678339.0
2021-09-23 10:30:00,373.45,373.78,372.91,373.53,2262376.0,364.6069,364.9291,364.0797,364.685,2262376.0
2021-09-23 11:00:00,373.53,373.55,372.08,372.73,2795401.0,364.685,364.7045,363.2693,363.9039,2795401.0
2021-09-23 11:30:00,372.75,373.28,372.33,373.23,2016599.0,363.9235,364.4409,363.5134,364.3921,2016599.0
2021-09-23 12:00:00,373.24,373.26,372.35,372.79,1869738.0,364.4019,364.4214,363.5329,363.9625,1869738.0
2021-09-23 12:30:00,372.78,373.32,372.77,372.92,1381573.0,363.9528,364.48,363.943,364.0894,1381573.0
2021-09-23 13:00:00,372.92,373.79,372.87,373.78,1313186.0,364.0894,364.9388,364.0406,364.9291,1313186.0
2021-09-23 13:30:00,373.78,374.04,373.72,374.0,1373527.0,364.9291,365.1829,364.8705,365.1439,1373527.0
2021-09-23 14:00:00,374.0,374.01,373.46,373.59,1581843.0,365.1439,365.1536,364.6167,364.7436,1581843.0
2021-09-23 14:30:00,373.58,373.87,373.32,373.64,1581571.0,364.7338,365.0169,364.48,364.7924,1581571.0
2021-09-23 15:00:00,373.65,373.7,373.2,373.37,1614223.0,364.8022,364.851,364.3628,364.5288,1614223.0
2021-09-23 15:30:00,373.38,373.63,372.82,372.91,4272863.0,364.5385,364.7826,363.9918,364.0797,4272863.0
2021-09-24 09:30:00,370.65,371.78,370.27,371.66,5025934.0,361.8732,362.9764,361.5022,362.8593,5025934.0
2021-09-24 10:00:00,371.67,372.03,370.79,371.41,2431047.0,362.869,363.2205,362.0099,362.6152,2431047.0
2021-09-24 10:30:00,371.42,371.76,370.66,370.96,2061593.0,362.625,362.9569,361.883,362.1759,2061593.0
2021-09-24 11:00:00,370.97,371.64,370.72,370.75,1318421.0,362.1856,362.8397,361.9415,361.9708,1318421.0
2021-09-24 11:30:00,370.77,371.93,370.69,371.84,1647292.0,361.9904,363.1229,361.9122,363.035,1647292.0
2021-09-24 12:00:00,371.84,372.52,371.6,372.37,1073823.0,363.035,363.6989,362.8007,363.5525,1073823.0
2021-09-24 12:30:00,372.39,372.75,372.22,372.59,908995.0,363.572,363.9235,363.406,363.7673,908995.0
2021-09-24 13:00:00,372.6,372.85,372.38,372.82,878121.0,363.777,364.0211,363.5622,363.9918,878121.0
2021-09-24 13:30:00,372.81,372.81,372.0,372.01,985878.0,363.982,363.982,363.1912,363.201,985878.0
2021-09-24 14:00:00,372.02,372.37,371.96,372.29,1021247.0,363.2108,363.5525,363.1522,363.4744,1021247.0
2021-09-24 14:30:00,372.29,373.01,372.24,372.99,1031241.0,363.4744,364.1773,363.4255,364.1578,1031241.0
2021-09-24 15:00:00,373.0,373.3,372.43,373.09,1995005.0,364.1675,364.4604,363.611,364.2554,1995005.0
2021-09-24 15:30:00,373.1,373.76,373.1,373.33,3397426.0,364.2652,364.9095,364.2652,364.4897,3397426.0
2021-09-27 09:30:00,370.2,370.89,367.73,368.66,6541241.0,361.4338,362.1075,359.0223,359.9303,6541241.0
2021-09-27 10:00:00,368.68,370.32,368.14,370.32,3826216.0,359.9498,361.551,359.4226,361.551,3826216.0
2021-09-27 10:30:00,370.31,370.7,369.99,369.99,2229083.0,361.5412,361.922,361.2288,361.2288,2229083.0
2021-09-27 11:00:00,369.98,371.07,369.63,369.74,2196538.0,361.2191,362.2832,360.8773,360.9847,2196538.0
2021-09-27 11:30:00,369.75,370.02,368.78,369.34,2205597.0,360.9945,361.2581,360.0475,360.5942,2205597.0
2021-09-27 12:00:00,369.32,369.85,368.89,369.65,1449209.0,360.5747,361.0921,360.1549,360.8969,1449209.0
2021-09-27 12:30:00,369.63,369.67,368.6,369.08,1507279.0,360.8773,360.9164,359.8717,360.3404,1507279.0
2021-09-27 13:00:00,369.05,370.44,368.92,370.34,1591127.0,360.3111,361.6682,360.1842,361.5705,1591127.0
2021-09-27 13:30:00,370.34,370.56,369.88,370.53,1082771.0,361.5705,361.7853,361.1214,361.756,1082771.0
2021-09-27 14:00:00,370.53,371.0,370.47,370.8,1030585.0,361.756,362.2149,361.6975,362.0196,1030585.0
2021-09-27 14:30:00,370.82,370.92,370.35,370.48,1098203.0,362.0392,362.1368,361.5803,361.7072,1098203.0
2021-09-27 15:00:00,370.48,371.26,370.3,370.84,1804449.0,361.7072,362.4687,361.5315,362.0587,1804449.0
2021-09-27 15:30:00,370.85,371.1,369.98,370.35,3301821.0,362.0685,362.3125,361.2191,361.5803,3301821.0
2021-09-28 09:30:00,365.67,366.36,363.4,364.49,8121899.0,357.0111,357.6848,354.7949,355.8591,8121899.0
2021-09-28 10:00:00,364.46,364.46,361.46,362.58,7934723.0,355.8298,355.8298,352.9008,353.9943,7934723.0
2021-09-28 10:30:00,362.58,362.77,361.25,361.49,7446793.0,353.9943,354.1798,352.6958,352.9301,7446793.0
2021-09-28 11:00:00,361.47,361.82,360.1,360.53,5888785.0,352.9106,353.2523,351.573,351.9928,5888785.0
2021-09-28 11:30:00,360.55,361.27,359.86,360.91,6060216.0,352.0124,352.7153,351.3387,352.3638,6060216.0
2021-09-28 12:00:00,360.91,361.82,360.15,361.19,4208653.0,352.3638,353.2523,351.6218,352.6372,4208653.0
2021-09-28 12:30:00,361.18,361.19,359.52,359.78,3379752.0,352.6274,352.6372,351.0067,351.2606,3379752.0
2021-09-28 13:00:00,359.77,361.25,359.43,361.04,3761917.0,351.2508,352.6958,350.9189,352.4908,3761917.0
2021-09-28 13:30:00,361.05,361.35,360.03,360.07,2388505.0,352.5005,352.7934,351.5047,351.5437,2388505.0
2021-09-28 14:00:00,360.07,361.55,359.35,361.53,4658047.0,351.5437,352.9887,350.8408,352.9691,4658047.0
2021-09-28 14:30:00,361.53,362.31,360.6,361.92,3983750.0,352.9691,353.7307,352.0612,353.3499,3983750.0
2021-09-28 15:00:00,361.9,362.61,360.85,360.86,4331863.0,353.3304,354.0236,352.3053,352.315,4331863.0
2021-09-28 15:30:00,360.87,361.44,359.52,359.85,9459433.0,352.3248,352.8813,351.0067,351.3289,9459433.0
2021-09-29 09:30:00,361.18,363.3,360.47,362.8,8595886.0,352.6274,354.6972,351.9342,354.2091,8595886.0
2021-09-29 10:00:00,362.8,363.37,362.06,362.2,4296645.0,354.2091,354.7656,353.4866,353.6233,4296645.0
2021-09-29 10:30:00,362.2,362.95,361.28,362.68,3610744.0,353.6233,354.3555,352.7251,354.0919,3610744.0
2021-09-29 11:00:00,362.67,362.79,360.84,360.9,2532620.0,354.0822,354.1993,352.2955,352.3541,2532620.0
2021-09-29 11:30:00,360.91,361.08,359.75,360.71,3789417.0,352.3638,352.5298,351.2313,352.1686,3789417.0
2021-09-29 12:00:00,360.7,360.93,358.95,359.23,3156816.0,352.1588,352.3834,350.4502,350.7236,3156816.0
2021-09-29 12:30:00,359.23,360.36,359.08,359.93,2408634.0,350.7236,351.8269,350.5772,351.407,2408634.0
2021-09-29 13:00:00,359.95,360.39,359.27,359.39,2929254.0,351.4266,351.8561,350.7627,350.8798,2929254.0
2021-09-29 13:30:00,359.4,359.89,358.63,359.87,2236164.0,350.8896,351.368,350.1378,351.3485,2236164.0
2021-09-29 14:00:00,359.85,361.85,359.77,361.31,3067514.0,351.3289,353.2816,351.2508,352.7544,3067514.0
2021-09-29 14:30:00,361.33,362.03,361.22,361.78,1991519.0,352.7739,353.4573,352.6665,353.2132,1991519.0
2021-09-29 15:00:00,361.78,362.01,360.96,361.06,2008963.0,353.2132,353.4378,352.4126,352.5103,2008963.0
2021-09-29 15:30:00,361.06,361.15,358.76,359.35,4995484.0,352.5103,352.5981,350.2647,350.8408,4995484.0
2021-09-30 09:30:00,360.97,362.68,360.93,361.81,5911866.0,352.4224,354.0919,352.3834,353.2425,5911866.0
2021-09-30 10:00:00,361.78,362.42,360.89,361.47,4032854.0,353.2132,353.8381,352.3443,352.9106,4032854.0
2021-09-30 10:30:00,361.46,361.69,360.11,360.41,3599730.0,352.9008,353.1254,351.5828,351.8757,3599730.0
2021-09-30 11:00:00,360.41,361.76,360.13,361.52,2606714.0,351.8757,353.1937,351.6023,352.9594,2606714.0
2021-09-30 11:30:00,361.54,361.58,358.76,359.57,4029099.0,352.9789,353.018,350.2647,351.0556,4029099.0
2021-09-30 12:00:00,359.61,359.7,357.99,358.29,4240356.0,351.0946,351.1825,349.513,349.8059,4240356.0
2021-09-30 12:30:00,358.28,359.3,357.1,358.81,2577885.0,349.7961,350.792,348.644,350.3136,2577885.0
2021-09-30 13:00:00,358.8,360.09,358.52,359.07,2614663.0,350.3038,351.5632,350.0304,350.5674,2614663.0
2021-09-30 13:30:00,359.05,359.9,358.8,359.84,2060421.0,350.5479,351.3777,350.3038,351.3192,2060421.0
2021-09-30 14:00:00,359.83,361.21,359.77,360.88,3779154.0,351.3094,352.6567,351.2508,352.3345,3779154.0
2021-09-30 14:30:00,360.88,361.48,360.18,360.21,2905215.0,352.3345,352.9203,351.6511,351.6804,2905215.0
2021-09-30 15:00:00,360.23,361.3,359.78,360.19,2773602.0,351.6999,352.7446,351.2606,351.6609,2773602.0
2021-09-30 15:30:00,360.18,360.96,357.57,357.73,7934679.0,351.6511,352.4126,349.1029,349.2591,7934679.0
2021-10-01 09:30:00,358.57,359.18,356.03,356.61,5811375.0,350.0792,350.6748,347.5994,348.1657,5811375.0
2021-10-01 10:00:00,356.59,356.95,354.48,354.69,5579395.0,348.1461,348.4976,346.0861,346.2911,5579395.0
2021-10-01 10:30:00,354.69,356.45,354.38,356.41,3690705.0,346.2911,348.0094,345.9885,347.9704,3690705.0
2021-10-01 11:00:00,356.4,357.89,355.52,357.49,3700792.0,347.9606,349.4153,347.1015,349.0248,3700792.0
2021-10-01 11:30:00,357.49,358.54,357.37,358.09,2435072.0,349.0248,350.05,348.9077,349.6106,2435072.0
2021-10-01 12:00:00,358.11,358.31,357.1,357.76,2492870.0,349.6301,349.8254,348.644,349.2884,2492870.0
2021-10-01 12:30:00,357.77,358.12,357.03,357.46,1718963.0,349.2982,349.6399,348.5757,348.9955,1718963.0
2021-10-01 13:00:00,357.47,358.48,357.08,358.14,1886551.0,349.0053,349.9914,348.6245,349.6594,1886551.0
2021-10-01 13:30:00,358.15,359.39,358.15,358.79,2090406.0,349.6692,350.8798,349.6692,350.294,2090406.0
2021-10-01 14:00:00,358.8,359.66,358.77,359.36,2023904.0,350.3038,351.1434,350.2745,350.8505,2023904.0
2021-10-01 14:30:00,359.36,360.56,359.33,360.33,1837888.0,350.8505,352.0221,350.8212,351.7976,1837888.0
2021-10-01 15:00:00,360.32,361.25,360.3,360.32,2336706.0,351.7878,352.6958,351.7683,351.7878,2336706.0
2021-10-01 15:30:00,360.31,361.14,359.71,360.25,5674397.0,351.778,352.5884,351.1922,351.7195,5674397.0
2021-10-04 09:30:00,358.52,358.86,355.17,355.84,5823773.0,350.0304,350.3624,346.7598,347.4139,5823773.0
2021-10-04 10:00:00,355.84,356.19,353.77,353.79,5274713.0,347.4139,347.7556,345.3929,345.4124,5274713.0
2021-10-04 10:30:00,353.78,353.78,351.13,352.08,8136764.0,345.4027,345.4027,342.8154,343.7429,8136764.0
2021-10-04 11:00:00,352.09,352.99,351.46,352.26,4923678.0,343.7527,344.6314,343.1376,343.9187,4923678.0
2021-10-04 11:30:00,352.24,352.39,350.68,352.2,4561312.0,343.8991,344.0456,342.3761,343.8601,4561312.0
2021-10-04 12:00:00,352.18,352.3,350.92,351.17,2717585.0,343.8406,343.9577,342.6104,342.8545,2717585.0
2021-10-04 12:30:00,351.17,351.63,350.44,351.02,3057027.0,342.8545,343.3036,342.1418,342.708,3057027.0
2021-10-04 13:00:00,351.01,351.98,350.32,351.02,2578124.0,342.6983,343.6453,342.0246,342.708,2578124.0
2021-10-04 13:30:00,351.0,351.95,350.96,351.11,2415542.0,342.6885,343.616,342.6494,342.7959,2415542.0
2021-10-04 14:00:00,351.13,352.72,351.08,351.74,3854806.0,342.8154,344.3678,342.7666,343.411,3854806.0
2021-10-04 14:30:00,351.73,352.7,351.34,352.34,3407095.0,343.4012,344.3482,343.0204,343.9968,3407095.0
2021-10-04 15:00:00,352.38,353.46,351.07,351.33,4575042.0,344.0358,345.0902,342.7568,343.0107,4575042.0
2021-10-04 15:30:00,351.3,352.71,351.01,352.7,7795140.0,342.9814,344.358,342.6983,344.3482,7795140.0
2021-10-05 09:30:00,353.71,355.91,353.48,355.52,6215928.0,345.3343,347.4822,345.1098,347.1015,6215928.0
2021-10-05 10:00:00,355.51,356.86,355.39,356.71,4248360.0,347.0917,348.4097,346.9745,348.2633,4248360.0
2021-10-05 10:30:00,356.72,357.89,356.23,357.87,3533706.0,348.273,349.4153,347.7947,349.3958,3533706.0
2021-10-05 11:00:00,357.85,358.67,357.67,358.12,3130743.0,349.3763,350.1769,349.2006,349.6399,3130743.0
2021-10-05 11:30:00,358.12,358.6,357.5,358.37,2710183.0,349.6399,350.1085,349.0346,349.884,2710183.0
2021-10-05 12:00:00,358.39,359.17,358.07,358.73,2216547.0,349.9035,350.665,349.5911,350.2355,2216547.0
2021-10-05 12:30:00,358.74,359.07,358.42,358.93,1555397.0,350.2452,350.5674,349.9328,350.4307,1555397.0
2021-10-05 13:00:00,358.93,358.99,358.47,358.79,1542823.0,350.4307,350.4893,349.9816,350.294,1542823.0
2021-10-05 13:30:00,358.77,359.48,358.67,359.32,1481044.0,350.2745,350.9677,350.1769,350.8115,1481044.0
2021-10-05 14:00:00,359.33,359.64,358.93,359.3,1576252.0,350.8212,351.1239,350.4307,350.792,1576252.0
2021-10-05 14:30:00,359.3,359.69,359.13,359.19,1549028.0,350.792,351.1727,350.626,350.6846,1549028.0
2021-10-05 15:00:00,359.19,359.54,358.44,358.5,1858762.0,350.6846,351.0263,349.9523,350.0109,1858762.0
2021-10-05 15:30:00,358.5,358.85,357.23,357.38,4789368.0,350.0109,350.3526,348.771,348.9174,4789368.0
2021-10-06 09:30:00,354.07,356.93,353.83,354.47,7518795.0,345.6858,348.4781,345.4515,346.0763,7518795.0
2021-10-06 10:00:00,354.45,357.63,353.15,357.08,6656330.0,346.0568,349.1615,344.7876,348.6245,6656330.0
2021-10-06 10:30:00,357.08,358.12,356.56,357.4,3780971.0,348.6245,349.6399,348.1168,348.9369,3780971.0
2021-10-06 11:00:00,357.39,357.74,355.54,355.95,2788263.0,348.9272,349.2689,347.121,347.5213,2788263.0
2021-10-06 11:30:00,355.96,357.51,355.63,357.41,2262482.0,347.531,349.0443,347.2089,348.9467,2262482.0
2021-10-06 12:00:00,357.41,357.46,355.45,355.83,2022859.0,348.9467,348.9955,347.0331,347.4041,2022859.0
2021-10-06 12:30:00,355.82,356.62,355.46,356.01,1577351.0,347.3944,348.1754,347.0429,347.5799,1577351.0
2021-10-06 13:00:00,355.99,357.28,355.18,357.28,2034658.0,347.5603,348.8198,346.7695,348.8198,2034658.0
2021-10-06 13:30:00,357.26,358.52,357.19,358.19,2842573.0,348.8003,350.0304,348.7319,349.7082,2842573.0
2021-10-06 14:00:00,358.2,359.35,357.7,359.34,3002745.0,349.718,350.8408,349.2298,350.831,3002745.0
2021-10-06 14:30:00,359.32,359.59,358.46,358.5,2432425.0,350.8115,351.0751,349.9718,350.0109,2432425.0
2021-10-06 15:00:00,358.43,359.03,358.28,358.83,2139911.0,349.9426,350.5283,349.7961,350.3331,2139911.0
2021-10-06 15:30:00,358.81,359.95,357.96,359.67,4991102.0,350.3136,351.4266,349.4837,351.1532,4991102.0
2021-10-07 09:30:00,362.8,364.62,362.25,364.6,5839453.0,354.2091,355.986,353.6721,355.9665,5839453.0
2021-10-07 10:00:00,364.61,365.56,364.4,365.22,3552942.0,355.9762,356.9037,355.7712,356.5718,3552942.0
2021-10-07 10:30:00,365.24,365.65,365.02,365.23,2542370.0,356.5913,356.9916,356.3765,356.5815,2542370.0
2021-10-07 11:00:00,365.24,365.36,364.57,364.87,1591288.0,356.5913,356.7085,355.9372,356.2301,1591288.0
2021-10-07 11:30:00,364.88,365.66,364.8,365.63,1665468.0,356.2398,357.0014,356.1617,356.9721,1665468.0
2021-10-07 12:00:00,365.64,365.69,364.88,365.05,1254098.0,356.9818,357.0306,356.2398,356.4058,1254098.0
2021-10-07 12:30:00,365.07,365.39,364.91,365.34,1175263.0,356.4253,356.7377,356.2691,356.6889,1175263.0
2021-10-07 13:00:00,365.34,365.34,364.84,365.27,1155062.0,356.6889,356.6889,356.2008,356.6206,1155062.0
2021-10-07 13:30:00,365.26,365.29,364.65,364.76,1082526.0,356.6108,356.6401,356.0153,356.1227,1082526.0
2021-10-07 14:00:00,364.76,364.88,364.09,364.19,2093087.0,356.1227,356.2398,355.4685,355.5662,2093087.0
2021-10-07 14:30:00,364.19,364.34,363.57,363.89,1902341.0,355.5662,355.7126,354.9608,355.2733,1902341.0
2021-10-07 15:00:00,363.9,364.43,363.66,364.1,1826938.0,355.283,355.8005,355.0487,355.4783,1826938.0
2021-10-07 15:30:00,364.1,364.18,362.49,362.93,5093402.0,355.4783,355.5564,353.9064,354.336,5093402.0
2021-10-08 09:30:00,364.1,364.32,361.95,362.04,5579624.0,355.4783,355.6931,353.3792,353.4671,5579624.0
2021-10-08 10:00:00,362.01,363.5,361.99,363.06,2857586.0,353.4378,354.8925,353.4183,354.4629,2857586.0
2021-10-08 10:30:00,363.07,363.3,361.22,362.08,2793664.0,354.4727,354.6972,352.6665,353.5061,2793664.0
2021-10-08 11:00:00,362.08,362.67,361.64,362.02,2016483.0,353.5061,354.0822,353.0765,353.4475,2016483.0
2021-10-08 11:30:00,362.01,362.13,361.05,361.41,2046375.0,353.4378,353.5549,352.5005,352.852,2046375.0
2021-10-08 12:00:00,361.44,361.88,361.15,361.3,1531649.0,352.8813,353.3109,352.5981,352.7446,1531649.0
2021-10-08 12:30:00,361.28,362.24,361.2,361.62,1540590.0,352.7251,353.6623,352.647,353.057,1540590.0
2021-10-08 13:00:00,361.62,361.85,360.61,360.82,1916516.0,353.057,353.2816,352.0709,352.276,1916516.0
2021-10-08 13:30:00,360.81,361.62,360.7,361.5,1346743.0,352.2662,353.057,352.1588,352.9399,1346743.0
2021-10-08 14:00:00,361.49,362.47,361.42,362.43,1554108.0,352.9301,353.8869,352.8618,353.8478,1554108.0
2021-10-08 14:30:00,362.43,362.54,361.91,362.02,1330177.0,353.8478,353.9552,353.3402,353.4475,1330177.0
2021-10-08 15:00:00,362.02,362.31,361.83,362.02,1412206.0,353.4475,353.7307,353.262,353.4475,1412206.0
2021-10-08 15:30:00,362.01,362.04,360.71,361.1,3971726.0,353.4378,353.4671,352.1686,352.5493,3971726.0
2021-10-11 09:30:00,359.58,362.31,358.94,362.28,4105535.0,351.0653,353.7307,350.4405,353.7014,4105535.0
2021-10-11 10:00:00,362.28,363.2,362.27,363.03,2146771.0,353.7014,354.5996,353.6916,354.4336,2146771.0
2021-10-11 10:30:00,363.04,363.12,362.01,362.38,1436386.0,354.4434,354.5215,353.4378,353.799,1436386.0
2021-10-11 11:00:00,362.38,362.87,362.13,362.29,1222486.0,353.799,354.2774,353.5549,353.7112,1222486.0
2021-10-11 11:30:00,362.3,362.87,362.22,362.35,1204145.0,353.7209,354.2774,353.6428,353.7697,1204145.0
2021-10-11 12:00:00,362.35,362.42,361.23,361.78,2073844.0,353.7697,353.8381,352.6763,353.2132,2073844.0
2021-10-11 12:30:00,361.78,361.8,361.11,361.68,1426487.0,353.2132,353.2328,352.5591,353.1156,1426487.0
2021-10-11 13:00:00,361.69,361.7,360.03,360.18,2390150.0,353.1254,353.1351,351.5047,351.6511,2390150.0
2021-10-11 13:30:00,360.16,360.54,359.82,360.4,1908605.0,351.6316,352.0026,351.2996,351.8659,1908605.0
2021-10-11 14:00:00,360.42,361.22,360.25,360.66,1610539.0,351.8854,352.6665,351.7195,352.1197,1610539.0
2021-10-11 14:30:00,360.65,360.89,360.12,360.74,1459378.0,352.11,352.3443,351.5925,352.1979,1459378.0
2021-10-11 15:00:00,360.73,360.92,359.7,359.75,2033196.0,352.1881,352.3736,351.1825,351.2313,2033196.0
2021-10-11 15:30:00,359.74,359.91,358.3,358.39,4507009.0,351.2215,351.3875,349.8156,349.9035,4507009.0
2021-10-12 09:30:00,359.88,360.33,357.37,357.46,5916746.0,351.3582,351.7976,348.9077,348.9955,5916746.0
2021-10-12 10:00:00,357.45,358.87,357.22,358.18,3719219.0,348.9858,350.3721,348.7612,349.6985,3719219.0
2021-10-12 10:30:00,358.19,358.19,356.77,356.9,2964181.0,349.7082,349.7082,348.3219,348.4488,2964181.0
2021-10-12 11:00:00,356.93,358.5,356.92,357.75,2025825.0,348.4781,350.0109,348.4683,349.2787,2025825.0
2021-10-12 11:30:00,357.76,358.5,357.28,358.5,1689013.0,349.2884,350.0109,348.8198,350.0109,1689013.0
2021-10-12 12:00:00,358.53,359.18,358.26,358.38,1721700.0,350.0402,350.6748,349.7766,349.8937,1721700.0
2021-10-12 12:30:00,358.38,358.46,357.25,357.4,1563670.0,349.8937,349.9718,348.7905,348.9369,1563670.0
2021-10-12 13:00:00,357.39,357.54,356.84,357.38,1290915.0,348.9272,349.0736,348.3902,348.9174,1290915.0
2021-10-12 13:30:00,357.37,357.93,357.16,357.4,1342719.0,348.9077,349.4544,348.7026,348.9369,1342719.0
2021-10-12 14:00:00,357.34,358.87,357.21,358.37,1746985.0,348.8784,350.3721,348.7514,349.884,1746985.0
2021-10-12 14:30:00,358.37,358.44,357.58,357.67,1417538.0,349.884,349.9523,349.1127,349.2006,1417538.0
2021-10-12 15:00:00,357.67,357.83,357.08,357.6,1514482.0,349.2006,349.3568,348.6245,349.1322,1514482.0
2021-10-12 15:30:00,357.6,357.93,356.48,357.15,4425219.0,349.1322,349.4544,348.0387,348.6929,4425219.0
2021-10-13 09:30:00,359.49,360.29,358.22,358.73,5153712.0,350.9775,351.7585,349.7375,350.2355,5153712.0
2021-10-13 10:00:00,358.75,359.33,357.59,357.91,3453038.0,350.255,350.8212,349.1224,349.4349,3453038.0
2021-10-13 10:30:00,357.92,359.14,357.61,358.32,2340313.0,349.4446,350.6357,349.142,349.8352,2340313.0
2021-10-13 11:00:00,358.32,358.96,358.15,358.39,1227858.0,349.8352,350.46,349.6692,349.9035,1227858.0
2021-10-13 11:30:00,358.38,359.33,357.43,359.01,2268396.0,349.8937,350.8212,348.9662,350.5088,2268396.0
2021-10-13 12:00:00,359.02,359.09,358.46,359.08,924080.0,350.5186,350.5869,349.9718,350.5772,924080.0
2021-10-13 12:30:00,359.06,359.06,358.32,358.52,1080279.0,350.5576,350.5576,349.8352,350.0304,1080279.0
2021-10-13 13:00:00,358.51,359.52,358.44,359.5,1201190.0,350.0207,351.0067,349.9523,350.9872,1201190.0
2021-10-13 13:30:00,359.48,360.09,359.43,359.6,1997337.0,350.9677,351.5632,350.9189,351.0849,1997337.0
2021-10-13 14:00:00,359.6,360.69,358.9,359.42,3133653.0,351.0849,352.149,350.4014,350.9091,3133653.0
2021-10-13 14:30:00,359.4,359.7,359.03,359.45,1641849.0,350.8896,351.1825,350.5283,350.9384,1641849.0
2021-10-13 15:00:00,359.47,359.89,359.13,359.26,1405555.0,350.9579,351.368,350.626,350.7529,1405555.0
2021-10-13 15:30:00,359.27,360.03,359.26,360.0,3262484.0,350.7627,351.5047,350.7529,351.4754,3262484.0
2021-10-14 09:30:00,363.69,364.61,363.01,364.33,5390253.0,355.078,355.9762,354.4141,355.7028,5390253.0
2021-10-14 10:00:00,364.34,365.52,364.17,364.98,2835852.0,355.7126,356.8647,355.5466,356.3375,2835852.0
2021-10-14 10:30:00,365.0,365.61,364.83,365.26,2333687.0,356.357,356.9525,356.191,356.6108,2333687.0
2021-10-14 11:00:00,365.27,365.59,365.02,365.55,2043944.0,356.6206,356.933,356.3765,356.894,2043944.0
2021-10-14 11:30:00,365.56,366.12,365.34,366.12,2080935.0,356.9037,357.4505,356.6889,357.4505,2080935.0
2021-10-14 12:00:00,366.11,366.62,366.04,366.37,2209376.0,357.4407,357.9386,357.3724,357.6945,2209376.0
2021-10-14 12:30:00,366.37,366.73,366.35,366.6,1229537.0,357.6945,358.046,357.675,357.9191,1229537.0
2021-10-14 13:00:00,366.6,366.66,366.08,366.16,1506155.0,357.9191,357.9777,357.4114,357.4895,1506155.0
2021-10-14 13:30:00,366.18,366.64,366.17,366.52,1691046.0,357.509,357.9581,357.4993,357.841,1691046.0
2021-10-14 14:00:00,366.52,366.72,366.26,366.71,1285084.0,357.841,358.0363,357.5871,358.0265,1285084.0
2021-10-14 14:30:00,366.7,366.73,366.44,366.63,1143842.0,358.0167,358.046,357.7629,357.9484,1143842.0
2021-10-14 15:00:00,366.63,366.63,366.18,366.43,1815138.0,357.9484,357.9484,357.509,357.7531,1815138.0
2021-10-14 15:30:00,366.42,366.85,365.97,366.6,6095243.0,357.7434,358.1632,357.304,357.9191,6095243.0
2021-10-15 09:30:00,367.88,368.16,366.91,367.6,3748976.0,359.1688,359.4422,358.2218,358.8954,3748976.0
2021-10-15 10:00:00,367.6,367.78,366.82,366.94,2073099.0,358.8954,359.0712,358.1339,358.251,2073099.0
2021-10-15 10:30:00,366.94,368.4,366.94,368.38,1599296.0,358.251,359.6765,358.251,359.6569,1599296.0
2021-10-15 11:00:00,368.39,368.63,368.12,368.26,1498712.0,359.6667,359.901,359.4031,359.5398,1498712.0
2021-10-15 11:30:00,368.25,368.41,367.12,367.21,2334888.0,359.53,359.6862,358.4268,358.5146,2334888.0
2021-10-15 12:00:00,367.21,367.9,367.21,367.8,1323125.0,358.5146,359.1883,358.5146,359.0907,1323125.0
2021-10-15 12:30:00,367.8,368.14,367.6,368.06,735553.0,359.0907,359.4226,358.8954,359.3445,735553.0
2021-10-15 13:00:00,368.07,368.07,367.58,367.8,1007746.0,359.3543,359.3543,358.8759,359.0907,1007746.0
2021-10-15 13:30:00,367.81,368.19,367.8,368.1,751601.0,359.1004,359.4714,359.0907,359.3836,751601.0
2021-10-15 14:00:00,368.11,368.53,368.09,368.4,1131439.0,359.3933,359.8034,359.3738,359.6765,1131439.0
2021-10-15 14:30:00,368.4,368.59,368.12,368.5,989255.0,359.6765,359.862,359.4031,359.7741,989255.0
2021-10-15 15:00:00,368.5,368.64,367.9,368.57,1603371.0,359.7741,359.9108,359.1883,359.8424,1603371.0
2021-10-15 15:30:00,368.57,369.06,368.23,368.99,3035355.0,359.8424,360.3208,359.5105,360.2525,3035355.0
2021-10-18 09:30:00,367.6,369.32,366.99,369.08,3764109.0,358.8954,360.5747,358.2999,360.3404,3764109.0
2021-10-18 10:00:00,369.08,369.63,368.87,369.42,1752631.0,360.3404,360.8773,360.1353,360.6723,1752631.0
2021-10-18 10:30:00,369.43,369.91,368.79,369.81,1799691.0,360.6821,361.1507,360.0572,361.0531,1799691.0
2021-10-18 11:00:00,369.82,370.69,369.81,370.4,2071324.0,361.0628,361.9122,361.0531,361.6291,2071324.0
2021-10-18 11:30:00,370.41,371.02,370.32,370.76,1362638.0,361.6389,362.2344,361.551,361.9806,1362638.0
2021-10-18 12:00:00,370.77,371.05,370.66,370.92,970729.0,361.9904,362.2637,361.883,362.1368,970729.0
2021-10-18 12:30:00,370.92,371.19,370.82,371.06,937178.0,362.1368,362.4004,362.0392,362.2735,937178.0
2021-10-18 13:00:00,371.07,371.69,370.98,371.63,1201843.0,362.2832,362.8886,362.1954,362.83,1201843.0
2021-10-18 13:30:00,371.61,371.83,371.51,371.73,882207.0,362.8105,363.0252,362.7128,362.9276,882207.0
2021-10-18 14:00:00,371.72,371.9,371.56,371.75,840197.0,362.9179,363.0936,362.7616,362.9471,840197.0
2021-10-18 14:30:00,371.76,372.33,371.7,372.19,1478050.0,362.9569,363.5134,362.8983,363.3767,1478050.0
2021-10-18 15:00:00,372.18,372.67,372.08,372.51,2160927.0,363.367,363.8454,363.2693,363.6891,2160927.0
2021-10-18 15:30:00,372.5,372.87,372.21,372.65,4005506.0,363.6794,364.0406,363.3963,363.8258,4005506.0
2021-10-19 09:30:00,373.74,374.42,373.05,373.56,3995943.0,364.89,365.5539,364.2164,364.7143,3995943.0
2021-10-19 10:00:00,373.57,374.5,373.29,374.47,2043859.0,364.724,365.632,364.4507,365.6027,2043859.0
2021-10-19 10:30:00,374.46,374.86,373.7,374.85,1808517.0,365.593,365.9835,364.851,365.9737,1808517.0
2021-10-19 11:00:00,374.85,374.99,374.46,374.77,1141575.0,365.9737,366.1104,365.593,365.8956,1141575.0
2021-10-19 11:30:00,374.78,375.11,374.55,375.01,1098432.0,365.9054,366.2276,365.6808,366.1299,1098432.0
2021-10-19 12:00:00,375.03,375.04,374.82,375.0,806600.0,366.1495,366.1592,365.9444,366.1202,806600.0
2021-10-19 12:30:00,375.02,375.31,374.89,375.27,980575.0,366.1397,366.4228,366.0128,366.3838,980575.0
2021-10-19 13:00:00,375.26,375.37,375.02,375.05,1015108.0,366.374,366.4814,366.1397,366.169,1015108.0
2021-10-19 13:30:00,375.05,375.31,375.03,375.31,600241.0,366.169,366.4228,366.1495,366.4228,600241.0
2021-10-19 14:00:00,375.31,375.4,374.86,374.87,753562.0,366.4228,366.5107,365.9835,365.9933,753562.0
2021-10-19 14:30:00,374.87,374.98,374.52,374.86,1347323.0,365.9933,366.1007,365.6516,365.9835,1347323.0
2021-10-19 15:00:00,374.86,375.52,374.76,375.29,1492238.0,365.9835,366.6279,365.8859,366.4033,1492238.0
2021-10-19 15:30:00,375.28,375.48,374.8,375.44,3329173.0,366.3936,366.5888,365.9249,366.5498,3329173.0
2021-10-20 09:30:00,375.94,376.39,375.38,375.6,3741253.0,367.0379,367.4773,366.4912,366.706,3741253.0
2021-10-20 10:00:00,375.59,376.36,374.96,376.34,2444483.0,366.6962,367.448,366.0811,367.4285,2444483.0
2021-10-20 10:30:00,376.36,376.57,375.52,375.53,1929617.0,367.448,367.653,366.6279,366.6376,1929617.0
2021-10-20 11:00:00,375.55,375.78,375.03,375.42,1804178.0,366.6572,366.8817,366.1495,366.5302,1804178.0
2021-10-20 11:30:00,375.41,375.97,375.17,375.92,983055.0,366.5205,367.0672,366.2862,367.0184,983055.0
2021-10-20 12:00:00,375.91,375.94,375.16,375.19,783474.0,367.0086,367.0379,366.2764,366.3057,783474.0
2021-10-20 12:30:00,375.2,375.48,374.92,375.23,934232.0,366.3154,366.5888,366.0421,366.3447,934232.0
2021-10-20 13:00:00,375.24,375.32,373.46,374.12,2572995.0,366.3545,366.4326,364.6167,365.261,2572995.0
2021-10-20 13:30:00,374.13,374.37,373.83,374.33,1105144.0,365.2708,365.5051,364.9779,365.4661,1105144.0
2021-10-20 14:00:00,374.32,374.8,374.25,374.63,952642.0,365.4563,365.9249,365.3879,365.7589,952642.0
2021-10-20 14:30:00,374.64,374.91,374.55,374.76,785989.0,365.7687,366.0323,365.6808,365.8859,785989.0
2021-10-20 15:00:00,374.75,375.08,374.62,374.63,1014547.0,365.8761,366.1983,365.7492,365.7589,1014547.0
2021-10-20 15:30:00,374.63,374.98,374.35,374.98,3056553.0,365.7589,366.1007,365.4856,366.1007,3056553.0
2021-10-21 09:30:00,374.16,375.31,373.85,374.96,2495541.0,365.3001,366.4228,364.9974,366.0811,2495541.0
2021-10-21 10:00:00,374.95,376.13,374.84,376.12,1861284.0,366.0714,367.2234,365.964,367.2137,1861284.0
2021-10-21 10:30:00,376.12,376.43,375.95,376.12,1353654.0,367.2137,367.5163,367.0477,367.2137,1353654.0
2021-10-21 11:00:00,376.13,376.56,375.51,375.53,1387653.0,367.2234,367.6432,366.6181,366.6376,1387653.0
2021-10-21 11:30:00,375.53,375.9,375.34,375.81,973983.0,366.6376,366.9989,366.4521,366.911,973983.0
2021-10-21 12:00:00,375.82,376.12,375.35,376.06,1073367.0,366.9208,367.2137,366.4619,367.1551,1073367.0
2021-10-21 12:30:00,376.06,376.4,375.78,376.29,707451.0,367.1551,367.487,366.8817,367.3796,707451.0
2021-10-21 13:00:00,376.3,376.31,375.88,376.16,553564.0,367.3894,367.3992,366.9793,367.2527,553564.0
2021-10-21 13:30:00,376.16,376.36,375.71,375.86,684107.0,367.2527,367.448,366.8134,366.9598,684107.0
2021-10-21 14:00:00,375.86,376.18,375.75,376.12,689651.0,366.9598,367.2722,366.8524,367.2137,689651.0
2021-10-21 14:30:00,376.13,376.41,376.09,376.41,659474.0,367.2234,367.4968,367.1844,367.4968,659474.0
2021-10-21 15:00:00,376.42,377.16,376.38,377.12,2050360.0,367.5066,368.229,367.4675,368.19,2050360.0
2021-10-21 15:30:00,377.12,377.47,376.77,377.28,2804407.0,368.19,368.5317,367.8483,368.3462,2804407.0
2021-10-22 09:30:00,375.98,376.85,375.09,376.04,3520521.0,367.077,367.9264,366.2081,367.1356,3520521.0
2021-10-22 10:00:00,376.03,376.97,375.58,376.96,1757138.0,367.1258,368.0435,366.6865,368.0338,1757138.0
2021-10-22 10:30:00,376.97,376.97,375.33,375.56,1605113.0,368.0435,368.0435,366.4424,366.6669,1605113.0
2021-10-22 11:00:00,375.56,375.79,373.33,373.91,3079305.0,366.6669,366.8915,364.4897,365.056,3079305.0
2021-10-22 11:30:00,373.92,374.03,372.38,373.4,3978913.0,365.0658,365.1732,363.5622,364.5581,3978913.0
2021-10-22 12:00:00,373.38,373.72,372.95,373.72,2021468.0,364.5385,364.8705,364.1187,364.8705,2021468.0
2021-10-22 12:30:00,373.72,374.91,373.61,374.0,1879754.0,364.8705,366.0323,364.7631,365.1439,1879754.0
2021-10-22 13:00:00,374.0,374.33,373.86,374.01,895618.0,365.1439,365.4661,365.0072,365.1536,895618.0
2021-10-22 13:30:00,374.01,374.34,373.28,373.3,1123483.0,365.1536,365.4758,364.4409,364.4604,1123483.0
2021-10-22 14:00:00,373.34,374.38,373.3,374.38,1444210.0,364.4995,365.5149,364.4604,365.5149,1444210.0
2021-10-22 14:30:00,374.38,375.04,374.11,374.13,1208380.0,365.5149,366.1592,365.2513,365.2708,1208380.0
2021-10-22 15:00:00,374.15,374.25,373.73,373.88,1242933.0,365.2903,365.3879,364.8803,365.0267,1242933.0
2021-10-22 15:30:00,373.87,374.49,373.74,374.03,2731624.0,365.0169,365.6223,364.89,365.1732,2731624.0
2021-10-25 09:30:00,375.57,376.24,373.56,375.2,4416645.0,366.6767,367.3308,364.7143,366.3154,4416645.0
2021-10-25 10:00:00,375.22,375.82,374.89,375.8,1992758.0,366.335,366.9208,366.0128,366.9012,1992758.0
2021-10-25 10:30:00,375.75,375.91,375.32,375.66,1080191.0,366.8524,367.0086,366.4326,366.7646,1080191.0
2021-10-25 11:00:00,375.65,376.2,375.28,376.11,1311829.0,366.7548,367.2918,366.3936,367.2039,1311829.0
2021-10-25 11:30:00,376.12,376.42,375.7,376.31,973451.0,367.2137,367.5066,366.8036,367.3992,973451.0
2021-10-25 12:00:00,376.33,377.26,376.28,377.16,1605063.0,367.4187,368.3267,367.3699,368.229,1605063.0
2021-10-25 12:30:00,377.18,377.99,377.16,377.78,1576892.0,368.2486,369.0394,368.229,368.8344,1576892.0
2021-10-25 13:00:00,377.79,378.04,377.69,377.79,1035869.0,368.8441,369.0882,368.7465,368.8441,1035869.0
2021-10-25 13:30:00,377.78,377.89,377.61,377.63,826198.0,368.8344,368.9418,368.6684,368.6879,826198.0
2021-10-25 14:00:00,377.64,378.42,377.54,378.41,1392008.0,368.6977,369.4592,368.6,369.4494,1392008.0
2021-10-25 14:30:00,378.4,378.87,378.07,378.28,2530740.0,369.4397,369.8985,369.1175,369.3225,2530740.0
2021-10-25 15:00:00,378.3,378.4,377.91,378.24,1452766.0,369.342,369.4397,368.9613,369.2835,1452766.0
2021-10-25 15:30:00,378.24,378.25,377.38,377.93,3393574.0,369.2835,369.2932,368.4438,368.9808,3393574.0
2021-10-26 09:30:00,380.22,381.68,379.79,381.24,5306274.0,371.2166,372.642,370.7968,372.2124,5306274.0
2021-10-26 10:00:00,381.24,382.67,381.11,382.27,2619066.0,372.2124,373.6086,372.0855,373.218,2619066.0
2021-10-26 10:30:00,382.27,382.71,381.92,381.95,1853799.0,373.218,373.6476,372.8763,372.9056,1853799.0
2021-10-26 11:00:00,381.96,382.17,381.3,381.86,1780715.0,372.9154,373.1204,372.271,372.8177,1780715.0
2021-10-26 11:30:00,381.87,381.96,379.87,380.06,2433819.0,372.8275,372.9154,370.8749,371.0604,2433819.0
2021-10-26 12:00:00,380.02,380.31,379.24,379.74,2243407.0,371.0213,371.3044,370.2598,370.7479,2243407.0
2021-10-26 12:30:00,379.76,380.21,377.9,378.74,3765964.0,370.7675,371.2068,368.9515,369.7716,3765964.0
2021-10-26 13:00:00,378.74,379.19,378.31,378.91,2170733.0,369.7716,370.211,369.3518,369.9376,2170733.0
2021-10-26 13:30:00,378.88,379.9,378.82,379.3,1685188.0,369.9083,370.9042,369.8497,370.3184,1685188.0
2021-10-26 14:00:00,379.3,379.76,379.01,379.45,1396891.0,370.3184,370.7675,370.0352,370.4648,1396891.0
2021-10-26 14:30:00,379.43,379.87,379.02,379.73,1098663.0,370.4453,370.8749,370.045,370.7382,1098663.0
2021-10-26 15:00:00,379.72,379.93,379.18,379.22,1816552.0,370.7284,370.9334,370.2012,370.2403,1816552.0
2021-10-26 15:30:00,379.2,380.12,378.77,378.92,3028394.0,370.2207,371.1189,369.8009,369.9474,3028394.0
2021-10-27 09:30:00,379.58,381.41,379.31,381.32,4395320.0,370.5917,372.3784,370.3281,372.2905,4395320.0
2021-10-27 10:00:00,381.32,381.47,379.37,380.67,3337715.0,372.2905,372.437,370.3867,371.6559,3337715.0
2021-10-27 10:30:00,380.69,381.76,380.15,380.75,2434750.0,371.6754,372.7201,371.1482,371.734,2434750.0
2021-10-27 11:00:00,380.76,381.83,380.61,381.52,1507656.0,371.7438,372.7885,371.5973,372.4858,1507656.0
2021-10-27 11:30:00,381.51,381.71,381.04,381.62,1592285.0,372.476,372.6713,372.0172,372.5834,1592285.0
2021-10-27 12:00:00,381.63,382.22,381.53,381.98,1448186.0,372.5932,373.1692,372.4956,372.9349,1448186.0
2021-10-27 12:30:00,381.99,382.38,381.9,382.17,947302.0,372.9447,373.3254,372.8568,373.1204,947302.0
2021-10-27 13:00:00,382.17,383.09,382.08,382.88,1564031.0,373.1204,374.0186,373.0325,373.8136,1564031.0
2021-10-27 13:30:00,382.88,383.15,382.59,382.98,1090384.0,373.8136,374.0772,373.5305,373.9112,1090384.0
2021-10-27 14:00:00,382.99,383.1,382.63,382.69,912034.0,373.921,374.0284,373.5695,373.6281,912034.0
2021-10-27 14:30:00,382.71,382.82,382.29,382.29,1168315.0,373.6476,373.755,373.2376,373.2376,1168315.0
2021-10-27 15:00:00,382.27,382.43,380.65,381.3,3116659.0,373.218,373.3742,371.6364,372.271,3116659.0
2021-10-27 15:30:00,381.29,381.43,379.89,379.95,6680777.0,372.2612,372.3979,370.8944,370.953,6680777.0
2021-10-28 09:30:00,381.95,382.55,381.15,381.89,5005988.0,372.9056,373.4914,372.1246,372.847,5005988.0
2021-10-28 10:00:00,381.87,382.97,381.65,382.72,2644835.0,372.8275,373.9015,372.6127,373.6574,2644835.0
2021-10-28 10:30:00,382.72,383.88,382.62,383.04,2885545.0,373.6574,374.7899,373.5597,373.9698,2885545.0
2021-10-28 11:00:00,383.04,383.95,382.87,383.67,1500347.0,373.9698,374.8583,373.8038,374.5849,1500347.0
2021-10-28 11:30:00,383.67,384.03,383.03,383.27,1136985.0,374.5849,374.9364,373.96,374.1944,1136985.0
2021-10-28 12:00:00,383.29,383.98,383.28,383.77,1093734.0,374.2139,374.8875,374.2041,374.6825,1093734.0
2021-10-28 12:30:00,383.77,383.92,382.41,382.75,986158.0,374.6825,374.829,373.3547,373.6867,986158.0
2021-10-28 13:00:00,382.75,383.28,382.65,383.28,880616.0,373.6867,374.2041,373.589,374.2041,880616.0
2021-10-28 13:30:00,383.27,383.65,383.23,383.45,655305.0,374.1944,374.5654,374.1553,374.3701,655305.0
2021-10-28 14:00:00,383.46,383.94,383.42,383.85,900010.0,374.3799,374.8485,374.3408,374.7606,900010.0
2021-10-28 14:30:00,383.85,384.16,383.57,383.74,1415654.0,374.7606,375.0633,374.4873,374.6532,1415654.0
2021-10-28 15:00:00,383.73,383.87,383.34,383.68,1267824.0,374.6435,374.7801,374.2627,374.5946,1267824.0
2021-10-28 15:30:00,383.65,384.48,383.11,384.2,3830230.0,374.5654,375.3757,374.0381,375.1023,3830230.0
2021-10-29 09:30:00,381.06,382.74,380.7,382.33,4790020.0,372.0367,373.6769,371.6852,373.2766,4790020.0
2021-10-29 10:00:00,382.34,382.91,381.96,382.21,2405930.0,373.2864,373.8429,372.9154,373.1595,2405930.0
2021-10-29 10:30:00,382.24,382.92,381.99,382.56,1713266.0,373.1887,373.8526,372.9447,373.5012,1713266.0
2021-10-29 11:00:00,382.56,383.68,382.51,383.5,1583704.0,373.5012,374.5946,373.4524,374.4189,1583704.0
2021-10-29 11:30:00,383.5,383.87,383.37,383.64,1496462.0,374.4189,374.7801,374.292,374.5556,1496462.0
2021-10-29 12:00:00,383.66,385.03,383.55,384.99,2014690.0,374.5751,375.9127,374.4677,375.8736,2014690.0
2021-10-29 12:30:00,384.99,385.01,384.62,384.76,1308986.0,375.8736,375.8932,375.5124,375.6491,1308986.0
2021-10-29 13:00:00,384.78,385.38,384.69,385.15,941230.0,375.6686,376.2544,375.5807,376.0298,941230.0
2021-10-29 13:30:00,385.16,385.17,384.5,384.77,859311.0,376.0396,376.0494,375.3952,375.6588,859311.0
2021-10-29 14:00:00,384.78,385.08,384.32,384.34,1273984.0,375.6686,375.9615,375.2195,375.239,1273984.0
2021-10-29 14:30:00,384.34,384.92,384.18,384.84,1166165.0,375.239,375.8053,375.0828,375.7272,1166165.0
2021-10-29 15:00:00,384.82,384.97,384.47,384.79,1624841.0,375.7077,375.8541,375.3659,375.6784,1624841.0
2021-10-29 15:30:00,384.78,386.28,384.64,386.08,5400163.0,375.6686,377.1331,375.5319,376.9378,5400163.0
2021-11-01 09:30:00,386.56,386.83,385.13,385.29,4370731.0,377.4065,377.6701,376.0103,376.1665,4370731.0
2021-11-01 10:00:00,385.29,385.79,384.42,385.65,3258373.0,376.1665,376.6547,375.3171,376.518,3258373.0
2021-11-01 10:30:00,385.65,385.86,384.93,385.35,1736269.0,376.518,376.723,375.815,376.2251,1736269.0
2021-11-01 11:00:00,385.33,386.34,385.3,386.24,1206796.0,376.2056,377.1917,376.1763,377.094,1206796.0
2021-11-01 11:30:00,386.24,386.66,386.08,386.65,863870.0,377.094,377.5041,376.9378,377.4943,863870.0
2021-11-01 12:00:00,386.65,386.71,386.35,386.53,642732.0,377.4943,377.5529,377.2014,377.3772,642732.0
2021-11-01 12:30:00,386.54,386.77,386.42,386.63,493575.0,377.3869,377.6115,377.2698,377.4748,493575.0
2021-11-01 13:00:00,386.63,386.91,385.89,386.04,1038431.0,377.4748,377.7482,376.7523,376.8988,1038431.0
2021-11-01 13:30:00,386.03,386.18,385.35,385.65,924167.0,376.889,377.0354,376.2251,376.518,924167.0
2021-11-01 14:00:00,385.64,385.76,384.91,385.33,940328.0,376.5082,376.6254,375.7955,376.2056,940328.0
2021-11-01 14:30:00,385.33,385.89,385.29,385.79,778865.0,376.2056,376.7523,376.1665,376.6547,778865.0
2021-11-01 15:00:00,385.78,386.48,385.69,386.41,1029017.0,376.6449,377.3283,376.5571,377.26,1029017.0
2021-11-01 15:30:00,386.42,387.56,386.36,387.43,2149903.0,377.2698,378.3828,377.2112,378.2558,2149903.0
2021-11-02 09:30:00,386.8,389.25,386.75,388.96,3472236.0,377.6408,380.0328,377.592,379.7496,3472236.0
2021-11-02 10:00:00,388.96,389.09,387.48,388.76,2309816.0,379.7496,379.8765,378.3047,379.5544,2309816.0
2021-11-02 10:30:00,388.79,389.11,388.43,388.83,1143827.0,379.5836,379.8961,379.2322,379.6227,1143827.0
2021-11-02 11:00:00,388.86,389.24,388.43,388.95,1035772.0,379.652,380.023,379.2322,379.7399,1035772.0
2021-11-02 11:30:00,388.95,389.54,388.49,388.55,1046028.0,379.7399,380.3159,379.2907,379.3493,1046028.0
2021-11-02 12:00:00,388.51,388.64,387.9,388.56,952943.0,379.3103,379.4372,378.7147,379.3591,952943.0
2021-11-02 12:30:00,388.56,388.99,388.18,388.89,548576.0,379.3591,379.7789,378.9881,379.6813,548576.0
2021-11-02 13:00:00,388.91,389.04,388.4,388.43,663338.0,379.7008,379.8277,379.2029,379.2322,663338.0
2021-11-02 13:30:00,388.44,388.65,388.16,388.5,673456.0,379.2419,379.447,378.9686,379.3005,673456.0
2021-11-02 14:00:00,388.51,388.58,387.78,388.08,903306.0,379.3103,379.3786,378.5976,378.8905,903306.0
2021-11-02 14:30:00,388.07,388.85,387.75,388.81,1324520.0,378.8807,379.6422,378.5683,379.6032,1324520.0
2021-11-02 15:00:00,388.8,389.12,388.6,388.92,894960.0,379.5934,379.9058,379.3981,379.7106,894960.0
2021-11-02 15:30:00,388.9,389.49,388.62,389.11,2754081.0,379.691,380.2671,379.4177,379.8961,2754081.0
2021-11-03 09:30:00,389.53,389.95,388.65,389.29,3330409.0,380.3061,380.7162,379.447,380.0718,3330409.0
2021-11-03 10:00:00,389.32,389.43,388.48,389.0,1961722.0,380.1011,380.2085,379.281,379.7887,1961722.0
2021-11-03 10:30:00,389.01,389.23,388.55,389.04,1099467.0,379.7984,380.0132,379.3493,379.8277,1099467.0
2021-11-03 11:00:00,389.05,389.26,388.66,389.12,718957.0,379.8375,380.0425,379.4567,379.9058,718957.0
2021-11-03 11:30:00,389.12,389.64,388.62,389.61,765444.0,379.9058,380.4135,379.4177,380.3842,765444.0
2021-11-03 12:00:00,389.6,389.62,389.24,389.48,664690.0,380.3745,380.394,380.023,380.2573,664690.0
2021-11-03 12:30:00,389.49,389.71,389.34,389.46,617028.0,380.2671,380.4819,380.1206,380.2378,617028.0
2021-11-03 13:00:00,389.45,389.54,389.18,389.51,552827.0,380.228,380.3159,379.9644,380.2866,552827.0
2021-11-03 13:30:00,389.54,389.78,389.2,389.3,677365.0,380.3159,380.5502,379.9839,380.0816,677365.0
2021-11-03 14:00:00,389.29,391.28,389.02,390.37,4461930.0,380.0718,382.0147,379.8082,381.1262,4461930.0
2021-11-03 14:30:00,390.37,392.21,389.81,392.05,3088237.0,381.1262,382.9227,380.5795,382.7665,3088237.0
2021-11-03 15:00:00,392.06,392.63,391.79,392.47,2648461.0,382.7762,383.3327,382.5126,383.1765,2648461.0
2021-11-03 15:30:00,392.48,393.61,392.39,393.24,4219857.0,383.1863,384.2895,383.0984,383.9283,4219857.0
2021-11-04 09:30:00,394.46,396.22,393.92,396.06,4018028.0,385.1194,386.8377,384.5922,386.6815,4018028.0
2021-11-04 10:00:00,396.09,397.32,395.84,397.26,2522212.0,386.7108,387.9117,386.4667,387.8531,2522212.0
2021-11-04 10:30:00,397.26,398.14,397.21,397.7,2710218.0,387.8531,388.7122,387.8043,388.2827,2710218.0
2021-11-04 11:00:00,397.72,397.74,396.07,396.13,2613828.0,388.3022,388.3217,386.6913,386.7498,2613828.0
2021-11-04 11:30:00,396.13,397.31,395.98,397.27,2166490.0,386.7498,387.9019,386.6034,387.8628,2166490.0
2021-11-04 12:00:00,397.29,397.98,397.19,397.45,1615228.0,387.8824,388.556,387.7847,388.0386,1615228.0
2021-11-04 12:30:00,397.44,397.58,397.08,397.47,965907.0,388.0288,388.1655,387.6773,388.0581,965907.0
2021-11-04 13:00:00,397.49,397.79,396.99,397.77,1079797.0,388.0776,388.3705,387.5895,388.351,1079797.0
2021-11-04 13:30:00,397.76,398.67,397.67,398.55,1241534.0,388.3412,389.2297,388.2534,389.1125,1241534.0
2021-11-04 14:00:00,398.56,398.97,397.74,398.74,1525548.0,389.1223,389.5226,388.3217,389.298,1525548.0
2021-11-04 14:30:00,398.74,399.2,398.05,398.07,1422292.0,389.298,389.7471,388.6244,388.6439,1422292.0
2021-11-04 15:00:00,398.06,398.5,397.77,398.09,2245846.0,388.6341,389.0637,388.351,388.6634,2245846.0
2021-11-04 15:30:00,398.1,398.38,397.21,398.26,3988943.0,388.6732,388.9466,387.8043,388.8294,3988943.0
2021-11-05 09:30:00,400.04,400.99,399.18,400.19,5075474.0,390.5673,391.4948,389.7276,390.7137,5075474.0
2021-11-05 10:00:00,400.2,400.87,399.7,400.28,3221748.0,390.7235,391.3776,390.2353,390.8016,3221748.0
2021-11-05 10:30:00,400.28,400.75,400.25,400.45,1460158.0,390.8016,391.2604,390.7723,390.9675,1460158.0
2021-11-05 11:00:00,400.46,400.69,399.93,400.02,1117575.0,390.9773,391.2019,390.4599,390.5477,1117575.0
2021-11-05 11:30:00,400.01,400.95,399.99,400.49,1361245.0,390.538,391.4557,390.5184,391.0066,1361245.0
2021-11-05 12:00:00,400.49,400.74,400.1,400.24,1064697.0,391.0066,391.2507,390.6258,390.7625,1064697.0
2021-11-05 12:30:00,400.23,400.37,398.99,399.34,1960064.0,390.7528,390.8894,389.5421,389.8838,1960064.0
2021-11-05 13:00:00,399.35,399.49,397.17,397.18,4249090.0,389.8936,390.0303,387.7652,387.775,4249090.0
2021-11-05 13:30:00,397.19,398.75,397.16,398.7,3012477.0,387.7847,389.3078,387.7554,389.259,3012477.0
2021-11-05 14:00:00,398.71,399.12,398.29,398.91,1465820.0,389.2687,389.669,388.8587,389.464,1465820.0
2021-11-05 14:30:00,398.91,399.23,398.51,399.02,1013850.0,389.464,389.7764,389.0735,389.5714,1013850.0
2021-11-05 15:00:00,399.0,399.1,398.09,398.44,1512320.0,389.5519,389.6495,388.6634,389.0051,1512320.0
2021-11-05 15:30:00,398.43,399.23,398.23,398.57,3311246.0,388.9954,389.7764,388.8001,389.1321,3311246.0
2021-11-08 09:30:00,398.57,399.62,397.76,398.27,4316356.0,389.1321,390.1572,388.3412,388.8392,4316356.0
2021-11-08 10:00:00,398.28,398.85,397.79,398.31,2316289.0,388.8489,389.4054,388.3705,388.8782,2316289.0
2021-11-08 10:30:00,398.31,398.8,397.4,398.23,1935216.0,388.8782,389.3566,387.9898,388.8001,1935216.0
2021-11-08 11:00:00,398.23,398.99,397.73,398.81,1682433.0,388.8001,389.5421,388.312,389.3664,1682433.0
2021-11-08 11:30:00,398.82,398.97,397.99,398.17,907670.0,389.3761,389.5226,388.5658,388.7415,907670.0
2021-11-08 12:00:00,398.18,398.34,397.65,398.02,1095684.0,388.7513,388.9075,388.2338,388.5951,1095684.0
2021-11-08 12:30:00,398.0,398.48,397.85,398.42,832773.0,388.5756,389.0442,388.4291,388.9856,832773.0
2021-11-08 13:00:00,398.43,398.93,398.27,398.8,708820.0,388.9954,389.4835,388.8392,389.3566,708820.0
2021-11-08 13:30:00,398.81,398.98,398.46,398.78,789784.0,389.3664,389.5324,389.0247,389.3371,789784.0
2021-11-08 14:00:00,398.8,399.37,398.36,398.37,977422.0,389.3566,389.9131,388.927,388.9368,977422.0
2021-11-08 14:30:00,398.37,399.08,398.37,399.0,743426.0,388.9368,389.63,388.9368,389.5519,743426.0
2021-11-08 15:00:00,399.01,399.02,398.48,398.65,767228.0,389.5616,389.5714,389.0442,389.2102,767228.0
2021-11-08 15:30:00,398.65,398.74,397.5,398.06,2901331.0,389.2102,389.298,388.0874,388.6341,2901331.0
2021-11-09 09:30:00,399.16,399.57,394.84,395.54,7344922.0,389.7081,390.1084,385.4904,386.1738,7344922.0
2021-11-09 10:00:00,395.52,396.45,394.67,395.94,7797259.0,386.1543,387.0623,385.3244,386.5643,7797259.0
2021-11-09 10:30:00,395.92,397.0,395.86,396.13,2738043.0,386.5448,387.5992,386.4862,386.7498,2738043.0
2021-11-09 11:00:00,396.13,396.68,395.16,395.78,2556010.0,386.7498,387.2868,385.8028,386.4081,2556010.0
2021-11-09 11:30:00,395.77,396.76,395.58,395.79,2608791.0,386.3984,387.3649,386.2129,386.4179,2608791.0
2021-11-09 12:00:00,395.76,395.83,394.55,395.14,2700963.0,386.3886,386.4569,385.2073,385.7833,2700963.0
2021-11-09 12:30:00,395.14,395.97,394.77,395.11,2214724.0,385.7833,386.5936,385.422,385.754,2214724.0
2021-11-09 13:00:00,395.14,395.65,394.44,394.73,1668450.0,385.7833,386.2812,385.0999,385.383,1668450.0
2021-11-09 13:30:00,394.74,395.1,393.92,394.14,1656973.0,385.3928,385.7442,384.5922,384.807,1656973.0
2021-11-09 14:00:00,394.14,395.71,394.0,395.24,1691794.0,384.807,386.3398,384.6703,385.8809,1691794.0
2021-11-09 14:30:00,395.24,395.5,394.72,395.33,1098822.0,385.8809,386.1348,385.3732,385.9688,1098822.0
2021-11-09 15:00:00,395.33,395.33,394.53,394.74,1302197.0,385.9688,385.9688,385.1877,385.3928,1302197.0
2021-11-09 15:30:00,394.79,395.53,394.59,395.29,3172014.0,385.4416,386.164,385.2463,385.9297,3172014.0
2021-11-10 09:30:00,392.47,394.39,391.03,394.23,7482733.0,383.1765,385.051,381.7706,384.8948,7482733.0
2021-11-10 10:00:00,394.24,395.36,393.79,394.42,3437702.0,384.9046,385.9981,384.4652,385.0803,3437702.0
2021-11-10 10:30:00,394.44,394.93,394.0,394.02,2004506.0,385.0999,385.5783,384.6703,384.6898,2004506.0
2021-11-10 11:00:00,394.03,394.77,393.57,393.63,1552831.0,384.6996,385.422,384.2505,384.309,1552831.0
2021-11-10 11:30:00,393.64,393.99,392.81,393.79,1733738.0,384.3188,384.6605,383.5085,384.4652,1733738.0
2021-11-10 12:00:00,393.77,393.97,392.99,393.03,1573010.0,384.4457,384.641,383.6842,383.7232,1573010.0
2021-11-10 12:30:00,393.02,393.32,392.42,393.14,2249584.0,383.7135,384.0064,383.1277,383.8306,2249584.0
2021-11-10 13:00:00,393.12,393.26,390.7,391.34,3991372.0,383.8111,383.9478,381.4484,382.0733,3991372.0
2021-11-10 13:30:00,391.33,391.86,390.19,390.54,2079741.0,382.0635,382.5809,380.9505,381.2922,2079741.0
2021-11-10 14:00:00,390.53,390.78,388.48,388.5,2932131.0,381.2824,381.5265,379.281,379.3005,2932131.0
2021-11-10 14:30:00,388.52,389.12,387.53,388.19,4777802.0,379.32,379.9058,378.3535,378.9979,4777802.0
2021-11-10 15:00:00,388.2,389.79,388.0,389.57,2965693.0,379.0076,380.56,378.8124,380.3452,2965693.0
2021-11-10 15:30:00,389.56,390.23,388.77,389.49,4592895.0,380.3354,380.9895,379.5641,380.2671,4592895.0
2021-11-11 09:30:00,392.57,392.75,391.35,392.36,3655102.0,383.2741,383.4499,382.083,383.0691,3655102.0
2021-11-11 10:00:00,392.36,392.48,391.06,391.24,2968439.0,383.0691,383.1863,381.7999,381.9756,2968439.0
2021-11-11 10:30:00,391.24,392.32,390.97,391.87,2671909.0,381.9756,383.0301,381.712,382.5907,2671909.0
2021-11-11 11:00:00,391.87,392.11,391.32,391.79,1234226.0,382.5907,382.825,382.0537,382.5126,1234226.0
2021-11-11 11:30:00,391.79,392.37,391.7,391.86,1165571.0,382.5126,383.0789,382.4247,382.5809,1165571.0
2021-11-11 12:00:00,391.86,391.96,390.6,391.01,1941365.0,382.5809,382.6786,381.3508,381.7511,1941365.0
2021-11-11 12:30:00,391.02,391.64,390.9,391.33,1046743.0,381.7608,382.3662,381.6437,382.0635,1046743.0
2021-11-11 13:00:00,391.33,391.35,390.67,391.13,842413.0,382.0635,382.083,381.4191,381.8682,842413.0
2021-11-11 13:30:00,391.13,391.47,390.82,391.34,672193.0,381.8682,382.2002,381.5656,382.0733,672193.0
2021-11-11 14:00:00,391.34,391.76,391.25,391.47,740914.0,382.0733,382.4833,381.9854,382.2002,740914.0
2021-11-11 14:30:00,391.47,391.96,390.91,391.02,1003622.0,382.2002,382.6786,381.6534,381.7608,1003622.0
2021-11-11 15:00:00,391.0,391.19,390.24,390.78,1546268.0,381.7413,381.9268,380.9993,381.5265,1546268.0
2021-11-11 15:30:00,390.78,391.17,390.5,390.62,2658504.0,381.5265,381.9073,381.2532,381.3703,2658504.0
2021-11-12 09:30:00,391.77,391.96,390.13,390.63,3621682.0,382.4931,382.6786,380.8919,381.3801,3621682.0
2021-11-12 10:00:00,390.6,391.86,390.57,391.58,2094612.0,381.3508,382.5809,381.3215,382.3076,2094612.0
2021-11-12 10:30:00,391.59,392.79,391.15,392.69,1687757.0,382.3173,383.4889,381.8878,383.3913,1687757.0
2021-11-12 11:00:00,392.71,394.63,392.59,394.48,3145147.0,383.4108,385.2854,383.2937,385.1389,3145147.0
2021-11-12 11:30:00,394.48,394.89,394.07,394.68,1973000.0,385.1389,385.5392,384.7386,385.3342,1973000.0
2021-11-12 12:00:00,394.69,394.9,394.42,394.65,1192522.0,385.3439,385.549,385.0803,385.3049,1192522.0
2021-11-12 12:30:00,394.66,394.8,394.17,394.29,1047522.0,385.3146,385.4513,384.8362,384.9534,1047522.0
2021-11-12 13:00:00,394.3,394.46,393.85,394.38,1225488.0,384.9632,385.1194,384.5238,385.0413,1225488.0
2021-11-12 13:30:00,394.39,394.78,394.31,394.59,799524.0,385.051,385.4318,384.9729,385.2463,799524.0
2021-11-12 14:00:00,394.6,394.77,394.11,394.21,775935.0,385.2561,385.422,384.7777,384.8753,775935.0
2021-11-12 14:30:00,394.21,394.47,393.9,394.28,815049.0,384.8753,385.1291,384.5726,384.9436,815049.0
2021-11-12 15:00:00,394.27,394.91,394.15,394.88,1328237.0,384.9339,385.5587,384.8167,385.5294,1328237.0
2021-11-12 15:30:00,394.87,395.25,394.47,394.71,4236718.0,385.5197,385.8907,385.1291,385.3635,4236718.0
2021-11-15 09:30:00,395.91,396.24,394.65,395.64,4347806.0,386.535,386.8572,385.3049,386.2714,4347806.0
2021-11-15 10:00:00,395.66,395.69,393.94,394.13,3086342.0,386.291,386.3203,384.6117,384.7972,3086342.0
2021-11-15 10:30:00,394.11,394.54,393.64,394.23,1766041.0,384.7777,385.1975,384.3188,384.8948,1766041.0
2021-11-15 11:00:00,394.24,394.54,393.99,394.06,1180834.0,384.9046,385.1975,384.6605,384.7289,1180834.0
2021-11-15 11:30:00,394.04,394.78,392.36,393.17,2854434.0,384.7093,385.4318,383.0691,383.8599,2854434.0
2021-11-15 12:00:00,393.15,393.56,392.09,392.61,1806946.0,383.8404,384.2407,382.8055,383.3132,1806946.0
2021-11-15 12:30:00,392.62,393.72,392.58,393.39,944411.0,383.323,384.3969,383.2839,384.0747,944411.0
2021-11-15 13:00:00,393.37,394.0,393.19,393.63,1049127.0,384.0552,384.6703,383.8795,384.309,1049127.0
2021-11-15 13:30:00,393.62,393.74,393.18,393.23,693763.0,384.2993,384.4164,383.8697,383.9185,693763.0
2021-11-15 14:00:00,393.25,393.48,393.0,393.33,1070618.0,383.938,384.1626,383.694,384.0161,1070618.0
2021-11-15 14:30:00,393.32,394.45,393.17,394.32,1091086.0,384.0064,385.1096,383.8599,384.9827,1091086.0
2021-11-15 15:00:00,394.29,394.79,394.08,394.77,1494850.0,384.9534,385.4416,384.7484,385.422,1494850.0
2021-11-15 15:30:00,394.75,394.82,393.91,394.63,2589218.0,385.4025,385.4709,384.5824,385.2854,2589218.0
2021-11-16 09:30:00,393.87,396.19,393.66,395.52,3767135.0,384.5434,386.8084,384.3383,386.1543,3767135.0
2021-11-16 10:00:00,395.51,396.38,394.87,394.89,1949219.0,386.1445,386.9939,385.5197,385.5392,1949219.0
2021-11-16 10:30:00,394.9,395.8,394.81,395.69,1204258.0,385.549,386.4277,385.4611,386.3203,1204258.0
2021-11-16 11:00:00,395.66,397.53,395.65,397.31,1924529.0,386.291,388.1167,386.2812,387.9019,1924529.0
2021-11-16 11:30:00,397.32,397.58,396.94,397.07,960229.0,387.9117,388.1655,387.5407,387.6676,960229.0
2021-11-16 12:00:00,397.08,397.46,396.83,397.12,813718.0,387.6773,388.0483,387.4333,387.7164,813718.0
2021-11-16 12:30:00,397.11,397.42,396.97,397.2,664129.0,387.7066,388.0093,387.5699,387.7945,664129.0
2021-11-16 13:00:00,397.2,397.59,397.07,397.14,878098.0,387.7945,388.1753,387.6676,387.7359,878098.0
2021-11-16 13:30:00,397.16,397.7,397.15,397.67,616531.0,387.7554,388.2827,387.7457,388.2534,616531.0
2021-11-16 14:00:00,397.66,397.93,397.39,397.65,990790.0,388.2436,388.5072,387.98,388.2338,990790.0
2021-11-16 14:30:00,397.64,397.76,397.42,397.55,879080.0,388.2241,388.3412,388.0093,388.1362,879080.0
2021-11-16 15:00:00,397.56,397.6,396.97,397.41,1835113.0,388.146,388.185,387.5699,387.9995,1835113.0
2021-11-16 15:30:00,397.41,397.92,397.29,397.5,2756001.0,387.9995,388.4975,387.8824,388.0874,2756001.0
2021-11-17 09:30:00,397.75,397.92,396.64,397.0,2971926.0,388.3315,388.4975,387.2478,387.5992,2971926.0
2021-11-17 10:00:00,396.99,398.03,396.97,397.69,1941095.0,387.5895,388.6048,387.5699,388.2729,1941095.0
2021-11-17 10:30:00,397.7,398.66,397.56,398.2,1837610.0,388.2827,389.2199,388.146,388.7708,1837610.0
2021-11-17 11:00:00,398.22,398.78,398.05,398.69,1097102.0,388.7903,389.3371,388.6244,389.2492,1097102.0
2021-11-17 11:30:00,398.69,399.58,398.54,399.55,1170617.0,389.2492,390.1181,389.1028,390.0889,1170617.0
2021-11-17 12:00:00,399.54,399.72,397.54,397.57,2102671.0,390.0791,390.2548,388.1264,388.1557,2102671.0
2021-11-17 12:30:00,397.6,398.28,397.23,397.47,1659392.0,388.185,388.8489,387.8238,388.0581,1659392.0
2021-11-17 13:00:00,397.49,398.07,397.08,397.99,1312315.0,388.0776,388.6439,387.6773,388.5658,1312315.0
2021-11-17 13:30:00,398.0,398.58,397.82,398.55,815965.0,388.5756,389.1418,388.3998,389.1125,815965.0
2021-11-17 14:00:00,398.57,398.58,397.92,398.19,649157.0,389.1321,389.1418,388.4975,388.7611,649157.0
2021-11-17 14:30:00,398.17,398.43,397.8,398.41,776804.0,388.7415,388.9954,388.3803,388.9758,776804.0
2021-11-17 15:00:00,398.38,398.42,397.45,397.72,1002539.0,388.9466,388.9856,388.0386,388.3022,1002539.0
2021-11-17 15:30:00,397.7,398.3,397.43,397.65,3199389.0,388.2827,388.8685,388.0191,388.2338,3199389.0
2021-11-18 09:30:00,399.72,400.31,398.65,399.71,4390104.0,390.2548,390.8309,389.2102,390.2451,4390104.0
2021-11-18 10:00:00,399.76,400.26,397.45,398.2,4898529.0,390.2939,390.782,388.0386,388.7708,4898529.0
2021-11-18 10:30:00,398.18,399.14,398.11,398.81,2099386.0,388.7513,389.6886,388.683,389.3664,2099386.0
2021-11-18 11:00:00,398.78,399.72,398.18,399.44,1891227.0,389.3371,390.2548,388.7513,389.9815,1891227.0
2021-11-18 11:30:00,399.44,401.68,399.44,401.1,2894283.0,389.9815,392.1684,389.9815,391.6022,2894283.0
2021-11-18 12:00:00,401.09,401.87,401.04,401.86,1453562.0,391.5924,392.3539,391.5436,392.3442,1453562.0
2021-11-18 12:30:00,401.86,401.94,400.35,400.7,2071337.0,392.3442,392.4223,390.8699,391.2116,2071337.0
2021-11-18 13:00:00,400.67,401.24,400.47,400.76,1218402.0,391.1823,391.7388,390.9871,391.2702,1218402.0
2021-11-18 13:30:00,400.75,400.94,400.39,400.66,832844.0,391.2604,391.4459,390.909,391.1726,832844.0
2021-11-18 14:00:00,400.64,401.09,400.17,400.45,1067034.0,391.153,391.5924,390.6942,390.9675,1067034.0
2021-11-18 14:30:00,400.47,401.17,399.93,400.91,1175329.0,390.9871,391.6705,390.4599,391.4166,1175329.0
2021-11-18 15:00:00,400.91,401.63,400.74,401.6,1388498.0,391.4166,392.1196,391.2507,392.0903,1388498.0
2021-11-18 15:30:00,401.59,402.27,401.41,401.75,4389033.0,392.0805,392.7444,391.9048,392.2368,4389033.0
2021-11-19 09:30:00,403.43,405.02,402.58,404.92,4070113.0,393.877,395.4293,393.0471,395.3317,4070113.0
2021-11-19 10:00:00,404.94,405.04,403.36,403.36,3098969.0,395.3512,395.4489,393.8086,393.8086,3098969.0
2021-11-19 10:30:00,403.37,404.54,403.34,403.78,1805432.0,393.8184,394.9607,393.7891,394.2187,1805432.0
2021-11-19 11:00:00,403.78,404.8,403.71,404.8,1261778.0,394.2187,395.2145,394.1503,395.2145,1261778.0
2021-11-19 11:30:00,404.8,405.25,404.5,404.71,1493896.0,395.2145,395.6539,394.9216,395.1267,1493896.0
2021-11-19 12:00:00,404.72,405.09,404.57,404.8,990117.0,395.1364,395.4977,394.99,395.2145,990117.0
2021-11-19 12:30:00,404.79,405.3,404.3,404.4,983721.0,395.2048,395.7027,394.7264,394.824,983721.0
2021-11-19 13:00:00,404.41,404.86,403.63,403.66,1267670.0,394.8338,395.2731,394.0722,394.1015,1267670.0
2021-11-19 13:30:00,403.67,404.24,403.02,404.17,1747924.0,394.1113,394.6678,393.4767,394.5995,1747924.0
2021-11-19 14:00:00,404.17,404.43,403.94,404.06,1107122.0,394.5995,394.8533,394.3749,394.4921,1107122.0
2021-11-19 14:30:00,404.06,404.43,403.79,404.22,963850.0,394.4921,394.8533,394.2285,394.6483,963850.0
2021-11-19 15:00:00,404.22,404.34,403.68,404.08,1224225.0,394.6483,394.7654,394.1211,394.5116,1224225.0
2021-11-19 15:30:00,404.06,404.18,403.62,403.97,2651026.0,394.4921,394.6092,394.0625,394.4042,2651026.0
2021-11-22 09:30:00,405.57,408.0,405.57,407.59,5060489.0,395.9663,398.3388,395.9663,397.9385,5060489.0
2021-11-22 10:00:00,407.6,408.71,407.6,408.12,3245416.0,397.9482,399.0319,397.9482,398.4559,3245416.0
2021-11-22 10:30:00,408.12,408.28,406.82,407.05,2486684.0,398.4559,398.6121,397.1867,397.4113,2486684.0
2021-11-22 11:00:00,407.04,407.2,404.73,404.94,3971800.0,397.4015,397.5577,395.1462,395.3512,3971800.0
2021-11-22 11:30:00,404.96,405.51,401.12,402.32,6585848.0,395.3707,395.9077,391.6217,392.7933,6585848.0
2021-11-22 12:00:00,402.32,403.0,401.34,402.37,4701268.0,392.7933,393.4572,391.8365,392.8421,4701268.0
2021-11-22 12:30:00,402.37,403.68,402.3,402.9,2644235.0,392.8421,394.1211,392.7737,393.3595,2644235.0
2021-11-22 13:00:00,402.89,403.42,402.07,403.17,1915897.0,393.3498,393.8672,392.5492,393.6231,1915897.0
2021-11-22 13:30:00,403.18,403.44,402.39,402.49,1458639.0,393.6329,393.8867,392.8616,392.9592,1458639.0
2021-11-22 14:00:00,402.51,403.43,402.43,403.02,1327701.0,392.9788,393.877,392.9007,393.4767,1327701.0
2021-11-22 14:30:00,403.03,404.12,402.95,403.93,1899674.0,393.4864,394.5506,393.4083,394.3651,1899674.0
2021-11-22 15:00:00,403.96,404.63,403.35,403.41,2055556.0,394.3944,395.0486,393.7989,393.8575,2055556.0
2021-11-22 15:30:00,403.4,403.66,399.19,399.34,6584855.0,393.8477,394.1015,389.7374,389.8838,6584855.0
2021-11-23 09:30:00,398.11,400.23,396.9,399.73,7045305.0,388.683,390.7528,387.5016,390.2646,7045305.0
2021-11-23 10:00:00,399.73,399.89,395.8,395.93,5619834.0,390.2646,390.4208,386.4277,386.5546,5619834.0
2021-11-23 10:30:00,395.92,396.57,393.96,394.09,5943378.0,386.5448,387.1794,384.6312,384.7581,5943378.0
2021-11-23 11:00:00,394.09,396.6,393.44,396.04,5462011.0,384.7581,387.2087,384.1235,386.662,5462011.0
2021-11-23 11:30:00,396.04,396.54,394.66,395.15,3753607.0,386.662,387.1501,385.3146,385.793,3753607.0
2021-11-23 12:00:00,395.14,395.93,394.24,395.36,2380657.0,385.7833,386.5546,384.9046,385.9981,2380657.0
2021-11-23 12:30:00,395.39,395.93,394.01,394.25,2365247.0,386.0274,386.5546,384.68,384.9144,2365247.0
2021-11-23 13:00:00,394.24,394.97,393.49,393.74,2474851.0,384.9046,385.6173,384.1724,384.4164,2474851.0
2021-11-23 13:30:00,393.73,395.24,392.92,394.58,3506342.0,384.4067,385.8809,383.6158,385.2365,3506342.0
2021-11-23 14:00:00,394.6,395.16,393.39,393.97,2884516.0,385.2561,385.8028,384.0747,384.641,2884516.0
2021-11-23 14:30:00,393.97,396.35,393.68,396.04,3357555.0,384.641,386.9646,384.3579,386.662,3357555.0
2021-11-23 15:00:00,396.05,397.0,395.43,396.01,3299960.0,386.6717,387.5992,386.0664,386.6327,3299960.0
2021-11-23 15:30:00,396.01,397.8,396.0,397.48,4758430.0,386.6327,388.3803,386.6229,388.0679,4758430.0
2021-11-24 09:30:00,394.91,395.12,392.54,394.47,6717777.0,385.5587,385.7638,383.2448,385.1291,6717777.0
2021-11-24 10:00:00,394.45,396.32,393.81,396.13,4811662.0,385.1096,386.9353,384.4848,386.7498,4811662.0
2021-11-24 10:30:00,396.14,396.63,395.32,396.08,3157680.0,386.7596,387.238,385.959,386.701,3157680.0
2021-11-24 11:00:00,396.07,397.91,395.13,397.69,2880127.0,386.6913,388.4877,385.7735,388.2729,2880127.0
2021-11-24 11:30:00,397.7,398.28,397.19,397.52,2418879.0,388.2827,388.8489,387.7847,388.1069,2418879.0
2021-11-24 12:00:00,397.53,397.92,396.68,396.94,1483964.0,388.1167,388.4975,387.2868,387.5407,1483964.0
2021-11-24 12:30:00,396.91,397.96,396.85,397.73,1101068.0,387.5114,388.5365,387.4528,388.312,1101068.0
2021-11-24 13:00:00,397.74,398.25,397.37,397.97,1097622.0,388.3217,388.8196,387.9605,388.5463,1097622.0
2021-11-24 13:30:00,397.98,398.18,397.39,397.45,1180409.0,388.556,388.7513,387.98,388.0386,1180409.0
2021-11-24 14:00:00,397.43,398.26,396.18,396.92,3155497.0,388.0191,388.8294,386.7987,387.5211,3155497.0
2021-11-24 14:30:00,396.91,398.17,396.91,397.98,1488467.0,387.5114,388.7415,387.5114,388.556,1488467.0
2021-11-24 15:00:00,397.97,398.9,397.68,398.71,1482633.0,388.5463,389.4542,388.2631,389.2687,1482633.0
2021-11-24 15:30:00,398.71,399.05,398.19,398.89,3605407.0,389.2687,389.6007,388.7611,389.4445,3605407.0
2021-11-26 09:30:00,396.11,397.54,394.15,395.65,8002754.0,386.7303,388.1264,384.8167,386.2812,8002754.0
2021-11-26 10:00:00,395.64,395.85,392.87,394.38,5755502.0,386.2714,386.4765,383.567,385.0413,5755502.0
2021-11-26 10:30:00,394.34,394.61,392.51,393.03,3141437.0,385.0022,385.2658,383.2156,383.7232,3141437.0
2021-11-26 11:00:00,393.02,393.02,390.76,391.86,3677598.0,383.7135,383.7135,381.507,382.5809,3677598.0
2021-11-26 11:30:00,391.84,392.66,391.39,391.95,3450218.0,382.5614,383.362,382.1221,382.6688,3450218.0
2021-11-26 12:00:00,391.96,393.06,391.54,393.01,3322854.0,382.6786,383.7525,382.2685,383.7037,3322854.0
2021-11-26 12:30:00,392.99,393.41,389.77,390.99,7883653.0,383.6842,384.0942,380.5404,381.7316,7883653.0
2021-11-29 09:30:00,395.86,397.52,395.14,397.33,7246047.0,386.4862,388.1069,385.7833,387.9214,7246047.0
2021-11-29 10:00:00,397.33,397.72,396.46,396.49,3938855.0,387.9214,388.3022,387.072,387.1013,3938855.0
2021-11-29 10:30:00,396.47,396.99,395.61,396.8,3039968.0,387.0818,387.5895,386.2422,387.404,3039968.0
2021-11-29 11:00:00,396.8,397.81,396.44,397.14,2497319.0,387.404,388.3901,387.0525,387.7359,2497319.0
2021-11-29 11:30:00,397.12,398.76,397.12,398.66,2391577.0,387.7164,389.3176,387.7164,389.2199,2391577.0
2021-11-29 12:00:00,398.7,399.53,398.54,399.42,1988014.0,389.259,390.0693,389.1028,389.9619,1988014.0
2021-11-29 12:30:00,399.43,399.98,399.32,399.77,1727717.0,389.9717,390.5087,389.8643,390.3036,1727717.0
2021-11-29 13:00:00,399.77,400.29,399.5,399.85,1609558.0,390.3036,390.8113,390.04,390.3818,1609558.0
2021-11-29 13:30:00,399.85,400.18,399.37,400.14,1597028.0,390.3818,390.7039,389.9131,390.6649,1597028.0
2021-11-29 14:00:00,400.15,400.24,399.61,399.73,1055937.0,390.6746,390.7625,390.1474,390.2646,1055937.0
2021-11-29 14:30:00,399.75,400.17,399.25,399.89,1804892.0,390.2841,390.6942,389.796,390.4208,1804892.0
2021-11-29 15:00:00,399.87,400.73,399.52,400.16,2409176.0,390.4013,391.2409,390.0596,390.6844,2409176.0
2021-11-29 15:30:00,400.14,400.43,399.35,399.62,4951504.0,390.6649,390.948,389.8936,390.1572,4951504.0
2021-11-30 09:30:00,398.78,400.25,397.85,399.98,5864882.0,389.3371,390.7723,388.4291,390.5087,5864882.0
2021-11-30 10:00:00,399.99,401.19,399.24,400.14,4044049.0,390.5184,391.69,389.7862,390.6649,4044049.0
2021-11-30 10:30:00,400.16,400.7,393.52,393.58,9048495.0,390.6844,391.2116,384.2016,384.2602,9048495.0
2021-11-30 11:00:00,393.59,395.42,392.78,394.12,7470706.0,384.27,386.0567,383.4792,384.7874,7470706.0
2021-11-30 11:30:00,394.13,394.7,392.01,393.09,6159224.0,384.7972,385.3537,382.7274,383.7818,6159224.0
2021-11-30 12:00:00,393.08,393.63,391.75,393.41,4703712.0,383.7721,384.309,382.4736,384.0942,4703712.0
2021-11-30 12:30:00,393.42,393.95,392.76,393.06,3254439.0,384.104,384.6215,383.4596,383.7525,3254439.0
2021-11-30 13:00:00,393.07,393.52,392.56,393.26,2206612.0,383.7623,384.2016,383.2644,383.9478,2206612.0
2021-11-30 13:30:00,393.29,395.21,393.16,395.2,2385457.0,383.9771,385.8516,383.8502,385.8419,2385457.0
2021-11-30 14:00:00,395.18,395.55,394.51,394.79,2555170.0,385.8223,386.1836,385.1682,385.4416,2555170.0
2021-11-30 14:30:00,394.79,395.32,393.2,393.77,3364466.0,385.4416,385.959,383.8892,384.4457,3364466.0
2021-11-30 15:00:00,393.74,394.08,392.87,393.02,2727230.0,384.4164,384.7484,383.567,383.7135,2727230.0
2021-11-30 15:30:00,393.0,394.22,392.73,393.66,7816045.0,383.694,384.8851,383.4303,384.3383,7816045.0
2021-12-01 09:30:00,398.29,398.66,396.63,398.09,5644086.0,388.8587,389.2199,387.238,388.6634,5644086.0
2021-12-01 10:00:00,398.11,399.25,397.44,397.61,3761523.0,388.683,389.796,388.0288,388.1948,3761523.0
2021-12-01 10:30:00,397.63,399.17,396.79,399.1,3099901.0,388.2143,389.7179,387.3942,389.6495,3099901.0
2021-12-01 11:00:00,399.1,400.48,398.62,399.96,2609300.0,389.6495,390.9968,389.1809,390.4891,2609300.0
2021-12-01 11:30:00,399.98,400.28,397.98,398.29,2817151.0,390.5087,390.8016,388.556,388.8587,2817151.0
2021-12-01 12:00:00,398.29,399.22,397.95,398.12,1910886.0,388.8587,389.7667,388.5267,388.6927,1910886.0
2021-12-01 12:30:00,398.12,398.56,395.79,395.99,2637964.0,388.6927,389.1223,386.4179,386.6132,2637964.0
2021-12-01 13:00:00,396.01,396.92,394.73,396.15,5238668.0,386.6327,387.5211,385.383,386.7694,5238668.0
2021-12-01 13:30:00,396.15,396.2,393.45,395.31,4718480.0,386.7694,386.8182,384.1333,385.9493,4718480.0
2021-12-01 14:00:00,395.29,395.49,392.79,394.6,4285609.0,385.9297,386.125,383.4889,385.2561,4285609.0
2021-12-01 14:30:00,394.56,395.12,393.25,393.29,3722897.0,385.217,385.7638,383.938,383.9771,3722897.0
2021-12-01 15:00:00,393.29,393.6,388.67,389.63,7160610.0,383.9771,384.2797,379.4665,380.4038,7160610.0
2021-12-01 15:30:00,389.59,391.3,386.64,387.05,11054717.0,380.3647,382.0342,377.4846,377.8848,11054717.0
2021-12-02 09:30:00,385.8,390.2,385.0,389.88,9887972.0,376.6644,380.9603,375.8834,380.6478,9887972.0
2021-12-02 10:00:00,389.93,390.76,386.15,387.93,7984175.0,380.6967,381.507,377.0062,378.744,7984175.0
2021-12-02 10:30:00,387.89,388.28,384.34,387.5,7593835.0,378.705,379.0857,375.239,378.3242,7593835.0
2021-12-02 11:00:00,387.49,389.77,386.58,389.12,5789499.0,378.3144,380.5404,377.426,379.9058,5789499.0
2021-12-02 11:30:00,389.15,389.42,387.01,389.12,4426152.0,379.9351,380.1987,377.8458,379.9058,4426152.0
2021-12-02 12:00:00,389.1,391.62,388.72,391.35,3266234.0,379.8863,382.3466,379.5153,382.083,3266234.0
2021-12-02 12:30:00,391.34,391.48,389.79,390.05,2644632.0,382.0733,382.2099,380.56,380.8138,2644632.0
2021-12-02 13:00:00,390.07,390.54,388.55,388.79,3614129.0,380.8333,381.2922,379.3493,379.5836,3614129.0
2021-12-02 13:30:00,388.81,390.41,388.22,390.32,3141670.0,379.6032,381.1653,379.0271,381.0774,3141670.0
2021-12-02 14:00:00,390.26,390.74,389.43,390.61,2748813.0,381.0188,381.4875,380.2085,381.3605,2748813.0
2021-12-02 14:30:00,390.59,390.82,389.02,390.02,2639954.0,381.341,381.5656,379.8082,380.7845,2639954.0
2021-12-02 15:00:00,390.06,391.12,389.49,389.91,3673765.0,380.8236,381.8585,380.2671,380.6771,3673765.0
2021-12-02 15:30:00,389.88,391.74,388.86,389.93,6630423.0,380.6478,382.4638,379.652,380.6967,6630423.0
2021-12-03 09:30:00,391.29,392.34,386.0,386.29,7486814.0,382.0244,383.0496,376.8597,377.1428,7486814.0
2021-12-03 10:00:00,386.38,386.96,383.6,385.51,9895583.0,377.2307,377.797,374.5165,376.3813,9895583.0
2021-12-03 10:30:00,385.47,385.54,381.74,382.55,7923258.0,376.3423,376.4106,372.7006,373.4914,7923258.0
2021-12-03 11:00:00,382.55,383.28,381.07,383.06,8215521.0,373.4914,374.2041,372.0465,373.9893,8215521.0
2021-12-03 11:30:00,383.07,383.32,379.89,380.05,6829527.0,373.9991,374.2432,370.8944,371.0506,6829527.0
2021-12-03 12:00:00,380.05,381.69,379.43,381.42,4766708.0,371.0506,372.6518,370.4453,372.3882,4766708.0
2021-12-03 12:30:00,381.48,382.43,380.32,381.17,4229746.0,372.4467,373.3742,371.3142,372.1441,4229746.0
2021-12-03 13:00:00,381.13,382.44,380.56,381.36,3499448.0,372.105,373.384,371.5485,372.3296,3499448.0
2021-12-03 13:30:00,381.36,381.41,379.55,379.93,3530310.0,372.3296,372.3784,370.5624,370.9334,3530310.0
2021-12-03 14:00:00,379.91,381.4,379.15,380.8,4195828.0,370.9139,372.3686,370.1719,371.7828,4195828.0
2021-12-03 14:30:00,380.81,381.01,379.42,379.65,4020255.0,371.7926,371.9879,370.4355,370.6601,4020255.0
2021-12-03 15:00:00,379.66,381.23,378.9,380.55,5132891.0,370.6698,372.2027,369.9278,371.5388,5132891.0
2021-12-03 15:30:00,380.56,383.86,379.54,383.21,11000626.0,371.5485,374.7704,370.5527,374.1358,11000626.0
2021-12-06 09:30:00,383.63,384.25,379.3,381.98,10285414.0,374.5458,375.1512,370.3184,372.9349,10285414.0
2021-12-06 10:00:00,381.97,384.92,380.37,384.4,8161017.0,372.9251,375.8053,371.363,375.2976,8161017.0
2021-12-06 10:30:00,384.44,384.86,381.73,383.58,5426434.0,375.3367,375.7467,372.6908,374.497,5426434.0
2021-12-06 11:00:00,383.57,383.8,381.78,382.94,4129164.0,374.4873,374.7118,372.7396,373.8722,4129164.0
2021-12-06 11:30:00,382.95,384.45,382.55,383.22,3087430.0,373.8819,375.3464,373.4914,374.1455,3087430.0
2021-12-06 12:00:00,383.22,384.99,382.9,384.74,2157767.0,374.1455,375.8736,373.8331,375.6295,2157767.0
2021-12-06 12:30:00,384.75,385.93,384.45,385.92,2214860.0,375.6393,376.7914,375.3464,376.7816,2214860.0
2021-12-06 13:00:00,385.93,387.11,385.5,386.91,2213993.0,376.7914,377.9434,376.3716,377.7482,2213993.0
2021-12-06 13:30:00,386.94,387.25,386.53,386.98,2062967.0,377.7775,378.0801,377.3772,377.8165,2062967.0
2021-12-06 14:00:00,387.01,387.6,386.75,387.29,1907195.0,377.8458,378.4218,377.592,378.1192,1907195.0
2021-12-06 14:30:00,387.31,387.6,385.96,386.15,2042857.0,378.1387,378.4218,376.8207,377.0062,2042857.0
2021-12-06 15:00:00,386.14,387.27,385.84,386.59,3078190.0,376.9964,378.0996,376.7035,377.4357,3078190.0
2021-12-06 15:30:00,386.57,387.06,385.82,386.3,4461572.0,377.4162,377.8946,376.684,377.1526,4461572.0
2021-12-07 09:30:00,392.98,395.67,392.98,395.65,7542678.0,383.6744,386.3007,383.6744,386.2812,7542678.0
2021-12-07 10:00:00,395.66,396.62,395.27,395.79,4456341.0,386.291,387.2282,385.9102,386.4179,4456341.0
2021-12-07 10:30:00,395.82,397.48,395.78,396.71,3240362.0,386.4472,388.0679,386.4081,387.3161,3240362.0
2021-12-07 11:00:00,396.71,397.35,396.51,396.88,2597567.0,387.3161,387.9409,387.1208,387.4821,2597567.0
2021-12-07 11:30:00,396.87,397.74,396.72,397.24,2272323.0,387.4723,388.3217,387.3259,387.8336,2272323.0
2021-12-07 12:00:00,397.26,397.87,397.15,397.62,1844454.0,387.8531,388.4486,387.7457,388.2046,1844454.0
2021-12-07 12:30:00,397.63,398.28,397.56,398.15,1573634.0,388.2143,388.8489,388.146,388.722,1573634.0
2021-12-07 13:00:00,398.14,398.14,397.28,397.79,1774609.0,388.7122,388.7122,387.8726,388.3705,1774609.0
2021-12-07 13:30:00,397.8,398.46,397.65,398.29,1294391.0,388.3803,389.0247,388.2338,388.8587,1294391.0
2021-12-07 14:00:00,398.29,398.3,397.53,397.85,1740586.0,388.8587,388.8685,388.1167,388.4291,1740586.0
2021-12-07 14:30:00,397.86,397.87,397.02,397.32,1492344.0,388.4389,388.4486,387.6188,387.9117,1492344.0
2021-12-07 15:00:00,397.32,397.63,396.53,396.53,2568641.0,387.9117,388.2143,387.1404,387.1404,2568641.0
2021-12-07 15:30:00,396.55,398.01,395.98,397.95,7415895.0,387.1599,388.5853,386.6034,388.5267,7415895.0
2021-12-08 09:30:00,398.17,398.77,396.22,397.06,6440431.0,388.7415,389.3273,386.8377,387.6578,6440431.0
2021-12-08 10:00:00,397.02,398.15,396.56,396.97,3306938.0,387.6188,388.722,387.1697,387.5699,3306938.0
2021-12-08 10:30:00,396.98,397.66,396.29,396.96,2331626.0,387.5797,388.2436,386.906,387.5602,2331626.0
2021-12-08 11:00:00,396.96,397.9,396.33,397.87,1643912.0,387.5602,388.4779,386.9451,388.4486,1643912.0
2021-12-08 11:30:00,397.86,398.39,397.48,398.06,1646978.0,388.4389,388.9563,388.0679,388.6341,1646978.0
2021-12-08 12:00:00,398.02,398.13,397.17,397.5,1157261.0,388.5951,388.7025,387.7652,388.0874,1157261.0
2021-12-08 12:30:00,397.52,398.39,397.36,397.91,1040501.0,388.1069,388.9563,387.9507,388.4877,1040501.0
2021-12-08 13:00:00,397.92,398.59,397.75,398.51,1152093.0,388.4975,389.1516,388.3315,389.0735,1152093.0
2021-12-08 13:30:00,398.52,399.35,398.3,398.8,1490327.0,389.0832,389.8936,388.8685,389.3566,1490327.0
2021-12-08 14:00:00,398.79,398.99,397.88,398.71,2000947.0,389.3469,389.5421,388.4584,389.2687,2000947.0
2021-12-08 14:30:00,398.73,399.14,398.24,399.09,1732960.0,389.2883,389.6886,388.8099,389.6397,1732960.0
2021-12-08 15:00:00,399.09,399.19,398.59,399.09,1436188.0,389.6397,389.7374,389.1516,389.6397,1436188.0
2021-12-08 15:30:00,399.08,399.82,398.56,399.62,3102409.0,389.63,390.3525,389.1223,390.1572,3102409.0
2021-12-09 09:30:00,398.35,400.2,397.96,398.56,5769208.0,388.9173,390.7235,388.5365,389.1223,5769208.0
2021-12-09 10:00:00,398.58,399.02,396.68,396.73,3807302.0,389.1418,389.5714,387.2868,387.3356,3807302.0
2021-12-09 10:30:00,396.74,397.68,396.32,397.51,3290607.0,387.3454,388.2631,386.9353,388.0972,3290607.0
2021-12-09 11:00:00,397.55,398.36,396.96,398.25,2844721.0,388.1362,388.927,387.5602,388.8196,2844721.0
2021-12-09 11:30:00,398.25,398.51,397.01,397.15,1753615.0,388.8196,389.0735,387.609,387.7457,1753615.0
2021-12-09 12:00:00,397.15,397.45,396.55,396.89,1558279.0,387.7457,388.0386,387.1599,387.4918,1558279.0
2021-12-09 12:30:00,396.9,397.67,396.62,397.49,1148084.0,387.5016,388.2534,387.2282,388.0776,1148084.0
2021-12-09 13:00:00,397.49,397.52,396.53,396.64,1716903.0,388.0776,388.1069,387.1404,387.2478,1716903.0
2021-12-09 13:30:00,396.63,397.17,395.14,396.06,2534035.0,387.238,387.7652,385.7833,386.6815,2534035.0
2021-12-09 14:00:00,396.06,396.48,395.39,395.93,2242800.0,386.6815,387.0915,386.0274,386.5546,2242800.0
2021-12-09 14:30:00,395.9,396.09,394.82,395.12,1930805.0,386.5253,386.7108,385.4709,385.7638,1930805.0
2021-12-09 15:00:00,395.13,395.86,393.67,394.24,3707174.0,385.7735,386.4862,384.3481,384.9046,3707174.0
2021-12-09 15:30:00,394.27,395.39,393.52,393.74,4991120.0,384.9339,386.0274,384.2016,384.4164,4991120.0
2021-12-10 09:30:00,396.62,398.06,395.0,395.43,9390803.0,387.2282,388.6341,385.6466,386.0664,9390803.0
2021-12-10 10:00:00,395.4,397.68,395.25,397.29,5218315.0,386.0371,388.2631,385.8907,387.8824,5218315.0
2021-12-10 10:30:00,397.28,397.37,394.08,395.14,3525126.0,387.8726,387.9605,384.7484,385.7833,3525126.0
2021-12-10 11:00:00,395.07,395.32,393.36,395.24,3430277.0,385.7149,385.959,384.0454,385.8809,3430277.0
2021-12-10 11:30:00,395.25,396.54,394.29,396.16,2933187.0,385.8907,387.1501,384.9534,386.7791,2933187.0
2021-12-10 12:00:00,396.19,396.52,395.53,396.0,1874868.0,386.8084,387.1306,386.164,386.6229,1874868.0
2021-12-10 12:30:00,396.02,396.45,395.13,396.4,1951258.0,386.6424,387.0623,385.7735,387.0134,1951258.0
2021-12-10 13:00:00,396.4,396.94,396.04,396.7,1694001.0,387.0134,387.5407,386.662,387.3063,1694001.0
2021-12-10 13:30:00,396.71,396.78,395.97,396.58,1682794.0,387.3161,387.3844,386.5936,387.1892,1682794.0
2021-12-10 14:00:00,396.59,396.8,396.3,396.5,1291178.0,387.1989,387.404,386.9158,387.1111,1291178.0
2021-12-10 14:30:00,396.51,396.66,395.68,395.87,1512224.0,387.1208,387.2673,386.3105,386.496,1512224.0
2021-12-10 15:00:00,395.87,396.92,395.53,396.72,1434536.0,386.496,387.5211,386.164,387.3259,1434536.0
2021-12-10 15:30:00,396.73,398.28,396.72,398.06,2768777.0,387.3356,388.8489,387.3259,388.6341,2768777.0
2021-12-13 09:30:00,398.0,398.33,396.3,396.77,4521710.0,388.5756,388.8977,386.9158,387.3747,4521710.0
2021-12-13 10:00:00,396.78,397.72,394.83,395.34,3706016.0,387.3844,388.3022,385.4806,385.9785,3706016.0
2021-12-13 10:30:00,395.34,395.83,394.53,395.16,2951999.0,385.9785,386.4569,385.1877,385.8028,2951999.0
2021-12-13 11:00:00,395.15,395.41,393.6,394.01,2708080.0,385.793,386.0469,384.2797,384.68,2708080.0
2021-12-13 11:30:00,394.02,394.36,392.82,393.45,2755354.0,384.6898,385.0218,383.5182,384.1333,2755354.0
2021-12-13 12:00:00,393.43,394.37,392.96,394.3,2019008.0,384.1138,385.0315,383.6549,384.9632,2019008.0
2021-12-13 12:30:00,394.3,394.73,393.72,394.04,1456922.0,384.9632,385.383,384.3969,384.7093,1456922.0
2021-12-13 13:00:00,394.03,394.65,393.57,393.69,1328279.0,384.6996,385.3049,384.2505,384.3676,1328279.0
2021-12-13 13:30:00,393.71,394.37,393.02,393.98,1943575.0,384.3871,385.0315,383.7135,384.6507,1943575.0
2021-12-13 14:00:00,393.94,394.63,393.52,394.31,1024425.0,384.6117,385.2854,384.2016,384.9729,1024425.0
2021-12-13 14:30:00,394.28,394.84,393.98,394.81,1092239.0,384.9436,385.4904,384.6507,385.4611,1092239.0
2021-12-13 15:00:00,394.81,395.18,393.79,393.8,1677019.0,385.4611,385.8223,384.4652,384.475,1677019.0
2021-12-13 15:30:00,393.79,394.79,391.88,392.24,4766227.0,384.4652,385.4416,382.6005,382.952,4766227.0
2021-12-14 09:30:00,387.3,390.09,386.65,388.3,7743479.0,378.1289,380.8529,377.4943,379.1052,7743479.0
2021-12-14 10:00:00,388.33,388.75,386.55,388.17,5061485.0,379.1345,379.5446,377.3967,378.9783,5061485.0
2021-12-14 10:30:00,388.17,388.61,384.95,385.5,4742374.0,378.9783,379.4079,375.8346,376.3716,4742374.0
2021-12-14 11:00:00,385.49,385.74,383.63,385.64,4766463.0,376.3618,376.6059,374.5458,376.5082,4766463.0
2021-12-14 11:30:00,385.65,385.84,384.27,384.94,3172376.0,376.518,376.7035,375.1707,375.8248,3172376.0
2021-12-14 12:00:00,384.95,385.14,383.9,384.52,2455748.0,375.8346,376.0201,374.8094,375.4148,2455748.0
2021-12-14 12:30:00,384.53,384.69,383.78,384.5,1808802.0,375.4245,375.5807,374.6923,375.3952,1808802.0
2021-12-14 13:00:00,384.49,385.37,384.27,385.06,2458365.0,375.3855,376.2446,375.1707,375.942,2458365.0
2021-12-14 13:30:00,385.04,385.1,384.12,384.36,1636010.0,375.9224,375.981,375.0242,375.2585,1636010.0
2021-12-14 14:00:00,384.38,386.42,384.17,386.03,2453292.0,375.2781,377.2698,375.073,376.889,2453292.0
2021-12-14 14:30:00,386.03,387.07,385.9,386.61,2148815.0,376.889,377.9044,376.7621,377.4553,2148815.0
2021-12-14 15:00:00,386.6,388.77,386.52,388.7,3332176.0,377.4455,379.5641,377.3674,379.4958,3332176.0
2021-12-14 15:30:00,388.7,389.38,387.2,388.37,5311993.0,379.4958,380.1597,378.0313,379.1736,5311993.0
2021-12-15 09:30:00,387.98,388.44,385.9,386.32,5459059.0,378.7928,379.2419,376.7621,377.1721,5459059.0
2021-12-15 10:00:00,386.32,387.26,385.51,386.7,2854493.0,377.1721,378.0899,376.3813,377.5431,2854493.0
2021-12-15 10:30:00,386.69,388.0,386.28,386.51,2250436.0,377.5334,378.8124,377.1331,377.3576,2250436.0
2021-12-15 11:00:00,386.5,386.72,385.39,385.61,2210638.0,377.3479,377.5627,376.2642,376.4789,2210638.0
2021-12-15 11:30:00,385.63,385.65,384.42,384.68,2275186.0,376.4985,376.518,375.3171,375.571,2275186.0
2021-12-15 12:00:00,384.66,385.25,383.88,385.17,1896888.0,375.5514,376.1275,374.7899,376.0494,1896888.0
2021-12-15 12:30:00,385.17,385.44,384.57,385.23,1598042.0,376.0494,376.313,375.4636,376.1079,1598042.0
2021-12-15 13:00:00,385.24,385.66,384.98,385.37,1142248.0,376.1177,376.5278,375.8639,376.2446,1142248.0
2021-12-15 13:30:00,385.4,386.45,385.19,386.38,1536912.0,376.2739,377.2991,376.0689,377.2307,1536912.0
2021-12-15 14:00:00,386.34,390.35,384.11,388.07,10574770.0,377.1917,381.1067,375.0145,378.8807,10574770.0
2021-12-15 14:30:00,388.1,391.14,387.45,390.05,6396136.0,378.91,381.878,378.2754,380.8138,6396136.0
2021-12-15 15:00:00,390.06,395.95,389.93,395.17,5729783.0,380.8236,386.5741,380.6967,385.8126,5729783.0
2021-12-15 15:30:00,395.15,397.42,394.37,397.05,7114590.0,385.793,388.0093,385.0315,387.6481,7114590.0
2021-12-16 09:30:00,398.04,398.48,394.22,394.28,8444841.0,388.6146,389.0442,384.8851,384.9436,8444841.0
2021-12-16 10:00:00,394.28,394.5,392.39,394.4,6076021.0,384.9436,385.1584,383.0984,385.0608,6076021.0
2021-12-16 10:30:00,394.39,394.91,392.79,393.19,3537907.0,385.051,385.5587,383.4889,383.8795,3537907.0
2021-12-16 11:00:00,393.17,393.35,390.36,391.63,4642232.0,383.8599,384.0357,381.1165,382.3564,4642232.0
2021-12-16 11:30:00,391.63,391.72,389.51,389.72,3612320.0,382.3564,382.4443,380.2866,380.4916,3612320.0
2021-12-16 12:00:00,389.68,390.18,388.61,388.9,3796626.0,380.4526,380.9407,379.4079,379.691,3796626.0
2021-12-16 12:30:00,388.88,389.56,387.8,387.86,3108355.0,379.6715,380.3354,378.6171,378.6757,3108355.0
2021-12-16 13:00:00,387.85,389.54,387.84,389.26,2526359.0,378.6659,380.3159,378.6561,380.0425,2526359.0
2021-12-16 13:30:00,389.24,389.73,388.37,388.41,1908687.0,380.023,380.5014,379.1736,379.2126,1908687.0
2021-12-16 14:00:00,388.42,388.85,386.04,386.65,3948628.0,379.2224,379.6422,376.8988,377.4943,3948628.0
2021-12-16 14:30:00,386.66,387.73,385.21,386.22,5389190.0,377.5041,378.5487,376.0884,377.0745,5389190.0
2021-12-16 15:00:00,386.22,387.86,385.55,387.41,5323221.0,377.0745,378.6757,376.4204,378.2363,5323221.0
2021-12-16 15:30:00,387.4,388.78,386.36,386.86,10564919.0,378.2266,379.5739,377.2112,377.6993,10564919.0
2021-12-17 09:30:00,383.33,386.39,381.88,384.93,9773519.0,374.2529,377.2405,372.8373,375.815,9773519.0
2021-12-17 10:00:00,384.9,385.31,381.77,383.83,6960080.0,375.7858,376.1861,372.7299,374.7411,6960080.0
2021-12-17 10:30:00,383.79,388.19,383.27,387.74,5791877.0,374.702,378.9979,374.1944,378.5585,5791877.0
2021-12-17 11:00:00,387.75,389.19,386.74,388.32,3221635.0,378.5683,379.9742,377.5822,379.1248,3221635.0
2021-12-17 11:30:00,388.29,388.56,384.42,385.8,4283033.0,379.0955,379.3591,375.3171,376.6644,4283033.0
2021-12-17 12:00:00,385.75,386.47,383.99,385.73,3016415.0,376.6156,377.3186,374.8973,376.5961,3016415.0
2021-12-17 12:30:00,385.72,386.9,384.87,385.77,2035196.0,376.5863,377.7384,375.7565,376.6352,2035196.0
2021-12-17 13:00:00,385.73,387.43,385.05,387.35,1825283.0,376.5961,378.2558,375.9322,378.1777,1825283.0
2021-12-17 13:30:00,387.35,387.97,386.14,387.84,1745355.0,378.1777,378.7831,376.9964,378.6561,1745355.0
2021-12-17 14:00:00,387.87,388.15,386.27,386.67,2196969.0,378.6854,378.9588,377.1233,377.5138,2196969.0
2021-12-17 14:30:00,386.66,388.24,386.44,386.94,2317145.0,377.5041,379.0467,377.2893,377.7775,2317145.0
2021-12-17 15:00:00,386.97,388.11,385.93,386.28,2839899.0,377.8067,378.9197,376.7914,377.1331,2839899.0
2021-12-17 15:30:00,386.3,386.46,384.54,384.92,6788170.0,377.1526,377.3088,375.4343,375.8053,6788170.0
2021-12-20 09:30:00,379.59,381.5,378.69,380.81,7483078.0,371.0799,372.9471,370.2001,372.2725,7483078.0
2021-12-20 10:00:00,380.81,381.13,379.06,379.54,4942014.0,372.2725,372.5854,370.5618,371.031,4942014.0
2021-12-20 10:30:00,379.55,380.84,378.34,378.73,3671540.0,371.0408,372.3019,369.8579,370.2392,3671540.0
2021-12-20 11:00:00,378.7,379.05,377.88,378.23,3000109.0,370.2098,370.552,369.4082,369.7504,3000109.0
2021-12-20 11:30:00,378.23,379.42,377.47,379.37,2834892.0,369.7504,370.9137,369.0074,370.8648,2834892.0
2021-12-20 12:00:00,379.37,380.08,378.54,379.16,1872800.0,370.8648,371.5589,370.0534,370.6595,1872800.0
2021-12-20 12:30:00,379.13,379.16,378.01,378.1,1520149.0,370.6302,370.6595,369.5353,369.6233,1520149.0
2021-12-20 13:00:00,378.12,379.05,377.81,378.66,1724495.0,369.6428,370.552,369.3398,370.1707,1724495.0
2021-12-20 13:30:00,378.68,380.04,378.2,379.28,2528425.0,370.1903,371.5198,369.721,370.7768,2528425.0
2021-12-20 14:00:00,379.27,380.55,379.2,379.4,3003970.0,370.7671,372.0184,370.6986,370.8941,3003970.0
2021-12-20 14:30:00,379.39,380.58,379.0,379.93,1920677.0,370.8844,372.0477,370.5031,371.4123,1920677.0
2021-12-20 15:00:00,379.95,381.27,379.95,380.44,2805973.0,371.4318,372.7222,371.4318,371.9108,2805973.0
2021-12-20 15:30:00,380.43,380.98,379.42,380.64,4974055.0,371.9011,372.4387,370.9137,372.1063,4974055.0
2021-12-21 09:30:00,384.05,384.92,381.61,381.63,4821396.0,375.4399,376.2904,373.0546,373.0741,4821396.0
2021-12-21 10:00:00,381.64,382.67,380.38,380.69,3735366.0,373.0839,374.0908,371.8522,372.1552,3735366.0
2021-12-21 10:30:00,380.73,381.99,380.2,381.81,2488936.0,372.1943,373.4261,371.6762,373.2501,2488936.0
2021-12-21 11:00:00,381.81,383.52,381.52,383.04,2209802.0,373.2501,374.9218,372.9666,374.4525,2209802.0
2021-12-21 11:30:00,383.07,384.99,383.03,384.49,2128479.0,374.4819,376.3588,374.4428,375.87,2128479.0
2021-12-21 12:00:00,384.47,385.92,384.25,385.87,1714255.0,375.8505,377.268,375.6354,377.2191,1714255.0
2021-12-21 12:30:00,385.87,386.61,385.73,386.55,1504118.0,377.2191,377.9425,377.0822,377.8838,1504118.0
2021-12-21 13:00:00,386.56,387.09,386.09,387.05,1546457.0,377.8936,378.4117,377.4342,378.3726,1546457.0
2021-12-21 13:30:00,387.05,388.02,387.05,387.77,1481986.0,378.3726,379.3209,378.3726,379.0765,1481986.0
2021-12-21 14:00:00,387.79,388.39,387.67,388.29,1602163.0,379.096,379.6826,378.9787,379.5848,1602163.0
2021-12-21 14:30:00,388.31,389.21,387.78,389.2,2308875.0,379.6044,380.4842,379.0863,380.4744,2308875.0
2021-12-21 15:00:00,389.21,389.4,388.0,388.4,2212873.0,380.4842,380.67,379.3013,379.6924,2212873.0
2021-12-21 15:30:00,388.39,389.53,387.62,389.22,6019125.0,379.6826,380.797,378.9299,380.494,6019125.0
2021-12-22 09:30:00,388.91,390.93,388.23,390.02,4085715.0,380.1909,382.1657,379.5262,381.2761,4085715.0
2021-12-22 10:00:00,389.99,390.65,388.63,389.91,3281778.0,381.2467,381.8919,379.9172,381.1685,3281778.0
2021-12-22 10:30:00,389.93,392.22,389.9,392.13,2745602.0,381.1881,383.4267,381.1587,383.3387,2745602.0
2021-12-22 11:00:00,392.14,392.87,391.59,392.64,2063273.0,383.3485,384.0622,382.8109,383.8373,2063273.0
2021-12-22 11:30:00,392.65,393.09,392.34,392.96,1277455.0,383.8471,384.2772,383.544,384.1501,1277455.0
2021-12-22 12:00:00,392.97,393.24,391.98,392.5,1507182.0,384.1599,384.4239,383.1921,383.7005,1507182.0
2021-12-22 12:30:00,392.5,392.71,391.93,392.6,1103920.0,383.7005,383.9057,383.1432,383.7982,1103920.0
2021-12-22 13:00:00,392.62,392.8,391.62,391.68,1320540.0,383.8178,383.9937,382.8402,382.8988,1320540.0
2021-12-22 13:30:00,391.67,392.18,390.8,391.4,1787428.0,382.8891,383.3876,382.0386,382.6251,1787428.0
2021-12-22 14:00:00,391.43,391.69,390.76,390.95,1190112.0,382.6544,382.9086,381.9995,382.1852,1190112.0
2021-12-22 14:30:00,390.97,392.66,390.97,392.57,1311761.0,382.2048,383.8569,382.2048,383.7689,1311761.0
2021-12-22 15:00:00,392.61,392.99,392.17,392.72,1228149.0,383.808,384.1795,383.3779,383.9155,1228149.0
2021-12-22 15:30:00,392.73,394.16,392.29,393.92,3867313.0,383.9253,385.3232,383.4952,385.0886,3867313.0
2021-12-23 09:30:00,394.34,395.72,394.14,395.54,3656040.0,385.4992,386.8483,385.3037,386.6723,3656040.0
2021-12-23 10:00:00,395.54,396.45,395.29,396.25,1989690.0,386.6723,387.5619,386.4279,387.3664,1989690.0
2021-12-23 10:30:00,396.26,396.96,395.77,396.93,1390570.0,387.3762,388.0605,386.8971,388.0311,1390570.0
2021-12-23 11:00:00,396.95,397.43,396.83,396.99,1661700.0,388.0507,388.5199,387.9334,388.0898,1661700.0
2021-12-23 11:30:00,397.0,397.61,397.0,397.57,1088793.0,388.0996,388.6959,388.0996,388.6568,1088793.0
2021-12-23 12:00:00,397.58,397.65,397.13,397.2,944036.0,388.6666,388.735,388.2267,388.2951,944036.0
2021-12-23 12:30:00,397.22,397.65,397.09,397.57,899840.0,388.3146,388.735,388.1875,388.6568,899840.0
2021-12-23 13:00:00,397.57,397.91,397.09,397.85,1044811.0,388.6568,388.9892,388.1875,388.9305,1044811.0
2021-12-23 13:30:00,397.87,397.95,397.54,397.75,654625.0,388.9501,389.0283,388.6275,388.8328,654625.0
2021-12-23 14:00:00,397.76,397.97,397.41,397.76,819415.0,388.8425,389.0478,388.5004,388.8425,819415.0
2021-12-23 14:30:00,397.76,398.03,397.51,397.98,849570.0,388.8425,389.1065,388.5981,389.0576,849570.0
2021-12-23 15:00:00,397.97,398.0,397.27,397.44,1303110.0,389.0478,389.0771,388.3635,388.5297,1303110.0
2021-12-23 15:30:00,397.43,398.43,396.94,397.0,4078688.0,388.5199,389.4975,388.0409,388.0996,4078688.0
2021-12-27 09:30:00,398.26,400.69,398.21,400.37,4436858.0,389.3313,391.7068,389.2824,391.394,4436858.0
2021-12-27 10:00:00,400.42,402.08,400.23,402.08,2716535.0,391.4429,393.0657,391.2572,393.0657,2716535.0
2021-12-27 10:30:00,402.09,402.54,401.85,402.36,1861028.0,393.0755,393.5154,392.8408,393.3394,1861028.0
2021-12-27 11:00:00,402.36,402.78,401.68,402.34,1709332.0,393.3394,393.75,392.6746,393.3198,1709332.0
2021-12-27 11:30:00,402.36,402.38,401.87,402.18,999380.0,393.3394,393.3589,392.8604,393.1634,999380.0
2021-12-27 12:00:00,402.13,402.6,402.13,402.6,759157.0,393.1146,393.574,393.1146,393.574,759157.0
2021-12-27 12:30:00,402.58,402.68,402.12,402.64,831184.0,393.5545,393.6522,393.1048,393.6131,831184.0
2021-12-27 13:00:00,402.63,402.99,402.43,402.86,904078.0,393.6033,393.9553,393.4078,393.8282,904078.0
2021-12-27 13:30:00,402.86,403.1,402.71,403.09,792746.0,393.8282,394.0628,393.6816,394.053,792746.0
2021-12-27 14:00:00,403.07,403.25,402.83,403.24,724676.0,394.0335,394.2094,393.7989,394.1997,724676.0
2021-12-27 14:30:00,403.24,403.28,402.7,402.9,1054168.0,394.1997,394.2388,393.6718,393.8673,1054168.0
2021-12-27 15:00:00,402.89,402.89,402.28,402.81,1291884.0,393.8575,393.8575,393.2612,393.7793,1291884.0
2021-12-27 15:30:00,402.8,403.48,402.5,403.41,3616566.0,393.7695,394.4343,393.4763,394.3659,3616566.0
2021-12-28 09:30:00,404.36,404.58,402.4,403.75,4599138.0,395.2946,395.5096,393.3785,394.6982,4599138.0
2021-12-28 10:00:00,403.73,403.98,401.68,403.11,3217798.0,394.6787,394.9231,392.6746,394.0726,3217798.0
2021-12-28 10:30:00,403.11,403.94,402.67,402.98,1996108.0,394.0726,394.884,393.6424,393.9455,1996108.0
2021-12-28 11:00:00,403.0,403.48,402.1,402.54,1397120.0,393.965,394.4343,393.0852,393.5154,1397120.0
2021-12-28 11:30:00,402.55,403.3,401.77,403.17,1351619.0,393.5251,394.2583,392.7626,394.1312,1351619.0
2021-12-28 12:00:00,403.18,403.31,402.03,402.07,1050979.0,394.141,394.2681,393.0168,393.0559,1050979.0
2021-12-28 12:30:00,402.04,402.29,401.08,401.88,1419860.0,393.0266,393.271,392.0881,392.8702,1419860.0
2021-12-28 13:00:00,401.84,402.1,401.18,401.79,1090200.0,392.8311,393.0852,392.1859,392.7822,1090200.0
2021-12-28 13:30:00,401.79,401.83,401.13,401.7,837852.0,392.7822,392.8213,392.137,392.6942,837852.0
2021-12-28 14:00:00,401.67,401.73,400.71,401.54,1818290.0,392.6649,392.7235,391.7264,392.5378,1818290.0
2021-12-28 14:30:00,401.52,401.95,401.13,401.72,969151.0,392.5182,392.9386,392.137,392.7137,969151.0
2021-12-28 15:00:00,401.74,402.17,401.27,401.84,837846.0,392.7333,393.1537,392.2738,392.8311,837846.0
2021-12-28 15:30:00,401.84,402.55,401.22,401.71,3042641.0,392.8311,393.5251,392.225,392.704,3042641.0
2021-12-29 09:30:00,401.78,403.05,401.32,402.08,3401496.0,392.7724,394.0139,392.3227,393.0657,3401496.0
2021-12-29 10:00:00,402.12,402.27,399.11,400.27,3726922.0,393.1048,393.2514,390.1623,391.2963,3726922.0
2021-12-29 10:30:00,400.29,401.24,399.83,401.0,2178315.0,391.3158,392.2445,390.8661,392.0099,2178315.0
2021-12-29 11:00:00,400.97,401.54,400.5,400.59,1267058.0,391.9806,392.5378,391.5211,391.6091,1267058.0
2021-12-29 11:30:00,400.6,400.73,400.07,400.25,1433307.0,391.6189,391.7459,391.1007,391.2767,1433307.0
2021-12-29 12:00:00,400.25,400.49,399.93,400.06,917654.0,391.2767,391.5113,390.9639,391.091,917654.0
2021-12-29 12:30:00,400.05,400.47,399.79,400.41,1137860.0,391.0812,391.4918,390.827,391.4331,1137860.0
2021-12-29 13:00:00,400.42,400.86,400.36,400.53,929955.0,391.4429,391.873,391.3842,391.5504,929955.0
2021-12-29 13:30:00,400.53,401.17,400.36,401.03,967385.0,391.5504,392.1761,391.3842,392.0392,967385.0
2021-12-29 14:00:00,401.02,401.53,400.86,401.46,1134215.0,392.0294,392.528,391.873,392.4596,1134215.0
2021-12-29 14:30:00,401.46,401.97,401.42,401.88,825704.0,392.4596,392.9581,392.4205,392.8702,825704.0
2021-12-29 15:00:00,401.86,401.89,401.37,401.53,903312.0,392.8506,392.8799,392.3716,392.528,903312.0
2021-12-29 15:30:00,401.55,402.46,401.55,401.6,2909407.0,392.5476,393.4372,392.5476,392.5964,2909407.0
2021-12-30 09:30:00,401.31,402.33,400.69,401.91,3251704.0,392.3129,393.3101,391.7068,392.8995,3251704.0
2021-12-30 10:00:00,401.92,403.57,401.89,403.34,1835582.0,392.9093,394.5223,392.8799,394.2974,1835582.0
2021-12-30 10:30:00,403.33,403.45,402.59,402.62,1101130.0,394.2877,394.405,393.5642,393.5936,1101130.0
2021-12-30 11:00:00,402.61,403.19,402.41,403.04,936636.0,393.5838,394.1508,393.3883,394.0042,936636.0
2021-12-30 11:30:00,403.05,403.08,402.52,403.0,639773.0,394.0139,394.0433,393.4958,393.965,639773.0
2021-12-30 12:00:00,403.0,403.37,402.68,402.97,954294.0,393.965,394.3268,393.6522,393.9357,954294.0
2021-12-30 12:30:00,402.98,403.14,402.74,403.06,693560.0,393.9455,394.1019,393.7109,394.0237,693560.0
2021-12-30 13:00:00,403.06,403.07,402.66,402.89,519465.0,394.0237,394.0335,393.6327,393.8575,519465.0
2021-12-30 13:30:00,402.88,403.13,402.69,402.8,551250.0,393.8477,394.0921,393.662,393.7695,551250.0
2021-12-30 14:00:00,402.78,402.8,402.05,402.59,998364.0,393.75,393.7695,393.0363,393.5642,998364.0
2021-12-30 14:30:00,402.58,402.73,402.41,402.51,542973.0,393.5545,393.7011,393.3883,393.486,542973.0
2021-12-30 15:00:00,402.52,402.52,401.71,401.83,1048459.0,393.4958,393.4958,392.704,392.8213,1048459.0
2021-12-30 15:30:00,401.83,402.03,399.75,400.14,3839333.0,392.8213,393.0168,390.7879,391.1692,3839333.0
2021-12-31 09:30:00,399.69,401.06,399.1,399.34,3181439.0,390.7293,392.0685,390.1525,390.3871,3181439.0
2021-12-31 10:00:00,399.38,399.99,398.37,399.53,1924274.0,390.4262,391.0225,389.4389,390.5728,1924274.0
2021-12-31 10:30:00,399.53,399.68,398.47,399.19,1440360.0,390.5728,390.7195,389.5366,390.2405,1440360.0
2021-12-31 11:00:00,399.16,399.6,398.42,399.45,1434784.0,390.2111,390.6413,389.4877,390.4946,1434784.0
2021-12-31 11:30:00,399.45,399.53,398.69,398.82,801782.0,390.4946,390.5728,389.7517,389.8788,801782.0
2021-12-31 12:00:00,398.84,399.15,398.2,398.55,1101738.0,389.8983,390.2014,389.2727,389.6148,1101738.0
2021-12-31 12:30:00,398.55,399.2,398.41,399.17,1174440.0,389.6148,390.2502,389.478,390.2209,1174440.0
2021-12-31 13:00:00,399.16,399.39,398.89,399.14,1116077.0,390.2111,390.436,389.9472,390.1916,1116077.0
2021-12-31 13:30:00,399.11,399.33,398.54,398.86,1085017.0,390.1623,390.3773,389.605,389.9179,1085017.0
2021-12-31 14:00:00,398.86,399.06,398.4,398.6,1124707.0,389.9179,390.1134,389.4682,389.6637,1124707.0
2021-12-31 14:30:00,398.58,398.98,398.42,398.59,1210229.0,389.6441,390.0352,389.4877,389.6539,1210229.0
2021-12-31 15:00:00,398.6,399.2,398.55,398.99,2049796.0,389.6637,390.2502,389.6148,390.045,2049796.0
2021-12-31 15:30:00,399.01,399.18,397.34,397.56,5609661.0,390.0645,390.2307,388.4319,388.647,5609661.0
2022-01-03 09:30:00,399.05,401.53,396.88,397.48,6756777.0,390.1036,392.528,387.9823,388.5688,6756777.0
2022-01-03 10:00:00,397.49,400.16,397.21,399.98,3720055.0,388.5786,391.1887,388.3049,391.0128,3720055.0
2022-01-03 10:30:00,399.98,400.55,399.21,400.41,2253903.0,391.0128,391.57,390.26,391.4331,2253903.0
2022-01-03 11:00:00,400.41,400.6,399.21,399.82,1744382.0,391.4331,391.6189,390.26,390.8563,1744382.0
2022-01-03 11:30:00,399.83,400.31,398.91,399.33,1832841.0,390.8661,391.3354,389.9667,390.3773,1832841.0
2022-01-03 12:00:00,399.32,400.08,398.9,399.9,1293850.0,390.3676,391.1105,389.957,390.9345,1293850.0
2022-01-03 12:30:00,399.92,400.29,399.63,400.03,976579.0,390.9541,391.3158,390.6706,391.0616,976579.0
2022-01-03 13:00:00,400.06,400.43,399.66,400.28,1030633.0,391.091,391.4527,390.6999,391.306,1030633.0
2022-01-03 13:30:00,400.3,401.17,400.17,401.0,1219934.0,391.3256,392.1761,391.1985,392.0099,1219934.0
2022-01-03 14:00:00,401.0,401.3,400.77,401.1,1188914.0,392.0099,392.3032,391.785,392.1076,1188914.0
2022-01-03 14:30:00,401.1,401.94,400.85,401.34,1305289.0,392.1076,392.9288,391.8633,392.3423,1305289.0
2022-01-03 15:00:00,401.37,401.9,401.26,401.53,1052342.0,392.3716,392.8897,392.2641,392.528,1052342.0
2022-01-03 15:30:00,401.52,401.85,400.79,401.78,3909517.0,392.5182,392.8408,391.8046,392.7724,3909517.0
2022-01-04 09:30:00,402.24,402.29,400.65,401.07,4107941.0,393.2221,393.271,391.6677,392.0783,4107941.0
2022-01-04 10:00:00,401.07,401.16,398.75,399.7,4239239.0,392.0783,392.1663,389.8103,390.739,4239239.0
2022-01-04 10:30:00,399.68,399.74,395.28,395.37,5632606.0,390.7195,390.7781,386.4181,386.5061,5632606.0
2022-01-04 11:00:00,395.38,395.43,393.83,394.62,5153829.0,386.5159,386.5648,385.0006,385.7729,5153829.0
2022-01-04 11:30:00,394.6,395.97,394.4,394.89,3391980.0,385.7534,387.0927,385.5579,386.0369,3391980.0
2022-01-04 12:00:00,394.86,395.5,394.25,394.99,2211631.0,386.0075,386.6332,385.4112,386.1346,2211631.0
2022-01-04 12:30:00,394.99,395.22,394.12,394.32,2100629.0,386.1346,386.3595,385.2841,385.4796,2100629.0
2022-01-04 13:00:00,394.31,395.26,394.11,394.64,2105945.0,385.4699,386.3986,385.2744,385.7925,2105945.0
2022-01-04 13:30:00,394.66,394.72,393.28,393.41,3052534.0,385.812,385.8707,384.463,384.5901,3052534.0
2022-01-04 14:00:00,393.41,394.38,393.33,394.06,1952647.0,384.5901,385.5383,384.5118,385.2255,1952647.0
2022-01-04 14:30:00,394.05,395.45,394.02,395.34,2456458.0,385.2157,386.5843,385.1864,386.4768,2456458.0
2022-01-04 15:00:00,395.34,396.87,395.31,396.86,2879154.0,386.4768,387.9725,386.4475,387.9627,2879154.0
2022-01-04 15:30:00,396.85,397.76,396.39,396.49,5139217.0,387.9529,388.8425,387.5032,387.601,5139217.0
2022-01-05 09:30:00,394.74,395.37,392.36,395.07,6916980.0,385.8902,386.5061,383.5636,386.2128,6916980.0
2022-01-05 10:00:00,395.07,395.89,393.69,394.69,3658578.0,386.2128,387.0145,384.8638,385.8414,3658578.0
2022-01-05 10:30:00,394.66,394.69,392.88,394.1,2916541.0,385.812,385.8414,384.0719,385.2646,2916541.0
2022-01-05 11:00:00,394.09,394.44,393.13,394.04,1875540.0,385.2548,385.597,384.3163,385.2059,1875540.0
2022-01-05 11:30:00,394.05,394.21,392.76,393.17,1892667.0,385.2157,385.3721,383.9546,384.3554,1892667.0
2022-01-05 12:00:00,393.13,393.56,392.69,393.07,1642476.0,384.3163,384.7367,383.8862,384.2577,1642476.0
2022-01-05 12:30:00,393.05,393.08,391.03,391.16,3388382.0,384.2381,384.2674,382.2634,382.3905,3388382.0
2022-01-05 13:00:00,391.16,391.89,390.53,391.69,2587195.0,382.3905,383.1041,381.7746,382.9086,2587195.0
2022-01-05 13:30:00,391.71,392.02,391.18,391.48,1467751.0,382.9282,383.2312,382.41,382.7033,1467751.0
2022-01-05 14:00:00,391.47,393.04,388.85,389.23,9012041.0,382.6935,384.2283,380.1323,380.5038,9012041.0
2022-01-05 14:30:00,389.24,389.8,386.94,387.45,6342332.0,380.5135,381.061,378.2651,378.7637,6342332.0
2022-01-05 15:00:00,387.46,387.49,385.4,385.85,5671614.0,378.7734,378.8028,376.7596,377.1995,5671614.0
2022-01-05 15:30:00,385.87,387.02,384.03,384.15,9019601.0,377.2191,378.3433,375.4203,375.5377,9019601.0
2022-01-06 09:30:00,382.42,386.26,381.94,383.04,9682649.0,373.8464,377.6003,373.3772,374.4525,9682649.0
2022-01-06 10:00:00,383.04,384.87,380.13,383.92,10487847.0,374.4525,376.2415,371.6078,375.3128,10487847.0
2022-01-06 10:30:00,383.91,386.77,383.86,386.03,6314013.0,375.303,378.0989,375.2542,377.3755,6314013.0
2022-01-06 11:00:00,386.03,387.35,384.83,385.48,4318999.0,377.3755,378.6659,376.2024,376.8378,4318999.0
2022-01-06 11:30:00,385.49,386.29,384.32,385.81,3489040.0,376.8476,377.6297,375.7038,377.1604,3489040.0
2022-01-06 12:00:00,385.87,386.19,384.83,385.73,2124517.0,377.2191,377.5319,376.2024,377.0822,2124517.0
2022-01-06 12:30:00,385.71,387.12,385.17,385.56,2203127.0,377.0627,378.4411,376.5348,376.916,2203127.0
2022-01-06 13:00:00,385.58,385.96,384.35,384.45,1891042.0,376.9356,377.3071,375.7332,375.8309,1891042.0
2022-01-06 13:30:00,384.43,385.76,384.29,385.59,1790117.0,375.8114,377.1116,375.6745,376.9454,1790117.0
2022-01-06 14:00:00,385.58,386.33,384.59,385.01,2202014.0,376.9356,377.6688,375.9678,376.3784,2202014.0
2022-01-06 14:30:00,385.0,385.85,384.81,385.47,1600148.0,376.3686,377.1995,376.1829,376.8281,1600148.0
2022-01-06 15:00:00,385.48,386.65,384.61,385.13,2106237.0,376.8378,377.9816,375.9873,376.4957,2106237.0
2022-01-06 15:30:00,385.13,385.45,383.06,384.03,5108178.0,376.4957,376.8085,374.4721,375.4203,5108178.0
2022-01-07 09:30:00,384.03,385.76,381.1,384.9,10447249.0,375.4203,377.1116,372.556,376.2708,10447249.0
2022-01-07 10:00:00,384.9,385.04,381.43,381.65,5878730.0,376.2708,376.4077,372.8786,373.0937,5878730.0
2022-01-07 10:30:00,381.64,382.17,378.04,379.07,7308924.0,373.0839,373.602,369.5646,370.5715,7308924.0
2022-01-07 11:00:00,379.08,380.63,378.62,380.5,4940486.0,370.5813,372.0966,370.1316,371.9695,4940486.0
2022-01-07 11:30:00,380.5,381.99,379.99,381.31,4382538.0,371.9695,373.4261,371.4709,372.7613,4382538.0
2022-01-07 12:00:00,381.32,381.66,380.23,380.67,2041350.0,372.7711,373.1035,371.7055,372.1357,2041350.0
2022-01-07 12:30:00,380.64,381.36,379.85,381.13,2017492.0,372.1063,372.8102,371.3341,372.5854,2017492.0
2022-01-07 13:00:00,381.16,381.61,380.43,380.52,1985647.0,372.6147,373.0546,371.9011,371.989,1985647.0
2022-01-07 13:30:00,380.53,381.17,379.95,380.35,1986558.0,371.9988,372.6245,371.4318,371.8228,1986558.0
2022-01-07 14:00:00,380.36,380.51,379.15,379.73,2323302.0,371.8326,371.9793,370.6497,371.2167,2323302.0
2022-01-07 14:30:00,379.72,381.53,379.54,381.16,2589053.0,371.207,372.9764,371.031,372.6147,2589053.0
2022-01-07 15:00:00,381.14,381.93,380.21,380.55,2297093.0,372.5951,373.3674,371.686,372.0184,2297093.0
2022-01-07 15:30:00,380.55,381.22,379.57,379.81,5090734.0,372.0184,372.6733,371.0603,371.295,5090734.0
2022-01-10 09:30:00,374.82,375.71,371.47,371.9,11558699.0,366.4168,367.2869,363.1419,363.5623,11558699.0
2022-01-10 10:00:00,371.88,372.21,370.34,371.27,7584599.0,363.5427,363.8653,362.0373,362.9464,7584599.0
2022-01-10 10:30:00,371.26,371.56,369.31,370.4,5656615.0,362.9366,363.2299,361.0304,362.0959,5656615.0
2022-01-10 11:00:00,370.39,373.64,369.92,373.47,5352193.0,362.0861,365.2633,361.6267,365.0971,5352193.0
2022-01-10 11:30:00,373.48,373.49,371.7,372.94,3489018.0,365.1069,365.1166,363.3668,364.579,3489018.0
2022-01-10 12:00:00,372.93,372.98,370.72,370.89,2957588.0,364.5692,364.6181,362.4087,362.5749,2957588.0
2022-01-10 12:30:00,370.89,373.29,370.57,372.37,3747915.0,362.5749,364.9211,362.2621,364.0218,3747915.0
2022-01-10 13:00:00,372.35,374.64,372.13,374.4,3885161.0,364.0022,366.2409,363.7871,366.0062,3885161.0
2022-01-10 13:30:00,374.4,376.06,373.94,375.58,4018606.0,366.0062,367.629,365.5566,367.1598,4018606.0
2022-01-10 14:00:00,375.58,377.32,375.43,377.13,3243724.0,367.1598,368.8608,367.0131,368.675,3243724.0
2022-01-10 14:30:00,377.11,378.02,376.06,376.89,3789241.0,368.6555,369.5451,367.629,368.4404,3789241.0
2022-01-10 15:00:00,376.9,377.48,375.49,377.17,4105995.0,368.4502,369.0172,367.0718,368.7141,4105995.0
2022-01-10 15:30:00,377.17,380.64,376.54,380.34,8507544.0,368.7141,372.1063,368.0983,371.8131,8507544.0
2022-01-11 09:30:00,379.35,380.06,377.21,379.0,9791064.0,370.8453,371.5393,368.7532,370.5031,9791064.0
2022-01-11 10:00:00,379.02,381.53,378.54,380.33,6898555.0,370.5227,372.9764,370.0534,371.8033,6898555.0
2022-01-11 10:30:00,380.34,381.42,377.93,379.38,5888148.0,371.8131,372.8689,369.4571,370.8746,5888148.0
2022-01-11 11:00:00,379.4,383.98,379.22,383.87,6143752.0,370.8941,375.3715,370.7182,375.2639,6143752.0
2022-01-11 11:30:00,383.87,385.67,383.38,385.54,4416774.0,375.2639,377.0236,374.7849,376.8965,4416774.0
2022-01-11 12:00:00,385.56,385.79,383.68,383.85,3098621.0,376.916,377.1409,375.0782,375.2444,3098621.0
2022-01-11 12:30:00,383.88,384.73,383.68,384.34,2139177.0,375.2737,376.1046,375.0782,375.7234,2139177.0
2022-01-11 13:00:00,384.35,385.27,383.36,384.72,2485817.0,375.7332,376.6325,374.7654,376.0949,2485817.0
2022-01-11 13:30:00,384.73,385.35,384.64,385.18,2144606.0,376.1046,376.7107,376.0167,376.5446,2144606.0
2022-01-11 14:00:00,385.13,385.28,384.3,384.81,1537208.0,376.4957,376.6423,375.6843,376.1829,1537208.0
2022-01-11 14:30:00,384.83,385.96,384.18,385.33,2714857.0,376.2024,377.3071,375.567,376.6912,2714857.0
2022-01-11 15:00:00,385.34,385.99,385.19,385.55,2128364.0,376.701,377.3364,376.5543,376.9063,2128364.0
2022-01-11 15:30:00,385.56,385.98,384.63,385.9,4405089.0,376.916,377.3266,376.0069,377.2484,4405089.0
2022-01-12 09:30:00,388.47,389.75,387.14,389.13,7318127.0,379.7608,381.0121,378.4606,380.406,7318127.0
2022-01-12 10:00:00,389.13,390.2,388.38,389.38,3830975.0,380.406,381.452,379.6728,380.6504,3830975.0
2022-01-12 10:30:00,389.37,389.45,385.97,386.51,5977182.0,380.6406,380.7188,377.3168,377.8447,5977182.0
2022-01-12 11:00:00,386.49,387.18,385.01,386.68,4061793.0,377.8252,378.4997,376.3784,378.0109,4061793.0
2022-01-12 11:30:00,386.72,388.05,386.66,387.51,2407055.0,378.05,379.3502,377.9914,378.8223,2407055.0
2022-01-12 12:00:00,387.52,387.89,386.56,387.63,1790272.0,378.8321,379.1938,377.8936,378.9396,1790272.0
2022-01-12 12:30:00,387.63,388.79,387.56,388.6,1634613.0,378.9396,380.0736,378.8712,379.8879,1634613.0
2022-01-12 13:00:00,388.62,388.69,387.2,387.43,1753158.0,379.9074,379.9759,378.5193,378.7441,1753158.0
2022-01-12 13:30:00,387.44,388.02,386.89,387.19,1635199.0,378.7539,379.3209,378.2162,378.5095,1635199.0
2022-01-12 14:00:00,387.19,387.92,386.52,387.83,1526786.0,378.5095,379.2231,377.8545,379.1351,1526786.0
2022-01-12 14:30:00,387.8,387.88,386.87,387.48,1330616.0,379.1058,379.184,378.1967,378.793,1330616.0
2022-01-12 15:00:00,387.48,387.7,386.46,386.87,2187831.0,378.793,379.0081,377.7959,378.1967,2187831.0
2022-01-12 15:30:00,386.85,387.78,386.47,387.42,4624036.0,378.1771,379.0863,377.8056,378.7343,4624036.0
2022-01-13 09:30:00,388.75,389.47,387.88,388.48,5308674.0,380.0345,380.7384,379.184,379.7706,5308674.0
2022-01-13 10:00:00,388.47,388.67,385.84,386.74,5316828.0,379.7608,379.9563,377.1898,378.0696,5316828.0
2022-01-13 10:30:00,386.7,386.94,383.29,384.19,5301443.0,378.0305,378.2651,374.6969,375.5768,5301443.0
2022-01-13 11:00:00,384.18,385.46,383.35,385.32,3929189.0,375.567,376.8183,374.7556,376.6814,3929189.0
2022-01-13 11:30:00,385.31,385.81,384.68,385.07,2451902.0,376.6716,377.1604,376.0558,376.437,2451902.0
2022-01-13 12:00:00,385.06,385.06,380.71,380.98,5973616.0,376.4273,376.4273,372.1748,372.4387,5973616.0
2022-01-13 12:30:00,380.97,381.91,380.07,381.1,4130704.0,372.4289,373.3479,371.5491,372.556,4130704.0
2022-01-13 13:00:00,381.1,382.47,380.39,381.83,4161274.0,372.556,373.8953,371.8619,373.2697,4161274.0
2022-01-13 13:30:00,381.81,382.21,381.06,382.09,2120527.0,373.2501,373.6411,372.5169,373.5238,2120527.0
2022-01-13 14:00:00,382.12,382.96,380.77,380.91,2607268.0,373.5532,374.3743,372.2334,372.3703,2607268.0
2022-01-13 14:30:00,380.91,381.06,380.08,380.81,3120250.0,372.3703,372.5169,371.5589,372.2725,3120250.0
2022-01-13 15:00:00,380.85,380.86,378.78,379.75,4582562.0,372.3116,372.3214,370.288,371.2363,4582562.0
2022-01-13 15:30:00,379.76,380.12,376.7,377.65,9506654.0,371.2461,371.598,368.2547,369.1834,9506654.0
2022-01-14 09:30:00,375.07,380.08,374.86,379.73,9701430.0,366.6612,371.5589,366.4559,371.2167,9701430.0
2022-01-14 10:00:00,379.71,380.21,377.4,378.13,7111678.0,371.1972,371.686,368.939,369.6526,7111678.0
2022-01-14 10:30:00,378.13,378.17,376.71,377.67,5274435.0,369.6526,369.6917,368.2645,369.2029,5274435.0
2022-01-14 11:00:00,377.69,378.74,375.76,377.06,6019462.0,369.2225,370.2489,367.3357,368.6066,6019462.0
2022-01-14 11:30:00,377.04,379.51,376.73,378.79,5449519.0,368.5871,371.0017,368.284,370.2978,5449519.0
2022-01-14 12:00:00,378.82,379.13,377.42,378.11,2382739.0,370.3271,370.6302,368.9585,369.6331,2382739.0
2022-01-14 12:30:00,378.06,378.57,376.13,376.27,2497664.0,369.5842,370.0828,367.6975,367.8343,2497664.0
2022-01-14 13:00:00,376.27,376.97,375.4,375.94,2819020.0,367.8343,368.5186,366.9838,367.5117,2819020.0
2022-01-14 13:30:00,375.91,378.36,375.46,378.11,3098190.0,367.4824,369.8775,367.0425,369.6331,3098190.0
2022-01-14 14:00:00,378.09,378.71,377.04,377.19,3029065.0,369.6135,370.2196,368.5871,368.7337,3029065.0
2022-01-14 14:30:00,377.17,378.84,377.11,377.67,3509925.0,368.7141,370.3467,368.6555,369.2029,3509925.0
2022-01-14 15:00:00,377.67,379.83,377.67,379.27,2875333.0,369.2029,371.3145,369.2029,370.7671,2875333.0
2022-01-14 15:30:00,379.29,380.35,379.28,380.06,5867226.0,370.7866,371.8228,370.7768,371.5393,5867226.0
2022-01-18 09:30:00,374.12,374.78,372.31,373.75,8178465.0,365.7325,366.3777,363.9631,365.3708,8178465.0
2022-01-18 10:00:00,373.73,376.22,372.98,375.88,6672180.0,365.3513,367.7854,364.6181,367.4531,6672180.0
2022-01-18 10:30:00,375.85,375.85,373.02,373.31,3398590.0,367.4237,367.4237,364.6572,364.9407,3398590.0
2022-01-18 11:00:00,373.32,373.67,372.37,372.72,3110539.0,364.9505,365.2926,364.0218,364.3639,3110539.0
2022-01-18 11:30:00,372.72,374.48,371.85,374.01,3612152.0,364.3639,366.0844,363.5134,365.625,3612152.0
2022-01-18 12:00:00,374.02,374.3,372.41,372.66,2608006.0,365.6348,365.9085,364.0609,364.3052,2608006.0
2022-01-18 12:30:00,372.65,372.68,371.69,371.82,2967406.0,364.2955,364.3248,363.357,363.4841,2967406.0
2022-01-18 13:00:00,371.84,372.15,371.11,371.53,2935407.0,363.5036,363.8067,362.79,363.2006,2935407.0
2022-01-18 13:30:00,371.53,372.36,371.23,372.1,2999436.0,363.2006,364.012,362.9073,363.7578,2999436.0
2022-01-18 14:00:00,372.07,372.68,371.52,371.94,2562899.0,363.7285,364.3248,363.1908,363.6014,2562899.0
2022-01-18 14:30:00,371.93,373.62,371.91,373.11,2688734.0,363.5916,365.2437,363.5721,364.7452,2688734.0
2022-01-18 15:00:00,373.14,373.35,370.94,371.6,3816856.0,364.7745,364.9798,362.6238,363.269,3816856.0
2022-01-18 15:30:00,371.59,371.74,369.77,370.8,8753802.0,363.2592,363.4059,361.48,362.4869,8753802.0
2022-01-19 09:30:00,372.08,374.61,371.75,374.44,7328247.0,363.7383,366.2115,363.4157,366.0453,7328247.0
2022-01-19 10:00:00,374.42,374.69,372.43,372.51,5805469.0,366.0258,366.2897,364.0804,364.1586,5805469.0
2022-01-19 10:30:00,372.52,372.79,369.48,370.53,5606620.0,364.1684,364.4323,361.1965,362.223,5606620.0
2022-01-19 11:00:00,370.51,371.16,368.16,369.27,5286002.0,362.2035,362.8389,359.9061,360.9913,5286002.0
2022-01-19 11:30:00,369.26,370.59,368.35,370.38,3899185.0,360.9815,362.2817,360.0919,362.0764,3899185.0
2022-01-19 12:00:00,370.35,372.85,370.32,372.76,4924515.0,362.047,364.491,362.0177,364.403,4924515.0
2022-01-19 12:30:00,372.79,373.33,372.05,373.19,3086763.0,364.4323,364.9602,363.7089,364.8234,3086763.0
2022-01-19 13:00:00,373.2,373.3,371.8,371.88,2992019.0,364.8331,364.9309,363.4645,363.5427,2992019.0
2022-01-19 13:30:00,371.89,372.32,371.19,371.74,2518624.0,363.5525,363.9729,362.8682,363.4059,2518624.0
2022-01-19 14:00:00,371.71,372.06,369.36,369.42,3348197.0,363.3765,363.7187,361.0792,361.1379,3348197.0
2022-01-19 14:30:00,369.43,370.85,369.14,370.12,2923334.0,361.1477,362.5358,360.8642,361.8222,2923334.0
2022-01-19 15:00:00,370.13,370.86,368.77,368.89,3209540.0,361.832,362.5456,360.5025,360.6198,3209540.0
2022-01-19 15:30:00,368.9,369.2,366.21,366.53,8637588.0,360.6295,360.9228,357.9999,358.3127,8637588.0
2022-01-20 09:30:00,369.78,372.55,369.53,372.31,6860573.0,361.4898,364.1977,361.2454,363.9631,6860573.0
2022-01-20 10:00:00,372.38,372.74,370.92,372.2,4816177.0,364.0315,364.3835,362.6043,363.8556,4816177.0
2022-01-20 10:30:00,372.21,373.6,372.21,373.17,3782523.0,363.8653,365.2242,363.8653,364.8038,3782523.0
2022-01-20 11:00:00,373.15,373.87,372.11,372.88,2874453.0,364.7843,365.4881,363.7676,364.5203,2874453.0
2022-01-20 11:30:00,372.86,373.21,371.48,372.48,3324860.0,364.5008,364.8429,363.1517,364.1293,3324860.0
2022-01-20 12:00:00,372.52,372.79,371.64,372.64,2164400.0,364.1684,364.4323,363.3081,364.2857,2164400.0
2022-01-20 12:30:00,372.62,372.93,371.3,371.59,1763081.0,364.2661,364.5692,362.9757,363.2592,1763081.0
2022-01-20 13:00:00,371.55,371.58,370.07,370.52,3455168.0,363.2201,363.2495,361.7733,362.2132,3455168.0
2022-01-20 13:30:00,370.54,370.97,369.82,369.98,2624963.0,362.2328,362.6531,361.5289,361.6853,2624963.0
2022-01-20 14:00:00,369.97,371.3,368.8,368.88,3277555.0,361.6756,362.9757,360.5318,360.61,3277555.0
2022-01-20 14:30:00,368.87,368.93,367.45,367.65,4274978.0,360.6002,360.6589,359.2121,359.4076,4274978.0
2022-01-20 15:00:00,367.65,368.38,364.39,364.91,7239765.0,359.4076,360.1212,356.2207,356.729,7239765.0
2022-01-20 15:30:00,364.88,365.13,361.17,361.61,13701473.0,356.6997,356.9441,353.0728,353.503,13701473.0
2022-01-21 09:30:00,359.44,361.24,356.66,357.14,13023038.0,351.3816,353.1413,348.664,349.1332,13023038.0
2022-01-21 10:00:00,357.13,357.86,354.24,356.61,11148167.0,349.1234,349.8371,346.2982,348.6151,11148167.0
2022-01-21 10:30:00,356.64,361.19,356.24,359.9,11335439.0,348.6444,353.0924,348.2534,351.8313,11335439.0
2022-01-21 11:00:00,359.89,362.18,359.07,361.52,7203974.0,351.8215,354.0602,351.0199,353.415,7203974.0
2022-01-21 11:30:00,361.52,361.52,357.18,358.27,6203313.0,353.415,353.415,349.1723,350.2379,6203313.0
2022-01-21 12:00:00,358.26,359.38,356.46,357.1,5848742.0,350.2281,351.323,348.4684,349.0941,5848742.0
2022-01-21 12:30:00,357.09,358.08,356.03,356.97,5157464.0,349.0843,350.0521,348.0481,348.967,5157464.0
2022-01-21 13:00:00,356.94,358.36,355.38,355.81,4747077.0,348.9377,350.3258,347.4127,347.833,4747077.0
2022-01-21 13:30:00,355.81,357.74,355.58,356.1,4535832.0,347.833,349.7197,347.6082,348.1165,4535832.0
2022-01-21 14:00:00,356.13,357.29,354.79,354.94,4276117.0,348.1458,349.2798,346.8359,346.9825,4276117.0
2022-01-21 14:30:00,354.95,356.15,353.58,353.72,6046005.0,346.9923,348.1654,345.653,345.7899,6046005.0
2022-01-21 15:00:00,353.71,354.25,352.05,352.59,7366912.0,345.7801,346.308,344.1573,344.6852,7366912.0
2022-01-21 15:30:00,352.59,355.29,351.41,351.44,13037734.0,344.6852,347.3247,343.5317,343.561,13037734.0
2022-01-24 09:30:00,345.88,347.66,342.53,343.58,18680173.0,338.1256,339.8657,334.8507,335.8772,18680173.0
2022-01-24 10:00:00,343.59,345.33,340.71,343.23,14204762.0,335.887,337.588,333.0715,335.535,14204762.0
2022-01-24 10:30:00,343.25,345.31,341.67,343.47,11160126.0,335.5546,337.5684,334.01,335.7697,11160126.0
2022-01-24 11:00:00,343.45,343.46,340.77,341.87,8509142.0,335.7501,335.7599,333.1302,334.2055,8509142.0
2022-01-24 11:30:00,341.89,342.18,336.87,339.67,10372772.0,334.2251,334.5086,329.3176,332.0549,10372772.0
2022-01-24 12:00:00,339.66,339.67,334.15,336.2,11460627.0,332.0451,332.0549,326.6586,328.6627,11460627.0
2022-01-24 12:30:00,336.18,340.46,335.2,339.41,10755845.0,328.6431,332.8271,327.6851,331.8007,10755845.0
2022-01-24 13:00:00,339.38,343.82,338.85,340.57,9657874.0,331.7714,336.1118,331.2532,332.9347,9657874.0
2022-01-24 13:30:00,340.5,345.66,340.44,345.6,8665199.0,332.8663,337.9106,332.8076,337.8519,8665199.0
2022-01-24 14:00:00,345.58,347.33,342.31,342.92,10835696.0,337.8324,339.5431,334.6357,335.232,10835696.0
2022-01-24 14:30:00,342.89,345.36,340.66,345.03,7255927.0,335.2027,337.6173,333.0227,337.2947,7255927.0
2022-01-24 15:00:00,345.04,348.6,344.21,347.67,8165660.0,337.3045,340.7847,336.4931,339.8755,8165660.0
2022-01-24 15:30:00,347.67,353.98,346.66,353.58,15274508.0,339.8755,346.044,338.8881,345.653,15274508.0
2022-01-25 09:30:00,346.62,348.73,342.85,343.76,13928326.0,338.849,340.9117,335.1636,336.0532,13928326.0
2022-01-25 10:00:00,343.73,346.45,342.2,346.43,11913354.0,336.0238,338.6829,334.5281,338.6633,11913354.0
2022-01-25 10:30:00,346.42,347.22,343.93,344.41,9956779.0,338.6535,339.4356,336.2194,336.6886,9956779.0
2022-01-25 11:00:00,344.38,345.63,342.88,344.39,4926535.0,336.6593,337.8812,335.1929,336.669,4926535.0
2022-01-25 11:30:00,344.38,344.6,341.68,342.09,5397315.0,336.6593,336.8743,334.0198,334.4206,5397315.0
2022-01-25 12:00:00,342.06,344.75,341.84,344.27,5710356.0,334.3913,337.021,334.1762,336.5517,5710356.0
2022-01-25 12:30:00,344.22,344.23,342.1,343.56,3674168.0,336.5029,336.5126,334.4304,335.8576,3674168.0
2022-01-25 13:00:00,343.57,345.69,342.33,345.5,3946161.0,335.8674,337.9399,334.6552,337.7542,3946161.0
2022-01-25 13:30:00,345.51,348.03,345.22,347.91,4349686.0,337.7639,340.2274,337.4804,340.1101,4349686.0
2022-01-25 14:00:00,347.91,349.28,346.5,348.89,4434629.0,340.1101,341.4494,338.7317,341.0682,4434629.0
2022-01-25 14:30:00,348.93,351.03,347.57,350.8,4004059.0,341.1073,343.1602,339.7777,342.9353,4004059.0
2022-01-25 15:00:00,350.79,350.92,346.2,346.6,5840727.0,342.9256,343.0526,338.4385,338.8295,5840727.0
2022-01-25 15:30:00,346.62,347.92,344.12,344.93,9925905.0,338.849,340.1199,336.4051,337.1969,9925905.0
2022-01-26 09:30:00,352.91,353.47,349.85,352.37,7687246.0,344.998,345.5455,342.0066,344.4701,7687246.0
2022-01-26 10:00:00,352.37,353.83,350.0,350.64,6225555.0,344.4701,345.8974,342.1533,342.7789,6225555.0
2022-01-26 10:30:00,350.64,351.49,349.23,350.8,5724397.0,342.7789,343.6099,341.4005,342.9353,5724397.0
2022-01-26 11:00:00,350.8,352.37,349.62,351.81,3627636.0,342.9353,344.4701,341.7818,343.9227,3627636.0
2022-01-26 11:30:00,351.85,352.83,351.45,352.21,2830261.0,343.9618,344.9198,343.5708,344.3137,2830261.0
2022-01-26 12:00:00,352.21,353.43,352.05,353.37,2771194.0,344.3137,345.5064,344.1573,345.4477,2771194.0
2022-01-26 12:30:00,353.37,354.64,352.96,354.32,3250616.0,345.4477,346.6892,345.0469,346.3764,3250616.0
2022-01-26 13:00:00,354.34,354.43,352.58,353.32,3562553.0,346.396,346.484,344.6754,345.3988,3562553.0
2022-01-26 13:30:00,353.33,353.83,352.75,352.98,2910410.0,345.4086,345.8974,344.8416,345.0665,2910410.0
2022-01-26 14:00:00,352.98,356.88,350.85,353.71,13962454.0,345.0665,348.879,342.9842,345.7801,13962454.0
2022-01-26 14:30:00,353.66,354.63,346.04,347.71,18010454.0,345.7312,346.6795,338.282,339.9146,18010454.0
2022-01-26 15:00:00,347.69,347.69,340.78,345.37,17291766.0,339.8951,339.8951,333.14,337.6271,17291766.0
2022-01-26 15:30:00,345.34,345.87,342.55,344.98,14501666.0,337.5977,338.1159,334.8703,337.2458,14501666.0
2022-01-27 09:30:00,349.39,350.94,346.96,349.96,8759850.0,341.5569,343.0722,339.1814,342.1142,8759850.0
2022-01-27 10:00:00,349.95,351.27,347.43,347.48,6408472.0,342.1044,343.3948,339.6409,339.6898,6408472.0
2022-01-27 10:30:00,347.43,348.8,345.68,348.5,5754827.0,339.6409,340.9802,337.9301,340.6869,5754827.0
2022-01-27 11:00:00,348.49,349.86,346.88,347.4,5127924.0,340.6771,342.0164,339.1032,339.6116,5127924.0
2022-01-27 11:30:00,347.4,349.81,347.25,348.48,3650838.0,339.6116,341.9675,339.4649,340.6673,3650838.0
2022-01-27 12:00:00,348.48,348.59,344.72,345.19,3460617.0,340.6673,340.7749,336.9916,337.4511,3460617.0
2022-01-27 12:30:00,345.16,345.53,343.16,344.89,4254727.0,337.4218,337.7835,335.4666,337.1578,4254727.0
2022-01-27 13:00:00,344.83,345.55,340.84,341.06,4528443.0,337.0992,337.803,333.1986,333.4137,4528443.0
2022-01-27 13:30:00,341.09,343.62,340.89,343.07,4507212.0,333.443,335.9163,333.2475,335.3786,4507212.0
2022-01-27 14:00:00,343.04,345.1,341.25,341.62,4509056.0,335.3493,337.3631,333.5994,333.9611,4509056.0
2022-01-27 14:30:00,341.65,343.25,340.54,341.57,4425164.0,333.9905,335.5546,332.9054,333.9123,4425164.0
2022-01-27 15:00:00,341.59,342.84,340.05,341.29,4446294.0,333.9318,335.1538,332.4263,333.6385,4446294.0
2022-01-27 15:30:00,341.3,343.95,340.47,341.02,7175780.0,333.6483,336.2389,332.8369,333.3746,7175780.0
2022-01-28 09:30:00,343.03,343.84,338.08,338.92,8642224.0,335.3395,336.1314,330.5005,331.3217,8642224.0
2022-01-28 10:00:00,338.95,342.5,337.95,340.68,6236085.0,331.351,334.8214,330.3734,333.0422,6236085.0
2022-01-28 10:30:00,340.7,344.9,339.51,344.86,5399201.0,333.0618,337.1676,331.8984,337.1285,5399201.0
2022-01-28 11:00:00,344.86,347.61,343.45,346.66,7319914.0,337.1285,339.8169,335.7501,338.8881,7319914.0
2022-01-28 11:30:00,346.71,348.57,345.81,348.37,5558518.0,338.937,340.7553,338.0572,340.5598,5558518.0
2022-01-28 12:00:00,348.39,348.91,346.55,346.76,4799031.0,340.5794,341.0877,338.7806,338.9859,4799031.0
2022-01-28 12:30:00,346.83,347.87,345.85,346.08,4250940.0,339.0543,340.071,338.0963,338.3212,4250940.0
2022-01-28 13:00:00,346.08,347.84,345.59,346.6,3441274.0,338.3212,340.0417,337.8421,338.8295,3441274.0
2022-01-28 13:30:00,346.61,347.75,346.48,346.94,2988987.0,338.8393,339.9537,338.7122,339.1619,2988987.0
2022-01-28 14:00:00,346.92,347.87,343.09,343.56,4846826.0,339.1423,340.071,335.3982,335.8576,4846826.0
2022-01-28 14:30:00,343.58,346.72,342.76,346.5,4441615.0,335.8772,338.9468,335.0756,338.7317,4441615.0
2022-01-28 15:00:00,346.48,348.2,346.1,347.5,4541643.0,338.7122,340.3936,338.3407,339.7093,4541643.0
2022-01-28 15:30:00,347.53,352.02,346.3,351.95,10591649.0,339.7386,344.128,338.5362,344.0596,10591649.0
2022-01-31 09:30:00,353.25,356.83,351.52,356.74,8249487.0,345.3304,348.8301,343.6392,348.7422,8249487.0
2022-01-31 10:00:00,356.75,358.98,356.65,357.45,6957136.0,348.7519,350.9319,348.6542,349.4362,6957136.0
2022-01-31 10:30:00,357.48,358.9,357.12,358.75,4601282.0,349.4656,350.8537,349.1136,350.7071,4601282.0
2022-01-31 11:00:00,358.74,359.4,357.48,357.74,4150198.0,350.6973,351.3425,349.4656,349.7197,4150198.0
2022-01-31 11:30:00,357.75,360.36,357.55,360.17,3627341.0,349.7295,352.281,349.534,352.0953,3627341.0
2022-01-31 12:00:00,360.17,360.28,358.65,359.25,3939247.0,352.0953,352.2028,350.6093,351.1959,3939247.0
2022-01-31 12:30:00,359.26,360.46,358.92,360.26,2651420.0,351.2057,352.3788,350.8733,352.1832,2651420.0
2022-01-31 13:00:00,360.27,360.3,359.43,359.57,2991679.0,352.193,352.2224,351.3719,351.5087,2991679.0
2022-01-31 13:30:00,359.59,360.51,359.18,360.22,2194213.0,351.5283,352.4276,351.1275,352.1441,2194213.0
2022-01-31 14:00:00,360.24,361.27,359.91,361.25,2485246.0,352.1637,353.1706,351.8411,353.1511,2485246.0
2022-01-31 14:30:00,361.26,361.47,360.67,361.13,2741072.0,353.1608,353.3661,352.5841,353.0337,2741072.0
2022-01-31 15:00:00,361.12,361.35,358.77,360.08,4155830.0,353.024,353.2488,350.7267,352.0073,4155830.0
2022-01-31 15:30:00,360.08,363.65,359.68,363.28,11254366.0,352.0073,355.4972,351.6163,355.1355,11254366.0
2022-02-01 09:30:00,364.43,364.63,360.53,361.85,9998462.0,356.2598,356.4553,352.4472,353.7376,9998462.0
2022-02-01 10:00:00,361.87,362.41,359.14,361.32,6955451.0,353.7572,354.285,351.0884,353.2195,6955451.0
2022-02-01 10:30:00,361.38,362.31,359.83,362.28,4328347.0,353.2781,354.1873,351.7629,354.158,4328347.0
2022-02-01 11:00:00,362.26,363.7,361.91,363.08,3691441.0,354.1384,355.5461,353.7963,354.94,3691441.0
2022-02-01 11:30:00,363.07,364.32,362.29,363.88,3099439.0,354.9302,356.1522,354.1677,355.7221,3099439.0
2022-02-01 12:00:00,363.87,364.02,362.38,363.04,2198448.0,355.7123,355.859,354.2557,354.9009,2198448.0
2022-02-01 12:30:00,363.05,363.46,361.87,363.4,2599242.0,354.9107,355.3115,353.7572,355.2529,2599242.0
2022-02-01 13:00:00,363.39,363.48,362.48,363.31,1784330.0,355.2431,355.3311,354.3535,355.1649,1784330.0
2022-02-01 13:30:00,363.32,363.34,362.06,362.76,2152226.0,355.1746,355.1942,353.9429,354.6272,2152226.0
2022-02-01 14:00:00,362.76,363.3,361.39,362.11,2772800.0,354.6272,355.1551,353.2879,353.9918,2772800.0
2022-02-01 14:30:00,362.13,362.89,361.68,362.49,2095431.0,354.0113,354.7543,353.5714,354.3633,2095431.0
2022-02-01 15:00:00,362.48,364.48,362.27,364.4,3461615.0,354.3535,356.3086,354.1482,356.2304,3461615.0
2022-02-01 15:30:00,364.4,366.19,363.95,365.5,6828997.0,356.2304,357.9803,355.7905,357.3058,6828997.0
2022-02-02 09:30:00,369.8,370.1,366.37,368.04,7805206.0,361.5094,361.8026,358.1563,359.7888,7805206.0
2022-02-02 10:00:00,368.12,369.83,366.63,367.3,5936139.0,359.867,361.5387,358.4104,359.0654,5936139.0
2022-02-02 10:30:00,367.29,368.32,366.12,367.29,4662639.0,359.0556,360.0625,357.9119,359.0556,4662639.0
2022-02-02 11:00:00,367.29,367.63,364.39,365.74,5359629.0,359.0556,359.388,356.2207,357.5404,5359629.0
2022-02-02 11:30:00,365.73,366.47,364.28,366.38,3528169.0,357.5306,358.254,356.1131,358.166,3528169.0
2022-02-02 12:00:00,366.38,367.48,365.6,366.44,2547057.0,358.166,359.2414,357.4035,358.2247,2547057.0
2022-02-02 12:30:00,366.47,368.65,366.02,368.63,2474114.0,358.254,360.3852,357.8141,360.3656,2474114.0
2022-02-02 13:00:00,368.64,368.67,366.65,367.03,1942534.0,360.3754,360.4047,358.43,358.8015,1942534.0
2022-02-02 13:30:00,367.05,368.08,366.74,367.2,1563032.0,358.821,359.8279,358.518,358.9677,1563032.0
2022-02-02 14:00:00,367.2,367.87,366.02,366.98,2283698.0,358.9677,359.6226,357.8141,358.7526,2283698.0
2022-02-02 14:30:00,367.0,368.81,366.92,368.04,2495166.0,358.7721,360.5416,358.6939,359.7888,2495166.0
2022-02-02 15:00:00,368.02,369.41,367.46,368.36,3355197.0,359.7693,361.1281,359.2218,360.1017,3355197.0
2022-02-02 15:30:00,368.4,369.2,367.84,368.54,5132861.0,360.1408,360.9228,359.5933,360.2776,5132861.0
2022-02-03 09:30:00,358.58,360.86,357.89,358.7,10227412.0,350.5409,352.7698,349.8664,350.6582,10227412.0
2022-02-03 10:00:00,358.7,361.67,357.99,361.45,5937749.0,350.6582,353.5616,349.9641,353.3466,5937749.0
2022-02-03 10:30:00,361.45,361.93,359.15,359.62,4615159.0,353.3466,353.8158,351.0981,351.5576,4615159.0
2022-02-03 11:00:00,359.62,361.0,358.62,359.06,3784444.0,351.5576,352.9067,350.58,351.0102,3784444.0
2022-02-03 11:30:00,359.07,359.28,357.6,357.66,3286384.0,351.0199,351.2252,349.5829,349.6415,3286384.0
2022-02-03 12:00:00,357.67,358.17,356.74,357.9,3946950.0,349.6513,350.1401,348.7422,349.8762,3946950.0
2022-02-03 12:30:00,357.89,358.3,357.01,357.67,2844941.0,349.8664,350.2672,349.0061,349.6513,2844941.0
2022-02-03 13:00:00,357.68,358.5,356.87,358.11,2527942.0,349.6611,350.4627,348.8692,350.0814,2527942.0
2022-02-03 13:30:00,358.06,358.73,357.21,357.44,1984453.0,350.0326,350.6875,349.2016,349.4265,1984453.0
2022-02-03 14:00:00,357.42,358.36,356.77,356.99,2281234.0,349.4069,350.3258,348.7715,348.9866,2281234.0
2022-02-03 14:30:00,356.99,357.2,355.16,355.77,3957616.0,348.9866,349.1919,347.1976,347.7939,3957616.0
2022-02-03 15:00:00,355.77,356.98,355.27,355.94,3827892.0,347.7939,348.9768,347.3051,347.9601,3827892.0
2022-02-03 15:30:00,355.94,355.96,352.46,353.6,10602586.0,347.9601,347.9797,344.5581,345.6726,10602586.0
2022-02-04 09:30:00,354.08,356.19,351.97,355.43,8762634.0,346.1418,348.2045,344.0791,347.4615,8762634.0
2022-02-04 10:00:00,355.43,357.64,354.85,355.1,7658016.0,347.4615,349.622,346.8945,347.1389,7658016.0
2022-02-04 10:30:00,355.1,356.0,353.3,353.67,6317103.0,347.1389,348.0188,345.3793,345.741,6317103.0
2022-02-04 11:00:00,353.68,354.94,352.2,354.59,4848657.0,345.7508,346.9825,344.3039,346.6404,4848657.0
2022-02-04 11:30:00,354.56,356.62,354.36,355.6,3507343.0,346.611,348.6249,346.4155,347.6277,3507343.0
2022-02-04 12:00:00,355.6,356.46,354.99,355.8,3024203.0,347.6277,348.4684,347.0314,347.8232,3024203.0
2022-02-04 12:30:00,355.85,357.41,355.03,357.3,3176107.0,347.8721,349.3971,347.0705,349.2896,3176107.0
2022-02-04 13:00:00,357.31,359.22,357.3,358.65,3298599.0,349.2994,351.1666,349.2896,350.6093,3298599.0
2022-02-04 13:30:00,358.65,359.76,358.3,359.56,3047155.0,350.6093,351.6945,350.2672,351.4989,3047155.0
2022-02-04 14:00:00,359.54,359.76,358.19,358.92,3159384.0,351.4794,351.6945,350.1597,350.8733,3159384.0
2022-02-04 14:30:00,358.92,360.12,358.78,359.86,3197027.0,350.8733,352.0464,350.7364,351.7922,3197027.0
2022-02-04 15:00:00,359.88,361.4,359.87,360.33,3466951.0,351.8118,353.2977,351.802,352.2517,3466951.0
2022-02-04 15:30:00,360.34,361.19,357.82,357.99,7515098.0,352.2615,353.0924,349.798,349.9641,7515098.0
2022-02-07 09:30:00,358.65,361.05,357.74,360.42,6586788.0,350.6093,352.9555,349.7197,352.3397,6586788.0
2022-02-07 10:00:00,360.46,360.65,358.15,359.35,4085935.0,352.3788,352.5645,350.1206,351.2936,4085935.0
2022-02-07 10:30:00,359.33,360.14,358.25,359.02,2905530.0,351.2741,352.0659,350.2183,350.971,2905530.0
2022-02-07 11:00:00,359.01,359.53,357.16,357.71,3208588.0,350.9613,351.4696,349.1527,349.6904,3208588.0
2022-02-07 11:30:00,357.71,357.74,355.28,356.3,3477203.0,349.6904,349.7197,347.3149,348.312,3477203.0
2022-02-07 12:00:00,356.28,356.85,355.74,355.83,2172754.0,348.2925,348.8497,347.7646,347.8526,2172754.0
2022-02-07 12:30:00,355.81,356.39,354.95,355.92,2395632.0,347.833,348.4,346.9923,347.9405,2395632.0
2022-02-07 13:00:00,355.88,357.59,355.67,357.43,2157374.0,347.9014,349.5731,347.6962,349.4167,2157374.0
2022-02-07 13:30:00,357.43,357.84,356.71,357.65,1515741.0,349.4167,349.8175,348.7128,349.6318,1515741.0
2022-02-07 14:00:00,357.67,358.2,356.8,358.2,1554152.0,349.6513,350.1694,348.8008,350.1694,1554152.0
2022-02-07 14:30:00,358.2,358.6,357.66,357.92,2107275.0,350.1694,350.5605,349.6415,349.8957,2107275.0
2022-02-07 15:00:00,357.91,359.07,356.76,356.97,2741199.0,349.8859,351.0199,348.7617,348.967,2741199.0
2022-02-07 15:30:00,357.0,357.33,353.84,355.17,7662952.0,348.9963,349.3189,345.9072,347.2074,7662952.0
2022-02-08 09:30:00,354.01,355.72,353.59,354.1,6226576.0,346.0734,347.745,345.6628,346.1614,6226576.0
2022-02-08 10:00:00,354.08,354.93,352.8,353.62,4804778.0,346.1418,346.9727,344.8905,345.6921,4804778.0
2022-02-08 10:30:00,353.65,356.63,352.9,356.15,3993275.0,345.7214,348.6346,344.9883,348.1654,3993275.0
2022-02-08 11:00:00,356.14,357.96,356.1,357.56,3289447.0,348.1556,349.9348,348.1165,349.5438,3289447.0
2022-02-08 11:30:00,357.58,358.52,357.51,358.14,2565874.0,349.5633,350.4823,349.4949,350.1108,2565874.0
2022-02-08 12:00:00,358.19,358.73,357.42,358.41,2178568.0,350.1597,350.6875,349.4069,350.3747,2178568.0
2022-02-08 12:30:00,358.42,359.82,358.42,359.01,2468275.0,350.3845,351.7531,350.3845,350.9613,2468275.0
2022-02-08 13:00:00,359.01,359.01,357.75,358.09,2250299.0,350.9613,350.9613,349.7295,350.0619,2250299.0
2022-02-08 13:30:00,358.09,358.79,357.47,358.23,2134564.0,350.0619,350.7462,349.4558,350.1988,2134564.0
2022-02-08 14:00:00,358.24,358.92,356.8,356.88,2458100.0,350.2085,350.8733,348.8008,348.879,2458100.0
2022-02-08 14:30:00,356.88,357.6,356.48,357.09,2819141.0,348.879,349.5829,348.488,349.0843,2819141.0
2022-02-08 15:00:00,357.1,359.14,356.35,358.37,3529165.0,349.0941,351.0884,348.3609,350.3356,3529165.0
2022-02-08 15:30:00,358.36,360.24,358.19,359.2,5144055.0,350.3258,352.1637,350.1597,351.147,5144055.0
2022-02-09 09:30:00,363.71,364.54,362.42,362.76,6732730.0,355.5559,356.3673,354.2948,354.6272,6732730.0
2022-02-09 10:00:00,362.79,363.97,362.12,363.32,4025038.0,354.6565,355.8101,354.0015,355.1746,4025038.0
2022-02-09 10:30:00,363.32,364.46,363.12,364.43,2769496.0,355.1746,356.2891,354.9791,356.2598,2769496.0
2022-02-09 11:00:00,364.44,364.92,363.71,364.27,2627406.0,356.2695,356.7388,355.5559,356.1033,2627406.0
2022-02-09 11:30:00,364.24,364.77,363.62,363.96,2616903.0,356.074,356.5921,355.4679,355.8003,2616903.0
2022-02-09 12:00:00,363.96,364.7,363.54,364.52,2141066.0,355.8003,356.5237,355.3897,356.3477,2141066.0
2022-02-09 12:30:00,364.52,365.4,364.13,365.36,2156812.0,356.3477,357.208,355.9665,357.1689,2156812.0
2022-02-09 13:00:00,365.38,365.57,364.94,365.19,1491846.0,357.1885,357.3742,356.7583,357.0027,1491846.0
2022-02-09 13:30:00,365.19,365.36,364.73,365.3,1303198.0,357.0027,357.1689,356.553,357.1103,1303198.0
2022-02-09 14:00:00,365.3,366.1,365.29,365.96,1868143.0,357.1103,357.8923,357.1005,357.7555,1868143.0
2022-02-09 14:30:00,365.96,366.3,365.42,365.48,1913669.0,357.7555,358.0878,357.2276,357.2862,1913669.0
2022-02-09 15:00:00,365.48,365.9,364.46,365.87,3647762.0,357.2862,357.6968,356.2891,357.6675,3647762.0
2022-02-09 15:30:00,365.88,366.8,365.45,366.77,6451255.0,357.6773,358.5766,357.2569,358.5473,6451255.0
2022-02-10 09:30:00,359.52,364.15,359.32,363.57,12879732.0,351.4598,355.986,351.2643,355.419,12879732.0
2022-02-10 10:00:00,363.58,365.55,363.22,364.55,7414716.0,355.4288,357.3547,355.0769,356.3771,7414716.0
2022-02-10 10:30:00,364.57,366.49,363.42,363.87,6859660.0,356.3966,358.2736,355.2724,355.7123,6859660.0
2022-02-10 11:00:00,363.85,364.56,362.83,363.45,5422396.0,355.6928,356.3868,354.6956,355.3017,5422396.0
2022-02-10 11:30:00,363.44,364.86,362.18,364.68,4625501.0,355.292,356.6801,354.0602,356.5042,4625501.0
2022-02-10 12:00:00,364.69,365.15,363.94,364.81,2665551.0,356.5139,356.9636,355.7807,356.6312,2665551.0
2022-02-10 12:30:00,364.8,365.24,360.98,362.69,7307782.0,356.6215,357.0516,352.8871,354.5588,7307782.0
2022-02-10 13:00:00,362.63,363.44,360.36,360.37,5677499.0,354.5001,355.292,352.281,352.2908,5677499.0
2022-02-10 13:30:00,360.37,361.36,359.14,361.33,4982588.0,352.2908,353.2586,351.0884,353.2293,4982588.0
2022-02-10 14:00:00,361.31,361.48,358.87,360.08,4288990.0,353.2097,353.3759,350.8244,352.0073,4288990.0
2022-02-10 14:30:00,360.09,361.72,358.66,359.16,3525198.0,352.0171,353.6105,350.6191,351.1079,3525198.0
2022-02-10 15:00:00,359.14,360.22,358.29,359.0,4769381.0,351.0884,352.1441,350.2574,350.9515,4769381.0
2022-02-10 15:30:00,359.0,359.08,356.54,358.45,9261866.0,350.9515,351.0297,348.5466,350.4138,9261866.0
2022-02-11 09:30:00,358.46,360.07,356.62,356.95,8230883.0,350.4236,351.9975,348.6249,348.9475,8230883.0
2022-02-11 10:00:00,356.95,359.04,355.76,357.15,6808500.0,348.9475,350.9906,347.7841,349.143,6808500.0
2022-02-11 10:30:00,357.15,358.36,356.16,356.47,4242279.0,349.143,350.3258,348.1752,348.4782,4242279.0
2022-02-11 11:00:00,356.48,357.75,354.96,355.4,4521717.0,348.488,349.7295,347.0021,347.4322,4521717.0
2022-02-11 11:30:00,355.41,355.87,354.16,355.1,4897972.0,347.442,347.8917,346.22,347.1389,4897972.0
2022-02-11 12:00:00,355.05,355.96,354.47,355.33,2695081.0,347.0901,347.9797,346.5231,347.3638,2695081.0
2022-02-11 12:30:00,355.33,355.78,353.69,353.8,2646171.0,347.3638,347.8037,345.7605,345.8681,2646171.0
2022-02-11 13:00:00,353.79,354.71,353.09,353.1,3051314.0,345.8583,346.7577,345.174,345.1838,3051314.0
2022-02-11 13:30:00,353.1,353.13,348.95,349.27,10173006.0,345.1838,345.2131,341.1268,341.4396,10173006.0
2022-02-11 14:00:00,349.26,350.91,347.9,348.38,8716682.0,341.4299,343.0429,340.1003,340.5696,8716682.0
2022-02-11 14:30:00,348.38,349.87,346.47,347.85,6079564.0,340.5696,342.0262,338.7024,340.0515,6079564.0
2022-02-11 15:00:00,347.84,349.69,346.94,347.72,5432114.0,340.0417,341.8502,339.1619,339.9244,5432114.0
2022-02-11 15:30:00,347.71,349.13,345.8,347.16,8740798.0,339.9146,341.3028,338.0474,339.3769,8740798.0
2022-02-14 09:30:00,346.46,349.55,345.81,348.43,8024511.0,338.6926,341.7134,338.0572,340.6185,8024511.0
2022-02-14 10:00:00,348.4,348.85,346.48,348.03,5827117.0,340.5891,341.0291,338.7122,340.2274,5827117.0
2022-02-14 10:30:00,348.03,349.26,346.4,348.02,5070005.0,340.2274,341.4299,338.634,340.2177,5070005.0
2022-02-14 11:00:00,348.01,350.57,347.66,350.13,3819073.0,340.2079,342.7105,339.8657,342.2804,3819073.0
2022-02-14 11:30:00,350.14,350.5,349.07,349.66,3425684.0,342.2901,342.6421,341.2441,341.8209,3425684.0
2022-02-14 12:00:00,349.69,350.44,349.24,350.43,2297514.0,341.8502,342.5834,341.4103,342.5736,2297514.0
2022-02-14 12:30:00,350.42,350.98,349.59,349.87,1937171.0,342.5639,343.1113,341.7525,342.0262,1937171.0
2022-02-14 13:00:00,349.87,350.47,348.47,348.65,2015342.0,342.0262,342.6127,340.6576,340.8335,2015342.0
2022-02-14 13:30:00,348.65,348.75,344.77,344.8,4554455.0,340.8335,340.9313,337.0405,337.0698,4554455.0
2022-02-14 14:00:00,344.81,347.47,343.89,346.41,5772718.0,337.0796,339.68,336.1803,338.6438,5772718.0
2022-02-14 14:30:00,346.39,347.83,345.52,347.04,5297200.0,338.6242,340.0319,337.7737,339.2596,5297200.0
2022-02-14 15:00:00,347.0,348.2,345.61,347.35,3835797.0,339.2205,340.3936,337.8617,339.5627,3835797.0
2022-02-14 15:30:00,347.35,348.56,346.8,347.67,6651200.0,339.5627,340.7456,339.025,339.8755,6651200.0
2022-02-15 09:30:00,352.91,354.07,352.22,353.6,6183851.0,344.998,346.132,344.3235,345.6726,6183851.0
2022-02-15 10:00:00,353.63,354.06,352.39,353.52,3890947.0,345.7019,346.1222,344.4897,345.5944,3890947.0
2022-02-15 10:30:00,353.53,354.7,352.96,354.09,3404111.0,345.6041,346.7479,345.0469,346.1516,3404111.0
2022-02-15 11:00:00,354.11,354.73,353.82,354.06,2946739.0,346.1711,346.7772,345.8876,346.1222,2946739.0
2022-02-15 11:30:00,354.05,355.1,354.05,354.77,2513376.0,346.1125,347.1389,346.1125,346.8163,2513376.0
2022-02-15 12:00:00,354.78,355.01,352.53,353.03,2823033.0,346.8261,347.0509,344.6265,345.1153,2823033.0
2022-02-15 12:30:00,353.03,353.25,351.82,352.79,2644760.0,345.1153,345.3304,343.9325,344.8807,2644760.0
2022-02-15 13:00:00,352.78,354.54,352.64,354.37,2541929.0,344.8709,346.5915,344.7341,346.4253,2541929.0
2022-02-15 13:30:00,354.38,354.71,354.06,354.61,1433146.0,346.4351,346.7577,346.1222,346.6599,1433146.0
2022-02-15 14:00:00,354.61,354.85,353.68,354.61,1974883.0,346.6599,346.8945,345.7508,346.6599,1974883.0
2022-02-15 14:30:00,354.61,355.27,354.04,355.08,2310211.0,346.6599,347.3051,346.1027,347.1194,2310211.0
2022-02-15 15:00:00,355.08,355.86,354.92,355.56,2092217.0,347.1194,347.8819,346.963,347.5886,2092217.0
2022-02-15 15:30:00,355.57,356.37,354.15,356.21,8448686.0,347.5984,348.3805,346.2102,348.224,8448686.0
2022-02-16 09:30:00,353.92,353.95,350.71,351.37,6688735.0,345.9854,346.0147,342.8474,343.4926,6688735.0
2022-02-16 10:00:00,351.33,352.2,350.83,351.94,4331302.0,343.4535,344.3039,342.9647,344.0498,4331302.0
2022-02-16 10:30:00,351.94,352.78,351.54,352.26,2949612.0,344.0498,344.8709,343.6587,344.3626,2949612.0
2022-02-16 11:00:00,352.28,353.09,351.69,352.42,2311953.0,344.3822,345.174,343.8054,344.519,2311953.0
2022-02-16 11:30:00,352.41,352.66,351.83,352.58,1528681.0,344.5092,344.7536,343.9422,344.6754,1528681.0
2022-02-16 12:00:00,352.58,352.96,351.89,352.12,1568576.0,344.6754,345.0469,344.0009,344.2257,1568576.0
2022-02-16 12:30:00,352.11,352.14,350.81,351.5,2532759.0,344.216,344.2453,342.9451,343.6196,2532759.0
2022-02-16 13:00:00,351.49,352.18,351.1,351.98,1258465.0,343.6099,344.2844,343.2286,344.0889,1258465.0
2022-02-16 13:30:00,351.99,352.05,351.29,351.83,1292292.0,344.0987,344.1573,343.4143,343.9422,1292292.0
2022-02-16 14:00:00,351.8,355.25,350.97,355.01,6436486.0,343.9129,347.2856,343.1015,347.0509,6436486.0
2022-02-16 14:30:00,355.03,356.18,354.34,355.68,3831262.0,347.0705,348.1947,346.396,347.7059,3831262.0
2022-02-16 15:00:00,355.7,357.0,355.59,356.89,3127725.0,347.7255,348.9963,347.6179,348.8888,3127725.0
2022-02-16 15:30:00,356.9,357.09,355.66,356.01,4656859.0,348.8986,349.0843,347.6864,348.0285,4656859.0
2022-02-17 09:30:00,352.69,353.46,350.54,351.26,6815111.0,344.783,345.5357,342.6812,343.385,6815111.0
2022-02-17 10:00:00,351.23,351.9,349.64,349.77,3801232.0,343.3557,344.0107,341.8013,341.9284,3801232.0
2022-02-17 10:30:00,349.75,350.59,349.26,350.24,3544688.0,341.9089,342.73,341.4299,342.3879,3544688.0
2022-02-17 11:00:00,350.22,351.39,349.93,351.07,2878569.0,342.3683,343.5121,342.0848,343.1993,2878569.0
2022-02-17 11:30:00,351.1,351.32,350.08,350.18,2379212.0,343.2286,343.4437,342.2315,342.3292,2379212.0
2022-02-17 12:00:00,350.19,350.41,349.07,349.8,2080479.0,342.339,342.5541,341.2441,341.9578,2080479.0
2022-02-17 12:30:00,349.79,350.39,349.53,349.92,1161851.0,341.948,342.5345,341.6938,342.0751,1161851.0
2022-02-17 13:00:00,349.92,350.0,348.46,348.86,1905474.0,342.0751,342.1533,340.6478,341.0388,1905474.0
2022-02-17 13:30:00,348.86,349.28,348.4,348.83,1388128.0,341.0388,341.4494,340.5891,341.0095,1388128.0
2022-02-17 14:00:00,348.82,348.82,347.86,348.06,1965737.0,340.9997,340.9997,340.0612,340.2568,1965737.0
2022-02-17 14:30:00,348.06,348.22,347.16,347.22,2566161.0,340.2568,340.4132,339.3769,339.4356,2566161.0
2022-02-17 15:00:00,347.2,347.39,345.96,346.22,3944598.0,339.416,339.6018,338.2038,338.458,3944598.0
2022-02-17 15:30:00,346.22,346.88,345.02,345.48,9490741.0,338.458,339.1032,337.2849,337.7346,9490741.0
2022-02-18 09:30:00,346.41,346.81,343.57,345.92,6616635.0,338.6438,339.0348,335.8674,338.1647,6616635.0
2022-02-18 10:00:00,345.92,346.18,343.53,343.79,4007991.0,338.1647,338.4189,335.8283,336.0825,4007991.0
2022-02-18 10:30:00,343.78,343.78,342.24,342.65,4158637.0,336.0727,336.0727,334.5672,334.9681,4158637.0
2022-02-18 11:00:00,342.63,342.77,340.86,342.22,4869572.0,334.9485,335.0854,333.2182,334.5477,4869572.0
2022-02-18 11:30:00,342.22,342.98,340.51,340.83,3191800.0,334.5477,335.2907,332.876,333.1889,3191800.0
2022-02-18 12:00:00,340.81,342.81,340.65,341.69,2656769.0,333.1693,335.1245,333.0129,334.0296,2656769.0
2022-02-18 12:30:00,341.68,342.24,339.98,340.06,3237526.0,334.0198,334.5672,332.3579,332.4361,3237526.0
2022-02-18 13:00:00,340.07,340.34,339.14,339.79,3023142.0,332.4459,332.7098,331.5367,332.1722,3023142.0
2022-02-18 13:30:00,339.77,341.65,339.62,341.15,2729407.0,332.1526,333.9905,332.006,333.5017,2729407.0
2022-02-18 14:00:00,341.12,343.62,340.97,343.46,3886417.0,333.4724,335.9163,333.3257,335.7599,3886417.0
2022-02-18 14:30:00,343.47,344.67,342.51,344.0,5067450.0,335.7697,336.9428,334.8312,336.2878,5067450.0
2022-02-18 15:00:00,344.0,344.93,341.69,341.8,4950933.0,336.2878,337.1969,334.0296,334.1371,4950933.0
2022-02-18 15:30:00,341.79,342.77,340.5,341.59,7476859.0,334.1273,335.0854,332.8663,333.9318,7476859.0
2022-02-22 09:30:00,338.52,343.73,338.04,341.93,8434091.0,330.9306,336.0238,330.4614,334.2642,8434091.0
2022-02-22 10:00:00,341.92,344.03,339.17,343.99,5039336.0,334.2544,336.3171,331.5661,336.278,5039336.0
2022-02-22 10:30:00,344.0,344.04,339.81,340.01,4347362.0,336.2878,336.3269,332.1917,332.3872,4347362.0
2022-02-22 11:00:00,340.03,340.48,338.48,338.76,4370963.0,332.4068,332.8467,330.8915,331.1653,4370963.0
2022-02-22 11:30:00,338.8,339.55,337.34,338.25,4102858.0,331.2044,331.9376,329.7771,330.6667,4102858.0
2022-02-22 12:00:00,338.23,339.14,337.53,337.85,2547732.0,330.6471,331.5367,329.9628,330.2757,2547732.0
2022-02-22 12:30:00,337.84,338.15,336.86,337.31,2840806.0,330.2659,330.5689,329.3079,329.7478,2840806.0
2022-02-22 13:00:00,337.3,337.91,336.24,336.84,2938834.0,329.738,330.3343,328.7018,329.2883,2938834.0
2022-02-22 13:30:00,336.8,337.26,335.22,335.63,2346332.0,329.2492,329.6989,327.7046,328.1054,2346332.0
2022-02-22 14:00:00,335.63,337.21,334.35,336.76,5847215.0,328.1054,329.65,326.8541,329.2101,5847215.0
2022-02-22 14:30:00,336.73,340.36,335.79,339.57,6721367.0,329.1808,332.7294,328.2618,331.9571,6721367.0
2022-02-22 15:00:00,339.61,341.72,339.46,340.44,5836867.0,331.9962,334.0589,331.8496,332.8076,5836867.0
2022-02-22 15:30:00,340.45,340.51,336.78,338.09,9105132.0,332.8174,332.876,329.2297,330.5103,9105132.0
2022-02-23 09:30:00,341.32,342.19,338.78,339.08,6615883.0,333.6679,334.5184,331.1848,331.4781,6615883.0
2022-02-23 10:00:00,339.09,339.09,336.43,336.66,5470426.0,331.4879,331.4879,328.8875,329.1123,5470426.0
2022-02-23 10:30:00,336.64,337.57,335.37,336.04,4391640.0,329.0928,330.0019,327.8513,328.5062,4391640.0
2022-02-23 11:00:00,336.04,336.29,334.42,335.01,3608958.0,328.5062,328.7506,326.9226,327.4993,3608958.0
2022-02-23 11:30:00,335.01,337.28,334.55,336.81,3840454.0,327.4993,329.7184,327.0496,329.259,3840454.0
2022-02-23 12:00:00,336.81,338.09,336.37,337.86,3011131.0,329.259,330.5103,328.8288,330.2854,3011131.0
2022-02-23 12:30:00,337.87,338.01,335.39,335.69,2804000.0,330.2952,330.4321,327.8708,328.1641,2804000.0
2022-02-23 13:00:00,335.7,335.7,333.28,333.47,3771082.0,328.1739,328.1739,325.8081,325.9939,3771082.0
2022-02-23 13:30:00,333.47,334.72,332.95,333.73,3715972.0,325.9939,327.2158,325.4855,326.248,3715972.0
2022-02-23 14:00:00,333.67,334.28,331.91,332.15,3792756.0,326.1894,326.7857,324.4688,324.7035,3792756.0
2022-02-23 14:30:00,332.15,332.46,330.92,331.42,4484017.0,324.7035,325.0065,323.501,323.9898,4484017.0
2022-02-23 15:00:00,331.41,331.64,329.85,331.19,5009892.0,323.98,324.2049,322.455,323.765,5009892.0
2022-02-23 15:30:00,331.17,331.5,329.11,329.41,10437613.0,323.7454,324.068,321.7316,322.0249,10437613.0
2022-02-24 09:30:00,318.88,325.97,318.26,325.41,15492953.0,311.731,318.662,311.1249,318.1146,15492953.0
2022-02-24 10:00:00,325.4,328.87,323.11,326.04,10563009.0,318.1048,321.497,315.8661,318.7304,10563009.0
2022-02-24 10:30:00,326.04,329.18,324.6,328.14,7837006.0,318.7304,321.8,317.3227,320.7834,7837006.0
2022-02-24 11:00:00,328.12,330.8,327.3,329.12,6578149.0,320.7638,323.3837,319.9622,321.7414,6578149.0
2022-02-24 11:30:00,329.15,330.5,327.6,330.29,5107561.0,321.7707,323.0904,320.2555,322.8852,5107561.0
2022-02-24 12:00:00,330.31,330.6,326.93,328.03,4295971.0,322.9047,323.1882,319.6005,320.6758,4295971.0
2022-02-24 12:30:00,328.01,329.94,327.16,328.18,3964672.0,320.6563,322.543,319.8253,320.8225,3964672.0
2022-02-24 13:00:00,328.16,330.38,327.76,328.8,3587517.0,320.8029,322.9731,320.4119,321.4286,3587517.0
2022-02-24 13:30:00,328.81,334.14,328.77,331.72,6475734.0,321.4383,326.6488,321.3992,324.2831,6475734.0
2022-02-24 14:00:00,331.73,333.6,330.7,333.3,5862402.0,324.2929,326.1209,323.286,325.8277,5862402.0
2022-02-24 14:30:00,333.3,336.62,333.29,335.94,6500505.0,325.8277,329.0732,325.8179,328.4085,6500505.0
2022-02-24 15:00:00,335.94,338.06,335.47,336.89,4917976.0,328.4085,330.481,327.949,329.3372,4917976.0
2022-02-24 15:30:00,336.88,341.04,336.82,340.62,11424671.0,329.3274,333.3941,329.2688,332.9836,11424671.0
2022-02-25 09:30:00,341.31,341.81,338.05,338.28,9542668.0,333.6581,334.1469,330.4712,330.696,9542668.0
2022-02-25 10:00:00,338.3,341.61,337.39,341.26,6271176.0,330.7156,333.9514,329.826,333.6092,6271176.0
2022-02-25 10:30:00,341.24,343.63,340.01,342.87,4710881.0,333.5897,335.9261,332.3872,335.1831,4710881.0
2022-02-25 11:00:00,342.84,344.97,341.97,344.39,4894921.0,335.1538,337.236,334.3033,336.669,4894921.0
2022-02-25 11:30:00,344.43,345.45,343.53,345.4,3455622.0,336.7081,337.7053,335.8283,337.6564,3455622.0
2022-02-25 12:00:00,345.44,345.74,343.95,344.95,2813758.0,337.6955,337.9888,336.2389,337.2165,2813758.0
2022-02-25 12:30:00,344.99,345.58,342.78,343.39,2946608.0,337.2556,337.8324,335.0951,335.6915,2946608.0
2022-02-25 13:00:00,343.4,344.2,342.36,343.98,3324481.0,335.7012,336.4833,334.6846,336.2682,3324481.0
2022-02-25 13:30:00,343.99,345.08,343.39,344.15,2784603.0,336.278,337.3436,335.6915,336.4344,2784603.0
2022-02-25 14:00:00,344.16,344.98,343.03,344.64,2856310.0,336.4442,337.2458,335.3395,336.9134,2856310.0
2022-02-25 14:30:00,344.62,345.22,342.96,344.09,3379745.0,336.8939,337.4804,335.2711,336.3758,3379745.0
2022-02-25 15:00:00,344.03,345.44,343.23,344.72,3014255.0,336.3171,337.6955,335.535,336.9916,3014255.0
2022-02-25 15:30:00,344.78,345.98,344.26,345.87,6663102.0,337.0503,338.2234,336.542,338.1159,6663102.0
2022-02-28 09:30:00,342.47,345.03,342.15,344.98,8520896.0,334.7921,337.2947,334.4793,337.2458,8520896.0
2022-02-28 10:00:00,344.94,345.29,342.24,343.74,4391580.0,337.2067,337.5489,334.5672,336.0336,4391580.0
2022-02-28 10:30:00,343.75,347.17,343.66,346.72,4995820.0,336.0434,339.3867,335.9554,338.9468,4995820.0
2022-02-28 11:00:00,346.69,348.16,346.03,347.89,3536835.0,338.9175,340.3545,338.2723,340.0906,3536835.0
2022-02-28 11:30:00,347.88,348.54,346.91,347.69,3041955.0,340.0808,340.726,339.1325,339.8951,3041955.0
2022-02-28 12:00:00,347.67,348.05,344.55,345.06,3310348.0,339.8755,340.247,336.8255,337.324,3310348.0
2022-02-28 12:30:00,345.06,345.35,343.07,344.09,3432540.0,337.324,337.6075,335.3786,336.3758,3432540.0
2022-02-28 13:00:00,344.08,345.86,343.35,344.33,3361914.0,336.366,338.1061,335.6524,336.6104,3361914.0
2022-02-28 13:30:00,344.29,345.5,343.72,344.85,2678147.0,336.5713,337.7542,336.0141,337.1187,2678147.0
2022-02-28 14:00:00,344.81,344.81,341.32,341.88,4466072.0,337.0796,337.0796,333.6679,334.2153,4466072.0
2022-02-28 14:30:00,341.86,343.71,341.36,343.36,2886245.0,334.1958,336.0043,333.707,335.6621,2886245.0
2022-02-28 15:00:00,343.36,344.61,342.01,344.03,3437415.0,335.6621,336.8841,334.3424,336.3171,3437415.0
2022-02-28 15:30:00,344.03,347.28,342.11,347.15,8239153.0,336.3171,339.4942,334.4402,339.3672,8239153.0
2022-03-01 09:30:00,345.75,347.64,345.18,346.41,6435772.0,337.9986,339.8462,337.4413,338.6438,6435772.0
2022-03-01 10:00:00,346.42,348.08,345.04,347.38,6010096.0,338.6535,340.2763,337.3045,339.592,6010096.0
2022-03-01 10:30:00,347.39,348.02,344.67,345.14,4743045.0,339.6018,340.2177,336.9428,337.4022,4743045.0
2022-03-01 11:00:00,345.13,346.57,344.69,344.96,3112916.0,337.3925,338.8002,336.9623,337.2263,3112916.0
2022-03-01 11:30:00,344.97,345.04,341.88,342.3,3900994.0,337.236,337.3045,334.2153,334.6259,3900994.0
2022-03-01 12:00:00,342.28,343.2,341.39,342.85,2947860.0,334.6063,335.5057,333.7363,335.1636,2947860.0
2022-03-01 12:30:00,342.85,343.97,342.32,343.64,2189280.0,335.1636,336.2585,334.6454,335.9359,2189280.0
2022-03-01 13:00:00,343.63,344.33,340.75,340.82,3000223.0,335.9261,336.6104,333.1106,333.1791,3000223.0
2022-03-01 13:30:00,340.78,342.09,340.77,341.69,2896722.0,333.14,334.4206,333.1302,334.0296,2896722.0
2022-03-01 14:00:00,341.68,342.62,340.57,342.33,3081223.0,334.0198,334.9387,332.9347,334.6552,3081223.0
2022-03-01 14:30:00,342.35,343.07,341.14,341.43,2590835.0,334.6748,335.3786,333.4919,333.7754,2590835.0
2022-03-01 15:00:00,341.45,343.85,340.94,340.96,3564334.0,333.795,336.1411,333.2964,333.3159,3564334.0
2022-03-01 15:30:00,340.99,341.8,338.9,341.56,6294973.0,333.3453,334.1371,331.3021,333.9025,6294973.0
2022-03-02 09:30:00,343.08,344.62,341.72,343.26,7385360.0,335.3884,336.8939,334.0589,335.5644,7385360.0
2022-03-02 10:00:00,343.25,344.07,340.24,343.6,6662318.0,335.5546,336.3562,332.6121,335.8968,6662318.0
2022-03-02 10:30:00,343.56,344.47,341.76,342.62,6684150.0,335.8576,336.7472,334.098,334.9387,6684150.0
2022-03-02 11:00:00,342.63,346.22,341.76,345.47,5250866.0,334.9485,338.458,334.098,337.7248,5250866.0
2022-03-02 11:30:00,345.5,346.87,344.88,345.42,3419658.0,337.7542,339.0934,337.1481,337.6759,3419658.0
2022-03-02 12:00:00,345.41,346.57,345.07,345.83,2444825.0,337.6662,338.8002,337.3338,338.0768,2444825.0
2022-03-02 12:30:00,345.85,346.49,345.49,346.09,1607381.0,338.0963,338.722,337.7444,338.3309,1607381.0
2022-03-02 13:00:00,346.1,347.79,346.09,347.26,1959278.0,338.3407,339.9928,338.3309,339.4747,1959278.0
2022-03-02 13:30:00,347.26,347.87,346.55,347.13,1710502.0,339.4747,340.071,338.7806,339.3476,1710502.0
2022-03-02 14:00:00,347.14,348.31,346.74,347.16,2197077.0,339.3574,340.5012,338.9664,339.3769,2197077.0
2022-03-02 14:30:00,347.17,348.16,346.77,347.25,1786524.0,339.3867,340.3545,338.9957,339.4649,1786524.0
2022-03-02 15:00:00,347.23,348.29,347.14,347.81,2416792.0,339.4454,340.4816,339.3574,340.0124,2416792.0
2022-03-02 15:30:00,347.82,348.59,347.08,347.18,5696436.0,340.0221,340.7749,339.2987,339.3965,5696436.0
2022-03-03 09:30:00,349.94,350.04,347.14,347.84,6159392.0,342.0946,342.1924,339.3574,340.0417,6159392.0
2022-03-03 10:00:00,347.83,348.45,344.53,345.0,5151909.0,340.0319,340.638,336.8059,337.2654,5151909.0
2022-03-03 10:30:00,345.01,345.46,342.66,342.7,4335743.0,337.2751,337.7151,334.9778,335.0169,4335743.0
2022-03-03 11:00:00,342.7,344.31,342.2,343.92,3952079.0,335.0169,336.5908,334.5281,336.2096,3952079.0
2022-03-03 11:30:00,343.92,344.76,343.06,344.23,3607376.0,336.2096,337.0307,335.3689,336.5126,3607376.0
2022-03-03 12:00:00,344.26,344.93,342.63,342.79,2800465.0,336.542,337.1969,334.9485,335.1049,2800465.0
2022-03-03 12:30:00,342.81,346.65,342.58,344.92,5847871.0,335.1245,338.8784,334.8996,337.1872,5847871.0
2022-03-03 13:00:00,344.88,346.19,344.52,345.76,2414707.0,337.1481,338.4287,336.7961,338.0083,2414707.0
2022-03-03 13:30:00,345.77,345.8,344.05,344.57,2229798.0,338.0181,338.0474,336.3367,336.845,2229798.0
2022-03-03 14:00:00,344.54,345.65,343.88,345.05,2428254.0,336.8157,337.9008,336.1705,337.3142,2428254.0
2022-03-03 14:30:00,345.0,345.03,342.43,342.81,2549849.0,337.2654,337.2947,334.753,335.1245,2549849.0
2022-03-03 15:00:00,342.77,342.77,341.39,342.52,3611336.0,335.0854,335.0854,333.7363,334.841,3611336.0
2022-03-03 15:30:00,342.46,342.48,340.35,342.26,7806785.0,334.7823,334.8019,332.7196,334.5868,7806785.0
2022-03-04 09:30:00,339.83,341.31,337.35,339.54,7631871.0,332.2113,333.6581,329.7869,331.9278,7631871.0
2022-03-04 10:00:00,339.51,340.19,336.51,337.25,5442319.0,331.8984,332.5632,328.9657,329.6891,5442319.0
2022-03-04 10:30:00,337.25,338.27,335.95,336.07,4367698.0,329.6891,330.6862,328.4183,328.5356,4367698.0
2022-03-04 11:00:00,336.08,336.46,334.92,336.08,4393440.0,328.5453,328.9168,327.4114,328.5453,4393440.0
2022-03-04 11:30:00,336.04,337.11,335.13,336.21,3129628.0,328.5062,329.5523,327.6166,328.6724,3129628.0
2022-03-04 12:00:00,336.22,338.68,335.66,338.2,4021947.0,328.6822,331.0871,328.1348,330.6178,4021947.0
2022-03-04 12:30:00,338.19,338.68,336.93,338.13,2834974.0,330.608,331.0871,329.3763,330.5494,2834974.0
2022-03-04 13:00:00,338.2,339.79,338.06,338.17,3232572.0,330.6178,332.1722,330.481,330.5885,3232572.0
2022-03-04 13:30:00,338.11,339.3,336.57,336.73,2660585.0,330.5298,331.6932,329.0244,329.1808,2660585.0
2022-03-04 14:00:00,336.74,337.68,335.8,336.87,3602553.0,329.1905,330.1095,328.2716,329.3176,3602553.0
2022-03-04 14:30:00,336.84,337.42,335.12,335.24,2559260.0,329.2883,329.8553,327.6069,327.7242,2559260.0
2022-03-04 15:00:00,335.23,336.96,335.19,336.25,3734425.0,327.7144,329.4056,327.6753,328.7115,3734425.0
2022-03-04 15:30:00,336.23,337.8,335.16,337.35,7262085.0,328.692,330.2268,327.646,329.7869,7262085.0
2022-03-07 09:30:00,337.29,338.48,333.42,333.43,8884587.0,329.7282,330.8915,325.945,325.9548,8884587.0
2022-03-07 10:00:00,333.44,333.92,331.02,331.08,6224197.0,325.9645,326.4338,323.5988,323.6574,6224197.0
2022-03-07 10:30:00,331.06,331.98,330.19,330.75,5688039.0,323.6379,324.5373,322.7874,323.3348,5688039.0
2022-03-07 11:00:00,330.75,332.72,330.5,332.01,4509508.0,323.3348,325.2607,323.0904,324.5666,4509508.0
2022-03-07 11:30:00,331.99,332.45,330.45,330.6,3719840.0,324.547,324.9967,323.0416,323.1882,3719840.0
2022-03-07 12:00:00,330.61,330.99,329.33,329.8,3965400.0,323.198,323.5695,321.9467,322.4061,3965400.0
2022-03-07 12:30:00,329.79,331.36,329.08,329.7,4299342.0,322.3964,323.9312,321.7023,322.3084,4299342.0
2022-03-07 13:00:00,329.68,330.74,328.37,328.64,3829493.0,322.2888,323.3251,321.0082,321.2721,3829493.0
2022-03-07 13:30:00,328.65,329.9,328.27,328.66,3324261.0,321.2819,322.5039,320.9104,321.2917,3324261.0
2022-03-07 14:00:00,328.63,329.76,327.85,328.76,3430936.0,321.2624,322.367,320.4999,321.3895,3430936.0
2022-03-07 14:30:00,328.74,328.95,326.97,327.25,3255629.0,321.3699,321.5752,319.6396,319.9133,3255629.0
2022-03-07 15:00:00,327.26,327.58,325.88,327.11,5201006.0,319.9231,320.2359,318.574,319.7764,5201006.0
2022-03-07 15:30:00,327.1,327.1,324.65,324.83,8549721.0,319.7667,319.7667,317.3716,317.5476,8549721.0
2022-03-08 09:30:00,324.05,326.13,322.46,323.18,11284201.0,316.785,318.8184,315.2307,315.9346,11284201.0
2022-03-08 10:00:00,323.16,324.0,320.37,321.46,8551226.0,315.915,316.7362,313.1876,314.2531,8551226.0
2022-03-08 10:30:00,321.43,324.93,320.05,324.63,6683479.0,314.2238,317.6453,312.8747,317.352,6683479.0
2022-03-08 11:00:00,324.63,325.39,321.3,321.82,5284178.0,317.352,318.095,314.0967,314.605,5284178.0
2022-03-08 11:30:00,321.81,323.37,319.94,322.47,4387928.0,314.5953,316.1203,312.7672,315.2405,4387928.0
2022-03-08 12:00:00,322.5,330.47,322.21,329.55,8492240.0,315.2698,323.0611,314.9863,322.1617,8492240.0
2022-03-08 12:30:00,329.52,332.07,328.49,331.4,5897862.0,322.1324,324.6252,321.1255,323.9703,5897862.0
2022-03-08 13:00:00,331.46,333.21,329.47,329.78,5264250.0,324.0289,325.7397,322.0835,322.3866,5264250.0
2022-03-08 13:30:00,329.78,329.8,325.61,325.67,5848297.0,322.3866,322.4061,318.3101,318.3687,5848297.0
2022-03-08 14:00:00,325.66,327.48,324.11,327.16,5535662.0,318.359,320.1382,316.8437,319.8253,5535662.0
2022-03-08 14:30:00,327.13,328.62,325.83,327.29,3899941.0,319.796,321.2526,318.5251,319.9524,3899941.0
2022-03-08 15:00:00,327.28,329.45,325.38,325.54,3962151.0,319.9426,322.064,318.0852,318.2416,3962151.0
2022-03-08 15:30:00,325.55,325.79,323.2,323.28,9358549.0,318.2514,318.486,315.9541,316.0323,9358549.0
2022-03-09 09:30:00,331.76,332.14,329.09,330.88,8718566.0,324.3222,324.6937,321.7121,323.4619,8718566.0
2022-03-09 10:00:00,330.88,332.78,330.48,332.35,5028658.0,323.4619,325.3193,323.0709,324.899,5028658.0
2022-03-09 10:30:00,332.35,333.63,331.77,333.23,3139377.0,324.899,326.1503,324.332,325.7592,3139377.0
2022-03-09 11:00:00,333.23,333.39,331.15,331.53,2599356.0,325.7592,325.9157,323.7259,324.0974,2599356.0
2022-03-09 11:30:00,331.54,333.33,331.43,333.25,2060950.0,324.1071,325.857,323.9996,325.7788,2060950.0
2022-03-09 12:00:00,333.24,333.76,332.48,333.39,2159773.0,325.769,326.2774,325.0261,325.9157,2159773.0
2022-03-09 12:30:00,333.43,335.27,333.41,334.61,2624529.0,325.9548,327.7535,325.9352,327.1083,2624529.0
2022-03-09 13:00:00,334.62,334.98,333.46,334.91,1671950.0,327.1181,327.47,325.9841,327.4016,1671950.0
2022-03-09 13:30:00,334.92,334.97,333.08,333.83,2047620.0,327.4114,327.4602,325.6126,326.3458,2047620.0
2022-03-09 14:00:00,333.84,334.93,333.66,334.38,1845901.0,326.3556,327.4211,326.1796,326.8835,1845901.0
2022-03-09 14:30:00,334.4,335.18,334.31,334.59,1853740.0,326.903,327.6655,326.815,327.0887,1853740.0
2022-03-09 15:00:00,334.61,336.08,334.46,335.78,2312182.0,327.1083,328.5453,326.9617,328.2521,2312182.0
2022-03-09 15:30:00,335.79,336.38,334.12,335.05,6800592.0,328.2618,328.8386,326.6293,327.5384,6800592.0
2022-03-10 09:30:00,330.82,331.51,328.92,331.17,7535725.0,323.4033,324.0778,321.5459,323.7454,7535725.0
2022-03-10 10:00:00,331.14,331.98,329.29,329.66,4999011.0,323.7161,324.5373,321.9076,322.2693,4999011.0
2022-03-10 10:30:00,329.65,330.0,327.58,327.88,4763281.0,322.2595,322.6017,320.2359,320.5292,4763281.0
2022-03-10 11:00:00,327.87,327.95,326.71,327.07,3481155.0,320.5194,320.5976,319.3854,319.7373,3481155.0
2022-03-10 11:30:00,327.08,328.44,326.84,328.33,2503798.0,319.7471,321.0766,319.5125,320.9691,2503798.0
2022-03-10 12:00:00,328.32,329.43,327.76,328.97,2590012.0,320.9593,322.0444,320.4119,321.5947,2590012.0
2022-03-10 12:30:00,328.96,328.99,327.4,327.57,2384390.0,321.585,321.6143,320.0599,320.2261,2384390.0
2022-03-10 13:00:00,327.58,328.77,327.3,328.58,2182342.0,320.2359,321.3992,319.9622,321.2135,2182342.0
2022-03-10 13:30:00,328.58,330.26,328.34,329.88,2934021.0,321.2135,322.8558,320.9789,322.4843,2934021.0
2022-03-10 14:00:00,329.88,332.11,329.69,331.37,3543317.0,322.4843,324.6643,322.2986,323.9409,3543317.0
2022-03-10 14:30:00,331.38,332.51,330.84,332.09,2760677.0,323.9507,325.0554,323.4228,324.6448,2760677.0
2022-03-10 15:00:00,332.16,332.28,330.5,331.25,2805065.0,324.7132,324.8305,323.0904,323.8236,2805065.0
2022-03-10 15:30:00,331.24,332.4,330.47,331.42,5076910.0,323.8139,324.9478,323.0611,323.9898,5076910.0
2022-03-11 09:30:00,334.32,334.64,330.99,331.52,7196550.0,326.8248,327.1376,323.5695,324.0876,7196550.0
2022-03-11 10:00:00,331.5,331.5,329.35,330.07,4313902.0,324.068,324.068,321.9662,322.6701,4313902.0
2022-03-11 10:30:00,330.07,331.38,329.38,330.98,3193105.0,322.6701,323.9507,321.9956,323.5597,3193105.0
2022-03-11 11:00:00,330.98,331.07,328.51,328.59,3603286.0,323.5597,323.6477,321.1451,321.2233,3603286.0
2022-03-11 11:30:00,328.62,328.64,327.11,328.25,4439989.0,321.2526,321.2721,319.7764,320.8909,4439989.0
2022-03-11 12:00:00,328.24,328.8,327.25,327.3,2731523.0,320.8811,321.4286,319.9133,319.9622,2731523.0
2022-03-11 12:30:00,327.31,328.19,326.85,327.97,2013804.0,319.972,320.8322,319.5223,320.6172,2013804.0
2022-03-11 13:00:00,327.98,329.31,327.66,329.05,2285171.0,320.6269,321.9271,320.3141,321.673,2285171.0
2022-03-11 13:30:00,329.03,329.63,327.66,327.69,2432966.0,321.6534,322.2399,320.3141,320.3434,2432966.0
2022-03-11 14:00:00,327.7,328.96,327.39,328.86,2202371.0,320.3532,321.585,320.0502,321.4872,2202371.0
2022-03-11 14:30:00,328.86,328.9,326.96,327.34,2586195.0,321.4872,321.5263,319.6298,320.0013,2586195.0
2022-03-11 15:00:00,327.36,327.62,326.06,326.06,3035613.0,320.0208,320.275,318.75,318.75,3035613.0
2022-03-11 15:30:00,326.06,326.21,323.9,324.34,7622330.0,318.75,318.8966,316.6384,317.0685,7622330.0
2022-03-14 09:30:00,323.13,325.32,322.02,323.74,7211450.0,315.8857,318.0266,314.8006,316.482,7211450.0
2022-03-14 10:00:00,323.71,326.59,322.8,325.3,4585544.0,316.4527,319.2681,315.5631,318.007,4585544.0
2022-03-14 10:30:00,325.32,326.34,324.11,326.0,4438188.0,318.0266,319.0237,316.8437,318.6913,4438188.0
2022-03-14 11:00:00,326.02,326.19,323.13,323.32,3617127.0,318.7109,318.8771,315.8857,316.0714,3617127.0
2022-03-14 11:30:00,323.34,323.49,321.26,321.65,3758156.0,316.091,316.2376,314.0576,314.4389,3758156.0
2022-03-14 12:00:00,321.6,321.65,320.19,320.99,4119908.0,314.39,314.4389,313.0116,313.7937,4119908.0
2022-03-14 12:30:00,321.0,321.27,318.91,318.96,3954862.0,313.8034,314.0674,311.7603,311.8092,3954862.0
2022-03-14 13:00:00,318.95,319.08,318.21,318.32,4035308.0,311.7994,311.9265,311.076,311.1835,4035308.0
2022-03-14 13:30:00,318.31,319.68,317.61,318.74,5161405.0,311.1737,312.513,310.4894,311.5941,5161405.0
2022-03-14 14:00:00,318.71,319.3,317.77,317.96,2540552.0,311.5648,312.1415,310.6458,310.8316,2540552.0
2022-03-14 14:30:00,317.96,319.33,317.79,319.02,2442263.0,310.8316,312.1709,310.6654,311.8678,2442263.0
2022-03-14 15:00:00,319.02,319.98,318.57,318.86,3656460.0,311.8678,312.8063,311.4279,311.7114,3656460.0
2022-03-14 15:30:00,318.86,319.29,317.45,318.21,7876931.0,311.7114,312.1318,310.333,311.076,7876931.0
2022-03-15 09:30:00,320.88,322.17,319.23,321.49,8143510.0,313.6861,314.9472,312.0731,314.2824,8143510.0
2022-03-15 10:00:00,321.53,323.48,321.0,323.45,5627567.0,314.3215,316.2278,313.8034,316.1985,5627567.0
2022-03-15 10:30:00,323.47,324.89,323.34,324.13,3816391.0,316.2181,317.6062,316.091,316.8633,3816391.0
2022-03-15 11:00:00,324.13,325.78,323.98,325.74,3205304.0,316.8633,318.4763,316.7166,318.4372,3205304.0
2022-03-15 11:30:00,325.73,326.93,324.19,324.9,5226974.0,318.4274,319.6005,316.9219,317.616,5226974.0
2022-03-15 12:00:00,324.86,326.45,323.96,326.22,4602246.0,317.5769,319.1312,316.6971,318.9064,4602246.0
2022-03-15 12:30:00,326.23,326.44,324.47,325.51,2773783.0,318.9162,319.1215,317.1956,318.2123,2773783.0
2022-03-15 13:00:00,325.49,325.99,324.11,324.14,2172657.0,318.1928,318.6816,316.8437,316.873,2172657.0
2022-03-15 13:30:00,324.13,325.43,323.9,325.22,2051630.0,316.8633,318.1341,316.6384,317.9288,2051630.0
2022-03-15 14:00:00,325.19,325.38,323.4,324.26,2294123.0,317.8995,318.0852,316.1496,316.9903,2294123.0
2022-03-15 14:30:00,324.27,326.33,323.87,326.25,2249564.0,317.0001,319.0139,316.6091,318.9357,2249564.0
2022-03-15 15:00:00,326.23,327.96,325.97,327.7,2992219.0,318.9162,320.6074,318.662,320.3532,2992219.0
2022-03-15 15:30:00,327.7,328.95,327.54,328.18,7747361.0,320.3532,321.5752,320.1968,320.8225,7747361.0
2022-03-16 09:30:00,332.17,335.27,332.01,334.63,7193920.0,324.723,327.7535,324.5666,327.1279,7193920.0
2022-03-16 10:00:00,334.64,337.46,333.89,337.11,6476882.0,327.1376,329.8944,326.4044,329.5523,6476882.0
2022-03-16 10:30:00,337.12,338.16,336.33,337.37,5380778.0,329.562,330.5787,328.7897,329.8064,5380778.0
2022-03-16 11:00:00,337.35,337.63,336.51,337.06,2514419.0,329.7869,330.0606,328.9657,329.5034,2514419.0
2022-03-16 11:30:00,337.08,337.44,336.33,336.94,1561367.0,329.5229,329.8749,328.7897,329.3861,1561367.0
2022-03-16 12:00:00,336.95,337.3,336.12,336.43,1773020.0,329.3958,329.738,328.5844,328.8875,1773020.0
2022-03-16 12:30:00,336.43,336.54,334.4,334.79,2837856.0,328.8875,328.995,326.903,327.2843,2837856.0
2022-03-16 13:00:00,334.8,335.17,333.24,333.91,3244498.0,327.294,327.6557,325.769,326.424,3244498.0
2022-03-16 13:30:00,333.92,335.48,333.92,335.28,2341546.0,326.4338,327.9588,326.4338,327.7633,2341546.0
2022-03-16 14:00:00,335.27,335.27,329.72,330.04,10442131.0,327.7535,327.7535,322.3279,322.6408,10442131.0
2022-03-16 14:30:00,330.03,336.18,328.4,334.96,11181793.0,322.631,328.6431,321.0375,327.4505,11181793.0
2022-03-16 15:00:00,334.97,337.9,334.17,337.75,6297986.0,327.4602,330.3245,326.6782,330.1779,6297986.0
2022-03-16 15:30:00,337.76,340.44,336.7,340.39,9404830.0,330.1877,332.8076,329.1514,332.7587,9404830.0
2022-03-17 09:30:00,338.37,341.05,337.04,341.0,7594687.0,330.784,333.4039,329.4838,333.355,7594687.0
2022-03-17 10:00:00,341.0,341.8,339.65,340.24,5765229.0,333.355,334.1371,332.0353,332.6121,5765229.0
2022-03-17 10:30:00,340.27,340.4,337.77,338.47,4059928.0,332.6414,332.7685,330.1975,330.8818,4059928.0
2022-03-17 11:00:00,338.47,339.85,337.63,339.43,3063687.0,330.8818,332.2308,330.0606,331.8202,3063687.0
2022-03-17 11:30:00,339.41,340.34,338.48,339.58,2440205.0,331.8007,332.7098,330.8915,331.9669,2440205.0
2022-03-17 12:00:00,339.59,340.85,339.13,340.69,2237245.0,331.9767,333.2084,331.527,333.052,2237245.0
2022-03-17 12:30:00,340.67,341.29,340.26,341.05,1730186.0,333.0324,333.6385,332.6316,333.4039,1730186.0
2022-03-17 13:00:00,341.04,342.4,340.08,342.3,2132427.0,333.3941,334.7237,332.4557,334.6259,2132427.0
2022-03-17 13:30:00,342.3,343.69,342.1,343.16,3143212.0,334.6259,335.9847,334.4304,335.4666,3143212.0
2022-03-17 14:00:00,343.17,343.45,341.81,341.85,2013899.0,335.4764,335.7501,334.1469,334.186,2013899.0
2022-03-17 14:30:00,341.87,343.09,341.87,342.95,1735988.0,334.2055,335.3982,334.2055,335.2613,1735988.0
2022-03-17 15:00:00,342.94,343.39,341.65,342.77,2716957.0,335.2515,335.6915,333.9905,335.0854,2716957.0
2022-03-17 15:30:00,342.76,344.5,342.46,344.36,5369651.0,335.0756,336.7766,334.7823,336.6397,5369651.0
2022-03-18 09:30:00,342.74,345.24,341.55,345.21,5570788.0,335.056,337.5,333.8927,337.4707,5570788.0
2022-03-18 10:00:00,345.28,347.49,345.0,346.58,5753666.0,337.5391,339.6995,337.2654,338.8099,5753666.0
2022-03-18 10:30:00,346.63,347.02,344.89,346.56,4335465.0,338.8588,339.2401,337.1578,338.7904,4335465.0
2022-03-18 11:00:00,346.58,347.91,346.38,347.07,3412832.0,338.8099,340.1101,338.6144,339.289,3412832.0
2022-03-18 11:30:00,347.06,348.24,346.65,347.36,3224955.0,339.2792,340.4327,338.8784,339.5725,3224955.0
2022-03-18 12:00:00,347.39,348.22,346.98,348.18,2030161.0,339.6018,340.4132,339.201,340.3741,2030161.0
2022-03-18 12:30:00,348.17,349.07,348.01,348.72,2460710.0,340.3643,341.2441,340.2079,340.902,2460710.0
2022-03-18 13:00:00,348.75,349.2,348.39,349.14,2334642.0,340.9313,341.3712,340.5794,341.3125,2334642.0
2022-03-18 13:30:00,349.14,349.4,348.71,348.98,2109634.0,341.3125,341.5667,340.8922,341.1561,2109634.0
2022-03-18 14:00:00,348.99,349.32,348.44,349.11,1711614.0,341.1659,341.4885,340.6282,341.2832,1711614.0
2022-03-18 14:30:00,349.09,349.72,348.64,349.66,2287422.0,341.2637,341.8795,340.8238,341.8209,2287422.0
2022-03-18 15:00:00,349.66,351.21,349.39,351.01,4167551.0,341.8209,343.3361,341.5569,343.1406,4167551.0
2022-03-18 15:30:00,351.02,351.79,350.5,351.49,9862998.0,343.1504,343.9031,342.6421,343.6099,9862998.0
2022-03-21 09:30:00,350.2,352.48,348.21,348.45,7132275.0,342.7729,345.0045,340.8251,341.06,7132275.0
2022-03-21 10:00:00,348.53,348.88,346.63,346.72,5154665.0,341.1383,341.4809,339.2786,339.3667,5154665.0
2022-03-21 10:30:00,346.73,349.81,346.66,349.49,3939312.0,339.3765,342.3912,339.308,342.078,3939312.0
2022-03-21 11:00:00,349.5,351.88,348.97,351.62,3744865.0,342.0877,344.4173,341.569,344.1628,3744865.0
2022-03-21 11:30:00,351.62,352.16,350.61,351.81,3524980.0,344.1628,344.6913,343.1742,344.3488,3524980.0
2022-03-21 12:00:00,351.87,352.03,350.24,350.94,2698505.0,344.4075,344.5641,342.812,343.4972,2698505.0
2022-03-21 12:30:00,351.0,351.02,347.08,347.24,5378594.0,343.5559,343.5755,339.7191,339.8757,5378594.0
2022-03-21 13:00:00,347.3,347.65,345.57,346.33,4523658.0,339.9344,340.277,338.2411,338.985,4523658.0
2022-03-21 13:30:00,346.24,347.55,346.19,347.48,2469285.0,338.8969,340.1791,338.8479,340.1106,2469285.0
2022-03-21 14:00:00,347.47,349.23,346.67,349.01,2798868.0,340.1008,341.8235,339.3178,341.6081,2798868.0
2022-03-21 14:30:00,349.0,349.42,347.15,347.25,2873783.0,341.5983,342.0094,339.7876,339.8855,2873783.0
2022-03-21 15:00:00,347.23,348.91,347.02,348.85,3194368.0,339.8659,341.5103,339.6603,341.4515,3194368.0
2022-03-21 15:30:00,348.85,350.18,347.48,350.12,6207339.0,341.4515,342.7533,340.1106,342.6946,6207339.0
2022-03-22 09:30:00,350.57,352.97,350.2,352.42,7359784.0,343.1351,345.4842,342.7729,344.9458,7359784.0
2022-03-22 10:00:00,352.46,355.44,352.46,355.32,4401693.0,344.985,347.9018,344.985,347.7843,4401693.0
2022-03-22 10:30:00,355.34,356.52,355.34,355.97,3677252.0,347.8039,348.9589,347.8039,348.4205,3677252.0
2022-03-22 11:00:00,355.99,357.7,355.5,357.43,3692469.0,348.4401,350.1138,347.9605,349.8496,3692469.0
2022-03-22 11:30:00,357.42,357.43,356.22,356.24,2581925.0,349.8398,349.8496,348.6652,348.6848,2581925.0
2022-03-22 12:00:00,356.25,356.7,354.99,355.4,3127706.0,348.6946,349.135,347.4613,347.8626,3127706.0
2022-03-22 12:30:00,355.41,356.15,354.95,355.92,2120679.0,347.8724,348.5967,347.4222,348.3716,2120679.0
2022-03-22 13:00:00,355.94,356.46,355.23,355.79,2062205.0,348.3912,348.9001,347.6962,348.2443,2062205.0
2022-03-22 13:30:00,355.82,356.78,355.82,356.74,1882478.0,348.2737,349.2133,348.2737,349.1742,1882478.0
2022-03-22 14:00:00,356.77,357.09,355.45,356.08,2171786.0,349.2036,349.5168,347.9116,348.5282,2171786.0
2022-03-22 14:30:00,356.09,356.98,355.41,356.69,2430378.0,348.538,349.4091,347.8724,349.1253,2430378.0
2022-03-22 15:00:00,356.68,357.68,356.42,356.66,2774476.0,349.1155,350.0943,348.861,349.0959,2774476.0
2022-03-22 15:30:00,356.66,357.85,356.34,356.96,5653286.0,349.0959,350.2607,348.7827,349.3895,5653286.0
2022-03-23 09:30:00,353.99,354.34,352.26,353.02,8965173.0,346.4825,346.8251,344.7892,345.5331,8965173.0
2022-03-23 10:00:00,352.99,355.58,352.34,355.06,5962571.0,345.5037,348.0388,344.8675,347.5298,5962571.0
2022-03-23 10:30:00,355.06,355.88,353.89,355.38,3519635.0,347.5298,348.3324,346.3846,347.843,3519635.0
2022-03-23 11:00:00,355.38,356.65,355.14,356.33,2796874.0,347.843,349.0861,347.6081,348.7729,2796874.0
2022-03-23 11:30:00,356.34,356.96,355.95,356.93,2068901.0,348.7827,349.3895,348.401,349.3602,2068901.0
2022-03-23 12:00:00,356.94,357.66,355.23,356.28,3399852.0,349.37,350.0747,347.6962,348.724,3399852.0
2022-03-23 12:30:00,356.28,356.63,354.76,355.62,2183660.0,348.724,349.0665,347.2362,348.0779,2183660.0
2022-03-23 13:00:00,355.64,355.83,353.06,353.26,2855356.0,348.0975,348.2835,345.5722,345.768,2855356.0
2022-03-23 13:30:00,353.23,354.18,353.02,353.96,2696262.0,345.7386,346.6685,345.5331,346.4532,2696262.0
2022-03-23 14:00:00,354.0,354.02,352.42,353.7,2292069.0,346.4923,346.5119,344.9458,346.1987,2292069.0
2022-03-23 14:30:00,353.66,354.49,352.93,353.21,2105008.0,346.1595,346.9719,345.445,345.7191,2105008.0
2022-03-23 15:00:00,353.23,353.84,352.33,353.22,2411385.0,345.7386,346.3357,344.8577,345.7288,2411385.0
2022-03-23 15:30:00,353.21,353.97,351.77,351.84,5892944.0,345.7191,346.4629,344.3096,344.3781,5892944.0
2022-03-24 09:30:00,353.8,354.47,352.51,352.76,6819252.0,346.2965,346.9523,345.0339,345.2786,6819252.0
2022-03-24 10:00:00,352.78,354.57,351.89,352.07,4097559.0,345.2982,347.0502,344.4271,344.6032,4097559.0
2022-03-24 10:30:00,352.07,354.33,351.59,353.75,3236276.0,344.6032,346.8153,344.1334,346.2476,3236276.0
2022-03-24 11:00:00,353.73,356.38,353.45,356.26,3564771.0,346.228,348.8218,345.954,348.7044,3564771.0
2022-03-24 11:30:00,356.28,357.17,356.11,356.48,3338584.0,348.724,349.5951,348.5576,348.9197,3338584.0
2022-03-24 12:00:00,356.47,356.6,355.44,355.72,2420541.0,348.9099,349.0372,347.9018,348.1758,2420541.0
2022-03-24 12:30:00,355.71,356.46,355.2,356.4,1732671.0,348.166,348.9001,347.6669,348.8414,1732671.0
2022-03-24 13:00:00,356.42,357.23,355.94,356.77,2091182.0,348.861,349.6538,348.3912,349.2036,2091182.0
2022-03-24 13:30:00,356.76,357.16,356.28,356.96,1342990.0,349.1938,349.5853,348.724,349.3895,1342990.0
2022-03-24 14:00:00,356.95,357.72,356.37,356.95,2059646.0,349.3797,350.1334,348.812,349.3797,2059646.0
2022-03-24 14:30:00,356.97,357.43,356.47,357.28,1546906.0,349.3993,349.8496,348.9099,349.7027,1546906.0
2022-03-24 15:00:00,357.28,358.92,356.78,358.64,2271937.0,349.7027,351.308,349.2133,351.0339,2271937.0
2022-03-24 15:30:00,358.66,359.7,357.94,359.64,5766145.0,351.0535,352.0714,350.3487,352.0127,5766145.0
2022-03-25 09:30:00,359.58,360.18,358.26,358.55,6008016.0,351.954,352.5412,350.662,350.9458,6008016.0
2022-03-25 10:00:00,358.55,359.86,357.9,359.11,3788876.0,350.9458,352.228,350.3096,351.4939,3788876.0
2022-03-25 10:30:00,359.11,360.67,358.7,359.2,3595403.0,351.4939,353.0208,351.0926,351.582,3595403.0
2022-03-25 11:00:00,359.22,359.47,354.94,355.53,5832215.0,351.6016,351.8463,347.4124,347.9899,5832215.0
2022-03-25 11:30:00,355.54,356.55,355.2,355.71,3166012.0,347.9996,348.9882,347.6669,348.166,3166012.0
2022-03-25 12:00:00,355.76,357.11,355.22,356.93,2737306.0,348.215,349.5363,347.6864,349.3602,2737306.0
2022-03-25 12:30:00,356.92,357.28,355.92,356.71,1978419.0,349.3504,349.7027,348.3716,349.1448,1978419.0
2022-03-25 13:00:00,356.7,357.8,356.15,356.89,2139773.0,349.135,350.2117,348.5967,349.321,2139773.0
2022-03-25 13:30:00,356.9,358.46,356.84,358.42,1833468.0,349.3308,350.8577,349.2721,350.8186,1833468.0
2022-03-25 14:00:00,358.43,358.97,358.13,358.67,2086428.0,350.8284,351.3569,350.5347,351.0633,2086428.0
2022-03-25 14:30:00,358.67,359.2,358.44,358.97,1897685.0,351.0633,351.582,350.8381,351.3569,1897685.0
2022-03-25 15:00:00,358.99,359.12,356.65,356.72,2876987.0,351.3765,351.5037,349.0861,349.1546,2876987.0
2022-03-25 15:30:00,356.66,359.47,356.27,359.36,5321226.0,349.0959,351.8463,348.7142,351.7386,5321226.0
2022-03-28 09:30:00,359.34,363.19,359.26,362.57,7156906.0,351.7191,355.4874,351.6408,354.8806,7156906.0
2022-03-28 10:00:00,362.58,362.65,359.97,361.12,5036258.0,354.8903,354.9589,352.3357,353.4613,5036258.0
2022-03-28 10:30:00,361.14,362.43,360.3,362.28,3663291.0,353.4809,354.7435,352.6587,354.5967,3663291.0
2022-03-28 11:00:00,362.28,362.53,360.47,361.16,4324180.0,354.5967,354.8414,352.8251,353.5005,4324180.0
2022-03-28 11:30:00,361.17,361.22,358.49,358.89,3248245.0,353.5102,353.5592,350.8871,351.2786,3248245.0
2022-03-28 12:00:00,358.91,359.78,358.07,358.78,1995731.0,351.2982,352.1497,350.476,351.1709,1995731.0
2022-03-28 12:30:00,358.79,360.24,358.66,360.1,1857794.0,351.1807,352.6,351.0535,352.4629,1857794.0
2022-03-28 13:00:00,360.13,361.62,360.04,361.4,1734089.0,352.4923,353.9507,352.4042,353.7354,1734089.0
2022-03-28 13:30:00,361.4,361.73,361.1,361.52,1689720.0,353.7354,354.0584,353.4417,353.8528,1689720.0
2022-03-28 14:00:00,361.55,362.21,361.19,362.07,1775988.0,353.8822,354.5282,353.5298,354.3912,1775988.0
2022-03-28 14:30:00,362.08,363.84,361.81,363.82,3195428.0,354.4009,356.1236,354.1367,356.104,3195428.0
2022-03-28 15:00:00,363.83,364.16,363.34,364.01,2811438.0,356.1138,356.4368,355.6342,356.29,2811438.0
2022-03-28 15:30:00,364.0,365.01,363.52,365.0,5840970.0,356.2802,357.2688,355.8104,357.259,5840970.0
2022-03-29 09:30:00,368.86,370.72,367.86,368.96,9389504.0,361.0372,362.8577,360.0584,361.135,9389504.0
2022-03-29 10:00:00,368.97,369.7,366.06,367.65,6744000.0,361.1448,361.8593,358.2965,359.8528,6744000.0
2022-03-29 10:30:00,367.63,368.62,366.14,368.4,3948115.0,359.8332,360.8022,358.3748,360.5869,3948115.0
2022-03-29 11:00:00,368.45,368.98,367.35,368.72,2894705.0,360.6358,361.1546,359.5592,360.9001,2894705.0
2022-03-29 11:30:00,368.7,369.44,368.45,368.88,2307328.0,360.8805,361.6049,360.6358,361.0567,2307328.0
2022-03-29 12:00:00,368.9,369.07,368.0,368.26,2185327.0,361.0763,361.2427,360.1954,360.4499,2185327.0
2022-03-29 12:30:00,368.24,368.66,367.21,368.3,2218410.0,360.4303,360.8414,359.4221,360.489,2218410.0
2022-03-29 13:00:00,368.3,368.41,367.47,368.13,1396734.0,360.489,360.5967,359.6766,360.3226,1396734.0
2022-03-29 13:30:00,368.15,369.88,367.88,369.8,2232022.0,360.3422,362.0355,360.0779,361.9572,2232022.0
2022-03-29 14:00:00,369.8,369.98,369.1,369.78,1903182.0,361.9572,362.1334,361.2721,361.9376,1903182.0
2022-03-29 14:30:00,369.76,370.84,369.59,370.64,3192897.0,361.9181,362.9752,361.7517,362.7794,3192897.0
2022-03-29 15:00:00,370.64,371.57,370.32,371.54,3435114.0,362.7794,363.6897,362.4662,363.6603,3435114.0
2022-03-29 15:30:00,371.55,371.83,370.2,371.18,7046004.0,363.6701,363.9442,362.3487,363.308,7046004.0
2022-03-30 09:30:00,369.28,370.37,368.71,369.83,5925757.0,361.4482,362.5151,360.8903,361.9866,5925757.0
2022-03-30 10:00:00,369.85,370.86,368.95,370.48,4132846.0,362.0062,362.9947,361.1252,362.6228,4132846.0
2022-03-30 10:30:00,370.55,370.98,369.03,369.09,3255097.0,362.6913,363.1122,361.2035,361.2623,3255097.0
2022-03-30 11:00:00,369.1,369.23,367.61,368.12,4185633.0,361.2721,361.3993,359.8137,360.3128,4185633.0
2022-03-30 11:30:00,368.15,369.13,367.95,369.04,3095527.0,360.3422,361.3014,360.1465,361.2133,3095527.0
2022-03-30 12:00:00,369.03,369.53,368.42,369.13,2929404.0,361.2035,361.6929,360.6065,361.3014,2929404.0
2022-03-30 12:30:00,369.13,370.07,368.85,369.99,1680948.0,361.3014,362.2215,361.0274,362.1432,1680948.0
2022-03-30 13:00:00,369.95,370.03,368.88,369.12,2221175.0,362.104,362.1823,361.0567,361.2916,2221175.0
2022-03-30 13:30:00,369.1,369.47,368.26,368.41,2432961.0,361.2721,361.6342,360.4499,360.5967,2432961.0
2022-03-30 14:00:00,368.39,369.05,367.55,367.8,2324598.0,360.5771,361.2231,359.7549,359.9996,2324598.0
2022-03-30 14:30:00,367.8,368.49,367.12,367.26,2842085.0,359.9996,360.675,359.3341,359.4711,2842085.0
2022-03-30 15:00:00,367.29,367.34,365.57,366.14,4891267.0,359.5004,359.5494,357.8169,358.3748,4891267.0
2022-03-30 15:30:00,366.14,367.2,365.74,367.19,6550756.0,358.3748,359.4124,357.9833,359.4026,6550756.0
2022-03-31 09:30:00,367.24,367.46,364.79,365.94,5659552.0,359.4515,359.6668,357.0535,358.1791,5659552.0
2022-03-31 10:00:00,365.93,366.49,364.48,365.7,4251090.0,358.1693,358.7174,356.75,357.9442,4251090.0
2022-03-31 10:30:00,365.69,367.6,365.62,367.16,2906788.0,357.9344,359.8039,357.8659,359.3732,2906788.0
2022-03-31 11:00:00,367.17,367.25,365.87,366.12,2326393.0,359.383,359.4613,358.1106,358.3553,2326393.0
2022-03-31 11:30:00,366.1,367.1,365.93,366.43,1748042.0,358.3357,359.3145,358.1693,358.6587,1748042.0
2022-03-31 12:00:00,366.42,366.58,365.04,365.32,1820349.0,358.6489,358.8055,357.2982,357.5722,1820349.0
2022-03-31 12:30:00,365.34,365.59,364.7,364.84,2107268.0,357.5918,357.8365,356.9654,357.1024,2107268.0
2022-03-31 13:00:00,364.84,365.55,364.51,365.49,2273665.0,357.1024,357.7974,356.7794,357.7386,2273665.0
2022-03-31 13:30:00,365.5,366.04,365.0,365.34,2046735.0,357.7484,358.277,357.259,357.5918,2046735.0
2022-03-31 14:00:00,365.33,365.4,364.34,365.11,2524205.0,357.582,357.6505,356.613,357.3667,2524205.0
2022-03-31 14:30:00,365.1,365.95,364.78,365.93,2301055.0,357.3569,358.1889,357.0437,358.1693,2301055.0
2022-03-31 15:00:00,365.95,366.85,364.64,364.97,3431688.0,358.1889,359.0698,356.9067,357.2297,3431688.0
2022-03-31 15:30:00,364.99,365.13,361.68,362.0,13909862.0,357.2492,357.3863,354.0094,354.3226,13909862.0
2022-04-01 09:30:00,362.81,363.61,360.59,361.41,5306579.0,355.1155,355.8985,352.9425,353.7452,5306579.0
2022-04-01 10:00:00,361.41,362.48,360.55,361.41,4101816.0,353.7452,354.7925,352.9034,353.7452,4101816.0
2022-04-01 10:30:00,361.4,362.77,361.01,362.57,3215178.0,353.7354,355.0763,353.3536,354.8806,3215178.0
2022-04-01 11:00:00,362.57,362.71,360.98,361.11,2114121.0,354.8806,355.0176,353.3243,353.4515,2114121.0
2022-04-01 11:30:00,361.11,361.22,359.3,359.53,3250072.0,353.4515,353.5592,351.6799,351.905,3250072.0
2022-04-01 12:00:00,359.53,360.05,358.94,359.95,2464364.0,351.905,352.414,351.3275,352.3161,2464364.0
2022-04-01 12:30:00,359.94,359.95,358.76,359.04,2410613.0,352.3063,352.3161,351.1514,351.4254,2410613.0
2022-04-01 13:00:00,359.05,359.51,358.59,358.97,1787915.0,351.4352,351.8854,350.985,351.3569,1787915.0
2022-04-01 13:30:00,358.94,360.13,358.84,359.59,1966544.0,351.3275,352.4923,351.2297,351.9638,1966544.0
2022-04-01 14:00:00,359.55,360.99,359.34,360.93,2063878.0,351.9246,353.3341,351.7191,353.2753,2063878.0
2022-04-01 14:30:00,360.95,361.77,360.59,360.75,2166395.0,353.2949,354.0975,352.9425,353.0992,2166395.0
2022-04-01 15:00:00,360.71,361.45,359.37,359.84,2455438.0,353.06,353.7843,351.7484,352.2085,2455438.0
2022-04-01 15:30:00,359.85,362.09,359.12,361.89,6120854.0,352.2182,354.4107,351.5037,354.215,6120854.0
2022-04-04 09:30:00,362.71,366.48,362.44,366.44,5318409.0,355.0176,358.7076,354.7533,358.6685,5318409.0
2022-04-04 10:00:00,366.4,366.88,365.41,366.35,3388107.0,358.6293,359.0991,357.6603,358.5804,3388107.0
2022-04-04 10:30:00,366.36,367.02,365.82,366.73,1851052.0,358.5902,359.2362,358.0616,358.9523,1851052.0
2022-04-04 11:00:00,366.72,367.76,366.62,367.63,2092097.0,358.9425,359.9605,358.8447,359.8332,2092097.0
2022-04-04 11:30:00,367.62,368.16,367.21,367.88,1917512.0,359.8235,360.352,359.4221,360.0779,1917512.0
2022-04-04 12:00:00,367.88,368.19,367.65,368.15,1401461.0,360.0779,360.3814,359.8528,360.3422,1401461.0
2022-04-04 12:30:00,368.17,368.41,367.57,367.6,1647168.0,360.3618,360.5967,359.7745,359.8039,1647168.0
2022-04-04 13:00:00,367.59,367.86,367.31,367.78,1166707.0,359.7941,360.0584,359.52,359.9801,1166707.0
2022-04-04 13:30:00,367.77,368.21,367.55,368.13,1358188.0,359.9703,360.4009,359.7549,360.3226,1358188.0
2022-04-04 14:00:00,368.13,368.14,366.86,367.97,2173925.0,360.3226,360.3324,359.0796,360.166,2173925.0
2022-04-04 14:30:00,367.97,368.66,367.85,368.38,2217370.0,360.166,360.8414,360.0486,360.5673,2217370.0
2022-04-04 15:00:00,368.35,368.86,368.03,368.69,1766824.0,360.538,361.0372,360.2248,360.8708,1766824.0
2022-04-04 15:30:00,368.69,369.31,368.41,369.27,5071098.0,360.8708,361.4776,360.5967,361.4385,5071098.0
2022-04-05 09:30:00,367.81,368.54,366.54,367.03,5075934.0,360.0094,360.7239,358.7664,359.246,5075934.0
2022-04-05 10:00:00,367.01,367.72,363.71,364.45,7452716.0,359.2264,359.9213,355.9964,356.7207,7452716.0
2022-04-05 10:30:00,364.4,364.94,363.19,364.46,3653044.0,356.6717,357.2003,355.4874,356.7305,3653044.0
2022-04-05 11:00:00,364.46,364.77,363.44,363.76,2864465.0,356.7305,357.0339,355.7321,356.0453,2864465.0
2022-04-05 11:30:00,363.78,364.07,362.59,362.67,2691613.0,356.0649,356.3487,354.9001,354.9784,2691613.0
2022-04-05 12:00:00,362.66,363.19,361.63,361.81,2524007.0,354.9686,355.4874,353.9605,354.1367,2524007.0
2022-04-05 12:30:00,361.81,362.84,361.67,362.7,2176363.0,354.1367,355.1448,353.9996,355.0078,2176363.0
2022-04-05 13:00:00,362.69,363.86,362.46,363.31,1931196.0,354.998,356.1432,354.7729,355.6049,1931196.0
2022-04-05 13:30:00,363.31,363.32,361.6,362.23,2573983.0,355.6049,355.6146,353.9311,354.5478,2573983.0
2022-04-05 14:00:00,362.22,363.09,361.87,362.54,2294441.0,354.538,355.3895,354.1954,354.8512,2294441.0
2022-04-05 14:30:00,362.53,363.07,361.99,362.14,2764424.0,354.8414,355.3699,354.3129,354.4597,2764424.0
2022-04-05 15:00:00,362.14,362.44,360.62,360.97,4283520.0,354.4597,354.7533,352.9719,353.3145,4283520.0
2022-04-05 15:30:00,360.96,361.37,360.0,361.13,7456100.0,353.3047,353.706,352.3651,353.4711,7456100.0
2022-04-06 09:30:00,355.65,356.61,353.13,353.23,9334590.0,348.1073,349.047,345.6408,345.7386,9334590.0
2022-04-06 10:00:00,353.26,353.39,352.01,352.18,6366904.0,345.768,345.8952,344.5445,344.7109,6366904.0
2022-04-06 10:30:00,352.18,353.74,352.0,352.49,4628671.0,344.7109,346.2378,344.5347,345.0143,4628671.0
2022-04-06 11:00:00,352.49,353.19,351.81,352.67,3233547.0,345.0143,345.6995,344.3488,345.1905,3233547.0
2022-04-06 11:30:00,352.69,353.69,351.99,353.01,2574658.0,345.2101,346.1889,344.5249,345.5233,2574658.0
2022-04-06 12:00:00,352.98,353.19,351.35,351.49,2199925.0,345.4939,345.6995,343.8985,344.0355,2199925.0
2022-04-06 12:30:00,351.5,352.04,351.16,351.8,2386827.0,344.0453,344.5739,343.7125,344.339,2386827.0
2022-04-06 13:00:00,351.77,352.78,351.42,352.78,2142204.0,344.3096,345.2982,343.967,345.2982,2142204.0
2022-04-06 13:30:00,352.77,354.58,352.48,353.56,3428540.0,345.2884,347.06,345.0045,346.0616,3428540.0
2022-04-06 14:00:00,353.6,356.34,350.56,351.64,9551127.0,346.1008,348.7827,343.1253,344.1824,9551127.0
2022-04-06 14:30:00,351.64,355.56,351.56,355.52,6565730.0,344.1824,348.0192,344.1041,347.9801,6565730.0
2022-04-06 15:00:00,355.54,356.78,352.66,352.86,5507275.0,347.9996,349.2133,345.1807,345.3765,5507275.0
2022-04-06 15:30:00,352.83,355.12,352.28,353.17,7767651.0,345.3471,347.5886,344.8088,345.6799,7767651.0
2022-04-07 09:30:00,352.24,355.0,352.09,354.6,7294396.0,344.7696,347.4711,344.6228,347.0796,7294396.0
2022-04-07 10:00:00,354.57,355.73,352.98,353.51,5154430.0,347.0502,348.1856,345.4939,346.0127,5154430.0
2022-04-07 10:30:00,353.49,354.5,351.32,352.4,4210255.0,345.9931,346.9817,343.8691,344.9262,4210255.0
2022-04-07 11:00:00,352.4,353.3,350.8,351.06,3340665.0,344.9262,345.8072,343.3602,343.6147,3340665.0
2022-04-07 11:30:00,351.08,351.15,349.58,350.12,2915831.0,343.6342,343.7027,342.166,342.6946,2915831.0
2022-04-07 12:00:00,350.11,351.11,349.88,350.18,2352014.0,342.6848,343.6636,342.4597,342.7533,2352014.0
2022-04-07 12:30:00,350.19,350.35,348.69,349.69,2527689.0,342.7631,342.9197,341.2949,342.2737,2527689.0
2022-04-07 13:00:00,349.66,352.46,349.58,352.18,3182047.0,342.2444,344.985,342.166,344.7109,3182047.0
2022-04-07 13:30:00,352.18,353.29,351.26,353.06,2735458.0,344.7109,345.7974,343.8104,345.5722,2735458.0
2022-04-07 14:00:00,353.05,353.95,352.27,352.69,2571285.0,345.5625,346.4434,344.799,345.2101,2571285.0
2022-04-07 14:30:00,352.68,354.99,352.39,354.72,2944574.0,345.2003,347.4613,344.9165,347.197,2944574.0
2022-04-07 15:00:00,354.67,356.35,354.58,354.95,4099434.0,347.1481,348.7925,347.06,347.4222,4099434.0
2022-04-07 15:30:00,354.96,356.25,353.82,354.13,6054461.0,347.4319,348.6946,346.3161,346.6195,6054461.0
2022-04-08 09:30:00,352.32,352.54,348.62,348.84,7013737.0,344.8479,345.0633,341.2264,341.4417,7013737.0
2022-04-08 10:00:00,348.82,351.1,348.71,350.84,4500279.0,341.4222,343.6538,341.3145,343.3993,4500279.0
2022-04-08 10:30:00,350.88,352.42,349.67,352.39,4093661.0,343.4385,344.9458,342.2541,344.9165,4093661.0
2022-04-08 11:00:00,352.38,353.04,350.98,351.37,3504702.0,344.9067,345.5527,343.5364,343.9181,3504702.0
2022-04-08 11:30:00,351.41,352.12,350.49,351.83,2796076.0,343.9572,344.6522,343.0567,344.3683,2796076.0
2022-04-08 12:00:00,351.81,353.09,351.35,352.89,2435501.0,344.3488,345.6016,343.8985,345.4058,2435501.0
2022-04-08 12:30:00,352.88,352.93,351.92,352.66,1880506.0,345.3961,345.445,344.4564,345.1807,1880506.0
2022-04-08 13:00:00,352.66,352.67,350.95,351.09,1741642.0,345.1807,345.1905,343.507,343.644,1741642.0
2022-04-08 13:30:00,351.11,351.14,350.23,350.51,2222670.0,343.6636,343.693,342.8023,343.0763,2222670.0
2022-04-08 14:00:00,350.5,351.14,349.37,349.65,3413999.0,343.0665,343.693,341.9605,342.2346,3413999.0
2022-04-08 14:30:00,349.67,350.91,349.2,350.22,2973705.0,342.2541,343.4678,341.7941,342.7925,2973705.0
2022-04-08 15:00:00,350.24,351.05,349.72,350.33,3169326.0,342.812,343.6049,342.3031,342.9001,3169326.0
2022-04-08 15:30:00,350.35,350.61,348.5,349.11,5713998.0,342.9197,343.1742,341.109,341.706,5713998.0
2022-04-11 09:30:00,344.81,345.75,343.37,344.35,7135723.0,337.4972,338.4173,336.0877,337.047,7135723.0
2022-04-11 10:00:00,344.33,345.5,342.46,342.89,4860144.0,337.0274,338.1726,335.197,335.6179,4860144.0
2022-04-11 10:30:00,342.89,343.79,341.78,342.15,4327260.0,335.6179,336.4988,334.5315,334.8936,4327260.0
2022-04-11 11:00:00,342.13,342.73,341.89,342.39,2093614.0,334.874,335.4613,334.6391,335.1285,2093614.0
2022-04-11 11:30:00,342.39,343.33,342.28,342.73,2698021.0,335.1285,336.0486,335.0209,335.4613,2698021.0
2022-04-11 12:00:00,342.73,342.83,342.09,342.16,1471653.0,335.4613,335.5592,334.8349,334.9034,1471653.0
2022-04-11 12:30:00,342.17,343.35,342.0,343.16,2016737.0,334.9132,336.0682,334.7468,335.8822,2016737.0
2022-04-11 13:00:00,343.12,344.12,342.96,343.25,2533361.0,335.8431,336.8218,335.6864,335.9703,2533361.0
2022-04-11 13:30:00,343.24,343.84,342.71,343.2,1660447.0,335.9605,336.5478,335.4417,335.9214,1660447.0
2022-04-11 14:00:00,343.21,343.8,342.25,342.39,1935228.0,335.9311,336.5086,334.9915,335.1285,1935228.0
2022-04-11 14:30:00,342.37,343.76,342.09,343.25,2664915.0,335.109,336.4695,334.8349,335.9703,2664915.0
2022-04-11 15:00:00,343.27,343.92,341.85,342.0,2380129.0,335.9899,336.6261,334.6,334.7468,2380129.0
2022-04-11 15:30:00,341.98,342.12,340.53,340.88,7964669.0,334.7272,334.8643,333.308,333.6506,7964669.0
2022-04-12 09:30:00,345.76,347.33,343.68,347.25,8446670.0,338.4271,339.9638,336.3912,339.8855,8446670.0
2022-04-12 10:00:00,347.26,347.69,345.47,345.56,4467277.0,339.8952,340.3161,338.1432,338.2313,4467277.0
2022-04-12 10:30:00,345.56,345.72,343.07,343.78,4564803.0,338.2313,338.3879,335.7941,336.4891,4564803.0
2022-04-12 11:00:00,343.76,345.4,343.01,345.25,4265827.0,336.4695,338.0747,335.7354,337.9279,4265827.0
2022-04-12 11:30:00,345.26,345.86,344.36,344.71,2783950.0,337.9377,338.5249,337.0568,337.3993,2783950.0
2022-04-12 12:00:00,344.72,344.76,342.56,342.79,3231114.0,337.4091,337.4483,335.2949,335.5201,3231114.0
2022-04-12 12:30:00,342.77,343.95,342.44,343.44,2680785.0,335.5005,336.6554,335.1775,336.1563,2680785.0
2022-04-12 13:00:00,343.41,344.16,342.38,342.98,2520904.0,336.1269,336.861,335.1187,335.706,2520904.0
2022-04-12 13:30:00,342.96,343.44,340.86,341.04,3000627.0,335.6864,336.1563,333.631,333.8072,3000627.0
2022-04-12 14:00:00,341.04,341.7,339.3,339.33,4046180.0,333.8072,334.4532,332.1041,332.1334,4046180.0
2022-04-12 14:30:00,339.32,340.4,338.88,339.77,3339004.0,332.1236,333.1807,331.693,332.5641,3339004.0
2022-04-12 15:00:00,339.75,339.97,338.03,338.5,4434237.0,332.5445,332.7599,330.861,331.321,4434237.0
2022-04-12 15:30:00,338.52,340.35,338.23,339.52,6227792.0,331.3406,333.1318,331.0568,332.3194,6227792.0
2022-04-13 09:30:00,339.81,342.7,339.06,341.33,6884863.0,332.6033,335.432,331.8692,334.091,6884863.0
2022-04-13 10:00:00,341.35,343.35,340.83,342.75,4309345.0,334.1106,336.0682,333.6016,335.4809,4309345.0
2022-04-13 10:30:00,342.77,343.84,342.02,342.58,3043821.0,335.5005,336.5478,334.7664,335.3145,3043821.0
2022-04-13 11:00:00,342.59,345.2,342.55,344.8,3320052.0,335.3243,337.8789,335.2851,337.4874,3320052.0
2022-04-13 11:30:00,344.81,345.18,344.27,344.68,2200412.0,337.4972,337.8594,336.9687,337.37,2200412.0
2022-04-13 12:00:00,344.67,345.49,344.06,344.96,2355522.0,337.3602,338.1628,336.7631,337.644,2355522.0
2022-04-13 12:30:00,345.0,345.86,344.88,345.51,2178023.0,337.6832,338.5249,337.5657,338.1824,2178023.0
2022-04-13 13:00:00,345.52,345.99,345.1,345.46,1851431.0,338.1922,338.6522,337.7811,338.1334,1851431.0
2022-04-13 13:30:00,345.46,345.55,344.18,344.88,2724734.0,338.1334,338.2215,336.8806,337.5657,2724734.0
2022-04-13 14:00:00,344.88,345.5,344.61,345.25,2640729.0,337.5657,338.1726,337.3015,337.9279,2640729.0
2022-04-13 14:30:00,345.25,346.12,345.1,345.93,1609519.0,337.9279,338.7794,337.7811,338.5935,1609519.0
2022-04-13 15:00:00,345.93,346.93,345.35,346.89,2682926.0,338.5935,339.5722,338.0258,339.5331,2682926.0
2022-04-13 15:30:00,346.9,347.43,346.15,346.36,6999619.0,339.5429,340.0616,338.8088,339.0143,6999619.0
2022-04-14 09:30:00,346.44,346.97,343.51,343.77,7027586.0,339.0926,339.6114,336.2248,336.4793,7027586.0
2022-04-14 10:00:00,343.77,344.4,341.82,342.53,5644695.0,336.4793,337.0959,334.5706,335.2656,5644695.0
2022-04-14 10:30:00,342.54,343.0,341.38,342.1,3745556.0,335.2754,335.7256,334.14,334.8447,3745556.0
2022-04-14 11:00:00,342.09,343.08,341.75,342.79,3096402.0,334.8349,335.8039,334.5021,335.5201,3096402.0
2022-04-14 11:30:00,342.81,342.93,341.27,341.49,2387736.0,335.5396,335.6571,334.0323,334.2476,2387736.0
2022-04-14 12:00:00,341.48,341.86,340.54,340.68,2707071.0,334.2378,334.6098,333.3178,333.4548,2707071.0
2022-04-14 12:30:00,340.63,340.9,340.03,340.63,2633293.0,333.4059,333.6701,332.8186,333.4059,2633293.0
2022-04-14 13:00:00,340.61,340.87,340.27,340.44,1958685.0,333.3863,333.6408,333.0535,333.2199,1958685.0
2022-04-14 13:30:00,340.46,341.77,340.35,341.69,2359038.0,333.2395,334.5217,333.1318,334.4434,2359038.0
2022-04-14 14:00:00,341.69,342.18,340.82,341.13,2955591.0,334.4434,334.923,333.5918,333.8953,2955591.0
2022-04-14 14:30:00,341.15,341.37,339.56,339.59,2322698.0,333.9148,334.1302,332.3586,332.3879,2322698.0
2022-04-14 15:00:00,339.6,340.23,339.27,339.36,3085415.0,332.3977,333.0143,332.0747,332.1628,3085415.0
2022-04-14 15:30:00,339.37,339.44,338.21,338.4,7318515.0,332.1726,332.2411,331.0372,331.2232,7318515.0
2022-04-18 09:30:00,337.35,339.35,336.8,337.76,7621286.0,330.1954,332.153,329.6571,330.5967,7621286.0
2022-04-18 10:00:00,337.74,341.04,337.01,340.51,4748692.0,330.5772,333.8072,329.8626,333.2884,4748692.0
2022-04-18 10:30:00,340.49,340.9,339.06,339.53,2121278.0,333.2688,333.6701,331.8692,332.3292,2121278.0
2022-04-18 11:00:00,339.53,340.1,337.7,337.97,2331039.0,332.3292,332.8871,330.538,330.8023,2331039.0
2022-04-18 11:30:00,337.96,338.11,337.04,337.93,2282540.0,330.7925,330.9393,329.892,330.7631,2282540.0
2022-04-18 12:00:00,337.94,338.0,335.85,335.94,2662390.0,330.7729,330.8316,328.7272,328.8153,2662390.0
2022-04-18 12:30:00,335.93,336.79,335.79,336.55,2150146.0,328.8055,329.6473,328.6685,329.4124,2150146.0
2022-04-18 13:00:00,336.54,337.69,336.29,337.54,1828436.0,329.4026,330.5282,329.1579,330.3814,1828436.0
2022-04-18 13:30:00,337.54,340.44,337.43,339.89,3494566.0,330.3814,333.2199,330.2737,332.6816,3494566.0
2022-04-18 14:00:00,339.9,340.87,339.22,340.19,3784482.0,332.6913,333.6408,332.0258,332.9752,3784482.0
2022-04-18 14:30:00,340.18,340.7,339.29,339.33,2150235.0,332.9654,333.4744,332.0943,332.1334,2150235.0
2022-04-18 15:00:00,339.32,339.58,338.31,338.37,2425176.0,332.1236,332.3781,331.1351,331.1938,2425176.0
2022-04-18 15:30:00,338.35,338.96,336.72,338.96,5096729.0,331.1742,331.7713,329.5788,331.7713,5096729.0
2022-04-19 09:30:00,338.03,341.46,336.98,341.41,6570437.0,330.861,334.2183,329.8333,334.1693,6570437.0
2022-04-19 10:00:00,341.39,343.38,341.03,343.0,4675660.0,334.1497,336.0975,333.7974,335.7256,4675660.0
2022-04-19 10:30:00,342.99,344.74,342.94,344.29,2905222.0,335.7158,337.4287,335.6669,336.9882,2905222.0
2022-04-19 11:00:00,344.3,345.14,343.81,345.06,2531312.0,336.998,337.8202,336.5184,337.7419,2531312.0
2022-04-19 11:30:00,345.05,345.78,344.69,345.24,2308969.0,337.7321,338.4466,337.3798,337.9181,2308969.0
2022-04-19 12:00:00,345.27,345.3,344.57,344.65,1930421.0,337.9475,337.9768,337.2623,337.3406,1930421.0
2022-04-19 12:30:00,344.66,345.13,344.24,344.81,1788745.0,337.3504,337.8104,336.9393,337.4972,1788745.0
2022-04-19 13:00:00,344.8,345.13,344.02,344.05,1500552.0,337.4874,337.8104,336.724,336.7533,1500552.0
2022-04-19 13:30:00,344.05,345.1,344.02,344.8,2001314.0,336.7533,337.7811,336.724,337.4874,2001314.0
2022-04-19 14:00:00,344.8,344.85,343.48,344.12,2375973.0,337.4874,337.5364,336.1954,336.8218,2375973.0
2022-04-19 14:30:00,344.09,344.95,343.82,344.81,1664142.0,336.7925,337.6342,336.5282,337.4972,1664142.0
2022-04-19 15:00:00,344.82,346.53,344.54,346.29,3020582.0,337.507,339.1807,337.2329,338.9458,3020582.0
2022-04-19 15:30:00,346.3,346.85,345.35,346.13,7371388.0,338.9556,339.4939,338.0258,338.7892,7371388.0
2022-04-20 09:30:00,347.09,347.56,342.56,343.09,7971820.0,339.7289,340.1889,335.2949,335.8137,7971820.0
2022-04-20 10:00:00,343.07,343.98,341.9,343.64,6190604.0,335.7941,336.6848,334.6489,336.352,6190604.0
2022-04-20 10:30:00,343.65,344.58,342.95,344.12,4083946.0,336.3618,337.2721,335.6767,336.8218,4083946.0
2022-04-20 11:00:00,344.11,344.19,341.65,342.03,3873835.0,336.8121,336.8904,334.4042,334.7762,3873835.0
2022-04-20 11:30:00,342.08,343.1,341.53,342.09,2901724.0,334.8251,335.8235,334.2868,334.8349,2901724.0
2022-04-20 12:00:00,342.07,342.48,340.5,341.01,2755679.0,334.8153,335.2166,333.2786,333.7778,2755679.0
2022-04-20 12:30:00,340.99,342.75,340.89,342.31,2489945.0,333.7582,335.4809,333.6603,335.0502,2489945.0
2022-04-20 13:00:00,342.27,343.32,341.91,342.73,2637704.0,335.0111,336.0388,334.6587,335.4613,2637704.0
2022-04-20 13:30:00,342.71,343.79,342.4,342.94,1911381.0,335.4417,336.4988,335.1383,335.6669,1911381.0
2022-04-20 14:00:00,342.9,343.22,341.65,341.68,1993802.0,335.6277,335.9409,334.4042,334.4336,1993802.0
2022-04-20 14:30:00,341.71,341.96,339.97,340.69,2667297.0,334.463,334.7077,332.7599,333.4646,2667297.0
2022-04-20 15:00:00,340.63,342.14,340.58,341.7,2990024.0,333.4059,334.8838,333.3569,334.4532,2990024.0
2022-04-20 15:30:00,341.7,342.83,340.74,341.05,7642585.0,334.4532,335.5592,333.5135,333.817,7642585.0
2022-04-21 09:30:00,345.17,347.87,344.98,345.93,7717055.0,337.8496,340.4923,337.6636,338.5935,7717055.0
2022-04-21 10:00:00,345.94,346.23,343.77,345.15,4878183.0,338.6032,338.8871,336.4793,337.83,4878183.0
2022-04-21 10:30:00,345.17,345.64,342.59,343.27,3660084.0,337.8496,338.3096,335.3243,335.9899,3660084.0
2022-04-21 11:00:00,343.26,343.98,342.62,342.93,3557091.0,335.9801,336.6848,335.3537,335.6571,3557091.0
2022-04-21 11:30:00,342.92,343.15,340.1,340.12,3963569.0,335.6473,335.8724,332.8871,332.9067,3963569.0
2022-04-21 12:00:00,340.15,340.64,339.32,339.49,3244169.0,332.936,333.4156,332.1236,332.29,3244169.0
2022-04-21 12:30:00,339.5,340.33,338.69,338.88,3148992.0,332.2998,333.1122,331.507,331.693,3148992.0
2022-04-21 13:00:00,338.85,339.62,337.48,339.5,4751002.0,331.6636,332.4173,330.3227,332.2998,4751002.0
2022-04-21 13:30:00,339.51,339.79,337.47,337.69,3403025.0,332.3096,332.5837,330.3129,330.5282,3403025.0
2022-04-21 14:00:00,337.66,337.66,335.75,336.29,4106743.0,330.4988,330.4988,328.6294,329.1579,4106743.0
2022-04-21 14:30:00,336.28,337.44,334.73,335.14,4223914.0,329.1481,330.2835,327.631,328.0323,4223914.0
2022-04-21 15:00:00,335.14,335.43,333.88,335.25,5711493.0,328.0323,328.3161,326.799,328.14,5711493.0
2022-04-21 15:30:00,335.24,335.32,333.2,334.22,9210706.0,328.1302,328.2085,326.1334,327.1318,9210706.0
2022-04-22 09:30:00,334.32,335.56,331.64,332.91,9956267.0,327.2297,328.4434,324.6065,325.8496,9956267.0
2022-04-22 10:00:00,332.91,335.04,330.83,331.01,6887092.0,325.8496,327.9344,323.8137,323.9899,6887092.0
2022-04-22 10:30:00,331.01,332.89,330.91,331.53,4758497.0,323.9899,325.83,323.892,324.4989,4758497.0
2022-04-22 11:00:00,331.52,333.01,330.87,331.66,4243506.0,324.4891,325.9475,323.8529,324.6261,4243506.0
2022-04-22 11:30:00,331.67,332.02,329.13,329.15,3766155.0,324.6359,324.9785,322.1498,322.1693,3766155.0
2022-04-22 12:00:00,329.14,329.77,328.47,329.19,3717017.0,322.1595,322.7762,321.5038,322.2085,3717017.0
2022-04-22 12:30:00,329.17,330.13,328.51,328.62,2234257.0,322.1889,323.1285,321.5429,321.6506,2234257.0
2022-04-22 13:00:00,328.61,329.02,327.89,328.26,2540283.0,321.6408,322.0421,320.9361,321.2982,2540283.0
2022-04-22 13:30:00,328.25,328.44,327.12,327.12,2655634.0,321.2884,321.4744,320.1824,320.1824,2655634.0
2022-04-22 14:00:00,327.12,328.56,326.73,327.47,3485366.0,320.1824,321.5918,319.8007,320.525,3485366.0
2022-04-22 14:30:00,327.46,327.78,325.8,326.4,3754981.0,320.5152,320.8284,318.8904,319.4777,3754981.0
2022-04-22 15:00:00,326.41,328.17,325.86,327.27,5458851.0,319.4874,321.2101,318.9491,320.3292,5458851.0
2022-04-22 15:30:00,327.23,329.05,324.98,325.4,10086239.0,320.29,322.0715,318.0878,318.4989,10086239.0
2022-04-25 09:30:00,323.73,325.6,322.43,322.74,11250121.0,316.8643,318.6946,315.5918,315.8953,11250121.0
2022-04-25 10:00:00,322.73,326.55,322.63,326.16,8185761.0,315.8855,319.6245,315.7876,319.2427,8185761.0
2022-04-25 10:30:00,326.18,328.01,324.47,324.62,8177954.0,319.2623,321.0535,317.5886,317.7354,8177954.0
2022-04-25 11:00:00,324.65,325.73,323.15,324.21,5635716.0,317.7648,318.8219,316.2966,317.3341,5635716.0
2022-04-25 11:30:00,324.22,325.33,322.51,323.16,5009672.0,317.3439,318.4303,315.6702,316.3064,5009672.0
2022-04-25 12:00:00,323.14,325.9,322.56,324.97,4506948.0,316.2868,318.9883,315.7191,318.078,4506948.0
2022-04-25 12:30:00,324.97,326.57,324.63,324.99,3683530.0,318.078,319.644,317.7452,318.0976,3683530.0
2022-04-25 13:00:00,324.98,326.43,324.11,325.96,3050281.0,318.0878,319.507,317.2362,319.047,3050281.0
2022-04-25 13:30:00,325.93,326.75,324.87,325.2,3113665.0,319.0176,319.8202,317.9801,318.3031,3113665.0
2022-04-25 14:00:00,325.22,327.6,324.52,327.48,3710072.0,318.3227,320.6522,317.6375,320.5347,3710072.0
2022-04-25 14:30:00,327.48,328.65,326.66,327.28,4427108.0,320.5347,321.6799,319.7321,320.339,4427108.0
2022-04-25 15:00:00,327.26,328.44,325.14,328.28,5668396.0,320.3194,321.4744,318.2444,321.3178,5668396.0
2022-04-25 15:30:00,328.26,329.9,327.9,329.62,8006767.0,321.2982,322.9034,320.9458,322.6294,8006767.0
2022-04-26 09:30:00,327.47,327.66,322.88,323.25,8628938.0,320.525,320.7109,316.0323,316.3945,8628938.0
2022-04-26 10:00:00,323.21,323.4,320.82,321.87,7542616.0,316.3553,316.5413,314.016,315.0437,7542616.0
2022-04-26 10:30:00,321.89,322.1,320.07,320.26,6939863.0,315.0633,315.2688,313.2819,313.4679,6939863.0
2022-04-26 11:00:00,320.25,320.8,319.25,320.22,5478069.0,313.4581,313.9964,312.4793,313.4287,5478069.0
2022-04-26 11:30:00,320.2,320.87,319.05,319.18,4375918.0,313.4091,314.0649,312.2835,312.4108,4375918.0
2022-04-26 12:00:00,319.19,322.0,319.18,321.74,4692968.0,312.4206,315.171,312.4108,314.9165,4692968.0
2022-04-26 12:30:00,321.73,322.31,320.55,322.0,3642838.0,314.9067,315.4744,313.7517,315.171,3642838.0
2022-04-26 13:00:00,322.01,322.04,318.94,319.36,3487777.0,315.1808,315.2101,312.1759,312.587,3487777.0
2022-04-26 13:30:00,319.35,320.55,319.11,319.72,3658008.0,312.5772,313.7517,312.3423,312.9393,3658008.0
2022-04-26 14:00:00,319.69,321.23,319.3,320.84,4183805.0,312.91,314.4173,312.5282,314.0356,4183805.0
2022-04-26 14:30:00,320.81,321.66,319.86,321.45,4513750.0,314.0062,314.8382,313.0764,314.6326,4513750.0
2022-04-26 15:00:00,321.45,321.89,318.21,318.54,5836983.0,314.6326,315.0633,311.4613,311.7843,5836983.0
2022-04-26 15:30:00,318.54,319.07,316.85,316.91,12552765.0,311.7843,312.3031,310.1302,310.1889,12552765.0
2022-04-27 09:30:00,317.24,322.88,316.94,320.93,10888672.0,310.5119,316.0323,310.2183,314.1237,10888672.0
2022-04-27 10:00:00,320.94,322.06,315.35,315.76,11981519.0,314.1334,315.2297,308.662,309.0633,11981519.0
2022-04-27 10:30:00,315.77,319.6,315.0,317.84,8228079.0,309.0731,312.8219,308.3194,311.0992,8228079.0
2022-04-27 11:00:00,317.84,320.19,317.8,319.29,6534791.0,311.0992,313.3994,311.06,312.5184,6534791.0
2022-04-27 11:30:00,319.32,320.7,318.09,318.76,3659810.0,312.5478,313.8985,311.3439,311.9997,3659810.0
2022-04-27 12:00:00,318.79,321.98,317.64,321.8,3744343.0,312.029,315.1514,310.9034,314.9752,3744343.0
2022-04-27 12:30:00,321.85,322.29,320.71,321.28,3782273.0,315.0241,315.4548,313.9083,314.4662,3782273.0
2022-04-27 13:00:00,321.29,321.69,318.73,320.73,9208064.0,314.476,314.8675,311.9703,313.9279,9208064.0
2022-04-27 13:30:00,320.72,321.0,319.38,320.79,3877209.0,313.9181,314.1922,312.6065,313.9866,3877209.0
2022-04-27 14:00:00,320.77,320.96,319.13,319.41,2936799.0,313.9671,314.153,312.3618,312.6359,2936799.0
2022-04-27 14:30:00,319.39,320.64,317.48,317.85,4087869.0,312.6163,313.8398,310.7468,311.109,4087869.0
2022-04-27 15:00:00,317.84,318.23,316.56,317.36,5562021.0,311.0992,311.4809,309.8463,310.6294,5562021.0
2022-04-27 15:30:00,317.35,318.01,316.11,316.73,9029232.0,310.6196,311.2656,309.4059,310.0127,9029232.0
2022-04-28 09:30:00,321.85,323.51,319.03,320.02,11997355.0,315.0241,316.6489,312.264,313.233,11997355.0
2022-04-28 10:00:00,320.02,321.22,318.26,318.3,6242489.0,313.233,314.4075,311.5103,311.5494,6242489.0
2022-04-28 10:30:00,318.28,319.6,317.52,319.26,4035699.0,311.5299,312.8219,310.786,312.4891,4035699.0
2022-04-28 11:00:00,319.29,321.88,318.94,321.0,4137034.0,312.5184,315.0535,312.1759,314.1922,4137034.0
2022-04-28 11:30:00,321.0,321.83,319.38,320.05,2850278.0,314.1922,315.0046,312.6065,313.2623,2850278.0
2022-04-28 12:00:00,320.07,322.94,319.53,322.88,2727933.0,313.2819,316.091,312.7534,316.0323,2727933.0
2022-04-28 12:30:00,322.91,325.76,322.72,325.39,4739386.0,316.0617,318.8512,315.8757,318.4891,4739386.0
2022-04-28 13:00:00,325.4,327.18,325.06,326.6,4939629.0,318.4989,320.2411,318.1661,319.6734,4939629.0
2022-04-28 13:30:00,326.61,327.69,326.05,327.59,4496974.0,319.6832,320.7403,319.1351,320.6424,4496974.0
2022-04-28 14:00:00,327.58,327.94,327.01,327.9,2959726.0,320.6326,320.985,320.0747,320.9458,2959726.0
2022-04-28 14:30:00,327.91,329.47,327.5,328.77,4564954.0,320.9556,322.4825,320.5543,321.7974,4564954.0
2022-04-28 15:00:00,328.76,329.89,328.28,328.97,4355411.0,321.7876,322.8936,321.3178,321.9931,4355411.0
2022-04-28 15:30:00,328.97,329.1,326.72,327.94,8966414.0,321.9931,322.1204,319.7909,320.985,8966414.0
2022-04-29 09:30:00,323.7,327.23,322.21,326.99,9699759.0,316.8349,320.29,315.3765,320.0551,9699759.0
2022-04-29 10:00:00,326.98,327.15,321.97,322.29,6478298.0,320.0454,320.2117,315.1416,315.4548,6478298.0
2022-04-29 10:30:00,322.31,322.82,320.76,321.79,4541765.0,315.4744,315.9736,313.9573,314.9654,4541765.0
2022-04-29 11:00:00,321.8,322.39,320.47,321.62,4084480.0,314.9752,315.5527,313.6734,314.799,4084480.0
2022-04-29 11:30:00,321.6,322.9,320.87,320.9,3378031.0,314.7795,316.0519,314.0649,314.0943,3378031.0
2022-04-29 12:00:00,320.9,321.09,319.34,319.56,3407957.0,314.0943,314.2803,312.5674,312.7827,3407957.0
2022-04-29 12:30:00,319.56,319.68,318.13,318.52,2842833.0,312.7827,312.9002,311.383,311.7648,2842833.0
2022-04-29 13:00:00,318.48,319.94,318.3,319.17,3570328.0,311.7256,313.1547,311.5494,312.401,3570328.0
2022-04-29 13:30:00,319.16,320.05,317.97,318.06,3567967.0,312.3912,313.2623,311.2264,311.3145,3567967.0
2022-04-29 14:00:00,318.06,318.48,317.01,317.15,3579377.0,311.3145,311.7256,310.2868,310.4238,3579377.0
2022-04-29 14:30:00,317.15,317.61,315.63,316.43,4810535.0,310.4238,310.8741,308.9361,309.7191,4810535.0
2022-04-29 15:00:00,316.44,316.68,315.1,315.16,5926156.0,309.7289,309.9638,308.4173,308.476,5926156.0
2022-04-29 15:30:00,315.16,316.02,312.6,313.24,13313099.0,308.476,309.3178,305.9703,306.5968,13313099.0
2022-05-02 09:30:00,312.82,316.12,310.44,314.92,10253989.0,306.1857,309.4157,303.8561,308.2411,10253989.0
2022-05-02 10:00:00,314.91,316.57,312.1,316.31,6814223.0,308.2313,309.8561,305.4809,309.6016,6814223.0
2022-05-02 10:30:00,316.32,317.76,314.13,314.46,6846157.0,309.6114,311.0209,307.4679,307.7909,6846157.0
2022-05-02 11:00:00,314.44,315.17,312.57,313.48,5163779.0,307.7713,308.4858,305.941,306.8317,5163779.0
2022-05-02 11:30:00,313.55,314.61,312.39,314.42,4392085.0,306.9002,307.9377,305.7648,307.7517,4392085.0
2022-05-02 12:00:00,314.41,315.62,312.63,314.66,4561508.0,307.7419,308.9263,305.9997,307.9866,4561508.0
2022-05-02 12:30:00,314.68,315.37,311.83,312.11,4070680.0,308.0062,308.6816,305.2167,305.4907,4070680.0
2022-05-02 13:00:00,312.11,312.83,311.27,311.75,3957845.0,305.4907,306.1954,304.6685,305.1384,3957845.0
2022-05-02 13:30:00,311.73,312.49,310.34,311.43,3902389.0,305.1188,305.8627,303.7583,304.8251,3902389.0
2022-05-02 14:00:00,311.44,312.69,310.0,310.52,4100309.0,304.8349,306.0584,303.4255,303.9344,4100309.0
2022-05-02 14:30:00,310.5,312.36,309.64,311.15,4734707.0,303.9149,305.7354,303.0731,304.5511,4734707.0
2022-05-02 15:00:00,311.05,316.63,311.0,315.94,8121182.0,304.4532,309.9149,304.4043,309.2395,8121182.0
2022-05-02 15:30:00,315.88,318.72,315.7,318.46,12432991.0,309.1808,311.9605,309.0046,311.706,12432991.0
2022-05-03 09:30:00,318.5,319.48,315.98,319.43,10399624.0,311.7452,312.7044,309.2786,312.6555,10399624.0
2022-05-03 10:00:00,319.41,320.43,317.0,318.43,6382577.0,312.6359,313.6343,310.277,311.6767,6382577.0
2022-05-03 10:30:00,318.5,319.37,316.16,317.44,4813749.0,311.7452,312.5967,309.4548,310.7077,4813749.0
2022-05-03 11:00:00,317.37,320.24,316.75,319.42,4705772.0,310.6392,313.4483,310.0323,312.6457,4705772.0
2022-05-03 11:30:00,319.45,320.14,318.51,319.29,2937980.0,312.675,313.3504,311.755,312.5184,2937980.0
2022-05-03 12:00:00,319.26,320.21,317.36,318.09,3471708.0,312.4891,313.4189,310.6294,311.3439,3471708.0
2022-05-03 12:30:00,318.06,319.19,317.56,318.74,2517177.0,311.3145,312.4206,310.8251,311.9801,2517177.0
2022-05-03 13:00:00,318.77,320.77,318.61,319.93,3315302.0,312.0095,313.9671,311.8529,313.1449,3315302.0
2022-05-03 13:30:00,319.97,321.17,319.79,320.06,2168612.0,313.184,314.3586,313.0078,313.2721,2168612.0
2022-05-03 14:00:00,320.03,320.11,317.44,317.57,2914312.0,313.2427,313.3211,310.7077,310.8349,2914312.0
2022-05-03 14:30:00,317.59,319.73,316.62,319.55,3985011.0,310.8545,312.9491,309.9051,312.7729,3985011.0
2022-05-03 15:00:00,319.56,320.08,318.13,318.89,3869837.0,312.7827,313.2917,311.383,312.1269,3869837.0
2022-05-03 15:30:00,318.87,319.5,317.19,318.91,6305803.0,312.1073,312.724,310.463,312.1465,6305803.0
2022-05-04 09:30:00,319.31,319.47,317.11,317.15,5727763.0,312.538,312.6946,310.3847,310.4238,5727763.0
2022-05-04 10:00:00,317.16,317.37,315.06,315.81,5054280.0,310.4336,310.6392,308.3782,309.1122,5054280.0
2022-05-04 10:30:00,315.85,316.3,314.76,315.1,3831424.0,309.1514,309.5919,308.0845,308.4173,3831424.0
2022-05-04 11:00:00,315.11,315.26,314.0,314.51,3025552.0,308.4271,308.5739,307.3406,307.8398,3025552.0
2022-05-04 11:30:00,314.52,316.2,313.89,315.79,3527239.0,307.8496,309.494,307.233,309.0927,3527239.0
2022-05-04 12:00:00,315.78,318.24,315.5,318.15,3251464.0,309.0829,311.4907,308.8088,311.4026,3251464.0
2022-05-04 12:30:00,318.14,319.24,317.78,319.21,3295500.0,311.3928,312.4695,311.0405,312.4401,3295500.0
2022-05-04 13:00:00,319.24,319.88,318.42,319.1,3380097.0,312.4695,313.0959,311.6669,312.3325,3380097.0
2022-05-04 13:30:00,319.09,320.92,318.9,320.23,3029705.0,312.3227,314.1139,312.1367,313.4385,3029705.0
2022-05-04 14:00:00,320.2,322.36,317.09,319.86,15693431.0,313.4091,315.5233,310.3651,313.0764,15693431.0
2022-05-04 14:30:00,319.8,325.38,315.25,324.9,20053730.0,313.0176,318.4793,308.5641,318.0095,20053730.0
2022-05-04 15:00:00,324.94,328.17,324.25,328.05,9471747.0,318.0486,321.2101,317.3732,321.0927,9471747.0
2022-05-04 15:30:00,328.05,330.29,327.94,329.74,11749347.0,321.0927,323.2852,320.985,322.7468,11749347.0
2022-05-05 09:30:00,325.17,325.25,320.61,321.02,12887852.0,318.2737,318.352,313.8104,314.2118,12887852.0
2022-05-05 10:00:00,321.06,321.1,316.96,317.16,11929883.0,314.2509,314.2901,310.2379,310.4336,11929883.0
2022-05-05 10:30:00,317.13,317.49,315.04,316.4,10954755.0,310.4043,310.7566,308.3586,309.6897,10954755.0
2022-05-05 11:00:00,316.4,316.54,313.75,314.78,7861071.0,309.6897,309.8268,307.0959,308.1041,7861071.0
2022-05-05 11:30:00,314.76,316.44,312.91,312.98,7103714.0,308.0845,309.7289,306.2738,306.3423,7103714.0
2022-05-05 12:00:00,312.96,315.29,311.89,314.46,7084228.0,306.3227,308.6033,305.2754,307.7909,7084228.0
2022-05-05 12:30:00,314.42,315.08,312.57,314.52,4830413.0,307.7517,308.3977,305.941,307.8496,4830413.0
2022-05-05 13:00:00,314.48,315.99,313.73,314.39,6010511.0,307.8105,309.2884,307.0764,307.7224,6010511.0
2022-05-05 13:30:00,314.36,315.26,312.36,312.81,5189028.0,307.693,308.5739,305.7354,306.1759,5189028.0
2022-05-05 14:00:00,312.77,314.3,311.62,311.63,5470347.0,306.1367,307.6343,305.0111,305.0209,5470347.0
2022-05-05 14:30:00,311.62,313.75,311.51,312.43,4923774.0,305.0111,307.0959,304.9034,305.8039,4923774.0
2022-05-05 15:00:00,312.41,312.69,309.79,310.03,8120873.0,305.7844,306.0584,303.2199,303.4548,8120873.0
2022-05-05 15:30:00,310.03,313.87,309.62,313.39,21404602.0,303.4548,307.2134,303.0535,306.7436,21404602.0
2022-05-06 09:30:00,310.95,311.73,305.1,305.84,17592278.0,304.3553,305.1188,298.6294,299.3537,17592278.0
2022-05-06 10:00:00,305.85,312.92,305.67,309.86,17906321.0,299.3635,306.2835,299.1873,303.2884,17906321.0
2022-05-06 10:30:00,309.89,313.63,307.98,312.98,13077641.0,303.3178,306.9785,301.4483,306.3423,13077641.0
2022-05-06 11:00:00,312.93,315.09,310.89,314.02,7080335.0,306.2933,308.4075,304.2966,307.3602,7080335.0
2022-05-06 11:30:00,314.03,314.35,309.48,309.85,8321748.0,307.37,307.6832,302.9165,303.2786,8321748.0
2022-05-06 12:00:00,309.87,313.12,309.5,311.72,5382082.0,303.2982,306.4793,302.9361,305.109,5382082.0
2022-05-06 12:30:00,311.72,313.56,310.64,313.47,5035189.0,305.109,306.91,304.0519,306.8219,5035189.0
2022-05-06 13:00:00,313.49,313.81,310.61,311.5,3252639.0,306.8414,307.1547,304.0225,304.8937,3252639.0
2022-05-06 13:30:00,311.5,312.14,309.04,309.22,4000466.0,304.8937,305.5201,302.4858,302.662,4000466.0
2022-05-06 14:00:00,309.19,309.9,307.85,308.41,4292046.0,302.6326,303.3276,301.3211,301.8692,4292046.0
2022-05-06 14:30:00,308.4,309.69,307.25,307.83,4367432.0,301.8594,303.122,300.7338,301.3015,4367432.0
2022-05-06 15:00:00,307.86,308.32,306.3,307.39,5021826.0,301.3309,301.7811,299.8039,300.8708,5021826.0
2022-05-06 15:30:00,307.38,310.86,307.28,309.4,11215314.0,300.861,304.2672,300.7632,302.8382,11215314.0
2022-05-09 09:30:00,303.46,306.0,302.71,303.46,11747643.0,297.0242,299.5103,296.2901,297.0242,11747643.0
2022-05-09 10:00:00,303.47,303.78,300.9,300.93,6466520.0,297.034,297.3374,294.5185,294.5478,6466520.0
2022-05-09 10:30:00,300.9,301.6,299.58,299.83,6632043.0,294.5185,295.2036,293.2265,293.4712,6632043.0
2022-05-09 11:00:00,299.83,300.54,298.93,299.17,5807527.0,293.4712,294.1661,292.5902,292.8252,5807527.0
2022-05-09 11:30:00,299.15,301.19,298.25,300.38,5097075.0,292.8056,294.8023,291.9247,294.0095,5097075.0
2022-05-09 12:00:00,300.37,302.65,299.11,301.7,4432997.0,293.9997,296.2313,292.7664,295.3015,4432997.0
2022-05-09 12:30:00,301.61,302.39,299.43,299.49,3641673.0,295.2134,295.9769,293.0796,293.1384,3641673.0
2022-05-09 13:00:00,299.43,300.47,298.96,300.19,3210458.0,293.0796,294.0976,292.6196,293.8235,3210458.0
2022-05-09 13:30:00,300.18,300.55,297.95,298.71,4163492.0,293.8137,294.1759,291.631,292.3749,4163492.0
2022-05-09 14:00:00,298.71,299.68,297.94,298.3,3584860.0,292.3749,293.3243,291.6212,291.9736,3584860.0
2022-05-09 14:30:00,298.29,299.76,297.57,299.59,6003665.0,291.9638,293.4026,291.2591,293.2362,6003665.0
2022-05-09 15:00:00,299.59,300.68,297.79,298.17,6355397.0,293.2362,294.3031,291.4744,291.8464,6355397.0
2022-05-09 15:30:00,298.18,298.25,295.72,297.19,13726267.0,291.8561,291.9247,289.4483,290.8871,13726267.0
2022-05-10 09:30:00,304.54,305.76,300.62,303.69,12082308.0,298.0813,299.2754,294.2444,297.2493,12082308.0
2022-05-10 10:00:00,303.69,305.49,302.13,302.81,8813185.0,297.2493,299.0111,295.7224,296.388,8813185.0
2022-05-10 10:30:00,302.86,303.41,298.67,298.98,7441992.0,296.4369,296.9752,292.3358,292.6392,7441992.0
2022-05-10 11:00:00,298.97,299.91,296.57,297.97,7970203.0,292.6294,293.5495,290.2803,291.6506,7970203.0
2022-05-10 11:30:00,298.02,300.05,296.92,298.99,6218033.0,291.6995,293.6865,290.6229,292.649,6218033.0
2022-05-10 12:00:00,298.98,300.16,298.01,298.45,4938921.0,292.6392,293.7942,291.6898,292.1204,4938921.0
2022-05-10 12:30:00,298.43,299.92,297.12,298.05,4800434.0,292.1008,293.5592,290.8186,291.7289,4800434.0
2022-05-10 13:00:00,298.03,301.02,297.74,300.86,4952958.0,291.7093,294.6359,291.4255,294.4793,4952958.0
2022-05-10 13:30:00,300.85,304.96,300.84,304.94,8173003.0,294.4695,298.4924,294.4597,298.4728,8173003.0
2022-05-10 14:00:00,304.96,305.07,301.98,302.85,6020592.0,298.4924,298.6,295.5756,296.4271,6020592.0
2022-05-10 14:30:00,302.87,304.45,302.29,303.59,5266390.0,296.4467,297.9932,295.879,297.1514,5266390.0
2022-05-10 15:00:00,303.58,304.86,301.56,302.02,5622078.0,297.1416,298.3945,295.1645,295.6147,5622078.0
2022-05-10 15:30:00,302.06,302.07,300.14,300.82,8580994.0,295.6539,295.6636,293.7746,294.4402,8580994.0
2022-05-11 09:30:00,298.38,304.09,296.01,301.86,16385820.0,292.0519,297.6408,289.7322,295.4581,16385820.0
2022-05-11 10:00:00,301.83,302.91,298.81,301.72,9527901.0,295.4287,296.4858,292.4728,295.3211,9527901.0
2022-05-11 10:30:00,301.69,302.53,299.18,299.94,6614591.0,295.2917,296.1139,292.8349,293.5788,6614591.0
2022-05-11 11:00:00,299.93,300.35,297.8,300.2,5114663.0,293.569,293.9801,291.4842,293.8333,5114663.0
2022-05-11 11:30:00,300.22,301.98,299.03,299.46,4251070.0,293.8529,295.5756,292.6881,293.109,4251070.0
2022-05-11 12:00:00,299.46,299.99,297.33,297.51,4300844.0,293.109,293.6278,291.0242,291.2004,4300844.0
2022-05-11 12:30:00,297.46,298.39,295.57,295.8,4921611.0,291.1514,292.0617,289.3015,289.5266,4921611.0
2022-05-11 13:00:00,295.8,295.96,294.35,294.69,5741749.0,289.5266,289.6832,288.1074,288.4402,5741749.0
2022-05-11 13:30:00,294.7,295.36,292.51,292.69,4762862.0,288.45,289.096,286.3064,286.4826,4762862.0
2022-05-11 14:00:00,292.67,295.56,292.62,294.45,5157245.0,286.463,289.2917,286.4141,288.2053,5157245.0
2022-05-11 14:30:00,294.49,296.54,293.35,293.61,5451569.0,288.2444,290.2509,287.1286,287.3831,5451569.0
2022-05-11 15:00:00,293.6,293.85,292.17,292.86,5977743.0,287.3733,287.618,285.9736,286.649,5977743.0
2022-05-11 15:30:00,292.89,293.45,290.95,291.83,12065883.0,286.6783,287.2265,284.7795,285.6408,12065883.0
2022-05-12 09:30:00,287.45,290.25,285.04,287.53,15358889.0,281.3537,284.0943,278.9948,281.432,15358889.0
2022-05-12 10:00:00,287.49,293.66,286.26,292.11,11604843.0,281.3929,287.432,280.1889,285.9149,11604843.0
2022-05-12 10:30:00,292.12,294.61,290.47,294.36,7117587.0,285.9247,288.3619,284.3097,288.1172,7117587.0
2022-05-12 11:00:00,294.38,295.75,293.0,293.43,5077052.0,288.1367,289.4777,286.786,287.2069,5077052.0
2022-05-12 11:30:00,293.44,293.82,288.75,288.78,5874682.0,287.2167,287.5886,282.6261,282.6555,5874682.0
2022-05-12 12:00:00,288.78,290.61,287.91,290.2,5512926.0,282.6555,284.4467,281.804,284.0454,5512926.0
2022-05-12 12:30:00,290.19,292.12,289.65,290.31,3654615.0,284.0356,285.9247,283.5071,284.1531,3654615.0
2022-05-12 13:00:00,290.29,291.06,288.33,289.03,3013080.0,284.1335,284.8871,282.215,282.9002,3013080.0
2022-05-12 13:30:00,288.97,289.5,285.63,286.21,3528131.0,282.8415,283.3602,279.5723,280.14,3528131.0
2022-05-12 14:00:00,286.17,287.24,285.34,286.63,3074169.0,280.1009,281.1482,279.2885,280.5511,3074169.0
2022-05-12 14:30:00,286.62,286.73,284.94,285.61,4448260.0,280.5413,280.649,278.8969,279.5527,4448260.0
2022-05-12 15:00:00,285.63,290.0,285.41,288.14,7402485.0,279.5723,283.8496,279.357,282.0291,7402485.0
2022-05-12 15:30:00,288.09,291.44,288.03,291.25,9947033.0,281.9801,285.2591,281.9214,285.0731,9947033.0
2022-05-13 09:30:00,295.72,299.29,294.08,298.45,9067646.0,289.4483,292.9426,287.8431,292.1204,9067646.0
2022-05-13 10:00:00,298.44,300.74,298.31,300.29,5471717.0,292.1106,294.3619,291.9834,293.9214,5471717.0
2022-05-13 10:30:00,300.33,300.85,299.04,300.38,4220841.0,293.9605,294.4695,292.6979,294.0095,4220841.0
2022-05-13 11:00:00,300.38,301.16,299.49,301.06,3441704.0,294.0095,294.7729,293.1384,294.6751,3441704.0
2022-05-13 11:30:00,301.07,301.46,300.4,301.28,2231356.0,294.6849,295.0666,294.0291,294.8904,2231356.0
2022-05-13 12:00:00,301.27,302.97,301.11,302.14,2851324.0,294.8806,296.5446,294.724,295.7322,2851324.0
2022-05-13 12:30:00,302.16,302.83,300.85,301.83,2638354.0,295.7517,296.4075,294.4695,295.4287,2638354.0
2022-05-13 13:00:00,301.83,302.16,300.82,301.25,2516100.0,295.4287,295.7517,294.4402,294.861,2516100.0
2022-05-13 13:30:00,301.28,301.62,299.59,299.88,2913193.0,294.8904,295.2232,293.2362,293.5201,2913193.0
2022-05-13 14:00:00,299.88,299.9,297.82,298.58,3602849.0,293.5201,293.5397,291.5038,292.2477,3602849.0
2022-05-13 14:30:00,298.57,301.06,298.56,300.98,3799877.0,292.2379,294.6751,292.2281,294.5968,3799877.0
2022-05-13 15:00:00,300.99,302.82,300.67,302.78,4049887.0,294.6066,296.3977,294.2933,296.3586,4049887.0
2022-05-13 15:30:00,302.77,303.0,300.22,301.9,9556825.0,296.3488,296.5739,293.8529,295.4973,9556825.0
2022-05-16 09:30:00,300.13,301.23,297.82,298.65,8496998.0,293.7648,294.8415,291.5038,292.3162,8496998.0
2022-05-16 10:00:00,298.64,301.63,297.48,301.41,5406123.0,292.3064,295.233,291.171,295.0176,5406123.0
2022-05-16 10:30:00,301.4,301.55,297.54,297.58,3445719.0,295.0079,295.1547,291.2297,291.2689,3445719.0
2022-05-16 11:00:00,297.59,299.07,297.13,298.11,2985466.0,291.2787,292.7273,290.8284,291.7876,2985466.0
2022-05-16 11:30:00,298.11,300.71,297.32,300.48,3352984.0,291.7876,294.3325,291.0144,294.1074,3352984.0
2022-05-16 12:00:00,300.49,301.02,298.78,299.17,2041504.0,294.1172,294.6359,292.4434,292.8252,2041504.0
2022-05-16 12:30:00,299.15,299.83,298.06,298.32,1671144.0,292.8056,293.4712,291.7387,291.9932,1671144.0
2022-05-16 13:00:00,298.28,300.49,297.82,300.32,2029482.0,291.954,294.1172,291.5038,293.9508,2029482.0
2022-05-16 13:30:00,300.33,301.07,299.97,300.38,2212502.0,293.9605,294.6849,293.6082,294.0095,2212502.0
2022-05-16 14:00:00,300.4,301.83,299.79,301.8,2177868.0,294.0291,295.4287,293.432,295.3994,2177868.0
2022-05-16 14:30:00,301.81,302.26,300.68,301.29,2516576.0,295.4092,295.8496,294.3031,294.9002,2516576.0
2022-05-16 15:00:00,301.29,301.46,298.94,299.31,2554099.0,294.9002,295.0666,292.6,292.9622,2554099.0
2022-05-16 15:30:00,299.35,299.56,297.68,298.55,5580884.0,293.0013,293.2069,291.3668,292.2183,5580884.0
2022-05-17 09:30:00,304.42,305.54,303.02,303.35,6509410.0,297.9638,299.0601,296.5935,296.9165,6509410.0
2022-05-17 10:00:00,303.32,304.51,302.35,302.41,3855371.0,296.8871,298.0519,295.9377,295.9964,3855371.0
2022-05-17 10:30:00,302.4,302.89,300.55,301.39,3693156.0,295.9866,296.4663,294.1759,294.9981,3693156.0
2022-05-17 11:00:00,301.37,303.28,301.13,303.21,3136290.0,294.9785,296.848,294.7436,296.7795,3136290.0
2022-05-17 11:30:00,303.24,304.44,303.21,303.86,2547594.0,296.8088,297.9834,296.7795,297.4157,2547594.0
2022-05-17 12:00:00,303.86,304.22,302.96,304.04,1656822.0,297.4157,297.768,296.5348,297.5919,1656822.0
2022-05-17 12:30:00,304.02,304.69,303.7,303.85,1648591.0,297.5723,298.2281,297.2591,297.4059,1648591.0
2022-05-17 13:00:00,303.85,304.9,303.12,304.38,1619131.0,297.4059,298.4336,296.6914,297.9247,1619131.0
2022-05-17 13:30:00,304.39,304.85,304.07,304.3,1307487.0,297.9344,298.3847,297.6212,297.8464,1307487.0
2022-05-17 14:00:00,304.31,305.52,301.56,302.76,5315599.0,297.8561,299.0405,295.1645,296.339,5315599.0
2022-05-17 14:30:00,302.72,305.77,301.88,305.06,3938596.0,296.2999,299.2852,295.4777,298.5902,3938596.0
2022-05-17 15:00:00,305.08,306.48,305.0,306.2,3297970.0,298.6098,299.9801,298.5315,299.7061,3297970.0
2022-05-17 15:30:00,306.2,306.56,304.99,306.25,5136988.0,299.7061,300.0584,298.5217,299.755,5136988.0
2022-05-18 09:30:00,301.54,302.25,299.61,299.85,6378249.0,295.1449,295.8398,293.2558,293.4907,6378249.0
2022-05-18 10:00:00,299.84,301.3,299.71,299.79,3747784.0,293.4809,294.91,293.3537,293.432,3747784.0
2022-05-18 10:30:00,299.78,300.26,298.88,299.93,2790645.0,293.4222,293.892,292.5413,293.569,2790645.0
2022-05-18 11:00:00,299.95,299.95,295.95,296.15,3208752.0,293.5886,293.5886,289.6734,289.8692,3208752.0
2022-05-18 11:30:00,296.15,297.11,295.34,295.43,4053722.0,289.8692,290.8088,289.0764,289.1645,4053722.0
2022-05-18 12:00:00,295.46,295.73,293.97,294.38,3123591.0,289.1938,289.4581,287.7354,288.1367,3123591.0
2022-05-18 12:30:00,294.4,295.86,294.05,295.81,3858236.0,288.1563,289.5853,287.8137,289.5364,3858236.0
2022-05-18 13:00:00,295.8,295.83,292.73,293.08,4112167.0,289.5266,289.556,286.5217,286.8643,4112167.0
2022-05-18 13:30:00,293.08,293.61,291.51,292.0,3154463.0,286.8643,287.3831,285.3276,285.8072,3154463.0
2022-05-18 14:00:00,291.99,292.77,291.6,292.48,2812274.0,285.7974,286.5609,285.4157,286.277,2812274.0
2022-05-18 14:30:00,292.47,292.69,290.55,290.79,3843568.0,286.2672,286.4826,284.388,284.6229,3843568.0
2022-05-18 15:00:00,290.82,292.03,290.29,290.53,3464184.0,284.6522,285.8366,284.1335,284.3684,3464184.0
2022-05-18 15:30:00,290.5,292.07,289.88,291.09,8459225.0,284.339,285.8757,283.7322,284.9165,8459225.0
2022-05-19 09:30:00,289.29,292.06,287.58,289.96,10661884.0,283.1547,285.8659,281.481,283.8105,10661884.0
2022-05-19 10:00:00,289.96,292.78,289.7,290.37,7111454.0,283.8105,286.5707,283.556,284.2118,7111454.0
2022-05-19 10:30:00,290.37,292.02,289.39,291.35,4433669.0,284.2118,285.8268,283.2526,285.171,4433669.0
2022-05-19 11:00:00,291.34,292.33,290.18,291.23,3151093.0,285.1612,286.1302,284.0258,285.0535,3151093.0
2022-05-19 11:30:00,291.24,294.39,291.24,293.25,4073132.0,285.0633,288.1465,285.0633,287.0307,4073132.0
2022-05-19 12:00:00,293.27,293.95,291.95,292.96,2297911.0,287.0503,287.7159,285.7583,286.7469,2297911.0
2022-05-19 12:30:00,292.98,293.11,289.84,290.89,3037153.0,286.7664,286.8937,283.693,284.7208,3037153.0
2022-05-19 13:00:00,290.88,291.42,288.94,290.05,3186349.0,284.711,285.2395,282.8121,283.8986,3186349.0
2022-05-19 13:30:00,290.06,292.31,289.02,291.89,2488262.0,283.9084,286.1106,282.8904,285.6995,2488262.0
2022-05-19 14:00:00,291.93,292.06,290.22,291.1,2557368.0,285.7387,285.8659,284.065,284.9263,2557368.0
2022-05-19 14:30:00,291.1,293.43,290.72,292.83,3269185.0,284.9263,287.2069,284.5544,286.6196,3269185.0
2022-05-19 15:00:00,292.86,293.81,289.83,289.92,3341189.0,286.649,287.5788,283.6832,283.7713,3341189.0
2022-05-19 15:30:00,289.93,291.08,289.12,289.6,6074585.0,283.7811,284.9067,282.9883,283.4581,6074585.0
2022-05-20 09:30:00,293.13,293.8,291.23,292.44,6858416.0,286.9132,287.569,285.0535,286.2379,6858416.0
2022-05-20 10:00:00,292.44,292.8,289.56,291.24,4328860.0,286.2379,286.5902,283.419,285.0633,4328860.0
2022-05-20 10:30:00,291.24,291.38,287.58,287.74,3488599.0,285.0633,285.2004,281.481,281.6376,3488599.0
2022-05-20 11:00:00,287.75,288.15,285.6,286.79,4271001.0,281.6473,282.0389,279.5429,280.7077,4271001.0
2022-05-20 11:30:00,286.78,287.5,286.08,286.12,2770199.0,280.6979,281.4027,280.0128,280.0519,2770199.0
2022-05-20 12:00:00,286.09,286.31,283.52,283.9,3746175.0,280.0226,280.2379,277.5071,277.879,3746175.0
2022-05-20 12:30:00,283.88,284.3,281.24,282.28,5098006.0,277.8594,278.2705,275.2754,276.2934,5098006.0
2022-05-20 13:00:00,282.25,282.44,280.33,280.39,3393886.0,276.264,276.45,274.3847,274.4434,3393886.0
2022-05-20 13:30:00,280.39,283.7,280.21,283.1,4970275.0,274.4434,277.6832,274.2673,277.096,4970275.0
2022-05-20 14:00:00,283.15,283.3,281.17,281.76,3183121.0,277.1449,277.2917,275.2069,275.7844,3183121.0
2022-05-20 14:30:00,281.76,283.87,280.88,282.59,4122494.0,275.7844,277.8496,274.923,276.5968,4122494.0
2022-05-20 15:00:00,282.6,284.74,281.55,284.7,4182254.0,276.6066,278.7012,275.5788,278.662,4182254.0
2022-05-20 15:30:00,284.68,288.84,284.02,288.54,12023319.0,278.6425,282.7142,277.9965,282.4206,12023319.0
2022-05-23 09:30:00,289.75,292.01,288.13,289.0,8850449.0,283.6049,285.817,282.0193,282.8708,8850449.0
2022-05-23 10:00:00,289.03,290.08,287.29,290.04,5922737.0,282.9002,283.9279,281.1971,283.8888,5922737.0
2022-05-23 10:30:00,290.04,291.13,288.63,289.58,4508279.0,283.8888,284.9557,282.5087,283.4385,4508279.0
2022-05-23 11:00:00,289.61,291.73,289.22,291.44,3358165.0,283.4679,285.5429,283.0862,285.2591,3358165.0
2022-05-23 11:30:00,291.44,292.93,291.29,292.3,2638402.0,285.2591,286.7175,285.1123,286.1009,2638402.0
2022-05-23 12:00:00,292.31,293.84,292.02,292.91,2125416.0,286.1106,287.6082,285.8268,286.6979,2125416.0
2022-05-23 12:30:00,292.9,293.18,291.69,292.17,2209820.0,286.6881,286.9622,285.5038,285.9736,2209820.0
2022-05-23 13:00:00,292.18,292.25,290.54,291.4,1817742.0,285.9834,286.0519,284.3782,285.2199,1817742.0
2022-05-23 13:30:00,291.43,292.97,291.09,292.61,1552598.0,285.2493,286.7566,284.9165,286.4043,1552598.0
2022-05-23 14:00:00,292.62,293.54,292.07,292.91,1678509.0,286.4141,287.3146,285.8757,286.6979,1678509.0
2022-05-23 14:30:00,292.93,293.87,292.28,292.45,1724815.0,286.7175,287.6376,286.0813,286.2477,1724815.0
2022-05-23 15:00:00,292.46,293.39,291.79,292.24,2191238.0,286.2575,287.1677,285.6017,286.0421,2191238.0
2022-05-23 15:30:00,292.22,293.59,291.5,293.44,6352106.0,286.0225,287.3635,285.3178,287.2167,6352106.0
2022-05-24 09:30:00,288.13,288.86,284.67,284.75,7013611.0,282.0193,282.7338,278.6327,278.711,7013611.0
2022-05-24 10:00:00,284.76,284.78,282.25,283.97,6472521.0,278.7208,278.7403,276.264,277.9475,6472521.0
2022-05-24 10:30:00,283.97,284.48,282.61,283.5,4171542.0,277.9475,278.4467,276.6164,277.4875,4171542.0
2022-05-24 11:00:00,283.51,284.64,283.15,284.3,2919454.0,277.4973,278.6033,277.1449,278.2705,2919454.0
2022-05-24 11:30:00,284.31,286.18,283.56,285.46,3813923.0,278.2803,280.1106,277.5462,279.4059,3813923.0
2022-05-24 12:00:00,285.46,287.89,285.04,286.1,3826729.0,279.4059,281.7844,278.9948,280.0323,3826729.0
2022-05-24 12:30:00,286.05,286.3,284.43,285.29,2491872.0,279.9834,280.2281,278.3978,279.2395,2491872.0
2022-05-24 13:00:00,285.26,285.31,283.9,284.74,2252193.0,279.2102,279.2591,277.879,278.7012,2252193.0
2022-05-24 13:30:00,284.74,286.84,284.11,286.19,2919915.0,278.7012,280.7566,278.0845,280.1204,2919915.0
2022-05-24 14:00:00,286.29,287.69,285.45,286.0,2950947.0,280.2183,281.5886,279.3961,279.9345,2950947.0
2022-05-24 14:30:00,286.0,286.99,284.09,284.77,3017072.0,279.9345,280.9035,278.065,278.7305,3017072.0
2022-05-24 15:00:00,284.75,286.41,284.63,286.12,3280758.0,278.711,280.3358,278.5935,280.0519,3280758.0
2022-05-24 15:30:00,286.12,288.47,285.96,287.25,8174088.0,280.0519,282.3521,279.8953,281.158,8174088.0
2022-05-25 09:30:00,285.71,289.09,285.5,287.82,8257556.0,279.6506,282.9589,279.4451,281.7159,8257556.0
2022-05-25 10:00:00,287.82,289.89,286.59,289.86,5102067.0,281.7159,283.742,280.5119,283.7126,5102067.0
2022-05-25 10:30:00,289.85,290.84,288.75,289.62,4009041.0,283.7028,284.6718,282.6261,283.4777,4009041.0
2022-05-25 11:00:00,289.66,290.19,288.58,289.42,2295259.0,283.5168,284.0356,282.4597,283.2819,2295259.0
2022-05-25 11:30:00,289.41,289.61,288.06,289.06,1951749.0,283.2721,283.4679,281.9508,282.9296,1951749.0
2022-05-25 12:00:00,289.03,289.49,287.52,287.99,1587876.0,282.9002,283.3504,281.4222,281.8823,1587876.0
2022-05-25 12:30:00,287.99,288.78,287.43,288.67,1519151.0,281.8823,282.6555,281.3341,282.5478,1519151.0
2022-05-25 13:00:00,288.63,288.64,287.53,288.4,1261758.0,282.5087,282.5185,281.432,282.2836,1261758.0
2022-05-25 13:30:00,288.4,289.38,288.25,288.88,1366768.0,282.2836,283.2428,282.1367,282.7534,1366768.0
2022-05-25 14:00:00,288.88,291.25,287.0,291.1,7463755.0,282.7534,285.0731,280.9133,284.9263,7463755.0
2022-05-25 14:30:00,291.11,291.96,290.57,291.81,3872340.0,284.9361,285.7681,284.4075,285.6212,3872340.0
2022-05-25 15:00:00,291.82,293.39,291.61,292.35,4025324.0,285.631,287.1677,285.4255,286.1498,4025324.0
2022-05-25 15:30:00,292.35,292.8,290.11,291.36,6037773.0,286.1498,286.5902,283.9573,285.1808,6037773.0
2022-05-26 09:30:00,290.44,295.66,290.15,295.38,6664291.0,284.2803,289.3896,283.9964,289.1155,6664291.0
2022-05-26 10:00:00,295.4,297.35,294.95,296.4,4611886.0,289.1351,291.0437,288.6946,290.1139,4611886.0
2022-05-26 10:30:00,296.42,297.37,295.66,297.34,3742194.0,290.1335,291.0633,289.3896,291.034,3742194.0
2022-05-26 11:00:00,297.34,298.4,297.19,297.56,2694273.0,291.034,292.0715,290.8871,291.2493,2694273.0
2022-05-26 11:30:00,297.56,298.34,297.01,298.15,1950998.0,291.2493,292.0128,290.711,291.8268,1950998.0
2022-05-26 12:00:00,298.18,299.99,297.79,299.98,2662949.0,291.8561,293.6278,291.4744,293.618,2662949.0
2022-05-26 12:30:00,299.98,300.35,299.44,300.32,2441338.0,293.618,293.9801,293.0894,293.9508,2441338.0
2022-05-26 13:00:00,300.31,300.92,299.48,299.65,2571585.0,293.941,294.538,293.1286,293.295,2571585.0
2022-05-26 13:30:00,299.69,300.47,299.61,300.34,1852487.0,293.3341,294.0976,293.2558,293.9703,1852487.0
2022-05-26 14:00:00,300.34,300.66,299.75,300.25,2081657.0,293.9703,294.2836,293.3929,293.8822,2081657.0
2022-05-26 14:30:00,300.27,300.39,299.59,300.04,2155970.0,293.9018,294.0193,293.2362,293.6767,2155970.0
2022-05-26 15:00:00,300.03,300.1,298.27,298.81,3612629.0,293.6669,293.7354,291.9442,292.4728,3612629.0
2022-05-26 15:30:00,298.8,300.73,298.71,299.31,7305485.0,292.463,294.3521,292.3749,292.9622,7305485.0
2022-05-27 09:30:00,302.53,305.55,302.42,305.28,8343973.0,296.1139,299.0698,296.0062,298.8056,8343973.0
2022-05-27 10:00:00,305.26,306.77,304.85,306.35,5415929.0,298.786,300.264,298.3847,299.8529,5415929.0
2022-05-27 10:30:00,306.37,307.05,305.39,305.55,4114907.0,299.8725,300.538,298.9132,299.0698,4114907.0
2022-05-27 11:00:00,305.58,306.66,304.93,306.28,3301820.0,299.0992,300.1563,298.463,299.7844,3301820.0
2022-05-27 11:30:00,306.31,307.17,306.26,307.03,2394637.0,299.8137,300.6555,299.7648,300.5185,2394637.0
2022-05-27 12:00:00,307.05,307.49,306.5,306.71,2046242.0,300.538,300.9687,299.9997,300.2052,2046242.0
2022-05-27 12:30:00,306.71,307.03,306.22,306.87,1761521.0,300.2052,300.5185,299.7256,300.3618,1761521.0
2022-05-27 13:00:00,306.85,307.19,306.64,306.94,1613767.0,300.3423,300.6751,300.1367,300.4304,1613767.0
2022-05-27 13:30:00,306.96,307.14,306.41,306.93,1628514.0,300.4499,300.6261,299.9116,300.4206,1628514.0
2022-05-27 14:00:00,306.94,307.32,306.53,307.11,1648547.0,300.4304,300.8023,300.0291,300.5968,1648547.0
2022-05-27 14:30:00,307.11,307.67,306.97,307.6,2200986.0,300.5968,301.1449,300.4597,301.0764,2200986.0
2022-05-27 15:00:00,307.59,308.68,307.38,308.53,3743033.0,301.0666,302.1335,300.861,301.9866,3743033.0
2022-05-27 15:30:00,308.53,309.25,307.66,309.23,7211229.0,301.9866,302.6914,301.1351,302.6718,7211229.0
2022-05-31 09:30:00,309.11,309.35,305.28,306.08,7232096.0,302.5543,302.7893,298.8056,299.5886,7232096.0
2022-05-31 10:00:00,306.05,307.09,304.33,306.43,4794660.0,299.5592,300.5772,297.8757,299.9312,4794660.0
2022-05-31 10:30:00,306.43,308.39,306.28,307.77,3312116.0,299.9312,301.8496,299.7844,301.2428,3312116.0
2022-05-31 11:00:00,307.77,308.61,306.59,306.92,2342644.0,301.2428,302.0649,300.0878,300.4108,2342644.0
2022-05-31 11:30:00,306.88,310.22,306.42,309.89,2407763.0,300.3716,303.6408,299.9214,303.3178,2407763.0
2022-05-31 12:00:00,309.91,310.91,308.73,309.78,2643959.0,303.3374,304.3162,302.1824,303.2101,2643959.0
2022-05-31 12:30:00,309.78,311.01,309.49,310.47,1846037.0,303.2101,304.414,302.9263,303.8855,1846037.0
2022-05-31 13:00:00,310.44,310.8,308.66,309.04,1523277.0,303.8561,304.2085,302.1139,302.4858,1523277.0
2022-05-31 13:30:00,309.07,311.2,308.88,311.1,1829730.0,302.5152,304.6,302.3292,304.5021,1829730.0
2022-05-31 14:00:00,311.06,311.33,310.16,310.52,2510139.0,304.463,304.7273,303.5821,303.9344,2510139.0
2022-05-31 14:30:00,310.54,310.68,307.28,308.02,4006123.0,303.954,304.091,300.7632,301.4875,4006123.0
2022-05-31 15:00:00,308.02,310.07,307.38,309.87,3186840.0,301.4875,303.494,300.861,303.2982,3186840.0
2022-05-31 15:30:00,309.88,310.72,308.09,308.31,5787016.0,303.308,304.1302,301.556,301.7713,5787016.0
2022-06-01 09:30:00,310.47,312.65,310.43,312.21,6594048.0,303.8855,306.0193,303.8463,305.5886,6594048.0
2022-06-01 10:00:00,312.24,312.58,307.4,307.55,6154122.0,305.618,305.9507,300.8806,301.0274,6154122.0
2022-06-01 10:30:00,307.55,308.83,306.2,308.3,4265227.0,301.0274,302.2803,299.7061,301.7615,4265227.0
2022-06-01 11:00:00,308.25,308.27,305.4,306.21,3402599.0,301.7126,301.7322,298.923,299.7158,3402599.0
2022-06-01 11:30:00,306.24,306.44,304.8,305.02,2683695.0,299.7452,299.941,298.3357,298.5511,2683695.0
2022-06-01 12:00:00,305.02,305.23,303.78,304.31,2862211.0,298.5511,298.7566,297.3374,297.8561,2862211.0
2022-06-01 12:30:00,304.31,305.45,303.73,304.73,2160369.0,297.8561,298.972,297.2884,298.2672,2160369.0
2022-06-01 13:00:00,304.75,305.96,304.54,305.24,1965934.0,298.2868,299.4711,298.0813,298.7664,1965934.0
2022-06-01 13:30:00,305.27,306.46,304.64,306.0,2291569.0,298.7958,299.9605,298.1791,299.5103,2291569.0
2022-06-01 14:00:00,306.0,308.31,305.82,308.06,2779588.0,299.5103,301.7713,299.3341,301.5266,2779588.0
2022-06-01 14:30:00,308.09,308.71,307.19,307.51,2575032.0,301.556,302.1628,300.6751,300.9883,2575032.0
2022-06-01 15:00:00,307.5,308.81,306.83,307.82,2779296.0,300.9785,302.2607,300.3227,301.2917,2779296.0
2022-06-01 15:30:00,307.81,308.37,305.83,305.98,5881950.0,301.2819,301.83,299.3439,299.4907,5881950.0
2022-06-02 09:30:00,304.85,306.54,303.4,305.64,6147123.0,298.3847,300.0388,296.9654,299.1579,6147123.0
2022-06-02 10:00:00,305.63,308.05,304.79,305.48,4472228.0,299.1481,301.5168,298.326,299.0013,4472228.0
2022-06-02 10:30:00,305.48,307.41,305.23,307.29,2797892.0,299.0013,300.8904,298.7566,300.7729,2797892.0
2022-06-02 11:00:00,307.26,309.47,307.04,309.1,3257625.0,300.7436,302.9067,300.5282,302.5446,3257625.0
2022-06-02 11:30:00,309.09,310.44,308.33,309.5,2537702.0,302.5348,303.8561,301.7909,302.9361,2537702.0
2022-06-02 12:00:00,309.51,311.36,309.3,311.35,2232031.0,302.9459,304.7566,302.7403,304.7468,2232031.0
2022-06-02 12:30:00,311.36,312.14,311.21,311.77,2465082.0,304.7566,305.5201,304.6098,305.1579,2465082.0
2022-06-02 13:00:00,311.81,312.23,311.24,312.12,1659052.0,305.1971,305.6082,304.6392,305.5005,1659052.0
2022-06-02 13:30:00,312.11,312.93,311.94,312.87,2178180.0,305.4907,306.2933,305.3243,306.2346,2178180.0
2022-06-02 14:00:00,312.84,313.74,312.67,313.28,2308370.0,306.2052,307.0861,306.0388,306.6359,2308370.0
2022-06-02 14:30:00,313.28,313.73,312.5,312.59,2161066.0,306.6359,307.0764,305.8724,305.9605,2161066.0
2022-06-02 15:00:00,312.59,313.59,312.33,312.61,2519533.0,305.9605,306.9393,305.7061,305.9801,2519533.0
2022-06-02 15:30:00,312.61,314.56,312.52,314.42,6359640.0,305.9801,307.8888,305.892,307.7517,6359640.0
2022-06-03 09:30:00,309.03,310.14,307.5,309.58,7169806.0,302.476,303.5625,300.9785,303.0144,7169806.0
2022-06-03 10:00:00,309.57,310.47,307.85,308.21,4320769.0,303.0046,303.8855,301.3211,301.6734,4320769.0
2022-06-03 10:30:00,308.23,308.31,306.42,306.49,3748786.0,301.693,301.7713,299.9214,299.9899,3748786.0
2022-06-03 11:00:00,306.49,306.62,304.92,305.38,3749025.0,299.9899,300.1171,298.4532,298.9034,3749025.0
2022-06-03 11:30:00,305.42,306.65,305.26,306.01,3173040.0,298.9426,300.1465,298.786,299.5201,3173040.0
2022-06-03 12:00:00,305.92,306.94,305.47,306.63,1906571.0,299.432,300.4304,298.9915,300.1269,1906571.0
2022-06-03 12:30:00,306.65,307.59,306.25,307.42,1603103.0,300.1465,301.0666,299.755,300.9002,1603103.0
2022-06-03 13:00:00,307.44,308.39,306.26,306.69,2793054.0,300.9198,301.8496,299.7648,300.1857,2793054.0
2022-06-03 13:30:00,306.69,306.88,305.7,306.09,1590640.0,300.1857,300.3716,299.2167,299.5984,1590640.0
2022-06-03 14:00:00,306.06,307.35,305.78,307.3,1440405.0,299.569,300.8317,299.295,300.7827,1440405.0
2022-06-03 14:30:00,307.28,307.33,306.04,306.71,1451654.0,300.7632,300.8121,299.5495,300.2052,1451654.0
2022-06-03 15:00:00,306.74,306.94,305.12,306.06,2412339.0,300.2346,300.4304,298.649,299.569,2412339.0
2022-06-03 15:30:00,306.07,306.53,305.27,306.1,5863423.0,299.5788,300.0291,298.7958,299.6082,5863423.0
2022-06-06 09:30:00,310.75,311.79,309.04,310.86,5870077.0,304.1596,305.1775,302.4858,304.2672,5870077.0
2022-06-06 10:00:00,310.86,312.35,310.81,311.63,3734710.0,304.2672,305.7256,304.2183,305.0209,3734710.0
2022-06-06 10:30:00,311.63,312.25,311.22,311.61,2430990.0,305.0209,305.6277,304.6196,305.0013,2430990.0
2022-06-06 11:00:00,311.62,311.93,308.01,308.69,3811897.0,305.0111,305.3145,301.4777,302.1432,3811897.0
2022-06-06 11:30:00,308.69,309.35,307.93,308.89,2119692.0,302.1432,302.7893,301.3994,302.339,2119692.0
2022-06-06 12:00:00,308.85,308.91,306.08,306.25,2593232.0,302.2999,302.3586,299.5886,299.755,2593232.0
2022-06-06 12:30:00,306.22,307.55,305.62,307.36,2013401.0,299.7256,301.0274,299.1384,300.8415,2013401.0
2022-06-06 13:00:00,307.36,307.47,306.17,306.91,1572701.0,300.8415,300.9491,299.6767,300.401,1572701.0
2022-06-06 13:30:00,306.92,309.17,306.76,309.16,1985447.0,300.4108,302.6131,300.2542,302.6033,1985447.0
2022-06-06 14:00:00,309.15,309.25,306.91,307.15,1857008.0,302.5935,302.6914,300.401,300.6359,1857008.0
2022-06-06 14:30:00,307.11,307.52,306.23,307.0,2016855.0,300.5968,300.9981,299.7354,300.4891,2016855.0
2022-06-06 15:00:00,306.99,307.43,305.84,306.4,1913756.0,300.4793,300.91,299.3537,299.9018,1913756.0
2022-06-06 15:30:00,306.39,307.67,305.82,307.25,3785582.0,299.892,301.1449,299.3341,300.7338,3785582.0
2022-06-07 09:30:00,303.81,306.78,302.68,305.5,6189258.0,297.3667,300.2738,296.2607,299.0209,6189258.0
2022-06-07 10:00:00,305.53,307.26,304.63,307.03,3524368.0,299.0503,300.7436,298.1694,300.5185,3524368.0
2022-06-07 10:30:00,307.05,309.82,306.85,308.95,3933389.0,300.538,303.2493,300.3423,302.3977,3933389.0
2022-06-07 11:00:00,308.96,309.17,307.08,307.22,2522126.0,302.4075,302.6131,300.5674,300.7044,2522126.0
2022-06-07 11:30:00,307.19,307.75,306.33,307.6,2479064.0,300.6751,301.2232,299.8333,301.0764,2479064.0
2022-06-07 12:00:00,307.6,307.83,306.38,306.93,1597009.0,301.0764,301.3015,299.8822,300.4206,1597009.0
2022-06-07 12:30:00,306.91,308.1,306.55,307.87,1633185.0,300.401,301.5658,300.0486,301.3406,1633185.0
2022-06-07 13:00:00,307.87,308.9,307.54,308.58,1282424.0,301.3406,302.3488,301.0176,302.0356,1282424.0
2022-06-07 13:30:00,308.59,308.8,308.13,308.31,1047655.0,302.0454,302.2509,301.5951,301.7713,1047655.0
2022-06-07 14:00:00,308.36,309.72,308.15,309.44,1605109.0,301.8202,303.1514,301.6147,302.8773,1605109.0
2022-06-07 14:30:00,309.45,309.74,308.28,308.85,1521881.0,302.8871,303.171,301.7419,302.2999,1521881.0
2022-06-07 15:00:00,308.85,309.72,308.74,309.48,1632546.0,302.2999,303.1514,302.1922,302.9165,1632546.0
2022-06-07 15:30:00,309.45,310.67,309.28,309.95,3982391.0,302.8871,304.0813,302.7207,303.3765,3982391.0
2022-06-08 09:30:00,309.05,311.72,307.95,311.15,5629750.0,302.4956,305.109,301.4189,304.5511,5629750.0
2022-06-08 10:00:00,311.18,311.49,309.37,310.32,2923769.0,304.5804,304.8839,302.8088,303.7387,2923769.0
2022-06-08 10:30:00,310.35,311.32,309.73,310.03,1757755.0,303.768,304.7175,303.1612,303.4548,1757755.0
2022-06-08 11:00:00,310.07,311.48,309.41,311.17,1654908.0,303.494,304.8741,302.848,304.5707,1654908.0
2022-06-08 11:30:00,311.17,311.46,310.25,310.32,1439979.0,304.5707,304.8545,303.6702,303.7387,1439979.0
2022-06-08 12:00:00,310.32,310.86,308.85,309.44,1771937.0,303.7387,304.2672,302.2999,302.8773,1771937.0
2022-06-08 12:30:00,309.42,309.44,307.4,308.4,2392822.0,302.8578,302.8773,300.8806,301.8594,2392822.0
2022-06-08 13:00:00,308.36,308.41,307.74,307.83,1413751.0,301.8202,301.8692,301.2134,301.3015,1413751.0
2022-06-08 13:30:00,307.84,308.31,306.77,308.06,2134027.0,301.3113,301.7713,300.264,301.5266,2134027.0
2022-06-08 14:00:00,308.07,308.57,307.01,307.43,1557868.0,301.5364,302.0258,300.4989,300.91,1557868.0
2022-06-08 14:30:00,307.41,308.15,306.96,307.67,1646665.0,300.8904,301.6147,300.4499,301.1449,1646665.0
2022-06-08 15:00:00,307.68,308.43,306.8,308.14,1582329.0,301.1547,301.8888,300.2933,301.6049,1582329.0
2022-06-08 15:30:00,308.16,308.67,307.16,307.7,2781821.0,301.6245,302.1237,300.6457,301.1742,2781821.0
2022-06-09 09:30:00,305.91,308.62,305.01,308.25,6267957.0,299.4222,302.0747,298.5413,301.7126,6267957.0
2022-06-09 10:00:00,308.25,308.47,306.2,308.45,3125881.0,301.7126,301.9279,299.7061,301.9083,3125881.0
2022-06-09 10:30:00,308.49,309.05,306.4,306.86,2531344.0,301.9475,302.4956,299.9018,300.3521,2531344.0
2022-06-09 11:00:00,306.86,307.0,305.66,306.26,2191025.0,300.3521,300.4891,299.1775,299.7648,2191025.0
2022-06-09 11:30:00,306.24,307.62,305.75,306.61,1668395.0,299.7452,301.0959,299.2656,300.1074,1668395.0
2022-06-09 12:00:00,306.62,306.9,305.5,306.52,1237826.0,300.1171,300.3912,299.0209,300.0193,1237826.0
2022-06-09 12:30:00,306.53,307.2,306.06,306.94,1262545.0,300.0291,300.6848,299.569,300.4304,1262545.0
2022-06-09 13:00:00,307.0,307.48,305.94,306.1,1126114.0,300.4891,300.9589,299.4516,299.6082,1126114.0
2022-06-09 13:30:00,306.11,306.12,304.9,305.89,1805732.0,299.618,299.6278,298.4336,299.4026,1805732.0
2022-06-09 14:00:00,305.91,305.91,304.5,305.02,1561097.0,299.4222,299.4222,298.0421,298.5511,1561097.0
2022-06-09 14:30:00,305.04,305.04,303.36,303.39,2271458.0,298.5707,298.5707,296.9263,296.9557,2271458.0
2022-06-09 15:00:00,303.38,303.44,301.56,301.57,3784963.0,296.9459,297.0046,295.1645,295.1743,3784963.0
2022-06-09 15:30:00,301.58,301.74,299.23,299.25,7107690.0,295.184,295.3406,292.8839,292.9035,7107690.0
2022-06-10 09:30:00,293.65,294.87,291.24,291.73,9213451.0,287.4222,288.6163,285.0633,285.5429,9213451.0
2022-06-10 10:00:00,291.68,291.69,289.09,289.41,7001247.0,285.494,285.5038,282.9589,283.2721,7001247.0
2022-06-10 10:30:00,289.4,290.76,289.15,289.19,5423934.0,283.2624,284.5935,283.0177,283.0568,5423934.0
2022-06-10 11:00:00,289.19,289.78,288.55,288.74,4383198.0,283.0568,283.6343,282.4304,282.6164,4383198.0
2022-06-10 11:30:00,288.74,289.66,288.38,289.37,3037949.0,282.6164,283.5168,282.264,283.233,3037949.0
2022-06-10 12:00:00,289.38,289.98,288.67,289.22,2794368.0,283.2428,283.8301,282.5478,283.0862,2794368.0
2022-06-10 12:30:00,289.23,289.99,288.81,289.29,2432659.0,283.096,283.8398,282.6849,283.1547,2432659.0
2022-06-10 13:00:00,289.29,289.83,288.69,289.8,1997048.0,283.1547,283.6832,282.5674,283.6539,1997048.0
2022-06-10 13:30:00,289.82,291.37,289.04,290.25,3554955.0,283.6734,285.1906,282.91,284.0943,3554955.0
2022-06-10 14:00:00,290.24,290.84,289.64,290.09,2453548.0,284.0845,284.6718,283.4973,283.9377,2453548.0
2022-06-10 14:30:00,290.1,291.44,289.68,291.11,2517266.0,283.9475,285.2591,283.5364,284.9361,2517266.0
2022-06-10 15:00:00,291.11,292.04,289.87,291.38,3738341.0,284.9361,285.8464,283.7224,285.2004,3738341.0
2022-06-10 15:30:00,291.36,291.53,288.64,288.68,8578653.0,285.1808,285.3472,282.5185,282.5576,8578653.0
2022-06-13 09:30:00,279.75,282.34,279.64,280.14,8146902.0,273.817,276.3521,273.7093,274.1987,8146902.0
2022-06-13 10:00:00,280.14,281.14,277.67,277.98,5829385.0,274.1987,275.1775,271.7811,272.0846,5829385.0
2022-06-13 10:30:00,277.99,278.72,276.68,277.04,4898610.0,272.0943,272.8089,270.8121,271.1645,4898610.0
2022-06-13 11:00:00,277.07,278.69,276.07,277.81,5205067.0,271.1939,272.7795,270.2151,271.9182,5205067.0
2022-06-13 11:30:00,277.81,279.16,277.37,278.33,3959833.0,271.9182,273.2395,271.4875,272.4271,3959833.0
2022-06-13 12:00:00,278.33,279.36,277.76,279.09,3298243.0,272.4271,273.4353,271.8692,273.171,3298243.0
2022-06-13 12:30:00,279.02,281.22,278.39,278.5,3518005.0,273.1025,275.2558,272.4859,272.5935,3518005.0
2022-06-13 13:00:00,278.52,278.54,277.51,277.86,2645757.0,272.6131,272.6327,271.6245,271.9671,2645757.0
2022-06-13 13:30:00,277.88,279.62,277.43,279.32,2649304.0,271.9867,273.6898,271.5462,273.3961,2649304.0
2022-06-13 14:00:00,279.31,279.35,277.54,277.89,3127007.0,273.3863,273.4255,271.6539,271.9965,3127007.0
2022-06-13 14:30:00,277.9,278.77,276.96,277.16,3340224.0,272.0062,272.8578,271.0862,271.2819,3340224.0
2022-06-13 15:00:00,277.18,278.19,275.61,275.64,6229862.0,271.3015,272.2901,269.7648,269.7942,6229862.0
2022-06-13 15:30:00,275.64,276.22,274.53,275.49,10528449.0,269.7942,270.3619,268.7077,269.6474,10528449.0
2022-06-14 09:30:00,277.68,278.37,274.76,277.49,6870052.0,271.7909,272.4663,268.9328,271.6049,6870052.0
2022-06-14 10:00:00,277.48,278.22,274.71,274.94,4982330.0,271.5952,272.3195,268.8839,269.109,4982330.0
2022-06-14 10:30:00,274.95,276.93,274.18,275.98,3704377.0,269.1188,271.0568,268.3651,270.127,3704377.0
2022-06-14 11:00:00,276.0,276.52,274.55,275.57,2783775.0,270.1465,270.6555,268.7273,269.7257,2783775.0
2022-06-14 11:30:00,275.58,277.15,275.1,276.84,3140045.0,269.7355,271.2722,269.2656,270.9687,3140045.0
2022-06-14 12:00:00,276.86,276.9,275.24,275.85,2636997.0,270.9883,271.0275,269.4027,269.9997,2636997.0
2022-06-14 12:30:00,275.88,276.36,275.07,276.28,2399048.0,270.0291,270.4989,269.2363,270.4206,2399048.0
2022-06-14 13:00:00,276.29,278.66,275.98,277.32,3594548.0,270.4304,272.7501,270.127,271.4385,3594548.0
2022-06-14 13:30:00,277.32,277.45,275.36,275.63,2479671.0,271.4385,271.5658,269.5201,269.7844,2479671.0
2022-06-14 14:00:00,275.63,276.53,275.54,276.28,1986424.0,269.7844,270.6653,269.6963,270.4206,1986424.0
2022-06-14 14:30:00,276.27,276.61,274.89,274.93,2391159.0,270.4108,270.7436,269.0601,269.0992,2391159.0
2022-06-14 15:00:00,274.93,275.12,273.33,275.01,3445586.0,269.0992,269.2852,267.5332,269.1775,3445586.0
2022-06-14 15:30:00,275.02,277.22,274.95,276.11,6019576.0,269.1873,271.3407,269.1188,270.2542,6019576.0
2022-06-15 09:30:00,279.44,280.91,278.76,280.06,5440033.0,273.5136,274.9524,272.848,274.1204,5440033.0
2022-06-15 10:00:00,280.04,281.53,279.67,280.4,2830897.0,274.1009,275.5593,273.7387,274.4532,2830897.0
2022-06-15 10:30:00,280.39,280.49,278.85,279.64,2231575.0,274.4434,274.5413,272.9361,273.7093,2231575.0
2022-06-15 11:00:00,279.65,280.22,279.25,279.79,1922737.0,273.7191,274.277,273.3276,273.8562,1922737.0
2022-06-15 11:30:00,279.81,280.6,279.5,280.54,1522797.0,273.8757,274.649,273.5723,274.5903,1522797.0
2022-06-15 12:00:00,280.54,281.47,280.43,281.3,1265337.0,274.5903,275.5005,274.4826,275.3341,1265337.0
2022-06-15 12:30:00,281.31,281.45,279.42,279.54,1563752.0,275.3439,275.481,273.494,273.6115,1563752.0
2022-06-15 13:00:00,279.55,280.88,279.47,280.74,1636080.0,273.6213,274.923,273.543,274.786,1636080.0
2022-06-15 13:30:00,280.75,281.9,279.81,281.49,2080019.0,274.7958,275.9214,273.8757,275.5201,2080019.0
2022-06-15 14:00:00,281.49,283.15,277.37,278.88,10982302.0,275.5201,277.1449,271.4875,272.9655,10982302.0
2022-06-15 14:30:00,278.83,285.85,276.61,281.93,12960959.0,272.9165,279.7876,270.7436,275.9508,12960959.0
2022-06-15 15:00:00,281.95,285.42,281.58,285.33,7047665.0,275.9704,279.3668,275.6082,279.2787,7047665.0
2022-06-15 15:30:00,285.34,286.83,282.17,282.88,10388075.0,279.2885,280.7469,276.1857,276.8806,10388075.0
2022-06-16 09:30:00,275.59,276.06,273.71,274.06,8910287.0,269.7452,270.2053,267.9051,268.2477,8910287.0
2022-06-16 10:00:00,274.06,274.09,272.53,273.41,4790540.0,268.2477,268.2771,266.7501,267.6115,4790540.0
2022-06-16 10:30:00,273.42,273.55,270.74,271.1,4491732.0,267.6213,267.7485,264.9981,265.3505,4491732.0
2022-06-16 11:00:00,271.11,273.45,271.02,272.88,3898955.0,265.3603,267.6506,265.2722,267.0927,3898955.0
2022-06-16 11:30:00,272.87,272.97,271.2,272.29,2905285.0,267.0829,267.1808,265.4483,266.5152,2905285.0
2022-06-16 12:00:00,272.28,272.46,271.11,272.32,2297807.0,266.5054,266.6816,265.3603,266.5446,2297807.0
2022-06-16 12:30:00,272.33,272.81,271.39,272.35,2244920.0,266.5544,267.0242,265.6343,266.574,2244920.0
2022-06-16 13:00:00,272.38,273.31,271.7,272.85,2445634.0,266.6033,267.5136,265.9377,267.0633,2445634.0
2022-06-16 13:30:00,272.86,273.19,270.37,270.41,3094273.0,267.0731,267.3961,264.6359,264.6751,3094273.0
2022-06-16 14:00:00,270.41,270.9,269.95,269.95,2952175.0,264.6751,265.1547,264.2249,264.2249,2952175.0
2022-06-16 14:30:00,269.95,270.96,269.28,269.98,2936095.0,264.2249,265.2134,263.5691,264.2542,2936095.0
2022-06-16 15:00:00,269.94,271.99,269.81,271.56,4754259.0,264.2151,266.2216,264.0878,265.8007,4754259.0
2022-06-16 15:30:00,271.55,271.72,269.8,271.64,7186197.0,265.7909,265.9573,264.078,265.879,7186197.0
2022-06-17 09:30:00,272.15,276.06,272.03,275.18,6911455.0,266.3782,270.2053,266.2607,269.3439,6911455.0
2022-06-17 10:00:00,275.24,275.37,272.02,272.47,4536945.0,269.4027,269.5299,266.251,266.6914,4536945.0
2022-06-17 10:30:00,272.44,272.75,270.51,271.77,4273221.0,266.662,266.9655,264.773,266.0063,4273221.0
2022-06-17 11:00:00,271.77,274.92,270.94,274.7,4496130.0,266.0063,269.0894,265.1939,268.8741,4496130.0
2022-06-17 11:30:00,274.7,275.28,272.85,273.3,2480388.0,268.8741,269.4418,267.0633,267.5038,2480388.0
2022-06-17 12:00:00,273.29,274.29,272.62,274.05,2093208.0,267.494,268.4728,266.8382,268.2379,2093208.0
2022-06-17 12:30:00,274.07,275.12,273.62,274.66,2195313.0,268.2575,269.2852,267.817,268.835,2195313.0
2022-06-17 13:00:00,274.66,277.19,274.47,276.08,3205840.0,268.835,271.3113,268.649,270.2248,3205840.0
2022-06-17 13:30:00,276.1,276.61,275.05,275.89,2294960.0,270.2444,270.7436,269.2167,270.0389,2294960.0
2022-06-17 14:00:00,275.89,276.64,275.57,276.14,1828327.0,270.0389,270.773,269.7257,270.2836,1828327.0
2022-06-17 14:30:00,276.13,276.88,275.32,275.58,2251782.0,270.2738,271.0079,269.481,269.7355,2251782.0
2022-06-17 15:00:00,275.58,276.23,274.09,276.03,3499901.0,269.7355,270.3717,268.2771,270.1759,3499901.0
2022-06-17 15:30:00,276.04,276.1,274.62,274.71,5931356.0,270.1857,270.2444,268.7958,268.8839,5931356.0
2022-06-21 09:30:00,278.75,282.35,278.64,282.3,6235095.0,273.3502,276.8804,273.2423,276.8314,6235095.0
2022-06-21 10:00:00,282.29,283.16,281.93,282.5,3809188.0,276.8216,277.6747,276.4686,277.0275,3809188.0
2022-06-21 10:30:00,282.5,283.44,282.3,283.31,2994087.0,277.0275,277.9493,276.8314,277.8218,2994087.0
2022-06-21 11:00:00,283.32,283.45,282.67,282.76,2214116.0,277.8316,277.9591,277.1942,277.2825,2214116.0
2022-06-21 11:30:00,282.77,283.0,281.74,281.74,2156600.0,277.2923,277.5178,276.2822,276.2822,2156600.0
2022-06-21 12:00:00,281.75,282.25,281.29,281.71,2241874.0,276.292,276.7824,275.841,276.2528,2241874.0
2022-06-21 12:30:00,281.7,282.4,281.53,282.29,1485484.0,276.243,276.9295,276.0763,276.8216,1485484.0
2022-06-21 13:00:00,282.32,282.64,281.7,281.94,1302996.0,276.851,277.1648,276.243,276.4784,1302996.0
2022-06-21 13:30:00,281.94,282.47,281.55,281.68,1384522.0,276.4784,276.9981,276.0959,276.2234,1384522.0
2022-06-21 14:00:00,281.7,281.79,281.12,281.6,1638367.0,276.243,276.3313,275.6742,276.1449,1638367.0
2022-06-21 14:30:00,281.6,282.12,281.08,281.98,1922407.0,276.1449,276.6549,275.635,276.5176,1922407.0
2022-06-21 15:00:00,282.0,282.45,281.71,281.94,2080534.0,276.5372,276.9785,276.2528,276.4784,2080534.0
2022-06-21 15:30:00,281.95,282.13,280.75,281.19,5342259.0,276.4882,276.6647,275.3114,275.7429,5342259.0
2022-06-22 09:30:00,278.52,282.11,277.91,281.43,7638925.0,273.1246,276.6451,272.5264,275.9782,7638925.0
2022-06-22 10:00:00,281.45,284.45,280.64,284.26,4842645.0,275.9979,278.9397,275.2035,278.7534,4842645.0
2022-06-22 10:30:00,284.27,285.18,283.3,284.0,3801328.0,278.7632,279.6556,277.812,278.4985,3801328.0
2022-06-22 11:00:00,284.02,284.09,282.74,283.5,3007317.0,278.5181,278.5867,277.2629,278.0081,3007317.0
2022-06-22 11:30:00,283.51,284.43,281.23,281.34,3608374.0,278.0179,278.9201,275.7821,275.89,3608374.0
2022-06-22 12:00:00,281.32,282.31,280.83,281.97,3137991.0,275.8704,276.8412,275.3899,276.5078,3137991.0
2022-06-22 12:30:00,281.98,283.02,281.89,282.96,2008510.0,276.5176,277.5374,276.4293,277.4786,2008510.0
2022-06-22 13:00:00,282.94,283.62,282.12,283.29,1868128.0,277.459,278.1258,276.6549,277.8022,1868128.0
2022-06-22 13:30:00,283.29,283.67,282.74,283.12,1716286.0,277.8022,278.1748,277.2629,277.6355,1716286.0
2022-06-22 14:00:00,283.13,284.54,283.06,283.37,2656438.0,277.6453,279.028,277.5767,277.8807,2656438.0
2022-06-22 14:30:00,283.38,283.75,282.69,283.36,2075858.0,277.8905,278.2533,277.2138,277.8709,2075858.0
2022-06-22 15:00:00,283.37,283.66,281.53,281.72,2812207.0,277.8807,278.165,276.0763,276.2626,2812207.0
2022-06-22 15:30:00,281.72,281.94,280.23,280.66,6071046.0,276.2626,276.4784,274.8015,275.2232,6071046.0
2022-06-23 09:30:00,283.2,283.78,280.31,282.83,7732784.0,277.714,278.2827,274.8799,277.3511,7732784.0
2022-06-23 10:00:00,282.8,283.76,281.54,282.97,4249079.0,277.3217,278.2631,276.0861,277.4884,4249079.0
2022-06-23 10:30:00,282.98,284.84,282.5,284.62,3571245.0,277.4982,279.3222,277.0275,279.1064,3571245.0
2022-06-23 11:00:00,284.63,285.14,283.46,284.42,2892214.0,279.1163,279.6164,277.9689,278.9103,2892214.0
2022-06-23 11:30:00,284.49,284.78,282.84,282.91,2275263.0,278.979,279.2633,277.3609,277.4296,2275263.0
2022-06-23 12:00:00,282.93,283.05,281.61,282.5,2911572.0,277.4492,277.5669,276.1548,277.0275,2911572.0
2022-06-23 12:30:00,282.53,282.72,280.91,281.2,2605484.0,277.0569,277.2433,275.4683,275.7527,2605484.0
2022-06-23 13:00:00,281.21,281.8,280.41,281.12,2688644.0,275.7625,276.3411,274.978,275.6742,2688644.0
2022-06-23 13:30:00,281.11,282.27,280.64,282.16,2093361.0,275.6644,276.802,275.2035,276.6941,2093361.0
2022-06-23 14:00:00,282.18,282.89,281.84,282.78,1949610.0,276.7137,277.41,276.3803,277.3021,1949610.0
2022-06-23 14:30:00,282.79,283.67,282.7,283.35,1968020.0,277.3119,278.1748,277.2236,277.861,1968020.0
2022-06-23 15:00:00,283.35,284.2,282.93,283.97,2173869.0,277.861,278.6946,277.4492,278.469,2173869.0
2022-06-23 15:30:00,283.96,285.72,283.95,284.9,5974313.0,278.4592,280.1851,278.4494,279.381,5974313.0
2022-06-24 09:30:00,287.77,291.04,287.5,290.32,7115118.0,282.1954,285.4021,281.9307,284.696,7115118.0
2022-06-24 10:00:00,290.34,293.41,290.34,292.55,6367382.0,284.7156,287.7262,284.7156,286.8828,6367382.0
2022-06-24 10:30:00,292.59,292.9,291.15,291.74,3113591.0,286.9221,287.226,285.5099,286.0885,3113591.0
2022-06-24 11:00:00,291.74,292.42,290.67,291.5,2827929.0,286.0885,286.7553,285.0392,285.8532,2827929.0
2022-06-24 11:30:00,291.51,291.78,290.93,291.75,1928139.0,285.863,286.1277,285.2942,286.0983,1928139.0
2022-06-24 12:00:00,291.76,292.17,291.54,291.78,1587370.0,286.1081,286.5102,285.8924,286.1277,1587370.0
2022-06-24 12:30:00,291.8,292.15,291.25,292.07,1023175.0,286.1474,286.4906,285.608,286.4121,1023175.0
2022-06-24 13:00:00,292.06,292.32,291.73,291.85,1017642.0,286.4023,286.6573,286.0787,286.1964,1017642.0
2022-06-24 13:30:00,291.85,292.02,291.37,291.58,1324176.0,286.1964,286.3631,285.7257,285.9316,1324176.0
2022-06-24 14:00:00,291.62,292.28,291.4,292.11,1705650.0,285.9708,286.6181,285.7551,286.4514,1705650.0
2022-06-24 14:30:00,292.13,292.8,292.06,292.74,1728362.0,286.471,287.128,286.4023,287.0691,1728362.0
2022-06-24 15:00:00,292.74,292.79,292.31,292.72,1944540.0,287.0691,287.1182,286.6475,287.0495,1944540.0
2022-06-24 15:30:00,292.73,295.0,292.33,294.99,7924105.0,287.0593,289.2854,286.6671,289.2756,7924105.0
2022-06-27 09:30:00,296.0,296.58,291.92,292.99,7110821.0,290.266,290.8348,286.265,287.3143,7110821.0
2022-06-27 10:00:00,293.0,294.42,292.03,292.34,3791641.0,287.3241,288.7166,286.3729,286.6769,3791641.0
2022-06-27 10:30:00,292.34,295.05,292.24,294.76,3055154.0,286.6769,289.3344,286.5788,289.05,3055154.0
2022-06-27 11:00:00,294.75,294.92,293.52,294.79,2052604.0,289.0402,289.2069,287.834,289.0794,2052604.0
2022-06-27 11:30:00,294.77,295.13,293.86,294.34,1729637.0,289.0598,289.4128,288.1675,288.6382,1729637.0
2022-06-27 12:00:00,294.34,294.52,292.67,292.8,1496072.0,288.6382,288.8147,287.0005,287.128,1496072.0
2022-06-27 12:30:00,292.81,293.75,292.41,293.71,1398181.0,287.1378,288.0596,286.7455,288.0204,1398181.0
2022-06-27 13:00:00,293.73,293.82,292.68,293.21,1315142.0,288.04,288.1282,287.0103,287.53,1315142.0
2022-06-27 13:30:00,293.21,293.29,292.17,292.39,1416730.0,287.53,287.6085,286.5102,286.7259,1416730.0
2022-06-27 14:00:00,292.39,293.01,292.09,292.52,1217611.0,286.7259,287.3339,286.4317,286.8534,1217611.0
2022-06-27 14:30:00,292.5,293.33,292.32,292.63,1157737.0,286.8338,287.6477,286.6573,286.9613,1157737.0
2022-06-27 15:00:00,292.62,292.92,291.55,292.54,2564872.0,286.9515,287.2457,285.9022,286.873,2564872.0
2022-06-27 15:30:00,292.56,292.97,291.29,292.48,5053602.0,286.8926,287.2947,285.6472,286.8142,5053602.0
2022-06-28 09:30:00,293.0,295.65,292.59,293.98,6658240.0,287.3241,289.9228,286.9221,288.2851,6658240.0
2022-06-28 10:00:00,293.98,294.44,291.54,291.76,4259783.0,288.2851,288.7362,285.8924,286.1081,4259783.0
2022-06-28 10:30:00,291.76,291.82,289.83,290.68,3730834.0,286.1081,286.167,284.2155,285.0491,3730834.0
2022-06-28 11:00:00,290.64,290.98,288.04,288.05,3511311.0,285.0098,285.3432,282.4602,282.47,3511311.0
2022-06-28 11:30:00,288.07,288.5,286.16,286.34,4500592.0,282.4896,282.9113,280.6166,280.7931,4500592.0
2022-06-28 12:00:00,286.35,286.88,285.55,286.85,4054212.0,280.8029,281.3227,280.0184,281.2932,4054212.0
2022-06-28 12:30:00,286.85,287.5,285.98,286.99,2628417.0,281.2932,281.9307,280.4401,281.4305,2628417.0
2022-06-28 13:00:00,286.98,286.99,285.1,285.94,2705876.0,281.4207,281.4305,279.5771,280.4009,2705876.0
2022-06-28 13:30:00,285.93,286.12,285.29,285.5,1452066.0,280.3911,280.5774,279.7635,279.9694,1452066.0
2022-06-28 14:00:00,285.51,286.19,284.52,284.86,2681390.0,279.9792,280.646,279.0084,279.3418,2681390.0
2022-06-28 14:30:00,284.82,284.97,283.86,284.52,2724421.0,279.3026,279.4497,278.3612,279.0084,2724421.0
2022-06-28 15:00:00,284.51,284.87,283.59,284.35,2670254.0,278.9986,279.3516,278.0964,278.8417,2670254.0
2022-06-28 15:30:00,284.35,284.67,283.35,283.47,5574763.0,278.8417,279.1555,277.861,277.9787,5574763.0
2022-06-29 09:30:00,283.4,284.7,280.84,283.9,8014778.0,277.9101,279.1849,275.3997,278.4004,8014778.0
2022-06-29 10:00:00,283.85,285.27,282.46,283.9,5489260.0,278.3514,279.7439,276.9883,278.4004,5489260.0
2022-06-29 10:30:00,283.91,285.34,282.85,283.93,3585329.0,278.4102,279.8125,277.3707,278.4298,3585329.0
2022-06-29 11:00:00,283.95,284.16,282.63,283.52,2682501.0,278.4494,278.6554,277.155,278.0278,2682501.0
2022-06-29 11:30:00,283.53,284.55,283.15,283.97,2204948.0,278.0376,279.0378,277.6649,278.469,2204948.0
2022-06-29 12:00:00,283.94,284.06,281.82,281.93,1929062.0,278.4396,278.5573,276.3607,276.4686,1929062.0
2022-06-29 12:30:00,281.95,283.13,281.86,282.97,1960498.0,276.4882,277.6453,276.3999,277.4884,1960498.0
2022-06-29 13:00:00,282.98,283.68,282.22,282.97,2026278.0,277.4982,278.1847,276.7529,277.4884,2026278.0
2022-06-29 13:30:00,282.98,283.97,282.57,283.9,1547518.0,277.4982,278.469,277.0962,278.4004,1547518.0
2022-06-29 14:00:00,283.88,284.79,283.74,284.29,1985814.0,278.3808,279.2732,278.2435,278.7828,1985814.0
2022-06-29 14:30:00,284.28,284.32,282.82,283.15,1701291.0,278.773,278.8123,277.3413,277.6649,1701291.0
2022-06-29 15:00:00,283.15,284.63,282.79,284.6,2198355.0,277.6649,279.1163,277.3119,279.0868,2198355.0
2022-06-29 15:30:00,284.61,284.61,283.02,283.87,4033877.0,279.0966,279.0966,277.5374,278.371,4033877.0
2022-06-30 09:30:00,280.75,281.52,276.81,276.92,8362024.0,275.3114,276.0665,271.4477,271.5556,8362024.0
2022-06-30 10:00:00,276.93,277.17,275.78,276.72,6036335.0,271.5654,271.8008,270.4377,271.3595,6036335.0
2022-06-30 10:30:00,276.7,279.24,276.5,279.1,5232662.0,271.3399,273.8307,271.1437,273.6934,5232662.0
2022-06-30 11:00:00,279.12,281.73,278.35,281.17,4484179.0,273.713,276.2724,272.9579,275.7233,4484179.0
2022-06-30 11:30:00,281.18,282.18,280.31,282.11,3581532.0,275.7331,276.7137,274.8799,276.6451,3581532.0
2022-06-30 12:00:00,282.06,283.26,280.36,283.09,3365963.0,276.596,277.7728,274.929,277.6061,3365963.0
2022-06-30 12:30:00,283.11,283.89,282.29,282.69,3424732.0,277.6257,278.3906,276.8216,277.2138,3424732.0
2022-06-30 13:00:00,282.68,283.19,281.0,282.13,2586968.0,277.204,277.7041,275.5566,276.6647,2586968.0
2022-06-30 13:30:00,282.15,283.46,281.78,282.9,2498006.0,276.6843,277.9689,276.3215,277.4198,2498006.0
2022-06-30 14:00:00,282.92,283.15,281.18,281.93,2592114.0,277.4394,277.6649,275.7331,276.4686,2592114.0
2022-06-30 14:30:00,281.96,282.18,280.24,280.59,2209961.0,276.498,276.7137,274.8113,275.1545,2209961.0
2022-06-30 15:00:00,280.56,280.83,278.68,280.67,3744118.0,275.1251,275.3899,273.2815,275.233,3744118.0
2022-06-30 15:30:00,280.66,281.88,278.88,280.24,8809188.0,275.2232,276.4195,273.4776,274.8113,8809188.0
2022-07-01 09:30:00,278.95,281.82,277.4,280.85,7925399.0,273.5463,276.3607,272.0263,275.4095,7925399.0
2022-07-01 10:00:00,280.87,282.26,277.95,278.14,5161059.0,275.4291,276.7922,272.5657,272.752,5161059.0
2022-07-01 10:30:00,278.15,279.16,277.03,278.38,3799678.0,272.7618,273.7522,271.6635,272.9873,3799678.0
2022-07-01 11:00:00,278.38,280.16,277.63,279.01,3027674.0,272.9873,274.7328,272.2519,273.6051,3027674.0
2022-07-01 11:30:00,279.04,279.91,277.94,278.28,2026627.0,273.6345,274.4877,272.5558,272.8893,2026627.0
2022-07-01 12:00:00,278.27,279.28,277.65,279.12,1547489.0,272.8795,273.8699,272.2715,273.713,1547489.0
2022-07-01 12:30:00,279.09,279.34,277.88,277.88,1876163.0,273.6836,273.9287,272.497,272.497,1876163.0
2022-07-01 13:00:00,277.82,278.84,277.76,278.84,1842360.0,272.4382,273.4384,272.3793,273.4384,1842360.0
2022-07-01 13:30:00,278.85,279.97,278.74,279.94,2300113.0,273.4482,274.5465,273.3404,274.5171,2300113.0
2022-07-01 14:00:00,279.94,280.83,279.0,280.49,1907219.0,274.5171,275.3899,273.5953,275.0565,1907219.0
2022-07-01 14:30:00,280.52,281.54,280.45,281.29,1945289.0,275.0859,276.0861,275.0172,275.841,1945289.0
2022-07-01 15:00:00,281.31,281.69,280.39,281.23,2594182.0,275.8606,276.2332,274.9584,275.7821,2594182.0
2022-07-01 15:30:00,281.25,282.53,281.23,282.13,6212651.0,275.8017,277.0569,275.7821,276.6647,6212651.0
2022-07-05 09:30:00,278.3,279.1,276.75,278.25,7739287.0,272.9089,273.6934,271.3889,272.8598,7739287.0
2022-07-05 10:00:00,278.19,279.92,277.17,279.5,4430199.0,272.801,274.4975,271.8008,274.0856,4430199.0
2022-07-05 10:30:00,279.5,282.11,279.03,280.17,4225006.0,274.0856,276.6451,273.6247,274.7426,4225006.0
2022-07-05 11:00:00,280.16,280.18,278.69,279.37,2483590.0,274.7328,274.7525,273.2913,273.9581,2483590.0
2022-07-05 11:30:00,279.29,281.59,279.0,281.17,2463502.0,273.8797,276.1351,273.5953,275.7233,2463502.0
2022-07-05 12:00:00,281.17,283.02,280.55,282.7,3022001.0,275.7233,277.5374,275.1153,277.2236,3022001.0
2022-07-05 12:30:00,282.76,282.97,281.32,281.46,2081093.0,277.2825,277.4884,275.8704,276.0077,2081093.0
2022-07-05 13:00:00,281.48,283.67,281.4,283.51,2644501.0,276.0273,278.1748,275.9488,278.0179,2644501.0
2022-07-05 13:30:00,283.5,284.37,283.09,283.69,2576972.0,278.0081,278.8613,277.6061,278.1945,2576972.0
2022-07-05 14:00:00,283.7,284.82,283.23,284.66,2239250.0,278.2043,279.3026,277.7434,279.1457,2239250.0
2022-07-05 14:30:00,284.68,286.3,284.67,285.67,3307829.0,279.1653,280.7539,279.1555,280.1361,3307829.0
2022-07-05 15:00:00,285.68,286.78,285.08,286.53,3421324.0,280.1459,281.2246,279.5575,280.9794,3421324.0
2022-07-05 15:30:00,286.51,287.08,286.17,287.02,5225404.0,280.9598,281.5188,280.6264,281.46,5225404.0
2022-07-06 09:30:00,287.35,288.74,285.63,288.02,8128944.0,281.7836,283.1466,280.0969,282.4406,8128944.0
2022-07-06 10:00:00,287.95,288.57,285.9,287.18,5512053.0,282.3719,282.9799,280.3617,281.6169,5512053.0
2022-07-06 10:30:00,287.2,288.16,286.63,287.84,2680622.0,281.6365,282.5779,281.0775,282.2641,2680622.0
2022-07-06 11:00:00,287.78,288.12,286.38,286.55,2182148.0,282.2052,282.5386,280.8324,280.9991,2182148.0
2022-07-06 11:30:00,286.56,286.77,285.59,286.61,1995855.0,281.0089,281.2148,280.0577,281.0579,1995855.0
2022-07-06 12:00:00,286.61,287.15,286.18,286.96,1349190.0,281.0579,281.5874,280.6362,281.4011,1349190.0
2022-07-06 12:30:00,286.96,287.34,286.6,287.25,1379314.0,281.4011,281.7738,281.0481,281.6855,1379314.0
2022-07-06 13:00:00,287.26,288.04,287.23,287.66,1470870.0,281.6953,282.4602,281.6659,282.0876,1470870.0
2022-07-06 13:30:00,287.67,288.11,287.51,287.9,949950.0,282.0974,282.5288,281.9405,282.3229,949950.0
2022-07-06 14:00:00,287.91,289.39,286.53,288.62,5172953.0,282.3327,283.784,280.9794,283.029,5172953.0
2022-07-06 14:30:00,288.67,290.23,288.3,290.07,3626349.0,283.078,284.6078,282.7152,284.4509,3626349.0
2022-07-06 15:00:00,290.09,290.87,289.2,290.51,2504514.0,284.4705,285.2354,283.5977,284.8823,2504514.0
2022-07-06 15:30:00,290.51,290.95,287.88,288.75,5246799.0,284.8823,285.3138,282.3033,283.1564,5246799.0
2022-07-07 09:30:00,289.63,292.81,289.63,292.44,5374383.0,284.0194,287.1378,284.0194,286.775,5374383.0
2022-07-07 10:00:00,292.45,292.86,291.37,292.48,3422396.0,286.7848,287.1868,285.7257,286.8142,3422396.0
2022-07-07 10:30:00,292.48,293.27,291.93,292.83,2513164.0,286.8142,287.5889,286.2748,287.1574,2513164.0
2022-07-07 11:00:00,292.84,293.39,292.31,292.5,1899353.0,287.1672,287.7066,286.6475,286.8338,1899353.0
2022-07-07 11:30:00,292.51,293.77,292.28,293.77,2509320.0,286.8436,288.0792,286.6181,288.0792,2509320.0
2022-07-07 12:00:00,293.78,293.95,293.43,293.83,1530706.0,288.089,288.2557,287.7458,288.138,1530706.0
2022-07-07 12:30:00,293.84,294.24,293.75,294.09,1795716.0,288.1478,288.5401,288.0596,288.393,1795716.0
2022-07-07 13:00:00,294.09,294.3,293.53,293.75,1402828.0,288.393,288.5989,287.8438,288.0596,1402828.0
2022-07-07 13:30:00,293.72,294.68,293.62,294.67,1507180.0,288.0302,288.9716,287.9321,288.9618,1507180.0
2022-07-07 14:00:00,294.69,295.17,294.57,295.1,2025245.0,288.9814,289.4521,288.8637,289.3834,2025245.0
2022-07-07 14:30:00,295.1,295.14,294.42,294.88,1933913.0,289.3834,289.4227,288.7166,289.1677,1933913.0
2022-07-07 15:00:00,294.89,295.7,294.77,295.06,2898256.0,289.1775,289.9718,289.0598,289.3442,2898256.0
2022-07-07 15:30:00,295.06,295.42,294.6,294.94,6529605.0,289.3442,289.6972,288.8931,289.2265,6529605.0
2022-07-08 09:30:00,292.08,293.87,291.12,291.78,7319386.0,286.4219,288.1773,285.4805,286.1277,7319386.0
2022-07-08 10:00:00,291.8,294.67,291.28,294.5,4460057.0,286.1474,288.9618,285.6374,288.7951,4460057.0
2022-07-08 10:30:00,294.51,295.46,294.32,295.18,3550836.0,288.8049,289.7365,288.6185,289.4619,3550836.0
2022-07-08 11:00:00,295.19,296.75,295.0,296.55,3804076.0,289.4717,291.0015,289.2854,290.8053,3804076.0
2022-07-08 11:30:00,296.56,296.72,295.26,296.2,2515868.0,290.8151,290.972,289.5403,290.4621,2515868.0
2022-07-08 12:00:00,296.21,296.24,293.73,293.76,2968237.0,290.4719,290.5013,288.04,288.0694,2968237.0
2022-07-08 12:30:00,293.74,293.99,292.72,293.09,3056709.0,288.0498,288.2949,287.0495,287.4124,3056709.0
2022-07-08 13:00:00,293.1,294.53,292.58,294.5,2259341.0,287.4222,288.8245,286.9122,288.7951,2259341.0
2022-07-08 13:30:00,294.5,295.27,294.16,294.68,2095614.0,288.7951,289.5501,288.4616,288.9716,2095614.0
2022-07-08 14:00:00,294.7,295.72,294.32,295.65,1581069.0,288.9912,289.9914,288.6185,289.9228,1581069.0
2022-07-08 14:30:00,295.66,296.22,295.35,295.93,2124516.0,289.9326,290.4817,289.6286,290.1974,2124516.0
2022-07-08 15:00:00,295.95,296.1,295.16,295.4,1865696.0,290.217,290.3641,289.4423,289.6776,1865696.0
2022-07-08 15:30:00,295.42,295.8,295.0,295.38,4126578.0,289.6972,290.0699,289.2854,289.658,4126578.0
2022-07-11 09:30:00,292.84,293.11,288.2,288.91,7392681.0,287.1672,287.432,282.6171,283.3133,7392681.0
2022-07-11 10:00:00,288.91,289.84,288.14,289.6,4096740.0,283.3133,284.2253,282.5583,283.99,4096740.0
2022-07-11 10:30:00,289.61,290.91,289.47,289.48,3195969.0,283.9998,285.2746,283.8625,283.8723,3195969.0
2022-07-11 11:00:00,289.47,290.72,289.28,290.17,2058158.0,283.8625,285.0883,283.6762,284.5489,2058158.0
2022-07-11 11:30:00,290.15,290.44,289.21,289.67,1791757.0,284.5293,284.8137,283.6075,284.0586,1791757.0
2022-07-11 12:00:00,289.64,290.26,289.31,289.94,1269550.0,284.0292,284.6372,283.7056,284.3234,1269550.0
2022-07-11 12:30:00,289.95,290.38,289.51,290.0,1185413.0,284.3332,284.7549,283.9017,284.3822,1185413.0
2022-07-11 13:00:00,290.02,291.25,289.95,291.07,1623157.0,284.4018,285.608,284.3332,285.4315,1623157.0
2022-07-11 13:30:00,291.08,291.79,291.02,291.31,1640493.0,285.4413,286.1376,285.3825,285.6668,1640493.0
2022-07-11 14:00:00,291.31,291.38,290.3,290.31,1914979.0,285.6668,285.7355,284.6764,284.6862,1914979.0
2022-07-11 14:30:00,290.31,290.51,289.39,289.39,2041530.0,284.6862,284.8823,283.784,283.784,2041530.0
2022-07-11 15:00:00,289.38,289.56,288.76,289.18,2932466.0,283.7742,283.9507,283.1662,283.5781,2932466.0
2022-07-11 15:30:00,289.2,289.43,288.21,288.98,5351495.0,283.5977,283.8233,282.6269,283.382,5351495.0
2022-07-12 09:30:00,290.32,292.28,288.03,288.16,7692823.0,284.696,286.6181,282.4504,282.5779,7692823.0
2022-07-12 10:00:00,288.14,288.41,286.9,287.74,5131561.0,282.5583,282.823,281.3423,282.166,5131561.0
2022-07-12 10:30:00,287.76,289.35,287.53,288.53,3311614.0,282.1856,283.7448,281.9601,282.9407,3311614.0
2022-07-12 11:00:00,288.54,289.96,288.05,289.68,2418843.0,282.9505,284.343,282.47,284.0684,2418843.0
2022-07-12 11:30:00,289.69,289.95,288.39,289.09,1793253.0,284.0782,284.3332,282.8034,283.4899,1793253.0
2022-07-12 12:00:00,289.06,289.62,288.6,289.31,1647852.0,283.4604,284.0096,283.0093,283.7056,1647852.0
2022-07-12 12:30:00,289.33,289.99,289.06,289.53,1458176.0,283.7252,284.3724,283.4604,283.9213,1458176.0
2022-07-12 13:00:00,289.54,290.2,288.35,288.79,2051732.0,283.9311,284.5784,282.7642,283.1957,2051732.0
2022-07-12 13:30:00,288.8,289.44,288.67,289.23,1074645.0,283.2055,283.8331,283.078,283.6271,1074645.0
2022-07-12 14:00:00,289.23,289.32,288.5,288.68,1152325.0,283.6271,283.7154,282.9113,283.0878,1152325.0
2022-07-12 14:30:00,288.68,288.77,287.43,287.45,1552712.0,283.0878,283.1761,281.862,281.8816,1552712.0
2022-07-12 15:00:00,287.45,287.46,285.33,285.54,3432547.0,281.8816,281.8914,279.8027,280.0086,3432547.0
2022-07-12 15:30:00,285.55,286.57,284.61,286.19,6797021.0,280.0184,281.0187,279.0966,280.646,6797021.0
2022-07-13 09:30:00,280.6,284.99,280.02,283.85,10172917.0,275.1643,279.4693,274.5956,278.3514,10172917.0
2022-07-13 10:00:00,283.85,284.27,281.88,283.52,5844261.0,278.3514,278.7632,276.4195,278.0278,5844261.0
2022-07-13 10:30:00,283.46,287.54,283.14,286.45,6141557.0,277.9689,281.9699,277.6551,280.901,6141557.0
2022-07-13 11:00:00,286.51,287.49,285.33,285.37,3434657.0,280.9598,281.9208,279.8027,279.8419,3434657.0
2022-07-13 11:30:00,285.36,285.97,284.45,285.47,2248758.0,279.8321,280.4303,278.9397,279.94,2248758.0
2022-07-13 12:00:00,285.47,286.44,285.15,286.15,2030619.0,279.94,280.8912,279.6262,280.6068,2030619.0
2022-07-13 12:30:00,286.16,287.23,285.99,287.22,1580483.0,280.6166,281.6659,280.4499,281.6561,1580483.0
2022-07-13 13:00:00,287.22,288.05,286.66,287.14,2516605.0,281.6561,282.47,281.1069,281.5776,2516605.0
2022-07-13 13:30:00,287.12,287.43,286.33,287.29,1419530.0,281.558,281.862,280.7833,281.7247,1419530.0
2022-07-13 14:00:00,287.29,287.3,285.25,286.9,3376511.0,281.7247,281.7345,279.7242,281.3423,3376511.0
2022-07-13 14:30:00,286.89,287.68,286.47,287.63,2031740.0,281.3325,282.1072,280.9206,282.0581,2031740.0
2022-07-13 15:00:00,287.66,287.71,286.34,286.51,1995861.0,282.0876,282.1366,280.7931,280.9598,1995861.0
2022-07-13 15:30:00,286.49,286.69,285.58,285.63,4737787.0,280.9402,281.1363,280.0478,280.0969,4737787.0
2022-07-14 09:30:00,282.99,283.93,280.68,281.14,6976174.0,277.508,278.4298,275.2428,275.6939,6976174.0
2022-07-14 10:00:00,281.1,281.14,279.8,280.85,5034680.0,275.6546,275.6939,274.3798,275.4095,5034680.0
2022-07-14 10:30:00,280.84,282.13,280.31,281.53,3461985.0,275.3997,276.6647,274.8799,276.0763,3461985.0
2022-07-14 11:00:00,281.54,283.58,281.47,283.21,3561020.0,276.0861,278.0866,276.0175,277.7238,3561020.0
2022-07-14 11:30:00,283.17,284.74,282.51,284.38,3444714.0,277.6845,279.2241,277.0373,278.8711,3444714.0
2022-07-14 12:00:00,284.41,284.7,283.16,283.24,2322809.0,278.9005,279.1849,277.6747,277.7532,2322809.0
2022-07-14 12:30:00,283.23,283.67,282.42,283.16,2095100.0,277.7434,278.1748,276.9491,277.6747,2095100.0
2022-07-14 13:00:00,283.16,284.59,282.63,284.47,1997791.0,277.6747,279.077,277.155,278.9594,1997791.0
2022-07-14 13:30:00,284.48,285.37,284.0,284.96,2026684.0,278.9692,279.8419,278.4985,279.4399,2026684.0
2022-07-14 14:00:00,284.96,286.87,284.83,286.82,3023921.0,279.4399,281.3129,279.3124,281.2638,3023921.0
2022-07-14 14:30:00,286.82,287.52,286.26,286.81,2743406.0,281.2638,281.9503,280.7147,281.254,2743406.0
2022-07-14 15:00:00,286.82,287.34,286.07,287.33,2361374.0,281.2638,281.7738,280.5284,281.7639,2361374.0
2022-07-14 15:30:00,287.32,287.56,285.82,286.7,4304898.0,281.7541,281.9895,280.2832,281.1462,4304898.0
2022-07-15 09:30:00,289.75,291.23,288.08,289.25,6775988.0,284.1371,285.5884,282.4994,283.6468,6775988.0
2022-07-15 10:00:00,289.28,291.33,289.01,290.85,5471032.0,283.6762,285.6865,283.4114,285.2158,5471032.0
2022-07-15 10:30:00,290.91,290.99,289.44,290.31,2316421.0,285.2746,285.353,283.8331,284.6862,2316421.0
2022-07-15 11:00:00,290.31,291.62,290.16,290.98,2725771.0,284.6862,285.9708,284.5391,285.3432,2725771.0
2022-07-15 11:30:00,290.98,291.39,290.56,290.59,1647276.0,285.3432,285.7453,284.9314,284.9608,1647276.0
2022-07-15 12:00:00,290.6,290.87,289.93,290.52,1964554.0,284.9706,285.2354,284.3136,284.8922,1964554.0
2022-07-15 12:30:00,290.53,290.71,289.95,290.53,1680637.0,284.902,285.0785,284.3332,284.902,1680637.0
2022-07-15 13:00:00,290.54,291.09,290.43,291.07,1339472.0,284.9118,285.4511,284.8039,285.4315,1339472.0
2022-07-15 13:30:00,291.08,291.41,290.84,291.18,1507535.0,285.4413,285.7649,285.206,285.5394,1507535.0
2022-07-15 14:00:00,291.19,291.26,290.57,291.07,1595066.0,285.5492,285.6178,284.9412,285.4315,1595066.0
2022-07-15 14:30:00,291.08,291.58,290.95,291.19,1175639.0,285.4413,285.9316,285.3138,285.5492,1175639.0
2022-07-15 15:00:00,291.19,291.36,290.86,291.07,1161454.0,285.5492,285.7159,285.2256,285.4315,1161454.0
2022-07-15 15:30:00,291.07,291.98,290.6,291.9,5407421.0,285.4315,286.3239,284.9706,286.2454,5407421.0
2022-07-18 09:30:00,294.72,296.16,293.85,295.6,5860507.0,289.0108,290.4229,288.1576,289.8737,5860507.0
2022-07-18 10:00:00,295.57,296.09,294.18,294.7,3384748.0,289.8443,290.3543,288.4813,288.9912,3384748.0
2022-07-18 10:30:00,294.71,295.26,293.97,294.96,2077377.0,289.001,289.5403,288.2753,289.2461,2077377.0
2022-07-18 11:00:00,294.98,295.34,294.59,295.04,1635948.0,289.2658,289.6188,288.8833,289.3246,1635948.0
2022-07-18 11:30:00,295.04,296.08,294.85,296.01,1688325.0,289.3246,290.3444,289.1383,290.2758,1688325.0
2022-07-18 12:00:00,296.03,296.1,295.56,295.68,1165693.0,290.2954,290.3641,289.8345,289.9522,1165693.0
2022-07-18 12:30:00,295.65,295.88,295.03,295.13,1012659.0,289.9228,290.1483,289.3148,289.4128,1012659.0
2022-07-18 13:00:00,295.13,295.28,294.2,294.66,1611397.0,289.4128,289.5599,288.5009,288.952,1611397.0
2022-07-18 13:30:00,294.64,294.71,291.01,291.38,4060970.0,288.9323,289.001,285.3727,285.7355,4060970.0
2022-07-18 14:00:00,291.37,292.06,290.91,291.13,3310257.0,285.7257,286.4023,285.2746,285.4903,3310257.0
2022-07-18 14:30:00,291.13,291.79,289.78,289.9,3345777.0,285.4903,286.1376,284.1665,284.2842,3345777.0
2022-07-18 15:00:00,289.91,290.83,289.68,289.7,2876739.0,284.294,285.1961,284.0684,284.088,2876739.0
2022-07-18 15:30:00,289.73,289.78,288.2,289.41,6272605.0,284.1175,284.1665,282.6171,283.8037,6272605.0
2022-07-19 09:30:00,293.14,293.7,291.47,293.25,5468242.0,287.4614,288.0106,285.8238,287.5693,5468242.0
2022-07-19 10:00:00,293.26,293.92,291.93,293.71,3653817.0,287.5791,288.2263,286.2748,288.0204,3653817.0
2022-07-19 10:30:00,293.74,295.14,293.5,295.08,2737433.0,288.0498,289.4227,287.8144,289.3638,2737433.0
2022-07-19 11:00:00,295.08,295.88,295.01,295.71,3099158.0,289.3638,290.1483,289.2952,289.9816,3099158.0
2022-07-19 11:30:00,295.7,296.3,295.36,296.03,2101627.0,289.9718,290.5602,289.6384,290.2954,2101627.0
2022-07-19 12:00:00,296.04,296.19,295.25,296.13,1559708.0,290.3052,290.4523,289.5305,290.3935,1559708.0
2022-07-19 12:30:00,296.14,296.68,296.06,296.65,2221384.0,290.4033,290.9328,290.3248,290.9034,2221384.0
2022-07-19 13:00:00,296.65,296.68,296.12,296.45,1238962.0,290.9034,290.9328,290.3837,290.7073,1238962.0
2022-07-19 13:30:00,296.48,297.84,296.48,297.78,2086458.0,290.7367,292.0704,290.7367,292.0115,2086458.0
2022-07-19 14:00:00,297.78,298.42,297.24,297.33,2930592.0,292.0115,292.6391,291.482,291.5702,2930592.0
2022-07-19 14:30:00,297.34,297.83,297.06,297.76,2165718.0,291.58,292.0605,291.3055,291.9919,2165718.0
2022-07-19 15:00:00,297.77,298.23,297.45,297.96,2148390.0,292.0017,292.4528,291.6879,292.188,2148390.0
2022-07-19 15:30:00,297.94,298.6,297.51,298.23,6987315.0,292.1684,292.8156,291.7467,292.4528,6987315.0
2022-07-20 09:30:00,298.73,300.21,297.93,298.62,7077723.0,292.9431,294.3944,292.1586,292.8352,7077723.0
2022-07-20 10:00:00,298.63,301.26,298.28,301.2,4323132.0,292.845,295.4241,292.5018,295.3653,4323132.0
2022-07-20 10:30:00,301.19,303.5,301.08,303.48,4973690.0,295.3555,297.6207,295.2476,297.6011,4973690.0
2022-07-20 11:00:00,303.49,303.5,302.32,303.07,3444432.0,297.6109,297.6207,296.4636,297.199,3444432.0
2022-07-20 11:30:00,303.08,304.02,302.84,303.7,2738547.0,297.2088,298.1306,296.9735,297.8168,2738547.0
2022-07-20 12:00:00,303.71,304.24,303.41,303.42,2676047.0,297.8266,298.3464,297.5325,297.5423,2676047.0
2022-07-20 12:30:00,303.42,304.13,301.43,302.81,4011869.0,297.5423,298.2385,295.5908,296.9441,4011869.0
2022-07-20 13:00:00,302.8,302.95,300.35,301.71,4637372.0,296.9343,297.0814,294.5317,295.8654,4637372.0
2022-07-20 13:30:00,301.72,302.31,300.7,300.84,2259781.0,295.8752,296.4538,294.8749,295.0122,2259781.0
2022-07-20 14:00:00,300.87,302.7,300.77,302.52,2075306.0,295.0417,296.8362,294.9436,296.6597,2075306.0
2022-07-20 14:30:00,302.5,302.94,301.96,302.69,1843681.0,296.6401,297.0716,296.1105,296.8264,1843681.0
2022-07-20 15:00:00,302.68,303.76,302.51,303.76,2306925.0,296.8166,297.8757,296.6499,297.8757,2306925.0
2022-07-20 15:30:00,303.76,303.84,302.71,303.02,4851774.0,297.8757,297.9541,296.846,297.15,4851774.0
2022-07-21 09:30:00,303.5,304.3,301.7,303.8,6264769.0,297.6207,298.4052,295.8556,297.9149,6264769.0
2022-07-21 10:00:00,303.82,304.88,300.78,301.36,5079135.0,297.9345,298.974,294.9534,295.5222,5079135.0
2022-07-21 10:30:00,301.33,303.43,300.97,303.3,2637690.0,295.4927,297.5521,295.1397,297.4246,2637690.0
2022-07-21 11:00:00,303.29,304.09,303.01,304.03,2256015.0,297.4148,298.1993,297.1402,298.1404,2256015.0
2022-07-21 11:30:00,304.05,304.93,303.65,304.55,2043195.0,298.1601,299.023,297.7678,298.6504,2043195.0
2022-07-21 12:00:00,304.53,306.51,304.47,306.44,2457200.0,298.6308,300.5724,298.5719,300.5038,2457200.0
2022-07-21 12:30:00,306.44,306.78,306.11,306.44,1740069.0,300.5038,300.8372,300.1801,300.5038,1740069.0
2022-07-21 13:00:00,306.48,306.74,305.5,305.81,1891795.0,300.543,300.7979,299.582,299.886,1891795.0
2022-07-21 13:30:00,305.84,306.08,304.96,305.76,2210809.0,299.9154,300.1507,299.0524,299.8369,2210809.0
2022-07-21 14:00:00,305.78,306.7,305.62,306.57,1546118.0,299.8565,300.7587,299.6996,300.6312,1546118.0
2022-07-21 14:30:00,306.58,306.59,305.77,306.33,1753334.0,300.641,300.6509,299.8467,300.3959,1753334.0
2022-07-21 15:00:00,306.34,307.22,306.12,306.53,2360387.0,300.4057,301.2686,300.19,300.592,2360387.0
2022-07-21 15:30:00,306.54,307.44,306.31,307.43,5361077.0,300.6018,301.4844,300.3763,301.4746,5361077.0
2022-07-22 09:30:00,306.43,308.55,305.46,305.74,7406534.0,300.494,302.5729,299.5427,299.8173,7406534.0
2022-07-22 10:00:00,305.75,306.48,304.86,305.9,4117119.0,299.8271,300.543,298.9544,299.9742,4117119.0
2022-07-22 10:30:00,305.87,306.55,305.31,305.84,2319474.0,299.9448,300.6116,299.3956,299.9154,2319474.0
2022-07-22 11:00:00,305.85,305.95,303.52,303.55,2940362.0,299.9252,300.0232,297.6403,297.6697,2940362.0
2022-07-22 11:30:00,303.55,303.74,301.93,302.93,3136316.0,297.6697,297.8561,296.0811,297.0618,3136316.0
2022-07-22 12:00:00,302.92,303.24,301.57,302.13,2435479.0,297.0519,297.3657,295.7281,296.2772,2435479.0
2022-07-22 12:30:00,302.14,302.8,301.93,302.09,1613037.0,296.2871,296.9343,296.0811,296.238,1613037.0
2022-07-22 13:00:00,302.11,302.12,301.01,301.25,1792427.0,296.2576,296.2674,295.1789,295.4143,1792427.0
2022-07-22 13:30:00,301.23,301.46,300.42,301.3,2279782.0,295.3947,295.6202,294.6004,295.4633,2279782.0
2022-07-22 14:00:00,301.3,301.4,300.27,300.64,1900128.0,295.4633,295.5614,294.4533,294.8161,1900128.0
2022-07-22 14:30:00,300.63,301.36,300.11,301.11,1803850.0,294.8063,295.5222,294.2964,295.277,1803850.0
2022-07-22 15:00:00,301.11,302.14,300.61,302.09,2429235.0,295.277,296.2871,294.7867,296.238,2429235.0
2022-07-22 15:30:00,302.09,302.18,300.94,302.0,5365843.0,296.238,296.3263,295.1103,296.1498,5365843.0
2022-07-25 09:30:00,302.02,302.5,300.36,301.1,5686231.0,296.1694,296.6401,294.5415,295.2672,5686231.0
2022-07-25 10:00:00,301.14,301.49,298.75,299.78,4153695.0,295.3064,295.6496,292.9627,293.9728,4153695.0
2022-07-25 10:30:00,299.73,300.91,299.33,300.32,2288156.0,293.9237,295.0809,293.5315,294.5023,2288156.0
2022-07-25 11:00:00,300.33,300.64,299.08,300.46,1978928.0,294.5121,294.8161,293.2863,294.6396,1978928.0
2022-07-25 11:30:00,300.47,301.14,300.34,300.74,1760809.0,294.6494,295.3064,294.5219,294.9142,1760809.0
2022-07-25 12:00:00,300.73,301.05,299.76,300.38,1235020.0,294.9044,295.2182,293.9532,294.5611,1235020.0
2022-07-25 12:30:00,300.39,301.59,300.3,300.93,1599573.0,294.571,295.7477,294.4827,295.1005,1599573.0
2022-07-25 13:00:00,300.93,301.32,300.41,300.42,1068805.0,295.1005,295.4829,294.5906,294.6004,1068805.0
2022-07-25 13:30:00,300.42,300.66,299.53,299.54,1478697.0,294.6004,294.8357,293.7276,293.7374,1478697.0
2022-07-25 14:00:00,299.56,299.63,299.06,299.29,1460186.0,293.757,293.8257,293.2667,293.4923,1460186.0
2022-07-25 14:30:00,299.29,299.75,298.65,298.81,1521898.0,293.4923,293.9434,292.8647,293.0216,1521898.0
2022-07-25 15:00:00,298.81,299.12,298.22,298.51,2146311.0,293.0216,293.3256,292.443,292.7274,2146311.0
2022-07-25 15:30:00,298.52,300.44,298.34,300.36,3886197.0,292.7372,294.62,292.5607,294.5415,3886197.0
2022-07-26 09:30:00,298.52,298.77,296.46,297.43,5629107.0,292.7372,292.9823,290.7171,291.6683,5629107.0
2022-07-26 10:00:00,297.4,298.03,296.08,296.25,3102312.0,291.6389,292.2567,290.3444,290.5112,3102312.0
2022-07-26 10:30:00,296.24,296.53,295.57,296.48,2122597.0,290.5013,290.7857,289.8443,290.7367,2122597.0
2022-07-26 11:00:00,296.49,296.66,295.23,295.29,1727465.0,290.7465,290.9132,289.5109,289.5698,1727465.0
2022-07-26 11:30:00,295.28,295.37,294.38,294.47,2158881.0,289.5599,289.6482,288.6774,288.7656,2158881.0
2022-07-26 12:00:00,294.47,295.05,294.3,295.0,1750039.0,288.7656,289.3344,288.5989,289.2854,1750039.0
2022-07-26 12:30:00,295.0,295.41,294.44,295.11,1813920.0,289.2854,289.6874,288.7362,289.3932,1813920.0
2022-07-26 13:00:00,295.11,295.67,294.94,295.48,1762366.0,289.3932,289.9424,289.2265,289.7561,1762366.0
2022-07-26 13:30:00,295.48,295.59,294.56,294.62,1412005.0,289.7561,289.8639,288.8539,288.9127,1412005.0
2022-07-26 14:00:00,294.63,295.64,293.97,294.03,1950960.0,288.9225,289.913,288.2753,288.3342,1950960.0
2022-07-26 14:30:00,294.01,294.33,293.79,294.27,1744594.0,288.3145,288.6283,288.0988,288.5695,1744594.0
2022-07-26 15:00:00,294.25,294.35,293.54,294.11,2278850.0,288.5499,288.648,287.8537,288.4126,2278850.0
2022-07-26 15:30:00,294.11,294.91,293.76,294.35,5294754.0,288.4126,289.1971,288.0694,288.648,5294754.0
2022-07-27 09:30:00,299.04,301.48,298.46,301.11,5266595.0,293.2471,295.6398,292.6783,295.277,5266595.0
2022-07-27 10:00:00,301.11,302.28,300.78,301.69,3292689.0,295.277,296.4243,294.9534,295.8458,3292689.0
2022-07-27 10:30:00,301.69,302.12,301.16,302.07,2005276.0,295.8458,296.2674,295.326,296.2184,2005276.0
2022-07-27 11:00:00,302.06,302.63,301.6,301.98,2348663.0,296.2086,296.7676,295.7575,296.1302,2348663.0
2022-07-27 11:30:00,301.99,302.59,301.98,302.42,1895624.0,296.14,296.7283,296.1302,296.5616,1895624.0
2022-07-27 12:00:00,302.41,303.27,302.2,302.98,1853461.0,296.5518,297.3952,296.3459,297.1108,1853461.0
2022-07-27 12:30:00,302.98,303.04,302.09,302.17,1245784.0,297.1108,297.1696,296.238,296.3165,1245784.0
2022-07-27 13:00:00,302.16,302.49,301.85,302.45,1298447.0,296.3067,296.6303,296.0027,296.591,1298447.0
2022-07-27 13:30:00,302.45,302.69,302.0,302.38,1763952.0,296.591,296.8264,296.1498,296.5224,1763952.0
2022-07-27 14:00:00,302.43,303.61,301.57,302.82,4333435.0,296.5714,297.7286,295.7281,296.9539,4333435.0
2022-07-27 14:30:00,302.87,306.63,301.73,305.85,8558589.0,297.0029,300.6901,295.885,299.9252,8558589.0
2022-07-27 15:00:00,305.89,308.46,305.42,308.45,5378474.0,299.9644,302.4846,299.5035,302.4748,5378474.0
2022-07-27 15:30:00,308.45,308.54,306.69,306.74,10338476.0,302.4748,302.5631,300.7489,300.7979,10338476.0
2022-07-28 09:30:00,306.59,307.69,302.87,303.71,7020164.0,300.6509,301.7295,297.0029,297.8266,7020164.0
2022-07-28 10:00:00,303.75,304.68,302.82,303.35,3740603.0,297.8659,298.7779,296.9539,297.4736,3740603.0
2022-07-28 10:30:00,303.35,305.87,302.74,305.83,3077795.0,297.4736,299.9448,296.8754,299.9056,3077795.0
2022-07-28 11:00:00,305.85,308.03,305.76,308.02,3946568.0,299.9252,302.063,299.8369,302.0531,3946568.0
2022-07-28 11:30:00,308.02,308.73,307.45,307.99,3032621.0,302.0531,302.7494,301.4942,302.0237,3032621.0
2022-07-28 12:00:00,307.99,308.22,307.27,308.1,2147363.0,302.0237,302.2493,301.3177,302.1316,2147363.0
2022-07-28 12:30:00,308.1,308.34,307.47,307.49,1226592.0,302.1316,302.367,301.5138,301.5334,1226592.0
2022-07-28 13:00:00,307.49,308.57,306.98,308.53,1758338.0,301.5334,302.5925,301.0333,302.5533,1758338.0
2022-07-28 13:30:00,308.53,309.77,308.45,309.54,2694811.0,302.5533,303.7692,302.4748,303.5437,2694811.0
2022-07-28 14:00:00,309.55,309.59,308.67,309.01,2076836.0,303.5535,303.5927,302.6906,303.024,2076836.0
2022-07-28 14:30:00,309.03,309.86,308.8,309.73,1908009.0,303.0436,303.8575,302.818,303.73,1908009.0
2022-07-28 15:00:00,309.73,310.4,309.5,310.02,2457596.0,303.73,304.387,303.5045,304.0144,2457596.0
2022-07-28 15:30:00,310.01,310.03,309.11,309.76,3969358.0,304.0046,304.0242,303.122,303.7594,3969358.0
2022-07-29 09:30:00,311.38,313.36,309.93,312.86,7048345.0,305.3481,307.2897,303.9261,306.7994,7048345.0
2022-07-29 10:00:00,312.87,314.46,312.38,314.13,4355028.0,306.8092,308.3684,306.3287,308.0448,4355028.0
2022-07-29 10:30:00,314.12,314.44,312.76,312.82,2822418.0,308.035,308.3488,306.7013,306.7602,2822418.0
2022-07-29 11:00:00,312.79,312.95,311.13,311.31,3258606.0,306.7307,306.8876,305.1029,305.2794,3258606.0
2022-07-29 11:30:00,311.31,312.89,310.96,312.74,2341882.0,305.2794,306.8288,304.9362,306.6817,2341882.0
2022-07-29 12:00:00,312.75,313.09,312.12,312.75,1275558.0,306.6915,307.0249,306.0737,306.6915,1275558.0
2022-07-29 12:30:00,312.75,313.77,312.42,313.64,1542779.0,306.6915,307.6918,306.3679,307.5643,1542779.0
2022-07-29 13:00:00,313.64,314.03,313.29,313.54,1574650.0,307.5643,307.9467,307.2211,307.4662,1574650.0
2022-07-29 13:30:00,313.55,314.65,313.52,314.34,1656494.0,307.476,308.5547,307.4466,308.2507,1656494.0
2022-07-29 14:00:00,314.35,315.03,314.1,314.99,1982009.0,308.2605,308.9274,308.0154,308.8881,1982009.0
2022-07-29 14:30:00,315.0,315.47,314.81,315.16,2195997.0,308.8979,309.3588,308.7116,309.0548,2195997.0
2022-07-29 15:00:00,315.16,315.96,315.05,315.92,1977104.0,309.0548,309.8393,308.947,309.8001,1977104.0
2022-07-29 15:30:00,315.95,316.39,315.3,315.45,5749648.0,309.8295,310.261,309.1921,309.3392,5749648.0
2022-08-01 09:30:00,313.66,316.74,312.53,315.9,6330314.0,307.5839,310.6042,306.4758,309.7805,6330314.0
2022-08-01 10:00:00,315.9,317.8,315.35,315.74,4306919.0,309.7805,311.6437,309.2412,309.6236,4306919.0
2022-08-01 10:30:00,315.77,318.81,315.75,318.35,2989966.0,309.653,312.6341,309.6334,312.183,2989966.0
2022-08-01 11:00:00,318.37,318.63,316.91,317.95,2287725.0,312.2027,312.4576,310.7709,311.7908,2287725.0
2022-08-01 11:30:00,317.96,318.42,316.93,318.07,1790368.0,311.8006,312.2517,310.7905,311.9085,1790368.0
2022-08-01 12:00:00,318.07,318.22,316.31,317.0,1373468.0,311.9085,312.0556,310.1826,310.8592,1373468.0
2022-08-01 12:30:00,317.0,317.1,315.96,316.42,1758709.0,310.8592,310.9573,309.8393,310.2904,1758709.0
2022-08-01 13:00:00,316.43,316.43,314.63,314.66,2012702.0,310.3002,310.3002,308.5351,308.5645,2012702.0
2022-08-01 13:30:00,314.67,314.96,313.69,314.55,2321267.0,308.5743,308.8587,307.6133,308.4567,2321267.0
2022-08-01 14:00:00,314.55,315.39,313.94,314.91,1976737.0,308.4567,309.2804,307.8585,308.8097,1976737.0
2022-08-01 14:30:00,314.93,316.12,314.59,315.89,1856483.0,308.8293,309.9962,308.4959,309.7707,1856483.0
2022-08-01 15:00:00,315.9,316.18,314.72,314.87,1999324.0,309.7805,310.0551,308.6234,308.7705,1999324.0
2022-08-01 15:30:00,314.87,315.84,314.78,315.24,2988817.0,308.7705,309.7217,308.6822,309.1333,2988817.0
2022-08-02 09:30:00,312.92,315.15,312.61,314.09,5845122.0,306.8582,309.045,306.5542,308.0056,5845122.0
2022-08-02 10:00:00,314.09,314.12,311.84,313.91,3166063.0,308.0056,308.035,305.7991,307.8291,3166063.0
2022-08-02 10:30:00,313.91,316.24,313.25,315.45,3497390.0,307.8291,310.1139,307.1818,309.3392,3497390.0
2022-08-02 11:00:00,315.45,315.75,314.36,315.4,2005973.0,309.3392,309.6334,308.2703,309.2902,2005973.0
2022-08-02 11:30:00,315.38,316.09,314.29,315.74,1625427.0,309.2706,309.9668,308.2017,309.6236,1625427.0
2022-08-02 12:00:00,315.75,318.13,315.57,318.02,2466520.0,309.6334,311.9673,309.4569,311.8594,2466520.0
2022-08-02 12:30:00,318.02,318.55,317.68,317.99,1755900.0,311.8594,312.3792,311.526,311.83,1755900.0
2022-08-02 13:00:00,317.99,318.05,315.8,315.95,1930537.0,311.83,311.8889,309.6824,309.8295,1930537.0
2022-08-02 13:30:00,315.95,315.95,313.85,314.54,3461626.0,309.8295,309.8295,307.7702,308.4468,3461626.0
2022-08-02 14:00:00,314.55,315.79,314.14,315.65,1974091.0,308.4567,309.6726,308.0546,309.5353,1974091.0
2022-08-02 14:30:00,315.66,316.2,314.89,315.16,2187899.0,309.5452,310.0747,308.7901,309.0548,2187899.0
2022-08-02 15:00:00,315.15,315.62,314.31,315.23,2517320.0,309.045,309.5059,308.2213,309.1235,2517320.0
2022-08-02 15:30:00,315.25,315.7,314.24,314.3,3390016.0,309.1431,309.5844,308.1527,308.2115,3390016.0
2022-08-03 09:30:00,316.05,319.32,315.99,319.07,5795706.0,309.9276,313.1343,309.8688,312.8891,5795706.0
2022-08-03 10:00:00,319.03,320.42,318.27,319.35,5084980.0,312.8499,314.2129,312.1046,313.1637,5084980.0
2022-08-03 10:30:00,319.35,319.72,317.69,319.63,3531423.0,313.1637,313.5265,311.5358,313.4382,3531423.0
2022-08-03 11:00:00,319.63,320.86,319.38,320.61,2911249.0,313.4382,314.6444,313.1931,314.3993,2911249.0
2022-08-03 11:30:00,320.61,321.63,320.31,321.58,2603390.0,314.3993,315.3995,314.1051,315.3505,2603390.0
2022-08-03 12:00:00,321.56,321.67,320.74,321.27,1985309.0,315.3309,315.4387,314.5267,315.0465,1985309.0
2022-08-03 12:30:00,321.27,322.92,321.24,322.47,2293946.0,315.0465,316.6645,315.0171,316.2232,2293946.0
2022-08-03 13:00:00,322.48,322.97,322.19,322.71,2080595.0,316.233,316.7135,315.9487,316.4586,2080595.0
2022-08-03 13:30:00,322.72,322.91,322.28,322.71,1602430.0,316.4684,316.6547,316.0369,316.4586,1602430.0
2022-08-03 14:00:00,322.74,323.37,322.37,323.04,1865533.0,316.488,317.1058,316.1252,316.7822,1865533.0
2022-08-03 14:30:00,323.04,323.38,322.59,322.99,1897462.0,316.7822,317.1156,316.3409,316.7332,1897462.0
2022-08-03 15:00:00,322.97,323.42,322.61,322.82,2221166.0,316.7135,317.1548,316.3605,316.5664,2221166.0
2022-08-03 15:30:00,322.82,323.73,322.68,322.83,6470734.0,316.5664,317.4588,316.4292,316.5763,6470734.0
2022-08-04 09:30:00,322.92,324.52,322.21,323.7,5331637.0,316.6645,318.2335,315.9683,317.4294,5331637.0
2022-08-04 10:00:00,323.74,324.37,321.91,322.13,2799552.0,317.4686,318.0864,315.6741,315.8898,2799552.0
2022-08-04 10:30:00,322.14,322.71,320.77,322.48,3193888.0,315.8996,316.4586,314.5562,316.233,3193888.0
2022-08-04 11:00:00,322.47,322.79,321.11,321.7,2318350.0,316.2232,316.537,314.8896,315.4681,2318350.0
2022-08-04 11:30:00,321.7,323.36,321.23,323.19,1763028.0,315.4681,317.096,315.0073,316.9293,1763028.0
2022-08-04 12:00:00,323.21,323.93,322.77,323.81,1577990.0,316.9489,317.6549,316.5174,317.5373,1577990.0
2022-08-04 12:30:00,323.81,323.82,322.21,322.33,1421858.0,317.5373,317.5471,315.9683,316.0859,1421858.0
2022-08-04 13:00:00,322.34,323.77,322.32,323.62,1138548.0,316.0957,317.498,316.0761,317.351,1138548.0
2022-08-04 13:30:00,323.6,323.98,323.34,323.53,869441.0,317.3313,317.704,317.0764,317.2627,869441.0
2022-08-04 14:00:00,323.54,323.74,322.88,323.6,929949.0,317.2725,317.4686,316.6253,317.3313,929949.0
2022-08-04 14:30:00,323.63,324.17,323.06,323.93,1222828.0,317.3608,317.8903,316.8018,317.6549,1222828.0
2022-08-04 15:00:00,323.92,324.72,323.7,324.36,1725094.0,317.6451,318.4296,317.4294,318.0766,1725094.0
2022-08-04 15:30:00,324.37,324.4,323.37,324.32,3097255.0,318.0864,318.1158,317.1058,318.0374,3097255.0
2022-08-05 09:30:00,319.19,321.43,319.09,320.76,6110538.0,313.0068,315.2034,312.9087,314.5464,6110538.0
2022-08-05 10:00:00,320.75,323.83,320.37,322.96,4517049.0,314.5365,317.5569,314.1639,316.7037,4517049.0
2022-08-05 10:30:00,322.96,323.03,321.52,321.86,2345636.0,316.7037,316.7724,315.2916,315.625,2345636.0
2022-08-05 11:00:00,321.85,321.87,318.51,318.51,3765332.0,315.6152,315.6349,312.3399,312.3399,3765332.0
2022-08-05 11:30:00,318.52,319.82,318.39,319.3,3645867.0,312.3497,313.6246,312.2223,313.1146,3645867.0
2022-08-05 12:00:00,319.31,320.49,319.26,320.38,2469632.0,313.1244,314.2816,313.0754,314.1737,2469632.0
2022-08-05 12:30:00,320.38,321.23,319.5,321.14,1938165.0,314.1737,315.0073,313.3108,314.919,1938165.0
2022-08-05 13:00:00,321.16,322.12,320.86,321.47,2040566.0,314.9386,315.88,314.6444,315.2426,2040566.0
2022-08-05 13:30:00,321.49,322.18,320.63,320.97,1457835.0,315.2622,315.9388,314.4189,314.7523,1457835.0
2022-08-05 14:00:00,320.97,321.11,320.06,320.07,1805768.0,314.7523,314.8896,313.8599,313.8697,1805768.0
2022-08-05 14:30:00,320.07,320.67,319.84,320.33,1862086.0,313.8697,314.4581,313.6442,314.1247,1862086.0
2022-08-05 15:00:00,320.35,320.94,320.13,320.88,1440421.0,314.1443,314.7229,313.9286,314.664,1440421.0
2022-08-05 15:30:00,320.87,322.05,320.73,321.8,3446828.0,314.6542,315.8114,314.5169,315.5662,3446828.0
2022-08-08 09:30:00,322.69,326.29,321.91,325.81,6240549.0,316.439,319.9692,315.6741,319.4985,6240549.0
2022-08-08 10:00:00,325.82,326.47,324.52,324.95,3389939.0,319.5083,320.1457,318.2335,318.6552,3389939.0
2022-08-08 10:30:00,324.98,325.68,323.89,324.2,2376319.0,318.6846,319.371,317.6157,317.9197,2376319.0
2022-08-08 11:00:00,324.24,324.95,323.06,323.18,2049973.0,317.9589,318.6552,316.8018,316.9195,2049973.0
2022-08-08 11:30:00,323.17,323.62,321.07,322.42,3389138.0,316.9097,317.351,314.8503,316.1742,3389138.0
2022-08-08 12:00:00,322.41,322.63,320.17,320.48,2847878.0,316.1644,316.3801,313.9678,314.2718,2847878.0
2022-08-08 12:30:00,320.45,321.58,320.14,321.06,1873242.0,314.2424,315.3505,313.9384,314.8405,1873242.0
2022-08-08 13:00:00,321.06,321.94,320.72,320.87,1520666.0,314.8405,315.7035,314.5071,314.6542,1520666.0
2022-08-08 13:30:00,320.88,321.53,320.47,321.44,1264773.0,314.664,315.3014,314.262,315.2132,1264773.0
2022-08-08 14:00:00,321.43,321.44,319.73,320.15,1996849.0,315.2034,315.2132,313.5363,313.9482,1996849.0
2022-08-08 14:30:00,320.14,320.31,319.21,319.88,1858919.0,313.9384,314.1051,313.0264,313.6834,1858919.0
2022-08-08 15:00:00,319.88,320.5,319.51,320.19,1532603.0,313.6834,314.2914,313.3206,313.9874,1532603.0
2022-08-08 15:30:00,320.19,320.86,319.84,320.7,2904715.0,313.9874,314.6444,313.6442,314.4875,2904715.0
2022-08-09 09:30:00,318.77,319.03,316.16,316.37,5360202.0,312.5949,312.8499,310.0355,310.2414,5360202.0
2022-08-09 10:00:00,316.33,316.96,315.65,316.91,2698143.0,310.2022,310.82,309.5353,310.7709,2698143.0
2022-08-09 10:30:00,316.94,317.81,316.5,316.95,1976388.0,310.8004,311.6535,310.3689,310.8102,1976388.0
2022-08-09 11:00:00,317.0,317.94,315.91,317.45,2224558.0,310.8592,311.781,309.7903,311.3005,2224558.0
2022-08-09 11:30:00,317.46,317.68,316.54,316.58,1511625.0,311.3103,311.526,310.4081,310.4473,1511625.0
2022-08-09 12:00:00,316.58,316.77,315.42,315.5,1574336.0,310.4473,310.6336,309.3098,309.3882,1574336.0
2022-08-09 12:30:00,315.5,316.06,315.45,315.92,1320321.0,309.3882,309.9374,309.3392,309.8001,1320321.0
2022-08-09 13:00:00,315.91,316.52,315.69,316.48,1170415.0,309.7903,310.3885,309.5746,310.3493,1170415.0
2022-08-09 13:30:00,316.49,317.08,315.64,316.89,1242096.0,310.3591,310.9376,309.5255,310.7513,1242096.0
2022-08-09 14:00:00,316.88,317.22,316.03,316.16,1422854.0,310.7415,311.0749,309.908,310.0355,1422854.0
2022-08-09 14:30:00,316.16,317.5,316.1,317.03,1448271.0,310.0355,311.3495,309.9766,310.8886,1448271.0
2022-08-09 15:00:00,317.02,317.72,316.79,317.43,1546601.0,310.8788,311.5652,310.6533,311.2809,1546601.0
2022-08-09 15:30:00,317.44,317.62,316.87,317.04,3905204.0,311.2907,311.4672,310.7317,310.8984,3905204.0
2022-08-10 09:30:00,324.59,325.05,322.81,323.99,7993032.0,318.3022,318.7533,316.5566,317.7138,7993032.0
2022-08-10 10:00:00,324.01,324.41,322.06,323.15,3592414.0,317.7334,318.1256,315.8212,316.8901,3592414.0
2022-08-10 10:30:00,323.15,324.56,322.89,324.31,2505389.0,316.8901,318.2727,316.6351,318.0276,2505389.0
2022-08-10 11:00:00,324.34,325.59,324.34,324.97,2723943.0,318.057,319.2828,318.057,318.6748,2723943.0
2022-08-10 11:30:00,324.95,325.55,324.61,325.47,1982937.0,318.6552,319.2436,318.3218,319.1651,1982937.0
2022-08-10 12:00:00,325.46,325.71,323.97,324.51,1853917.0,319.1553,319.4005,317.6942,318.2237,1853917.0
2022-08-10 12:30:00,324.52,324.85,324.24,324.57,1039831.0,318.2335,318.5571,317.9589,318.2825,1039831.0
2022-08-10 13:00:00,324.6,325.13,324.05,324.8,1159921.0,318.312,318.8317,317.7726,318.5081,1159921.0
2022-08-10 13:30:00,324.78,325.78,324.46,325.3,1739891.0,318.4885,319.4691,318.1747,318.9984,1739891.0
2022-08-10 14:00:00,325.31,325.54,324.88,325.08,1131619.0,319.0082,319.2338,318.5865,318.7827,1131619.0
2022-08-10 14:30:00,325.09,325.4,324.5,324.55,1373443.0,318.7925,319.0965,318.2139,318.2629,1373443.0
2022-08-10 15:00:00,324.53,325.58,324.38,325.51,1647589.0,318.2433,319.273,318.0962,319.2043,1647589.0
2022-08-10 15:30:00,325.51,326.23,325.26,325.92,4777419.0,319.2043,319.9104,318.9592,319.6064,4777419.0
2022-08-11 09:30:00,328.31,328.82,327.47,328.38,5257178.0,321.9501,322.4502,321.1264,322.0187,5257178.0
2022-08-11 10:00:00,328.38,330.36,328.38,329.09,3976766.0,322.0187,323.9604,322.0187,322.715,3976766.0
2022-08-11 10:30:00,329.11,329.69,327.69,328.16,3142851.0,322.7346,323.3034,321.3421,321.803,3142851.0
2022-08-11 11:00:00,328.19,328.34,325.51,326.49,4217876.0,321.8324,321.9795,319.2043,320.1654,4217876.0
2022-08-11 11:30:00,326.51,326.97,325.16,325.87,1965445.0,320.185,320.6361,318.8611,319.5574,1965445.0
2022-08-11 12:00:00,325.88,326.31,325.44,326.27,1681891.0,319.5672,319.9888,319.1357,319.9496,1681891.0
2022-08-11 12:30:00,326.29,326.85,326.18,326.64,1281476.0,319.9692,320.5184,319.8614,320.3124,1281476.0
2022-08-11 13:00:00,326.63,327.14,325.95,326.5,1264788.0,320.3026,320.8028,319.6358,320.1752,1264788.0
2022-08-11 13:30:00,326.48,326.68,325.72,325.9,946349.0,320.1555,320.3517,319.4103,319.5868,946349.0
2022-08-11 14:00:00,325.91,325.91,324.61,325.06,1557358.0,319.5966,319.5966,318.3218,318.7631,1557358.0
2022-08-11 14:30:00,325.08,325.12,323.55,324.16,2143807.0,318.7827,318.8219,317.2823,317.8805,2143807.0
2022-08-11 15:00:00,324.16,324.33,323.4,324.16,1671462.0,317.8805,318.0472,317.1352,317.8805,1671462.0
2022-08-11 15:30:00,324.15,324.49,323.36,324.08,3909558.0,317.8707,318.2041,317.096,317.802,3909558.0
2022-08-12 09:30:00,326.18,326.96,325.1,326.7,3999192.0,319.8614,320.6263,318.8023,320.3713,3999192.0
2022-08-12 10:00:00,326.69,327.6,325.23,326.94,3395228.0,320.3615,321.2539,318.9298,320.6066,3395228.0
2022-08-12 10:30:00,326.96,327.2,325.72,326.87,1927456.0,320.6263,320.8616,319.4103,320.538,1927456.0
2022-08-12 11:00:00,326.88,328.11,326.73,327.77,2162025.0,320.5478,321.754,320.4007,321.4206,2162025.0
2022-08-12 11:30:00,327.78,328.25,327.42,327.46,1255130.0,321.4304,321.8913,321.0773,321.1166,1255130.0
2022-08-12 12:00:00,327.47,328.48,327.4,328.43,1258297.0,321.1264,322.1168,321.0577,322.0678,1258297.0
2022-08-12 12:30:00,328.46,328.5,327.94,328.06,931227.0,322.0972,322.1364,321.5873,321.7049,931227.0
2022-08-12 13:00:00,328.05,328.68,327.92,328.59,817494.0,321.6951,322.3129,321.5677,322.2247,817494.0
2022-08-12 13:30:00,328.59,328.82,328.45,328.63,872952.0,322.2247,322.4502,322.0874,322.2639,872952.0
2022-08-12 14:00:00,328.63,329.0,328.59,328.97,702954.0,322.2639,322.6267,322.2247,322.5973,702954.0
2022-08-12 14:30:00,328.96,329.58,328.95,329.58,1518652.0,322.5875,323.1955,322.5777,323.1955,1518652.0
2022-08-12 15:00:00,329.57,330.14,329.38,330.04,2205349.0,323.1857,323.7446,322.9994,323.6466,2205349.0
2022-08-12 15:30:00,330.04,330.59,329.85,330.54,5779934.0,323.6466,324.1859,323.4603,324.1369,5779934.0
2022-08-15 09:30:00,329.42,331.83,329.4,331.42,4704792.0,323.0386,325.4019,323.019,324.9999,4704792.0
2022-08-15 10:00:00,331.46,331.46,329.52,330.19,2861947.0,325.0391,325.0391,323.1367,323.7937,2861947.0
2022-08-15 10:30:00,330.19,330.9,329.76,329.96,1847100.0,323.7937,324.4899,323.372,323.5681,1847100.0
2022-08-15 11:00:00,329.97,330.84,329.57,330.77,1612567.0,323.5779,324.4311,323.1857,324.3624,1612567.0
2022-08-15 11:30:00,330.8,332.49,330.72,332.33,2126148.0,324.3919,326.0491,324.3134,325.8922,2126148.0
2022-08-15 12:00:00,332.35,332.41,331.88,332.31,1367933.0,325.9118,325.9707,325.4509,325.8726,1367933.0
2022-08-15 12:30:00,332.32,332.7,332.08,332.58,1262440.0,325.8824,326.2551,325.6471,326.1374,1262440.0
2022-08-15 13:00:00,332.59,332.88,332.28,332.61,1121901.0,326.1472,326.4316,325.8432,326.1668,1121901.0
2022-08-15 13:30:00,332.61,332.7,332.05,332.5,968872.0,326.1668,326.2551,325.6176,326.0589,968872.0
2022-08-15 14:00:00,332.49,332.54,332.0,332.32,756207.0,326.0491,326.0982,325.5686,325.8824,756207.0
2022-08-15 14:30:00,332.32,333.02,332.17,332.93,1079799.0,325.8824,326.5689,325.7353,326.4806,1079799.0
2022-08-15 15:00:00,332.93,333.57,332.8,333.47,1705094.0,326.4806,327.1082,326.3531,327.0101,1705094.0
2022-08-15 15:30:00,333.45,333.52,332.78,333.1,3138621.0,326.9905,327.0592,326.3335,326.6473,3138621.0
2022-08-16 09:30:00,332.06,332.47,330.63,331.34,3956258.0,325.6275,326.0295,324.2252,324.9214,3956258.0
2022-08-16 10:00:00,331.33,331.37,330.04,330.19,2592016.0,324.9116,324.9508,323.6466,323.7937,2592016.0
2022-08-16 10:30:00,330.19,330.65,329.16,329.99,2375257.0,323.7937,324.2448,322.7836,323.5976,2375257.0
2022-08-16 11:00:00,329.97,331.82,329.89,331.71,1609006.0,323.5779,325.3921,323.4995,325.2842,1609006.0
2022-08-16 11:30:00,331.7,333.0,331.6,332.82,2247797.0,325.2744,326.5492,325.1764,326.3727,2247797.0
2022-08-16 12:00:00,332.84,333.06,332.25,332.26,1826154.0,326.3923,326.6081,325.8138,325.8236,1826154.0
2022-08-16 12:30:00,332.25,332.53,331.79,332.23,1284478.0,325.8138,326.0884,325.3627,325.7942,1284478.0
2022-08-16 13:00:00,332.26,332.88,332.15,332.68,1042285.0,325.8236,326.4316,325.7157,326.2354,1042285.0
2022-08-16 13:30:00,332.7,333.5,332.59,333.4,1308192.0,326.2551,327.0396,326.1472,326.9415,1308192.0
2022-08-16 14:00:00,333.43,334.43,333.34,333.71,2042901.0,326.9709,327.9515,326.8827,327.2455,2042901.0
2022-08-16 14:30:00,333.71,333.72,330.58,331.54,3432622.0,327.2455,327.2553,324.1761,325.1175,3432622.0
2022-08-16 15:00:00,331.52,332.25,330.83,332.09,2112839.0,325.0979,325.8138,324.4213,325.6569,2112839.0
2022-08-16 15:30:00,332.11,333.11,332.07,332.31,3850640.0,325.6765,326.6571,325.6373,325.8726,3850640.0
2022-08-17 09:30:00,329.07,330.22,328.25,329.46,4274089.0,322.6954,323.8231,321.8913,323.0778,4274089.0
2022-08-17 10:00:00,329.46,330.03,327.8,328.35,2468440.0,323.0778,323.6368,321.45,321.9893,2468440.0
2022-08-17 10:30:00,328.36,328.41,326.77,326.94,2782892.0,321.9991,322.0482,320.4399,320.6066,2782892.0
2022-08-17 11:00:00,326.92,327.96,326.82,327.71,2083758.0,320.587,321.6069,320.489,321.3617,2083758.0
2022-08-17 11:30:00,327.72,328.14,326.36,326.79,2048032.0,321.3715,321.7834,320.0379,320.4595,2048032.0
2022-08-17 12:00:00,326.8,327.87,326.79,327.79,1377918.0,320.4694,321.5186,320.4595,321.4402,1377918.0
2022-08-17 12:30:00,327.79,328.48,327.68,328.09,1447167.0,321.4402,322.1168,321.3323,321.7344,1447167.0
2022-08-17 13:00:00,328.08,328.59,327.57,328.53,1616150.0,321.7246,322.2247,321.2244,322.1658,1616150.0
2022-08-17 13:30:00,328.54,328.85,328.14,328.27,1174568.0,322.1756,322.4796,321.7834,321.9109,1174568.0
2022-08-17 14:00:00,328.27,330.98,327.96,330.49,5211003.0,321.9109,324.5684,321.6069,324.0879,5211003.0
2022-08-17 14:30:00,330.54,331.43,329.74,329.75,2532305.0,324.1369,325.0097,323.3524,323.3622,2532305.0
2022-08-17 15:00:00,329.74,330.56,328.3,329.12,2572872.0,323.3524,324.1565,321.9403,322.7444,2572872.0
2022-08-17 15:30:00,329.11,329.11,328.01,328.48,4443775.0,322.7346,322.7346,321.6559,322.1168,4443775.0
2022-08-18 09:30:00,328.44,328.72,327.12,327.5,3517963.0,322.0776,322.3522,320.7832,321.1558,3517963.0
2022-08-18 10:00:00,327.49,328.62,326.79,327.91,2146789.0,321.146,322.2541,320.4595,321.5578,2146789.0
2022-08-18 10:30:00,327.92,329.49,327.54,328.92,2088407.0,321.5677,323.1072,321.195,322.5483,2088407.0
2022-08-18 11:00:00,328.92,330.1,328.36,329.96,2046871.0,322.5483,323.7054,321.9991,323.5681,2046871.0
2022-08-18 11:30:00,329.98,330.49,329.74,330.0,1507484.0,323.5877,324.0879,323.3524,323.6074,1507484.0
2022-08-18 12:00:00,330.03,330.31,328.77,329.04,1635602.0,323.6368,323.9114,322.4012,322.666,1635602.0
2022-08-18 12:30:00,329.04,329.19,328.26,328.94,1282269.0,322.666,322.8131,321.9011,322.5679,1282269.0
2022-08-18 13:00:00,328.93,329.88,328.68,329.74,1481119.0,322.5581,323.4897,322.3129,323.3524,1481119.0
2022-08-18 13:30:00,329.75,330.11,329.46,329.61,1063846.0,323.3622,323.7152,323.0778,323.2249,1063846.0
2022-08-18 14:00:00,329.62,329.95,329.31,329.56,1227052.0,323.2347,323.5583,322.9307,323.1759,1227052.0
2022-08-18 14:30:00,329.56,329.81,328.98,329.63,1782228.0,323.1759,323.421,322.6071,323.2445,1782228.0
2022-08-18 15:00:00,329.64,330.37,329.49,330.18,2427893.0,323.2543,323.9702,323.1072,323.7839,2427893.0
2022-08-18 15:30:00,330.17,330.38,328.91,329.32,4436242.0,323.7741,323.98,322.5385,322.9405,4436242.0
2022-08-19 09:30:00,326.18,326.84,323.84,324.03,5155737.0,319.8614,320.5086,317.5667,317.753,5155737.0
2022-08-19 10:00:00,324.03,324.47,323.35,323.73,3558442.0,317.753,318.1845,317.0862,317.4588,3558442.0
2022-08-19 10:30:00,323.71,324.05,322.92,322.96,2825748.0,317.4392,317.7726,316.6645,316.7037,2825748.0
2022-08-19 11:00:00,322.96,323.25,322.53,322.98,2759694.0,316.7037,316.9881,316.2821,316.7233,2759694.0
2022-08-19 11:30:00,322.99,323.78,322.62,323.04,2233670.0,316.7332,317.5079,316.3703,316.7822,2233670.0
2022-08-19 12:00:00,323.02,323.55,322.73,323.1,1322740.0,316.7626,317.2823,316.4782,316.841,1322740.0
2022-08-19 12:30:00,323.09,324.08,322.94,323.72,1463273.0,316.8312,317.802,316.6841,317.449,1463273.0
2022-08-19 13:00:00,323.73,324.04,322.86,322.91,1370805.0,317.4588,317.7628,316.6057,316.6547,1370805.0
2022-08-19 13:30:00,322.89,323.33,322.12,323.22,1745289.0,316.6351,317.0666,315.88,316.9587,1745289.0
2022-08-19 14:00:00,323.18,323.26,322.52,322.84,959129.0,316.9195,316.9979,316.2723,316.5861,959129.0
2022-08-19 14:30:00,322.84,323.13,322.42,322.61,1242323.0,316.5861,316.8704,316.1742,316.3605,1242323.0
2022-08-19 15:00:00,322.61,323.14,322.08,323.1,2552293.0,316.3605,316.8803,315.8408,316.841,2552293.0
2022-08-19 15:30:00,323.11,323.48,322.73,322.87,5242928.0,316.8508,317.2137,316.4782,316.6155,5242928.0
2022-08-22 09:30:00,318.5,318.74,316.7,317.23,5936219.0,312.3301,312.5655,310.565,311.0847,5936219.0
2022-08-22 10:00:00,317.23,317.3,315.67,316.06,3256557.0,311.0847,311.1534,309.555,309.9374,3256557.0
2022-08-22 10:30:00,316.05,316.7,315.35,315.36,2686743.0,309.9276,310.565,309.2412,309.251,2686743.0
2022-08-22 11:00:00,315.37,316.01,315.22,315.46,2466828.0,309.2608,309.8884,309.1137,309.349,2466828.0
2022-08-22 11:30:00,315.45,316.52,315.25,316.3,1977035.0,309.3392,310.3885,309.1431,310.1728,1977035.0
2022-08-22 12:00:00,316.33,316.55,315.78,316.02,1217297.0,310.2022,310.4179,309.6628,309.8982,1217297.0
2022-08-22 12:30:00,316.0,316.37,315.58,316.0,993323.0,309.8786,310.2414,309.4667,309.8786,993323.0
2022-08-22 13:00:00,315.99,316.04,315.11,315.14,1495614.0,309.8688,309.9178,309.0058,309.0352,1495614.0
2022-08-22 13:30:00,315.16,315.18,314.61,314.68,1732526.0,309.0548,309.0744,308.5155,308.5841,1732526.0
2022-08-22 14:00:00,314.69,315.01,314.47,314.63,2031737.0,308.5939,308.9077,308.3782,308.5351,2031737.0
2022-08-22 14:30:00,314.62,314.69,313.84,314.19,2161587.0,308.5253,308.5939,307.7604,308.1036,2161587.0
2022-08-22 15:00:00,314.18,314.81,314.18,314.24,2952271.0,308.0938,308.7116,308.0938,308.1527,2952271.0
2022-08-22 15:30:00,314.24,314.53,313.53,314.47,5703691.0,308.1527,308.437,307.4564,308.3782,5703691.0
2022-08-23 09:30:00,314.12,316.17,313.33,315.26,5416225.0,308.035,310.0453,307.2603,309.1529,5416225.0
2022-08-23 10:00:00,315.27,317.0,314.71,315.42,3015709.0,309.1627,310.8592,308.6136,309.3098,3015709.0
2022-08-23 10:30:00,315.43,316.21,314.0,314.13,2625563.0,309.3196,310.0845,307.9173,308.0448,2625563.0
2022-08-23 11:00:00,314.11,315.17,313.5,314.38,2338550.0,308.0252,309.0646,307.427,308.2899,2338550.0
2022-08-23 11:30:00,314.38,315.2,314.35,314.6,1539032.0,308.2899,309.0941,308.2605,308.5057,1539032.0
2022-08-23 12:00:00,314.62,314.72,313.69,313.77,1616644.0,308.5253,308.6234,307.6133,307.6918,1616644.0
2022-08-23 12:30:00,313.74,315.05,313.72,314.94,1226032.0,307.6623,308.947,307.6427,308.8391,1226032.0
2022-08-23 13:00:00,314.96,315.52,314.31,315.37,1374676.0,308.8587,309.4079,308.2213,309.2608,1374676.0
2022-08-23 13:30:00,315.39,315.61,314.15,314.61,1543202.0,309.2804,309.4961,308.0644,308.5155,1543202.0
2022-08-23 14:00:00,314.61,315.44,314.35,315.27,1316795.0,308.5155,309.3294,308.2605,309.1627,1316795.0
2022-08-23 14:30:00,315.27,315.37,314.6,314.91,1150623.0,309.1627,309.2608,308.5057,308.8097,1150623.0
2022-08-23 15:00:00,314.9,315.35,314.67,314.81,1352976.0,308.7999,309.2412,308.5743,308.7116,1352976.0
2022-08-23 15:30:00,314.81,314.93,313.69,314.1,3178272.0,308.7116,308.8293,307.6133,308.0154,3178272.0
2022-08-24 09:30:00,313.55,314.52,312.99,314.26,4522269.0,307.476,308.4272,306.9269,308.1723,4522269.0
2022-08-24 10:00:00,314.28,315.37,313.61,315.0,3379833.0,308.1919,309.2608,307.5349,308.8979,3379833.0
2022-08-24 10:30:00,315.01,315.51,314.37,314.96,2198735.0,308.9077,309.3981,308.2801,308.8587,2198735.0
2022-08-24 11:00:00,314.96,316.43,314.78,316.3,2123841.0,308.8587,310.3002,308.6822,310.1728,2123841.0
2022-08-24 11:30:00,316.33,316.71,315.83,316.37,1515498.0,310.2022,310.5748,309.7119,310.2414,1515498.0
2022-08-24 12:00:00,316.4,316.87,316.13,316.17,1255312.0,310.2708,310.7317,310.006,310.0453,1255312.0
2022-08-24 12:30:00,316.17,316.26,314.96,315.25,2077065.0,310.0453,310.1335,308.8587,309.1431,2077065.0
2022-08-24 13:00:00,315.28,315.69,314.45,314.5,1452863.0,309.1725,309.5746,308.3586,308.4076,1452863.0
2022-08-24 13:30:00,314.5,315.13,314.42,315.12,989560.0,308.4076,309.0254,308.3292,309.0156,989560.0
2022-08-24 14:00:00,315.12,315.47,314.93,315.2,1031046.0,309.0156,309.3588,308.8293,309.0941,1031046.0
2022-08-24 14:30:00,315.21,315.25,314.53,315.15,1258966.0,309.1039,309.1431,308.437,309.045,1258966.0
2022-08-24 15:00:00,315.13,315.77,314.97,315.44,1413047.0,309.0254,309.653,308.8685,309.3294,1413047.0
2022-08-24 15:30:00,315.46,315.9,314.8,315.01,2976131.0,309.349,309.7805,308.7018,308.9077,2976131.0
2022-08-25 09:30:00,316.85,317.85,315.75,317.72,3865154.0,310.7121,311.6927,309.6334,311.5652,3865154.0
2022-08-25 10:00:00,317.74,319.13,317.68,318.95,2721891.0,311.5849,312.9479,311.526,312.7714,2721891.0
2022-08-25 10:30:00,319.0,319.53,318.45,318.53,2068625.0,312.8204,313.3402,312.2811,312.3596,2068625.0
2022-08-25 11:00:00,318.53,318.54,316.69,317.25,2075382.0,312.3596,312.3694,310.5552,311.1043,2075382.0
2022-08-25 11:30:00,317.25,317.89,317.08,317.76,1188197.0,311.1043,311.732,310.9376,311.6045,1188197.0
2022-08-25 12:00:00,317.75,317.95,317.04,317.53,930180.0,311.5947,311.7908,310.8984,311.3789,930180.0
2022-08-25 12:30:00,317.54,317.64,316.6,317.36,826320.0,311.3887,311.4868,310.4669,311.2122,826320.0
2022-08-25 13:00:00,317.35,318.13,317.16,318.01,1118190.0,311.2024,311.9673,311.0161,311.8496,1118190.0
2022-08-25 13:30:00,318.01,318.93,318.01,318.6,1168644.0,311.8496,312.7518,311.8496,312.4282,1168644.0
2022-08-25 14:00:00,318.65,318.81,318.19,318.72,1033200.0,312.4772,312.6341,312.0261,312.5459,1033200.0
2022-08-25 14:30:00,318.74,318.79,317.69,318.25,910440.0,312.5655,312.6145,311.5358,312.085,910440.0
2022-08-25 15:00:00,318.26,318.82,317.97,318.8,1148562.0,312.0948,312.6439,311.8104,312.6243,1148562.0
2022-08-25 15:30:00,318.8,320.6,318.42,320.53,4406347.0,312.6243,314.3895,312.2517,314.3208,4406347.0
2022-08-26 09:30:00,320.28,320.58,318.77,319.98,3265599.0,314.0757,314.3698,312.5949,313.7815,3265599.0
2022-08-26 10:00:00,319.99,321.51,315.74,316.39,9127445.0,313.7913,315.2818,309.6236,310.261,9127445.0
2022-08-26 10:30:00,316.33,316.33,313.52,314.05,4945580.0,310.2022,310.2022,307.4466,307.9663,4945580.0
2022-08-26 11:00:00,314.04,314.2,311.29,312.51,4780804.0,307.9565,308.1134,305.2598,306.4562,4780804.0
2022-08-26 11:30:00,312.43,312.93,311.74,312.15,2882586.0,306.3777,306.868,305.7011,306.1031,2882586.0
2022-08-26 12:00:00,312.15,312.18,310.86,311.37,2258949.0,306.1031,306.1326,304.8381,305.3383,2258949.0
2022-08-26 12:30:00,311.36,312.06,310.9,311.94,1648824.0,305.3284,306.0149,304.8774,305.8972,1648824.0
2022-08-26 13:00:00,311.94,312.31,311.28,311.37,1653659.0,305.8972,306.26,305.25,305.3383,1653659.0
2022-08-26 13:30:00,311.37,311.4,310.26,310.49,1745565.0,305.3383,305.3677,304.2498,304.4753,1745565.0
2022-08-26 14:00:00,310.48,310.68,309.61,309.91,2297065.0,304.4655,304.6616,303.6123,303.9065,2297065.0
2022-08-26 14:30:00,309.91,310.2,309.39,309.55,2327221.0,303.9065,304.1909,303.3966,303.5535,2327221.0
2022-08-26 15:00:00,309.54,310.05,308.77,308.97,3142860.0,303.5437,304.0438,302.7886,302.9847,3142860.0
2022-08-26 15:30:00,308.98,309.05,307.35,307.42,7710543.0,302.9946,303.0632,301.3961,301.4648,7710543.0
2022-08-29 09:30:00,304.62,307.14,304.01,305.35,6719273.0,298.719,301.1902,298.1208,299.4349,6719273.0
2022-08-29 10:00:00,305.38,307.22,305.09,306.12,3409906.0,299.4643,301.2686,299.1799,300.19,3409906.0
2022-08-29 10:30:00,306.11,306.6,303.53,303.66,3424901.0,300.1801,300.6607,297.6501,297.7776,3424901.0
2022-08-29 11:00:00,303.64,304.52,303.28,303.76,3020625.0,297.758,298.621,297.405,297.8757,3020625.0
2022-08-29 11:30:00,303.77,305.08,303.35,304.85,2865990.0,297.8855,299.1701,297.4736,298.9446,2865990.0
2022-08-29 12:00:00,304.84,306.12,304.69,305.29,2356297.0,298.9348,300.19,298.7877,299.376,2356297.0
2022-08-29 12:30:00,305.28,306.64,304.55,306.03,1922557.0,299.3662,300.6999,298.6504,300.1017,1922557.0
2022-08-29 13:00:00,306.06,306.71,305.42,305.93,1598299.0,300.1311,300.7685,299.5035,300.0036,1598299.0
2022-08-29 13:30:00,305.91,307.11,305.82,306.37,1572004.0,299.984,301.1608,299.8958,300.4351,1572004.0
2022-08-29 14:00:00,306.37,306.37,305.19,305.48,1714947.0,300.4351,300.4351,299.278,299.5624,1714947.0
2022-08-29 14:30:00,305.47,306.22,305.08,305.85,1487068.0,299.5525,300.288,299.1701,299.9252,1487068.0
2022-08-29 15:00:00,305.85,306.82,305.75,305.82,2004526.0,299.9252,300.8764,299.8271,299.8958,2004526.0
2022-08-29 15:30:00,305.83,306.26,304.2,304.41,3900577.0,299.9056,300.3272,298.3071,298.5131,3900577.0
2022-08-30 09:30:00,306.1,306.73,303.68,304.09,4849414.0,300.1703,300.7881,297.7972,298.1993,4849414.0
2022-08-30 10:00:00,304.13,304.48,301.78,302.25,3891102.0,298.2385,298.5817,295.934,296.3949,3891102.0
2022-08-30 10:30:00,302.24,302.46,298.97,300.83,5654883.0,296.3851,296.6009,293.1785,295.0024,5654883.0
2022-08-30 11:00:00,300.83,301.33,299.88,300.8,3815058.0,295.0024,295.4927,294.0708,294.973,3815058.0
2022-08-30 11:30:00,300.76,301.69,300.16,300.81,2080103.0,294.9338,295.8458,294.3454,294.9828,2080103.0
2022-08-30 12:00:00,300.76,302.03,300.48,300.84,1903632.0,294.9338,296.1792,294.6592,295.0122,1903632.0
2022-08-30 12:30:00,300.79,300.86,299.48,300.05,1653757.0,294.9632,295.0319,293.6786,294.2375,1653757.0
2022-08-30 13:00:00,300.06,300.43,298.7,299.3,2014400.0,294.2473,294.6102,292.9137,293.5021,2014400.0
2022-08-30 13:30:00,299.27,300.02,298.44,299.7,2291161.0,293.4727,294.2081,292.6587,293.8943,2291161.0
2022-08-30 14:00:00,299.7,300.32,299.22,299.36,1775729.0,293.8943,294.5023,293.4236,293.5609,1775729.0
2022-08-30 14:30:00,299.34,300.22,299.34,299.85,1306599.0,293.5413,294.4042,293.5413,294.0414,1306599.0
2022-08-30 15:00:00,299.87,301.79,299.76,300.98,2721811.0,294.061,295.9438,293.9532,295.1495,2721811.0
2022-08-30 15:30:00,300.99,301.37,299.93,301.0,5423231.0,295.1593,295.532,294.1199,295.1691,5423231.0
2022-08-31 09:30:00,304.0,304.91,301.97,303.56,5747498.0,298.111,299.0034,296.1203,297.6795,5747498.0
2022-08-31 10:00:00,303.57,303.79,301.56,301.8,2856591.0,297.6894,297.9051,295.7183,295.9536,2856591.0
2022-08-31 10:30:00,301.76,302.68,301.01,301.22,2314870.0,295.9144,296.8166,295.1789,295.3849,2314870.0
2022-08-31 11:00:00,301.2,301.23,299.77,300.51,2456198.0,295.3653,295.3947,293.963,294.6886,2456198.0
2022-08-31 11:30:00,300.47,302.27,300.08,301.94,1698355.0,294.6494,296.4145,294.267,296.0909,1698355.0
2022-08-31 12:00:00,301.95,302.17,301.02,301.34,1016290.0,296.1007,296.3165,295.1888,295.5026,1016290.0
2022-08-31 12:30:00,301.37,301.69,300.5,300.83,1123697.0,295.532,295.8458,294.6788,295.0024,1123697.0
2022-08-31 13:00:00,300.82,301.45,299.88,300.24,1502473.0,294.9926,295.6104,294.0708,294.4239,1502473.0
2022-08-31 13:30:00,300.25,300.44,299.38,300.08,1432507.0,294.4337,294.62,293.5805,294.267,1432507.0
2022-08-31 14:00:00,300.08,300.79,299.77,300.34,1513158.0,294.267,294.9632,293.963,294.5219,1513158.0
2022-08-31 14:30:00,300.35,300.4,299.16,299.69,1850471.0,294.5317,294.5808,293.3648,293.8845,1850471.0
2022-08-31 15:00:00,299.66,301.58,299.4,300.6,2218482.0,293.8551,295.7379,293.6001,294.7769,2218482.0
2022-08-31 15:30:00,300.62,301.84,299.2,299.26,7300918.0,294.7965,295.9929,293.404,293.4628,7300918.0
2022-09-01 09:30:00,296.72,297.94,295.89,297.01,5719927.0,290.972,292.1684,290.1581,291.2564,5719927.0
2022-09-01 10:00:00,297.03,297.44,294.84,296.55,4986821.0,291.276,291.6781,289.1285,290.8053,4986821.0
2022-09-01 10:30:00,296.56,296.56,293.78,293.79,3818585.0,290.8151,290.8151,288.089,288.0988,3818585.0
2022-09-01 11:00:00,293.79,294.79,293.17,293.31,3647259.0,288.0988,289.0794,287.4908,287.6281,3647259.0
2022-09-01 11:30:00,293.32,294.92,293.12,293.55,2718463.0,287.6379,289.2069,287.4418,287.8635,2718463.0
2022-09-01 12:00:00,293.55,294.53,293.48,294.02,2342435.0,287.8635,288.8245,287.7948,288.3244,2342435.0
2022-09-01 12:30:00,294.04,294.18,292.95,293.43,1826893.0,288.344,288.4813,287.2751,287.7458,1826893.0
2022-09-01 13:00:00,293.44,295.49,293.27,295.36,2719427.0,287.7556,289.7659,287.5889,289.6384,2719427.0
2022-09-01 13:30:00,295.36,295.57,294.3,294.55,1691116.0,289.6384,289.8443,288.5989,288.8441,1691116.0
2022-09-01 14:00:00,294.56,296.99,294.25,296.74,2887849.0,288.8539,291.2368,288.5499,290.9917,2887849.0
2022-09-01 14:30:00,296.73,297.87,296.55,297.16,3331394.0,290.9819,292.0998,290.8053,291.4035,3331394.0
2022-09-01 15:00:00,297.15,298.65,296.94,297.25,3694622.0,291.3937,292.8647,291.1878,291.4918,3694622.0
2022-09-01 15:30:00,297.26,299.78,296.96,299.43,4497073.0,291.5016,293.9728,291.2074,293.6296,4497073.0
2022-09-02 09:30:00,302.34,302.61,299.6,300.02,5434653.0,296.4832,296.748,293.7963,294.2081,5434653.0
2022-09-02 10:00:00,300.03,302.44,299.14,302.42,3938636.0,294.2179,296.5812,293.3452,296.5616,3938636.0
2022-09-02 10:30:00,302.43,303.75,301.51,302.19,3740469.0,296.5714,297.8659,295.6693,296.3361,3740469.0
2022-09-02 11:00:00,302.2,302.94,302.01,302.61,2073888.0,296.3459,297.0716,296.1596,296.748,2073888.0
2022-09-02 11:30:00,302.69,303.11,301.77,302.7,1592094.0,296.8264,297.2383,295.9242,296.8362,1592094.0
2022-09-02 12:00:00,302.72,302.86,299.92,300.08,2191400.0,296.8558,296.9931,294.1101,294.267,2191400.0
2022-09-02 12:30:00,300.1,300.4,297.37,298.26,4044386.0,294.2866,294.5808,291.6095,292.4822,4044386.0
2022-09-02 13:00:00,298.28,298.28,295.74,295.96,3738624.0,292.5018,292.5018,290.011,290.2268,3738624.0
2022-09-02 13:30:00,295.93,296.67,294.61,294.63,3219006.0,290.1974,290.923,288.9029,288.9225,3219006.0
2022-09-02 14:00:00,294.66,296.15,294.53,296.1,2730482.0,288.952,290.4131,288.8245,290.3641,2730482.0
2022-09-02 14:30:00,296.09,296.32,295.0,295.15,2339249.0,290.3543,290.5798,289.2854,289.4325,2339249.0
2022-09-02 15:00:00,295.13,296.42,294.66,295.25,2948675.0,289.4128,290.6779,288.952,289.5305,2948675.0
2022-09-02 15:30:00,295.22,295.52,293.52,295.21,6102992.0,289.5011,289.7953,287.834,289.4913,6102992.0
2022-09-06 09:30:00,295.66,296.6,293.03,293.69,5808927.0,289.9326,290.8544,287.3535,288.0007,5808927.0
2022-09-06 10:00:00,293.66,293.69,290.87,292.41,5269381.0,287.9713,288.0007,285.2354,286.7455,5269381.0
2022-09-06 10:30:00,292.35,295.59,291.8,295.1,3910787.0,286.6867,289.8639,286.1474,289.3834,3910787.0
2022-09-06 11:00:00,295.07,295.92,294.06,294.19,3140762.0,289.354,290.1875,288.3636,288.4911,3140762.0
2022-09-06 11:30:00,294.19,296.04,293.97,295.51,2612468.0,288.4911,290.3052,288.2753,289.7855,2612468.0
2022-09-06 12:00:00,295.5,295.94,292.86,293.57,2740986.0,289.7757,290.2072,287.1868,287.8831,2740986.0
2022-09-06 12:30:00,293.56,294.38,293.17,293.95,2062283.0,287.8733,288.6774,287.4908,288.2557,2062283.0
2022-09-06 13:00:00,293.96,294.04,291.87,292.13,2549523.0,288.2655,288.344,286.216,286.471,2549523.0
2022-09-06 13:30:00,292.1,292.93,291.68,292.74,2352503.0,286.4415,287.2555,286.0297,287.0691,2352503.0
2022-09-06 14:00:00,292.74,294.04,292.61,293.51,1882075.0,287.0691,288.344,286.9417,287.8242,1882075.0
2022-09-06 14:30:00,293.53,293.76,292.56,292.93,1954923.0,287.8438,288.0694,286.8926,287.2555,1954923.0
2022-09-06 15:00:00,292.94,294.18,292.47,293.39,2440497.0,287.2653,288.4813,286.8044,287.7066,2440497.0
2022-09-06 15:30:00,293.36,293.66,292.32,293.06,4881222.0,287.6771,287.9713,286.6573,287.3829,4881222.0
2022-09-07 09:30:00,293.54,295.66,293.42,294.48,5703401.0,287.8537,289.9326,287.736,288.7754,5703401.0
2022-09-07 10:00:00,294.46,294.92,293.27,294.31,3404970.0,288.7558,289.2069,287.5889,288.6087,3404970.0
2022-09-07 10:30:00,294.32,295.24,293.73,294.39,2737404.0,288.6185,289.5207,288.04,288.6872,2737404.0
2022-09-07 11:00:00,294.4,296.28,294.0,295.63,2302408.0,288.697,290.5406,288.3047,289.9032,2302408.0
2022-09-07 11:30:00,295.64,296.47,295.26,296.07,1732982.0,289.913,290.7269,289.5403,290.3346,1732982.0
2022-09-07 12:00:00,296.07,296.33,295.01,295.44,1481860.0,290.3346,290.5896,289.2952,289.7168,1481860.0
2022-09-07 12:30:00,295.42,296.76,295.05,296.39,1962127.0,289.6972,291.0113,289.3344,290.6484,1962127.0
2022-09-07 13:00:00,296.38,297.03,296.16,296.28,1420850.0,290.6386,291.276,290.4229,290.5406,1420850.0
2022-09-07 13:30:00,296.28,297.81,296.22,297.66,1760596.0,290.5406,292.0409,290.4817,291.8938,1760596.0
2022-09-07 14:00:00,297.66,298.75,297.55,298.57,2501421.0,291.8938,292.9627,291.786,292.7862,2501421.0
2022-09-07 14:30:00,298.59,299.36,298.18,299.15,2039315.0,292.8058,293.5609,292.4038,293.355,2039315.0
2022-09-07 15:00:00,299.16,299.99,298.95,299.91,2329666.0,293.3648,294.1787,293.1589,294.1003,2329666.0
2022-09-07 15:30:00,299.91,299.92,298.83,298.95,5006932.0,294.1003,294.1101,293.0412,293.1589,5006932.0
2022-09-08 09:30:00,296.85,299.23,295.45,298.62,6314653.0,291.0995,293.4334,289.7267,292.8352,6314653.0
2022-09-08 10:00:00,298.66,299.62,296.98,298.78,3245060.0,292.8745,293.8159,291.227,292.9921,3245060.0
2022-09-08 10:30:00,298.71,300.96,298.38,300.94,2817676.0,292.9235,295.1299,292.5999,295.1103,2817676.0
2022-09-08 11:00:00,300.93,301.87,300.9,301.35,2391229.0,295.1005,296.0223,295.0711,295.5124,2391229.0
2022-09-08 11:30:00,301.36,301.62,300.08,300.34,2071302.0,295.5222,295.7771,294.267,294.5219,2071302.0
2022-09-08 12:00:00,300.3,300.5,295.99,296.91,5050439.0,294.4827,294.6788,290.2562,291.1584,5050439.0
2022-09-08 12:30:00,296.93,298.67,296.77,298.2,2463141.0,291.178,292.8843,291.0211,292.4234,2463141.0
2022-09-08 13:00:00,298.23,299.65,297.37,299.29,2746137.0,292.4528,293.8453,291.6095,293.4923,2746137.0
2022-09-08 13:30:00,299.3,299.99,298.33,298.97,2098199.0,293.5021,294.1787,292.5509,293.1785,2098199.0
2022-09-08 14:00:00,298.94,299.44,298.47,299.05,1324091.0,293.149,293.6394,292.6881,293.2569,1324091.0
2022-09-08 14:30:00,299.09,299.97,298.61,298.9,2174897.0,293.2961,294.1591,292.8254,293.1098,2174897.0
2022-09-08 15:00:00,298.9,299.67,298.21,299.38,1707871.0,293.1098,293.8649,292.4332,293.5805,1707871.0
2022-09-08 15:30:00,299.37,300.58,298.66,300.51,3195487.0,293.5707,294.7573,292.8745,294.6886,3195487.0
2022-09-09 09:30:00,302.83,304.9,302.79,304.86,6215205.0,296.9637,298.9936,296.9245,298.9544,6215205.0
2022-09-09 10:00:00,304.91,305.9,304.5,305.44,4258772.0,299.0034,299.9742,298.6013,299.5231,4258772.0
2022-09-09 10:30:00,305.44,306.48,305.11,306.23,3050281.0,299.5231,300.543,299.1995,300.2978,3050281.0
2022-09-09 11:00:00,306.25,306.47,305.32,306.23,2870354.0,300.3174,300.5332,299.4055,300.2978,2870354.0
2022-09-09 11:30:00,306.24,306.72,305.81,306.21,2487177.0,300.3076,300.7783,299.886,300.2782,2487177.0
2022-09-09 12:00:00,306.2,306.33,305.05,305.51,2078620.0,300.2684,300.3959,299.1407,299.5918,2078620.0
2022-09-09 12:30:00,305.51,306.62,305.32,306.59,1714143.0,299.5918,300.6803,299.4055,300.6509,1714143.0
2022-09-09 13:00:00,306.61,307.13,306.17,306.86,1895533.0,300.6705,301.1804,300.239,300.9156,1895533.0
2022-09-09 13:30:00,306.88,307.32,306.65,306.92,1491429.0,300.9352,301.3667,300.7097,300.9745,1491429.0
2022-09-09 14:00:00,306.91,307.2,306.33,307.18,1731751.0,300.9647,301.249,300.3959,301.2294,1731751.0
2022-09-09 14:30:00,307.18,307.19,306.23,306.69,1459055.0,301.2294,301.2392,300.2978,300.7489,1459055.0
2022-09-09 15:00:00,306.68,307.29,306.55,307.1,2067965.0,300.7391,301.3373,300.6116,301.151,2067965.0
2022-09-09 15:30:00,307.11,307.6,306.91,307.03,5582539.0,301.1608,301.6413,300.9647,301.0823,5582539.0
2022-09-12 09:30:00,308.5,310.62,308.28,310.6,4434644.0,302.5239,304.6028,302.3081,304.5832,4434644.0
2022-09-12 10:00:00,310.62,311.08,310.24,310.67,2788845.0,304.6028,305.0539,304.2301,304.6518,2788845.0
2022-09-12 10:30:00,310.69,310.88,309.57,309.76,3490784.0,304.6714,304.8577,303.5731,303.7594,3490784.0
2022-09-12 11:00:00,309.76,310.52,309.08,310.51,2056697.0,303.7594,304.5047,303.0926,304.4949,2056697.0
2022-09-12 11:30:00,310.52,310.65,308.31,308.77,2944660.0,304.5047,304.6322,302.3375,302.7886,2944660.0
2022-09-12 12:00:00,308.78,309.43,308.18,309.39,1903965.0,302.7984,303.4358,302.2101,303.3966,1903965.0
2022-09-12 12:30:00,309.38,310.11,309.02,310.01,1300648.0,303.3868,304.1027,303.0338,304.0046,1300648.0
2022-09-12 13:00:00,310.03,310.54,309.38,310.47,1382423.0,304.0242,304.5243,303.3868,304.4557,1382423.0
2022-09-12 13:30:00,310.48,310.76,309.96,310.62,1082126.0,304.4655,304.7401,303.9556,304.6028,1082126.0
2022-09-12 14:00:00,310.63,310.68,309.45,309.53,1507394.0,304.6126,304.6616,303.4554,303.5339,1507394.0
2022-09-12 14:30:00,309.46,310.25,309.25,309.99,1175239.0,303.4653,304.24,303.2593,303.985,1175239.0
2022-09-12 15:00:00,310.0,310.59,309.73,310.06,1146350.0,303.9948,304.5734,303.73,304.0536,1146350.0
2022-09-12 15:30:00,310.06,310.79,309.82,310.76,3236696.0,304.0536,304.7695,303.8183,304.7401,3236696.0
2022-09-13 09:30:00,301.8,303.02,300.15,300.19,8043365.0,295.9536,297.15,294.3356,294.3748,8043365.0
2022-09-13 10:00:00,300.2,300.71,299.45,299.85,4630888.0,294.3846,294.8848,293.6492,294.0414,4630888.0
2022-09-13 10:30:00,299.83,300.28,297.82,298.26,3964918.0,294.0218,294.4631,292.0507,292.4822,3964918.0
2022-09-13 11:00:00,298.26,298.48,297.14,297.43,2739001.0,292.4822,292.698,291.3839,291.6683,2739001.0
2022-09-13 11:30:00,297.4,297.91,297.21,297.5,2122804.0,291.6389,292.139,291.4526,291.7369,2122804.0
2022-09-13 12:00:00,297.47,298.54,297.17,297.68,2328654.0,291.7075,292.7568,291.4133,291.9135,2328654.0
2022-09-13 12:30:00,297.67,298.32,297.48,297.9,1842369.0,291.9036,292.5411,291.7173,292.1292,1842369.0
2022-09-13 13:00:00,297.88,298.93,297.54,298.85,2485003.0,292.1096,293.1392,291.7762,293.0608,2485003.0
2022-09-13 13:30:00,298.83,298.94,297.81,297.82,2101043.0,293.0412,293.149,292.0409,292.0507,2101043.0
2022-09-13 14:00:00,297.83,298.0,296.84,296.95,2402089.0,292.0605,292.2273,291.0897,291.1976,2402089.0
2022-09-13 14:30:00,296.95,297.03,295.77,295.97,2882751.0,291.1976,291.276,290.0405,290.2366,2882751.0
2022-09-13 15:00:00,295.97,296.17,294.49,294.5,3844004.0,290.2366,290.4327,288.7852,288.7951,3844004.0
2022-09-13 15:30:00,294.51,294.55,292.78,293.62,11154687.0,288.8049,288.8441,287.1084,287.9321,11154687.0
2022-09-14 09:30:00,294.89,295.95,293.16,295.45,7580713.0,289.1775,290.217,287.481,289.7267,7580713.0
2022-09-14 10:00:00,295.46,295.7,293.3,293.32,4363475.0,289.7365,289.9718,287.6183,287.6379,4363475.0
2022-09-14 10:30:00,293.34,296.29,293.06,296.02,3842045.0,287.6575,290.5504,287.3829,290.2856,3842045.0
2022-09-14 11:00:00,296.04,296.93,295.36,295.56,2601065.0,290.3052,291.178,289.6384,289.8345,2601065.0
2022-09-14 11:30:00,295.57,296.59,295.26,295.88,1513852.0,289.8443,290.8446,289.5403,290.1483,1513852.0
2022-09-14 12:00:00,295.89,296.26,295.14,295.81,1610915.0,290.1581,290.521,289.4227,290.0797,1610915.0
2022-09-14 12:30:00,295.8,296.74,295.46,296.3,1590472.0,290.0699,290.9917,289.7365,290.5602,1590472.0
2022-09-14 13:00:00,296.31,296.77,295.79,296.06,1600194.0,290.57,291.0211,290.0601,290.3248,1600194.0
2022-09-14 13:30:00,296.06,296.21,294.08,294.38,2162169.0,290.3248,290.4719,288.3832,288.6774,2162169.0
2022-09-14 14:00:00,294.38,294.69,293.65,294.47,2102719.0,288.6774,288.9814,287.9615,288.7656,2102719.0
2022-09-14 14:30:00,294.46,295.14,294.0,294.13,1902411.0,288.7558,289.4227,288.3047,288.4322,1902411.0
2022-09-14 15:00:00,294.15,294.88,293.11,293.81,2720899.0,288.4518,289.1677,287.432,288.1184,2720899.0
2022-09-14 15:30:00,293.79,296.37,293.06,296.07,5413034.0,288.0988,290.6288,287.3829,290.3346,5413034.0
2022-09-15 09:30:00,294.07,296.22,293.53,295.8,5775788.0,288.3734,290.4817,287.8438,290.0699,5775788.0
2022-09-15 10:00:00,295.83,296.53,293.48,293.6,4251196.0,290.0993,290.7857,287.7948,287.9125,4251196.0
2022-09-15 10:30:00,293.59,294.15,291.15,291.2,5265836.0,287.9027,288.4518,285.5099,285.559,5265836.0
2022-09-15 11:00:00,291.2,292.38,290.6,292.1,4566480.0,285.559,286.7161,284.9706,286.4415,4566480.0
2022-09-15 11:30:00,292.07,292.66,290.94,291.5,2632229.0,286.4121,286.9907,285.304,285.8532,2632229.0
2022-09-15 12:00:00,291.49,291.88,290.88,291.24,1994362.0,285.8434,286.2258,285.2452,285.5982,1994362.0
2022-09-15 12:30:00,291.26,292.65,291.22,292.62,1579632.0,285.6178,286.9809,285.5786,286.9515,1579632.0
2022-09-15 13:00:00,292.63,294.57,292.63,294.11,3167895.0,286.9613,288.8637,286.9613,288.4126,3167895.0
2022-09-15 13:30:00,294.07,294.18,292.72,293.13,1930824.0,288.3734,288.4813,287.0495,287.4516,1930824.0
2022-09-15 14:00:00,293.13,293.16,291.66,292.28,2335511.0,287.4516,287.481,286.0101,286.6181,2335511.0
2022-09-15 14:30:00,292.26,292.73,291.24,291.5,2286923.0,286.5984,287.0593,285.5982,285.8532,2286923.0
2022-09-15 15:00:00,291.5,291.7,289.46,289.67,3953532.0,285.8532,286.0493,283.8527,284.0586,3953532.0
2022-09-15 15:30:00,289.66,291.67,289.5,291.02,6635859.0,284.0488,286.0199,283.8919,285.3825,6635859.0
2022-09-16 09:30:00,287.72,287.78,285.64,285.99,7821019.0,282.1464,282.2052,280.1067,280.4499,7821019.0
2022-09-16 10:00:00,285.99,288.28,285.93,287.2,6289200.0,280.4499,282.6955,280.3911,281.6365,6289200.0
2022-09-16 10:30:00,287.29,288.89,286.45,286.48,4477323.0,281.7247,283.2937,280.901,280.9304,4477323.0
2022-09-16 11:00:00,286.5,287.51,286.24,286.54,2370642.0,280.95,281.9405,280.6951,280.9893,2370642.0
2022-09-16 11:30:00,286.53,287.72,286.0,287.58,2217392.0,280.9794,282.1464,280.4597,282.0091,2217392.0
2022-09-16 12:00:00,287.58,287.68,285.62,285.89,2347880.0,282.0091,282.1072,280.0871,280.3518,2347880.0
2022-09-16 12:30:00,285.86,287.24,285.8,287.17,2219862.0,280.3224,281.6757,280.2636,281.607,2219862.0
2022-09-16 13:00:00,287.17,287.41,286.29,286.59,1605130.0,281.607,281.8424,280.7441,281.0383,1605130.0
2022-09-16 13:30:00,286.57,287.38,286.23,286.51,1795399.0,281.0187,281.813,280.6853,280.9598,1795399.0
2022-09-16 14:00:00,286.52,288.1,286.42,287.86,2093935.0,280.9696,282.519,280.8716,282.2837,2093935.0
2022-09-16 14:30:00,287.88,288.68,287.31,288.35,2468885.0,282.3033,283.0878,281.7443,282.7642,2468885.0
2022-09-16 15:00:00,288.31,289.6,288.22,288.49,3719168.0,282.725,283.99,282.6367,282.9015,3719168.0
2022-09-16 15:30:00,288.46,289.72,287.85,289.22,6307468.0,282.8721,284.1077,282.2739,283.6173,6307468.0
2022-09-19 09:30:00,286.15,288.85,286.04,288.45,6362999.0,281.1068,283.7592,280.9987,283.3662,6362999.0
2022-09-19 10:00:00,288.47,288.96,287.37,288.46,3601715.0,283.3859,283.8672,282.3053,283.376,3601715.0
2022-09-19 10:30:00,288.43,289.92,287.95,289.2,2889324.0,283.3466,284.8103,282.875,284.103,2889324.0
2022-09-19 11:00:00,289.21,289.99,288.15,288.17,2387161.0,284.1128,284.8791,283.0715,283.0912,2387161.0
2022-09-19 11:30:00,288.15,288.26,287.33,287.5,2813280.0,283.0715,283.1796,282.266,282.433,2813280.0
2022-09-19 12:00:00,287.47,287.99,286.84,287.64,1923193.0,282.4035,282.9143,281.7846,282.5705,1923193.0
2022-09-19 12:30:00,287.65,289.32,287.57,289.1,1588146.0,282.5803,284.2209,282.5017,284.0048,1588146.0
2022-09-19 13:00:00,289.12,289.24,288.23,289.11,1466320.0,284.0244,284.1423,283.1501,284.0146,1466320.0
2022-09-19 13:30:00,289.11,289.11,288.11,288.49,1283514.0,284.0146,284.0146,283.0322,283.4055,1283514.0
2022-09-19 14:00:00,288.5,288.83,288.0,288.52,1539229.0,283.4153,283.7395,282.9242,283.435,1539229.0
2022-09-19 14:30:00,288.52,289.21,288.43,289.13,1894773.0,283.435,284.1128,283.3466,284.0342,1894773.0
2022-09-19 15:00:00,289.17,291.01,289.15,290.7,3746874.0,284.0735,285.8811,284.0539,285.5766,3746874.0
2022-09-19 15:30:00,290.7,291.21,290.18,291.1,4917671.0,285.5766,286.0776,285.0657,285.9695,4917671.0
2022-09-20 09:30:00,288.49,289.22,287.79,288.6,6046646.0,283.4055,284.1227,282.7179,283.5136,6046646.0
2022-09-20 10:00:00,288.59,289.26,288.05,288.84,4085653.0,283.5038,284.1619,282.9733,283.7494,4085653.0
2022-09-20 10:30:00,288.84,289.68,287.86,289.51,3169819.0,283.7494,284.5745,282.7866,284.4075,3169819.0
2022-09-20 11:00:00,289.5,290.18,289.11,289.87,1998616.0,284.3977,285.0657,284.0146,284.7612,1998616.0
2022-09-20 11:30:00,289.89,290.92,289.32,290.85,2017499.0,284.7808,285.7927,284.2209,285.7239,2017499.0
2022-09-20 12:00:00,290.89,291.07,289.56,289.62,1812499.0,285.7632,285.94,284.4567,284.5156,1812499.0
2022-09-20 12:30:00,289.6,289.68,288.94,289.3,1664701.0,284.496,284.5745,283.8476,284.2012,1664701.0
2022-09-20 13:00:00,289.31,289.41,287.66,287.68,2037857.0,284.2111,284.3093,282.5901,282.6098,2037857.0
2022-09-20 13:30:00,287.67,287.75,286.38,286.57,2490196.0,282.6,282.6786,281.3327,281.5194,2490196.0
2022-09-20 14:00:00,286.55,288.02,286.49,287.67,2521408.0,281.4997,282.9438,281.4408,282.6,2521408.0
2022-09-20 14:30:00,287.67,288.5,286.82,288.24,2760550.0,282.6,283.4153,281.765,283.1599,2760550.0
2022-09-20 15:00:00,288.25,289.11,287.9,288.81,2812454.0,283.1697,284.0146,282.8259,283.7199,2812454.0
2022-09-20 15:30:00,288.78,289.77,288.23,288.69,5125310.0,283.6904,284.663,283.1501,283.602,5125310.0
2022-09-21 09:30:00,289.61,290.48,289.02,289.84,4522447.0,284.5058,285.3604,283.9262,284.7317,4522447.0
2022-09-21 10:00:00,289.83,290.54,289.39,290.48,3023272.0,284.7219,285.4194,284.2897,285.3604,3023272.0
2022-09-21 10:30:00,290.49,290.56,289.13,289.5,2060747.0,285.3703,285.439,284.0342,284.3977,2060747.0
2022-09-21 11:00:00,289.52,289.76,289.08,289.67,1305447.0,284.4174,284.6531,283.9851,284.5647,1305447.0
2022-09-21 11:30:00,289.69,290.05,289.54,289.81,879393.0,284.5844,284.938,284.437,284.7023,879393.0
2022-09-21 12:00:00,289.79,290.39,289.56,290.37,935494.0,284.6826,285.272,284.4567,285.2524,935494.0
2022-09-21 12:30:00,290.37,290.81,290.11,290.12,1408791.0,285.2524,285.6846,284.997,285.0068,1408791.0
2022-09-21 13:00:00,290.13,290.27,289.73,290.1,986260.0,285.0166,285.1541,284.6237,284.9871,986260.0
2022-09-21 13:30:00,290.1,291.88,290.06,291.3,1952372.0,284.9871,286.7358,284.9478,286.166,1952372.0
2022-09-21 14:00:00,291.36,291.6,284.85,286.9,11012686.0,286.2249,286.4607,279.8297,281.8435,11012686.0
2022-09-21 14:30:00,286.89,293.95,286.08,292.4,13745538.0,281.8337,288.7693,281.038,287.2466,13745538.0
2022-09-21 15:00:00,292.4,292.9,286.97,287.0,8410826.0,287.2466,287.7378,281.9123,281.9418,8410826.0
2022-09-21 15:30:00,286.98,287.22,283.42,283.42,10628603.0,281.9221,282.1579,278.4249,278.4249,10628603.0
2022-09-22 09:30:00,282.0,282.94,280.3,280.81,8184698.0,277.0299,277.9533,275.3599,275.8609,8184698.0
2022-09-22 10:00:00,280.81,281.97,280.17,280.99,4785822.0,275.8609,277.0004,275.2322,276.0377,4785822.0
2022-09-22 10:30:00,280.93,281.56,279.45,279.63,4296737.0,275.9788,276.5977,274.5248,274.7017,4296737.0
2022-09-22 11:00:00,279.62,280.19,278.81,279.56,3250542.0,274.6918,275.2518,273.8961,274.6329,3250542.0
2022-09-22 11:30:00,279.57,280.77,279.43,280.12,2684212.0,274.6427,275.8216,274.5052,275.183,2684212.0
2022-09-22 12:00:00,280.11,281.08,279.55,280.36,2020201.0,275.1732,276.1261,274.6231,275.4188,2020201.0
2022-09-22 12:30:00,280.37,281.23,280.02,280.47,1974679.0,275.4286,276.2735,275.0848,275.5269,1974679.0
2022-09-22 13:00:00,280.48,280.68,279.45,280.21,1662109.0,275.5367,275.7332,274.5248,275.2715,1662109.0
2022-09-22 13:30:00,280.19,281.12,279.97,280.79,2064767.0,275.2518,276.1654,275.0357,275.8412,2064767.0
2022-09-22 14:00:00,280.76,280.98,279.08,279.53,1940821.0,275.8118,276.0279,274.1614,274.6034,1940821.0
2022-09-22 14:30:00,279.52,280.78,279.24,280.56,1982308.0,274.5936,275.8314,274.3185,275.6153,1982308.0
2022-09-22 15:00:00,280.56,282.31,280.56,281.58,3836885.0,275.6153,277.3344,275.6153,276.6173,3836885.0
2022-09-22 15:30:00,281.6,283.03,279.98,280.05,6316455.0,276.637,278.0417,275.0455,275.1143,6316455.0
2022-09-23 09:30:00,277.59,277.85,274.97,275.04,9007894.0,272.6976,272.953,270.1238,270.1926,9007894.0
2022-09-23 10:00:00,275.02,276.3,274.66,276.3,5365670.0,270.1729,271.4304,269.8193,271.4304,5365670.0
2022-09-23 10:30:00,276.3,276.57,275.26,275.6,3441751.0,271.4304,271.6956,270.4087,270.7427,3441751.0
2022-09-23 11:00:00,275.6,276.78,275.17,275.59,2932048.0,270.7427,271.9019,270.3203,270.7329,2932048.0
2022-09-23 11:30:00,275.6,276.07,274.63,275.22,2591951.0,270.7427,271.2044,269.7898,270.3694,2591951.0
2022-09-23 12:00:00,275.2,275.34,273.79,273.82,3093388.0,270.3497,270.4873,268.9646,268.9941,3093388.0
2022-09-23 12:30:00,273.79,275.22,273.65,275.02,3459396.0,268.9646,270.3694,268.8271,270.1729,3459396.0
2022-09-23 13:00:00,275.03,275.44,274.11,274.17,2287418.0,270.1827,270.5855,269.279,269.3379,2287418.0
2022-09-23 13:30:00,274.15,274.6,273.91,274.42,1844122.0,269.3183,269.7603,269.0825,269.5835,1844122.0
2022-09-23 14:00:00,274.41,274.83,272.64,273.29,3732962.0,269.5737,269.9863,267.8349,268.4734,3732962.0
2022-09-23 14:30:00,273.3,273.3,272.02,272.19,3188078.0,268.4832,268.4832,267.2258,267.3928,3188078.0
2022-09-23 15:00:00,272.14,274.45,272.13,274.19,4764673.0,267.3437,269.613,267.3339,269.3575,4764673.0
2022-09-23 15:30:00,274.19,275.8,274.13,275.52,7494420.0,269.3575,270.9392,269.2986,270.6641,7494420.0
2022-09-26 09:30:00,274.98,278.53,274.75,278.36,7676656.0,270.1336,273.6211,269.9077,273.4541,7676656.0
2022-09-26 10:00:00,278.38,279.49,277.49,279.12,5467171.0,273.4737,274.5641,272.5994,274.2007,5467171.0
2022-09-26 10:30:00,279.08,279.16,277.01,277.58,3463344.0,274.1614,274.24,272.1278,272.6878,3463344.0
2022-09-26 11:00:00,277.61,277.9,275.58,275.61,3412052.0,272.7173,273.0022,270.7231,270.7525,3412052.0
2022-09-26 11:30:00,275.61,276.73,275.05,276.47,3295262.0,270.7525,271.8528,270.2024,271.5974,3295262.0
2022-09-26 12:00:00,276.5,276.51,274.19,274.42,2733158.0,271.6268,271.6367,269.3575,269.5835,2733158.0
2022-09-26 12:30:00,274.42,275.79,273.96,275.47,3087375.0,269.5835,270.9294,269.1316,270.615,3087375.0
2022-09-26 13:00:00,275.48,275.55,273.73,274.29,3068008.0,270.6248,270.6936,268.9057,269.4558,3068008.0
2022-09-26 13:30:00,274.29,274.9,273.57,273.69,2857307.0,269.4558,270.055,268.7485,268.8664,2857307.0
2022-09-26 14:00:00,273.68,275.46,273.58,274.31,2786334.0,268.8565,270.6052,268.7583,269.4754,2786334.0
2022-09-26 14:30:00,274.32,276.1,273.9,275.73,2791172.0,269.4853,271.2339,269.0727,270.8704,2791172.0
2022-09-26 15:00:00,275.73,276.3,274.93,275.6,3064558.0,270.8704,271.4304,270.0845,270.7427,3064558.0
2022-09-26 15:30:00,275.6,276.27,273.89,274.16,5851674.0,270.7427,271.4009,269.0628,269.3281,5851674.0
2022-09-27 09:30:00,277.81,280.21,277.61,278.28,7028224.0,272.9137,275.2715,272.7173,273.3755,7028224.0
2022-09-27 10:00:00,278.31,278.45,276.25,276.94,5695046.0,273.4049,273.5425,271.3812,272.0591,5695046.0
2022-09-27 10:30:00,276.96,278.62,276.93,278.23,3463103.0,272.0787,273.7095,272.0493,273.3263,3463103.0
2022-09-27 11:00:00,278.26,278.5,275.4,275.62,3438289.0,273.3558,273.5916,270.5462,270.7623,3438289.0
2022-09-27 11:30:00,275.63,276.27,274.72,274.79,2960001.0,270.7722,271.4009,269.8782,269.947,2960001.0
2022-09-27 12:00:00,274.76,274.84,272.11,273.21,5625264.0,269.9175,269.9961,267.3142,268.3948,5625264.0
2022-09-27 12:30:00,273.2,273.98,272.77,273.74,2888213.0,268.385,269.1513,267.9626,268.9155,2888213.0
2022-09-27 13:00:00,273.73,273.73,272.58,273.15,2800803.0,268.9057,268.9057,267.7759,268.3359,2800803.0
2022-09-27 13:30:00,273.12,273.58,272.31,273.03,2258542.0,268.3064,268.7583,267.5107,268.218,2258542.0
2022-09-27 14:00:00,273.03,273.82,272.6,273.24,2511037.0,268.218,268.9941,267.7956,268.4243,2511037.0
2022-09-27 14:30:00,273.26,275.25,272.83,274.75,3461273.0,268.4439,270.3989,268.0215,269.9077,3461273.0
2022-09-27 15:00:00,274.75,274.75,273.66,273.99,3003636.0,269.9077,269.9077,268.8369,269.1611,3003636.0
2022-09-27 15:30:00,273.98,275.04,273.27,274.53,6364217.0,269.1513,270.1926,268.4538,269.6916,6364217.0
2022-09-28 09:30:00,274.46,275.0,272.94,274.01,6616318.0,269.6228,270.1533,268.1296,269.1807,6616318.0
2022-09-28 10:00:00,274.03,276.36,273.04,276.31,5572370.0,269.2004,271.4893,268.2278,271.4402,5572370.0
2022-09-28 10:30:00,276.31,276.92,275.66,276.07,4789269.0,271.4402,272.0394,270.8016,271.2044,4789269.0
2022-09-28 11:00:00,276.09,277.7,275.76,276.84,3490920.0,271.2241,272.8057,270.8999,271.9608,3490920.0
2022-09-28 11:30:00,276.84,278.1,276.32,278.04,2839136.0,271.9608,273.1986,271.45,273.1397,2839136.0
2022-09-28 12:00:00,278.04,278.85,277.62,277.7,3048220.0,273.1397,273.9354,272.7271,272.8057,3048220.0
2022-09-28 12:30:00,277.71,278.33,277.44,277.97,1888479.0,272.8155,273.4246,272.5503,273.0709,1888479.0
2022-09-28 13:00:00,278.0,278.99,277.58,278.46,2520634.0,273.1004,274.073,272.6878,273.5523,2520634.0
2022-09-28 13:30:00,278.51,278.6,277.44,277.96,2167909.0,273.6014,273.6898,272.5503,273.0611,2167909.0
2022-09-28 14:00:00,277.96,278.58,277.84,278.48,1853838.0,273.0611,273.6702,272.9432,273.5719,1853838.0
2022-09-28 14:30:00,278.49,279.19,278.28,278.95,2068854.0,273.5818,274.2694,273.3755,274.0337,2068854.0
2022-09-28 15:00:00,278.96,280.28,278.86,280.04,3520385.0,274.0435,275.3402,273.9452,275.1044,3520385.0
2022-09-28 15:30:00,280.06,281.25,279.76,279.87,5846422.0,275.1241,276.2931,274.8294,274.9374,5846422.0
2022-09-29 09:30:00,275.9,276.25,272.48,272.8,8100901.0,271.0374,271.3812,267.6777,267.992,8100901.0
2022-09-29 10:00:00,272.81,273.07,270.46,271.46,7468001.0,268.0019,268.2573,265.6933,266.6757,7468001.0
2022-09-29 10:30:00,271.45,272.26,270.45,271.83,4329069.0,266.6658,267.4616,265.6835,267.0391,4329069.0
2022-09-29 11:00:00,271.83,272.76,271.23,271.85,3477047.0,267.0391,267.9528,266.4497,267.0588,3477047.0
2022-09-29 11:30:00,271.84,273.27,271.52,272.82,3119999.0,267.049,268.4538,266.7346,268.0117,3119999.0
2022-09-29 12:00:00,272.84,273.18,271.24,271.54,2339746.0,268.0313,268.3653,266.4595,266.7543,2339746.0
2022-09-29 12:30:00,271.53,271.97,270.91,271.04,1938308.0,266.7444,267.1767,266.1354,266.2631,1938308.0
2022-09-29 13:00:00,271.04,271.31,270.57,270.77,2103017.0,266.2631,266.5283,265.8013,265.9978,2103017.0
2022-09-29 13:30:00,270.76,271.44,269.51,269.59,3541499.0,265.988,266.656,264.76,264.8386,3541499.0
2022-09-29 14:00:00,269.6,270.01,268.84,269.85,4248080.0,264.8484,265.2512,264.1018,265.094,4248080.0
2022-09-29 14:30:00,269.84,270.49,269.18,269.2,3068149.0,265.0842,265.7228,264.4358,264.4555,3068149.0
2022-09-29 15:00:00,269.19,271.04,269.16,270.46,4060432.0,264.4457,266.2631,264.4162,265.6933,4060432.0
2022-09-29 15:30:00,270.44,272.28,270.32,272.04,11373461.0,265.6736,267.4812,265.5558,267.2454,11373461.0
2022-09-30 09:30:00,271.03,273.15,270.0,272.15,7597292.0,266.2532,268.3359,265.2414,267.3535,7597292.0
2022-09-30 10:00:00,272.14,273.2,271.26,272.84,4267846.0,267.3437,268.385,266.4792,268.0313,4267846.0
2022-09-30 10:30:00,272.83,274.2,272.61,273.78,3174824.0,268.0215,269.3674,267.8054,268.9548,3174824.0
2022-09-30 11:00:00,273.8,275.19,273.26,274.52,3191407.0,268.9744,270.3399,268.4439,269.6817,3191407.0
2022-09-30 11:30:00,274.53,274.77,272.26,272.49,3641666.0,269.6916,269.9273,267.4616,267.6875,3641666.0
2022-09-30 12:00:00,272.5,272.51,271.38,272.08,2545226.0,267.6973,267.7072,266.5971,267.2847,2545226.0
2022-09-30 12:30:00,272.07,272.89,271.9,272.03,1617652.0,267.2749,268.0805,267.1079,267.2356,1617652.0
2022-09-30 13:00:00,272.02,272.28,271.43,272.05,1672056.0,267.2258,267.4812,266.6462,267.2553,1672056.0
2022-09-30 13:30:00,272.07,272.23,270.17,270.43,2212079.0,267.2749,267.4321,265.4084,265.6638,2212079.0
2022-09-30 14:00:00,270.4,271.18,270.1,270.56,2245597.0,265.6343,266.4006,265.3396,265.7915,2245597.0
2022-09-30 14:30:00,270.54,271.07,269.11,269.25,3564496.0,265.7719,266.2925,264.3671,264.5046,3564496.0
2022-09-30 15:00:00,269.23,270.46,268.71,269.66,3470917.0,264.485,265.6933,263.9741,264.9074,3470917.0
2022-09-30 15:30:00,269.66,270.13,267.1,267.18,11204273.0,264.9074,265.3691,262.3925,262.4711,11204273.0
2022-10-03 09:30:00,269.07,269.74,267.53,268.78,5446930.0,264.3278,264.986,262.8149,264.0429,5446930.0
2022-10-03 10:00:00,268.76,271.74,268.74,271.51,5614024.0,264.0233,266.9507,264.0036,266.7248,5614024.0
2022-10-03 10:30:00,271.53,272.12,271.25,271.34,3406800.0,266.7444,267.324,266.4694,266.5578,3406800.0
2022-10-03 11:00:00,271.35,272.26,271.03,272.0,2615944.0,266.5676,267.4616,266.2532,267.2061,2615944.0
2022-10-03 11:30:00,272.01,272.19,270.37,270.81,2092901.0,267.216,267.3928,265.6049,266.0371,2092901.0
2022-10-03 12:00:00,270.79,271.92,270.78,271.07,1644628.0,266.0175,267.1276,266.0076,266.2925,1644628.0
2022-10-03 12:30:00,271.08,271.61,270.76,271.51,1398898.0,266.3024,266.823,265.988,266.7248,1398898.0
2022-10-03 13:00:00,271.52,272.76,271.46,272.63,2176915.0,266.7346,267.9528,266.6757,267.825,2176915.0
2022-10-03 13:30:00,272.65,273.33,272.59,272.91,2492486.0,267.8447,268.5127,267.7857,268.1001,2492486.0
2022-10-03 14:00:00,272.91,274.44,272.89,274.33,2214038.0,268.1001,269.6031,268.0805,269.4951,2214038.0
2022-10-03 14:30:00,274.32,275.16,274.18,274.8,2776452.0,269.4853,270.3105,269.3477,269.9568,2776452.0
2022-10-03 15:00:00,274.8,275.14,274.2,274.85,4309806.0,269.9568,270.2908,269.3674,270.0059,4309806.0
2022-10-03 15:30:00,274.85,275.07,273.19,273.54,5813545.0,270.0059,270.222,268.3752,268.719,5813545.0
2022-10-04 09:30:00,278.99,281.53,278.99,281.46,8645849.0,274.073,276.5682,274.073,276.4994,8645849.0
2022-10-04 10:00:00,281.47,282.67,281.47,281.6,6108536.0,276.5092,277.6881,276.5092,276.637,6108536.0
2022-10-04 10:30:00,281.61,282.85,281.6,282.72,3601952.0,276.6468,277.8649,276.637,277.7372,3601952.0
2022-10-04 11:00:00,282.72,282.84,281.91,282.43,2485785.0,277.7372,277.8551,276.9415,277.4523,2485785.0
2022-10-04 11:30:00,282.45,282.67,281.65,282.2,2591914.0,277.472,277.6881,276.6861,277.2264,2591914.0
2022-10-04 12:00:00,282.21,282.5,281.46,282.15,2248920.0,277.2362,277.5211,276.4994,277.1773,2248920.0
2022-10-04 12:30:00,282.15,282.3,280.81,281.1,2136636.0,277.1773,277.3246,275.8609,276.1458,2136636.0
2022-10-04 13:00:00,281.06,281.22,279.22,280.28,3411291.0,276.1065,276.2636,274.2989,275.3402,3411291.0
2022-10-04 13:30:00,280.27,281.65,280.16,281.25,2896288.0,275.3304,276.6861,275.2223,276.2931,2896288.0
2022-10-04 14:00:00,281.26,281.57,280.69,280.71,1992823.0,276.3029,276.6075,275.743,275.7626,1992823.0
2022-10-04 14:30:00,280.71,282.21,280.62,281.92,2169228.0,275.7626,277.2362,275.6742,276.9513,2169228.0
2022-10-04 15:00:00,281.92,282.09,280.51,281.41,2220407.0,276.9513,277.1183,275.5662,276.4503,2220407.0
2022-10-04 15:30:00,281.4,282.24,280.9,282.17,5982282.0,276.4405,277.2657,275.9493,277.1969,5982282.0
2022-10-05 09:30:00,278.32,279.62,277.84,278.69,5173931.0,273.4148,274.6918,272.9432,273.7782,5173931.0
2022-10-05 10:00:00,278.66,278.71,275.92,275.98,5288067.0,273.7488,273.7979,271.0571,271.116,5288067.0
2022-10-05 10:30:00,275.95,276.64,275.42,275.86,3285406.0,271.0865,271.7644,270.5659,270.9981,3285406.0
2022-10-05 11:00:00,275.85,277.22,275.73,276.99,2493987.0,270.9883,272.3341,270.8704,272.1082,2493987.0
2022-10-05 11:30:00,277.0,277.76,276.72,277.62,2141440.0,272.118,272.8646,271.843,272.7271,2141440.0
2022-10-05 12:00:00,277.64,279.62,276.94,279.03,3036181.0,272.7467,274.6918,272.0591,274.1122,3036181.0
2022-10-05 12:30:00,279.03,280.35,278.68,279.74,2316706.0,274.1122,275.409,273.7684,274.8097,2316706.0
2022-10-05 13:00:00,279.74,281.75,279.64,281.0,2793517.0,274.8097,276.7843,274.7115,276.0475,2793517.0
2022-10-05 13:30:00,280.98,281.44,280.29,280.32,1967869.0,276.0279,276.4798,275.35,275.3795,1967869.0
2022-10-05 14:00:00,280.3,281.56,280.14,281.32,2095268.0,275.3599,276.5977,275.2027,276.3619,2095268.0
2022-10-05 14:30:00,281.36,282.3,281.04,282.24,2158781.0,276.4012,277.3246,276.0868,277.2657,2158781.0
2022-10-05 15:00:00,282.26,283.81,282.26,282.85,3492024.0,277.2853,278.808,277.2853,277.8649,3492024.0
2022-10-05 15:30:00,282.85,283.46,281.41,281.98,5559583.0,277.8649,278.4642,276.4503,277.0103,5559583.0
2022-10-06 09:30:00,280.97,284.18,280.95,282.13,6399193.0,276.0181,279.1715,275.9984,277.1576,6399193.0
2022-10-06 10:00:00,282.14,282.15,279.45,279.5,6312254.0,277.1674,277.1773,274.5248,274.574,6312254.0
2022-10-06 10:30:00,279.51,282.29,279.43,282.21,3541085.0,274.5838,277.3148,274.5052,277.2362,3541085.0
2022-10-06 11:00:00,282.23,282.65,280.79,282.39,3317284.0,277.2558,277.6684,275.8412,277.413,3317284.0
2022-10-06 11:30:00,282.4,282.88,280.75,280.83,2828448.0,277.4229,277.8944,275.8019,275.8805,2828448.0
2022-10-06 12:00:00,280.81,281.35,280.27,281.26,2117392.0,275.8609,276.3914,275.3304,276.3029,2117392.0
2022-10-06 12:30:00,281.25,282.24,280.69,281.57,1924253.0,276.2931,277.2657,275.743,276.6075,1924253.0
2022-10-06 13:00:00,281.59,282.08,280.9,281.93,1713729.0,276.6271,277.1085,275.9493,276.9611,1713729.0
2022-10-06 13:30:00,281.94,282.15,281.05,281.83,1300860.0,276.971,277.1773,276.0966,276.8629,1300860.0
2022-10-06 14:00:00,281.84,281.88,280.61,280.91,1847046.0,276.8727,276.912,275.6644,275.9591,1847046.0
2022-10-06 14:30:00,280.91,281.36,279.47,280.14,2157781.0,275.9591,276.4012,274.5445,275.2027,2157781.0
2022-10-06 15:00:00,280.12,280.82,279.44,280.8,2574077.0,275.183,275.8707,274.515,275.8511,2574077.0
2022-10-06 15:30:00,280.79,280.92,279.5,279.8,4159633.0,275.8412,275.9689,274.574,274.8687,4159633.0
2022-10-07 09:30:00,275.02,275.15,271.96,272.18,7856507.0,270.1729,270.3006,267.1669,267.383,7856507.0
2022-10-07 10:00:00,272.18,273.38,271.67,272.63,5285056.0,267.383,268.5618,266.882,267.825,5285056.0
2022-10-07 10:30:00,272.65,273.05,271.76,272.41,3048223.0,267.8447,268.2376,266.9704,267.6089,3048223.0
2022-10-07 11:00:00,272.42,272.91,271.17,271.83,2898962.0,267.6187,268.1001,266.3908,267.0391,2898962.0
2022-10-07 11:30:00,271.77,272.08,270.76,271.26,2367658.0,266.9802,267.2847,265.988,266.4792,2367658.0
2022-10-07 12:00:00,271.21,271.62,270.22,270.31,2171691.0,266.4301,266.8328,265.4575,265.5459,2171691.0
2022-10-07 12:30:00,270.3,270.32,269.68,270.03,2435331.0,265.5361,265.5558,264.927,265.2709,2435331.0
2022-10-07 13:00:00,270.04,270.44,269.39,269.88,1959653.0,265.2807,265.6736,264.6421,265.1235,1959653.0
2022-10-07 13:30:00,269.89,270.33,269.34,269.48,1638557.0,265.1333,265.5656,264.593,264.7306,1638557.0
2022-10-07 14:00:00,269.47,269.93,268.98,269.04,2329865.0,264.7207,265.1726,264.2394,264.2983,2329865.0
2022-10-07 14:30:00,269.04,269.52,268.81,269.32,1995372.0,264.2983,264.7699,264.0724,264.5734,1995372.0
2022-10-07 15:00:00,269.33,269.95,268.19,268.42,3005959.0,264.5832,265.1923,263.4633,263.6892,3005959.0
2022-10-07 15:30:00,268.42,269.37,267.74,269.02,9477380.0,263.6892,264.6225,263.0212,264.2787,9477380.0
2022-10-10 09:30:00,269.31,269.7,266.71,266.98,5682967.0,264.5636,264.9467,262.0094,262.2746,5682967.0
2022-10-10 10:00:00,267.0,268.3,266.26,267.62,3717004.0,262.2943,263.5714,261.5673,262.9033,3717004.0
2022-10-10 10:30:00,267.59,267.98,265.05,265.48,4285000.0,262.8739,263.257,260.3786,260.8011,4285000.0
2022-10-10 11:00:00,265.47,266.38,264.89,265.87,2592820.0,260.7912,261.6852,260.2215,261.1842,2592820.0
2022-10-10 11:30:00,265.87,267.11,265.5,266.37,2428205.0,261.1842,262.4023,260.8207,261.6754,2428205.0
2022-10-10 12:00:00,266.37,266.37,264.62,264.75,2571431.0,261.6754,261.6754,259.9562,260.0839,2571431.0
2022-10-10 12:30:00,264.72,265.08,264.38,264.39,2369558.0,260.0545,260.4081,259.7204,259.7303,2369558.0
2022-10-10 13:00:00,264.38,265.13,263.64,265.0,3811175.0,259.7204,260.4572,258.9935,260.3295,3811175.0
2022-10-10 13:30:00,265.0,268.27,264.95,267.5,4850480.0,260.3295,263.5419,260.2804,262.7855,4850480.0
2022-10-10 14:00:00,267.49,267.6,265.96,266.71,2520866.0,262.7756,262.8837,261.2726,262.0094,2520866.0
2022-10-10 14:30:00,266.69,267.7,266.33,266.7,2190045.0,261.9897,262.9819,261.6361,261.9996,2190045.0
2022-10-10 15:00:00,266.72,267.84,266.28,266.85,2575977.0,262.0192,263.1195,261.587,262.1469,2575977.0
2022-10-10 15:30:00,266.88,267.67,266.07,266.17,4250512.0,262.1764,262.9525,261.3807,261.4789,4250512.0
2022-10-11 09:30:00,264.7,265.32,262.32,262.36,6205842.0,260.0348,260.6439,257.6968,257.736,6205842.0
2022-10-11 10:00:00,262.37,263.12,261.53,262.52,4836414.0,257.7459,258.4827,256.9207,257.8932,4836414.0
2022-10-11 10:30:00,262.49,264.27,262.02,262.94,4118550.0,257.8638,259.6124,257.402,258.3058,4118550.0
2022-10-11 11:00:00,262.94,264.81,262.86,264.47,3398384.0,258.3058,260.1429,258.2272,259.8089,3398384.0
2022-10-11 11:30:00,264.5,266.56,264.29,265.71,4037823.0,259.8383,261.862,259.632,261.027,4037823.0
2022-10-11 12:00:00,265.74,266.51,264.54,265.94,2926677.0,261.0565,261.8129,259.8776,261.253,2926677.0
2022-10-11 12:30:00,265.95,267.63,265.83,266.57,3284289.0,261.2628,262.9132,261.1449,261.8718,3284289.0
2022-10-11 13:00:00,266.58,266.88,265.41,265.68,2122698.0,261.8817,262.1764,260.7323,260.9975,2122698.0
2022-10-11 13:30:00,265.66,266.35,265.22,266.02,1739290.0,260.9779,261.6557,260.5456,261.3315,1739290.0
2022-10-11 14:00:00,266.03,266.29,264.72,265.55,1940513.0,261.3414,261.5968,260.0545,260.8698,1940513.0
2022-10-11 14:30:00,265.56,265.84,262.07,262.28,3890666.0,260.8796,261.1547,257.4512,257.6575,3890666.0
2022-10-11 15:00:00,262.26,262.62,261.03,262.15,5044845.0,257.6378,257.9915,256.4295,257.5297,5044845.0
2022-10-11 15:30:00,262.14,263.22,261.61,262.89,5556817.0,257.5199,258.5809,256.9993,258.2567,5556817.0
2022-10-12 09:30:00,263.4,265.36,261.95,264.01,6282665.0,258.7577,260.6832,257.3333,259.357,6282665.0
2022-10-12 10:00:00,264.09,264.44,262.09,263.42,3559522.0,259.4356,259.7794,257.4708,258.7774,3559522.0
2022-10-12 10:30:00,263.42,264.0,262.02,262.7,2377890.0,258.7774,259.3471,257.402,258.0701,2377890.0
2022-10-12 11:00:00,262.74,264.32,262.61,263.99,2098355.0,258.1093,259.6615,257.9816,259.3373,2098355.0
2022-10-12 11:30:00,264.01,264.77,263.43,264.55,2106869.0,259.357,260.1036,258.7872,259.8874,2106869.0
2022-10-12 12:00:00,264.57,264.85,263.2,263.33,1798830.0,259.9071,260.1822,258.5612,258.689,1798830.0
2022-10-12 12:30:00,263.31,263.99,262.86,263.81,1973664.0,258.6693,259.3373,258.2272,259.1605,1973664.0
2022-10-12 13:00:00,263.83,264.13,263.29,263.62,1530924.0,259.1801,259.4749,258.6497,258.9738,1530924.0
2022-10-12 13:30:00,263.62,263.67,262.74,263.06,1693768.0,258.9738,259.023,258.1093,258.4237,1693768.0
2022-10-12 14:00:00,263.02,264.67,262.56,264.42,3855229.0,258.3844,260.0053,257.9325,259.7597,3855229.0
2022-10-12 14:30:00,264.44,264.71,263.03,263.2,1514898.0,259.7794,260.0446,258.3942,258.5612,1514898.0
2022-10-12 15:00:00,263.21,263.73,262.75,263.33,2278623.0,258.5711,259.0819,258.1192,258.689,2278623.0
2022-10-12 15:30:00,263.31,263.91,262.68,262.73,4467458.0,258.6693,259.2587,258.0504,258.0995,4467458.0
2022-10-13 09:30:00,255.18,257.84,254.26,257.48,9969671.0,250.6826,253.2957,249.7788,252.9421,9969671.0
2022-10-13 10:00:00,257.49,259.42,257.01,257.37,8046141.0,252.9519,254.8479,252.4803,252.834,8046141.0
2022-10-13 10:30:00,257.37,259.73,257.2,258.5,5164674.0,252.834,255.1524,252.667,253.9441,5164674.0
2022-10-13 11:00:00,258.5,267.14,258.15,264.9,11386019.0,253.9441,262.4318,253.6002,260.2313,11386019.0
2022-10-13 11:30:00,264.88,269.56,264.27,266.83,8543151.0,260.2116,264.8092,259.6124,262.1273,8543151.0
2022-10-13 12:00:00,266.84,267.86,264.65,264.98,4797443.0,262.1371,263.1391,259.9857,260.3099,4797443.0
2022-10-13 12:30:00,264.99,266.55,264.77,266.06,2910167.0,260.3197,261.8522,260.1036,261.3708,2910167.0
2022-10-13 13:00:00,266.08,268.79,266.08,268.32,3252723.0,261.3905,264.0527,261.3905,263.591,3252723.0
2022-10-13 13:30:00,268.34,269.55,267.89,268.43,4119627.0,263.6107,264.7993,263.1686,263.6991,4119627.0
2022-10-13 14:00:00,268.43,268.5,266.88,266.96,2926868.0,263.6991,263.7678,262.1764,262.255,2926868.0
2022-10-13 14:30:00,266.99,269.66,266.97,269.3,3209742.0,262.2844,264.9074,262.2648,264.5537,3209742.0
2022-10-13 15:00:00,269.31,270.17,268.71,268.95,4556271.0,264.5636,265.4084,263.9741,264.2099,4556271.0
2022-10-13 15:30:00,268.94,269.93,268.01,268.75,6733592.0,264.2001,265.1726,263.2865,264.0134,6733592.0
2022-10-14 09:30:00,271.18,271.81,267.5,268.05,8775549.0,266.4006,267.0195,262.7855,263.3258,8775549.0
2022-10-14 10:00:00,268.0,268.0,263.41,264.84,9170178.0,263.2766,263.2766,258.7675,260.1723,9170178.0
2022-10-14 10:30:00,264.81,265.51,263.23,264.73,4485742.0,260.1429,260.8305,258.5907,260.0643,4485742.0
2022-10-14 11:00:00,264.78,266.08,263.46,264.87,4044901.0,260.1134,261.3905,258.8167,260.2018,4044901.0
2022-10-14 11:30:00,264.86,264.89,262.49,262.78,3701645.0,260.192,260.2215,257.8638,258.1486,3701645.0
2022-10-14 12:00:00,262.78,263.8,261.58,262.79,3835984.0,258.1486,259.1507,256.9698,258.1585,3835984.0
2022-10-14 12:30:00,262.77,263.52,262.16,262.42,2223081.0,258.1388,258.8756,257.5396,257.795,2223081.0
2022-10-14 13:00:00,262.45,263.22,261.83,262.55,1971506.0,257.8245,258.5809,257.2154,257.9227,1971506.0
2022-10-14 13:30:00,262.54,263.25,262.39,263.19,1755469.0,257.9129,258.6104,257.7655,258.5514,1755469.0
2022-10-14 14:00:00,263.2,263.2,261.26,261.72,2365627.0,258.5612,258.5612,256.6554,257.1073,2365627.0
2022-10-14 14:30:00,261.73,261.99,261.19,261.97,2021894.0,257.1172,257.3726,256.5867,257.3529,2021894.0
2022-10-14 15:00:00,261.97,262.56,260.98,261.68,2951008.0,257.3529,257.9325,256.3804,257.068,2951008.0
2022-10-14 15:30:00,261.69,262.2,260.14,260.64,7671103.0,257.0779,257.5789,255.5552,256.0464,7671103.0
2022-10-17 09:30:00,266.79,269.56,266.74,268.52,9651724.0,262.088,264.8092,262.0389,263.7875,9651724.0
2022-10-17 10:00:00,268.52,269.96,268.15,268.92,3937431.0,263.7875,265.2021,263.424,264.1804,3937431.0
2022-10-17 10:30:00,268.93,269.38,267.4,267.85,3860189.0,264.1903,264.6323,262.6872,263.1293,3860189.0
2022-10-17 11:00:00,267.85,268.97,267.27,268.93,2513443.0,263.1293,264.2295,262.5595,264.1903,2513443.0
2022-10-17 11:30:00,268.92,270.0,268.64,269.5,2810173.0,264.1804,265.2414,263.9054,264.7502,2810173.0
2022-10-17 12:00:00,269.49,269.91,268.71,269.21,2131868.0,264.7404,265.153,263.9741,264.4653,2131868.0
2022-10-17 12:30:00,269.23,269.71,268.6,269.03,1987925.0,264.485,264.9565,263.8661,264.2885,1987925.0
2022-10-17 13:00:00,269.03,269.65,268.6,269.32,2023509.0,264.2885,264.8976,263.8661,264.5734,2023509.0
2022-10-17 13:30:00,269.33,270.02,269.21,269.84,1995208.0,264.5832,265.261,264.4653,265.0842,1995208.0
2022-10-17 14:00:00,269.83,270.24,269.09,269.49,2152353.0,265.0744,265.4772,264.3474,264.7404,2152353.0
2022-10-17 14:30:00,269.5,269.98,269.16,269.48,1920937.0,264.7502,265.2217,264.4162,264.7306,1920937.0
2022-10-17 15:00:00,269.48,269.7,268.88,269.66,2271829.0,264.7306,264.9467,264.1411,264.9074,2271829.0
2022-10-17 15:30:00,269.65,270.09,269.01,269.49,6245800.0,264.8976,265.3298,264.2688,264.7404,6245800.0
2022-10-18 09:30:00,276.54,277.21,273.85,274.2,7617604.0,271.6661,272.3243,269.0235,269.3674,7617604.0
2022-10-18 10:00:00,274.2,275.1,273.01,273.05,3571846.0,269.3674,270.2515,268.1983,268.2376,3571846.0
2022-10-18 10:30:00,273.06,273.58,271.93,272.68,3696142.0,268.2475,268.7583,267.1374,267.8742,3696142.0
2022-10-18 11:00:00,272.65,272.96,269.41,269.89,4818623.0,267.8447,268.1492,264.6618,265.1333,4818623.0
2022-10-18 11:30:00,269.89,270.66,268.79,270.59,4256241.0,265.1333,265.8898,264.0527,265.821,4256241.0
2022-10-18 12:00:00,270.57,272.13,269.9,271.29,3311782.0,265.8013,267.3339,265.1432,266.5087,3311782.0
2022-10-18 12:30:00,271.32,272.77,270.95,271.48,2465261.0,266.5381,267.9626,266.1747,266.6953,2465261.0
2022-10-18 13:00:00,271.5,272.08,270.35,271.89,2357829.0,266.715,267.2847,265.5852,267.0981,2357829.0
2022-10-18 13:30:00,271.88,272.94,271.66,272.65,1925404.0,267.0883,268.1296,266.8721,267.8447,1925404.0
2022-10-18 14:00:00,272.64,272.79,271.87,272.55,2102414.0,267.8349,267.9822,267.0784,267.7465,2102414.0
2022-10-18 14:30:00,272.55,272.57,268.74,270.15,5151296.0,267.7465,267.7661,264.0036,265.3888,5151296.0
2022-10-18 15:00:00,270.16,270.56,269.15,270.45,2560496.0,265.3986,265.7915,264.4064,265.6835,2560496.0
2022-10-18 15:30:00,270.46,272.0,270.31,271.68,4769269.0,265.6933,267.2061,265.5459,266.8918,4769269.0
2022-10-19 09:30:00,269.93,271.95,269.44,270.11,6176489.0,265.1726,267.157,264.6913,265.3495,6176489.0
2022-10-19 10:00:00,270.1,273.65,269.72,273.41,3739528.0,265.3396,268.8271,264.9663,268.5913,3739528.0
2022-10-19 10:30:00,273.45,273.68,271.1,271.36,2814200.0,268.6306,268.8565,266.322,266.5774,2814200.0
2022-10-19 11:00:00,271.36,272.45,270.99,271.32,2469745.0,266.5774,267.6482,266.2139,266.5381,2469745.0
2022-10-19 11:30:00,271.33,272.3,270.63,271.72,2150205.0,266.548,267.5009,265.8603,266.9311,2150205.0
2022-10-19 12:00:00,271.7,271.86,270.3,270.49,1840598.0,266.9114,267.0686,265.5361,265.7228,1840598.0
2022-10-19 12:30:00,270.48,271.21,269.48,269.75,2156397.0,265.7129,266.4301,264.7306,264.9958,2156397.0
2022-10-19 13:00:00,269.73,269.9,268.07,268.97,3876104.0,264.9762,265.1432,263.3454,264.2295,3876104.0
2022-10-19 13:30:00,268.96,269.31,268.45,269.24,1832071.0,264.2197,264.5636,263.7187,264.4948,1832071.0
2022-10-19 14:00:00,269.21,270.54,268.9,270.32,2444032.0,264.4653,265.7719,264.1608,265.5558,2444032.0
2022-10-19 14:30:00,270.31,270.45,269.25,269.34,1873907.0,265.5459,265.6835,264.5046,264.593,1873907.0
2022-10-19 15:00:00,269.37,270.56,268.96,269.68,2360924.0,264.6225,265.7915,264.2197,264.927,2360924.0
2022-10-19 15:30:00,269.67,270.65,269.39,270.59,3928466.0,264.9172,265.8799,264.6421,265.821,3928466.0
2022-10-20 09:30:00,269.58,272.46,269.11,271.79,5646709.0,264.8288,267.658,264.3671,266.9998,5646709.0
2022-10-20 10:00:00,271.82,274.84,271.6,274.42,5126435.0,267.0293,269.9961,266.8132,269.5835,5126435.0
2022-10-20 10:30:00,274.45,274.7,273.24,274.59,2592746.0,269.613,269.8586,268.4243,269.7505,2592746.0
2022-10-20 11:00:00,274.6,274.75,272.85,273.28,2520066.0,269.7603,269.9077,268.0412,268.4636,2520066.0
2022-10-20 11:30:00,273.29,274.42,273.26,273.44,1836568.0,268.4734,269.5835,268.4439,268.6208,1836568.0
2022-10-20 12:00:00,273.46,273.53,271.18,271.49,3072165.0,268.6404,268.7092,266.4006,266.7051,3072165.0
2022-10-20 12:30:00,271.48,271.79,270.4,271.14,2667281.0,266.6953,266.9998,265.6343,266.3613,2667281.0
2022-10-20 13:00:00,271.14,271.32,269.7,270.44,2781840.0,266.3613,266.5381,264.9467,265.6736,2781840.0
2022-10-20 13:30:00,270.43,270.49,268.68,269.24,2709445.0,265.6638,265.7228,263.9447,264.4948,2709445.0
2022-10-20 14:00:00,269.22,269.35,268.16,268.31,2382979.0,264.4751,264.6029,263.4338,263.5812,2382979.0
2022-10-20 14:30:00,268.26,269.41,267.92,268.95,2486362.0,263.5321,264.6618,263.1981,264.2099,2486362.0
2022-10-20 15:00:00,268.94,269.81,268.62,268.9,2990047.0,264.2001,265.0547,263.8857,264.1608,2990047.0
2022-10-20 15:30:00,268.91,269.77,268.28,269.02,3777483.0,264.1706,265.0154,263.5517,264.2787,3777483.0
2022-10-21 09:30:00,267.98,270.75,266.82,270.75,9178484.0,263.257,265.9782,262.1174,265.9782,9178484.0
2022-10-21 10:00:00,270.75,272.38,269.54,269.58,5568604.0,265.9782,267.5794,264.7895,264.8288,5568604.0
2022-10-21 10:30:00,269.59,270.72,268.85,269.1,4176197.0,264.8386,265.9487,264.1117,264.3573,4176197.0
2022-10-21 11:00:00,269.11,270.13,268.19,269.87,3241855.0,264.3671,265.3691,263.4633,265.1137,3241855.0
2022-10-21 11:30:00,269.93,272.1,269.77,272.07,2611020.0,265.1726,267.3044,265.0154,267.2749,2611020.0
2022-10-21 12:00:00,272.1,272.96,271.33,271.46,3219251.0,267.3044,268.1492,266.548,266.6757,3219251.0
2022-10-21 12:30:00,271.44,273.15,271.28,272.58,2708025.0,266.656,268.3359,266.4988,267.7759,2708025.0
2022-10-21 13:00:00,272.63,273.22,272.33,272.79,2121390.0,267.825,268.4046,267.5303,267.9822,2121390.0
2022-10-21 13:30:00,272.78,273.99,272.65,273.99,2342332.0,267.9724,269.1611,267.8447,269.1611,2342332.0
2022-10-21 14:00:00,273.99,274.68,273.54,274.07,2755021.0,269.1611,269.8389,268.719,269.2397,2755021.0
2022-10-21 14:30:00,274.07,274.46,273.65,274.25,1952812.0,269.2397,269.6228,268.8271,269.4165,1952812.0
2022-10-21 15:00:00,274.27,275.72,274.06,275.68,2937137.0,269.4361,270.8606,269.2298,270.8213,2937137.0
2022-10-21 15:30:00,275.68,275.97,275.3,275.47,6984163.0,270.8213,271.1062,270.448,270.615,6984163.0
2022-10-24 09:30:00,275.69,277.27,274.23,275.71,10284540.0,270.8311,272.3833,269.3968,270.8508,10284540.0
2022-10-24 10:00:00,275.73,275.75,271.97,273.01,5118476.0,270.8704,270.8901,267.1767,268.1983,5118476.0
2022-10-24 10:30:00,273.02,275.66,272.65,275.49,4137061.0,268.2082,270.8016,267.8447,270.6346,4137061.0
2022-10-24 11:00:00,275.49,276.14,274.72,275.91,2602784.0,270.6346,271.2732,269.8782,271.0472,2602784.0
2022-10-24 11:30:00,275.95,277.13,275.31,277.06,2825539.0,271.0865,272.2457,270.4578,272.177,2825539.0
2022-10-24 12:00:00,277.07,277.95,276.46,277.32,3179861.0,272.1868,273.0513,271.5875,272.4324,3179861.0
2022-10-24 12:30:00,277.33,277.78,276.79,277.3,1938673.0,272.4422,272.8843,271.9117,272.4127,1938673.0
2022-10-24 13:00:00,277.31,277.37,276.27,276.47,2100179.0,272.4226,272.4815,271.4009,271.5974,2100179.0
2022-10-24 13:30:00,276.44,276.96,275.96,276.49,2144896.0,271.5679,272.0787,271.0964,271.617,2144896.0
2022-10-24 14:00:00,276.49,277.57,276.37,277.36,1441942.0,271.617,272.678,271.4991,272.4717,1441942.0
2022-10-24 14:30:00,277.35,278.57,277.31,278.52,2488023.0,272.4619,273.6604,272.4226,273.6112,2488023.0
2022-10-24 15:00:00,278.51,279.4,278.4,279.08,3138054.0,273.6014,274.4757,273.4934,274.1614,3138054.0
2022-10-24 15:30:00,279.07,279.2,277.92,278.54,4417678.0,274.1515,274.2793,273.0218,273.6309,4417678.0
2022-10-25 09:30:00,279.4,283.06,279.4,282.71,7137733.0,274.4757,278.0712,274.4757,277.7274,7137733.0
2022-10-25 10:00:00,282.73,283.03,281.9,282.67,4353767.0,277.747,278.0417,276.9317,277.6881,4353767.0
2022-10-25 10:30:00,282.68,282.68,281.62,282.17,3384354.0,277.6979,277.6979,276.6566,277.1969,3384354.0
2022-10-25 11:00:00,282.16,283.37,282.0,283.28,2476027.0,277.1871,278.3758,277.0299,278.2873,2476027.0
2022-10-25 11:30:00,283.28,283.82,283.06,283.5,2029430.0,278.2873,278.8178,278.0712,278.5035,2029430.0
2022-10-25 12:00:00,283.5,284.03,283.22,283.69,1724971.0,278.5035,279.0241,278.2284,278.6901,1724971.0
2022-10-25 12:30:00,283.67,283.78,282.6,282.76,1779135.0,278.6705,278.7785,277.6193,277.7765,1779135.0
2022-10-25 13:00:00,282.78,283.16,281.84,282.55,2181384.0,277.7962,278.1695,276.8727,277.5702,2181384.0
2022-10-25 13:30:00,282.56,283.08,282.19,282.61,1729532.0,277.58,278.0909,277.2166,277.6292,1729532.0
2022-10-25 14:00:00,282.63,283.6,282.54,283.55,1804117.0,277.6488,278.6017,277.5604,278.5526,1804117.0
2022-10-25 14:30:00,283.55,283.93,283.15,283.23,1888515.0,278.5526,278.9259,278.1596,278.2382,1888515.0
2022-10-25 15:00:00,283.22,284.28,283.19,284.23,2694589.0,278.2284,279.2697,278.1989,279.2206,2694589.0
2022-10-25 15:30:00,284.25,284.6,283.82,284.26,6106399.0,279.2402,279.5841,278.8178,279.2501,6106399.0
2022-10-26 09:30:00,278.46,279.79,277.43,278.66,7133910.0,273.5523,274.8589,272.5404,273.7488,7133910.0
2022-10-26 10:00:00,278.64,281.55,278.64,280.96,5965121.0,273.7291,276.5878,273.7291,276.0082,5965121.0
2022-10-26 10:30:00,280.97,282.8,280.55,281.6,3540202.0,276.0181,277.8158,275.6055,276.637,3540202.0
2022-10-26 11:00:00,281.59,283.8,281.59,283.44,3284666.0,276.6271,278.7982,276.6271,278.4445,3284666.0
2022-10-26 11:30:00,283.44,283.98,282.79,283.08,2785111.0,278.4445,278.975,277.806,278.0909,2785111.0
2022-10-26 12:00:00,283.07,283.41,282.28,282.46,2611650.0,278.081,278.4151,277.305,277.4818,2611650.0
2022-10-26 12:30:00,282.43,282.96,280.19,280.44,2965356.0,277.4523,277.973,275.2518,275.4974,2965356.0
2022-10-26 13:00:00,280.38,280.39,278.7,278.83,3489831.0,275.4385,275.4483,273.7881,273.9158,3489831.0
2022-10-26 13:30:00,278.83,279.75,278.38,279.65,2697607.0,273.9158,274.8196,273.4737,274.7213,2697607.0
2022-10-26 14:00:00,279.66,280.09,278.51,278.64,2010902.0,274.7311,275.1536,273.6014,273.7291,2010902.0
2022-10-26 14:30:00,278.63,279.08,278.04,278.55,2361752.0,273.7193,274.1614,273.1397,273.6407,2361752.0
2022-10-26 15:00:00,278.5,278.66,277.68,278.22,3294401.0,273.5916,273.7488,272.786,273.3165,3294401.0
2022-10-26 15:30:00,278.22,278.59,277.53,277.91,5460815.0,273.3165,273.68,272.6387,273.012,5460815.0
2022-10-27 09:30:00,276.79,278.28,273.39,274.1,5942522.0,271.9117,273.3755,268.5716,269.2691,5942522.0
2022-10-27 10:00:00,274.08,277.86,273.7,277.49,4303634.0,269.2495,272.9629,268.8762,272.5994,4303634.0
2022-10-27 10:30:00,277.47,277.99,274.75,274.79,3251410.0,272.5797,273.0906,269.9077,269.947,3251410.0
2022-10-27 11:00:00,274.79,276.23,274.58,275.09,2227983.0,269.947,271.3616,269.7407,270.2417,2227983.0
2022-10-27 11:30:00,275.08,275.89,273.91,274.06,2285323.0,270.2319,271.0276,269.0825,269.2298,2285323.0
2022-10-27 12:00:00,274.04,274.99,273.04,273.05,2455435.0,269.2102,270.1434,268.2278,268.2376,2455435.0
2022-10-27 12:30:00,273.04,274.33,273.01,274.0,1861571.0,268.2278,269.4951,268.1983,269.1709,1861571.0
2022-10-27 13:00:00,274.02,275.17,273.52,274.07,2126217.0,269.1905,270.3203,268.6994,269.2397,2126217.0
2022-10-27 13:30:00,274.09,274.22,273.35,273.4,1397505.0,269.2593,269.387,268.5324,268.5815,1397505.0
2022-10-27 14:00:00,273.39,273.63,272.58,273.13,2003220.0,268.5716,268.8074,267.7759,268.3162,2003220.0
2022-10-27 14:30:00,273.12,273.32,272.65,272.89,1650199.0,268.3064,268.5029,267.8447,268.0805,1650199.0
2022-10-27 15:00:00,272.89,273.57,272.36,273.5,2032717.0,268.0805,268.7485,267.5598,268.6797,2032717.0
2022-10-27 15:30:00,273.46,273.88,272.34,272.82,4471233.0,268.6404,269.053,267.5402,268.0117,4471233.0
2022-10-28 09:30:00,272.23,275.88,272.06,274.8,7730905.0,267.4321,271.0178,267.2651,269.9568,7730905.0
2022-10-28 10:00:00,274.83,276.73,273.27,276.27,5709352.0,269.9863,271.8528,268.4538,271.4009,5709352.0
2022-10-28 10:30:00,276.3,278.47,276.21,278.22,4564383.0,271.4304,273.5621,271.3419,273.3165,4564383.0
2022-10-28 11:00:00,278.23,279.07,277.77,278.03,3086312.0,273.3263,274.1515,272.8745,273.1299,3086312.0
2022-10-28 11:30:00,278.02,278.99,277.69,278.15,1995622.0,273.12,274.073,272.7959,273.2478,1995622.0
2022-10-28 12:00:00,278.16,279.42,277.56,279.41,2342998.0,273.2576,274.4954,272.6682,274.4855,2342998.0
2022-10-28 12:30:00,279.41,279.87,278.75,279.59,2408826.0,274.4855,274.9374,273.8372,274.6624,2408826.0
2022-10-28 13:00:00,279.61,280.18,279.45,279.84,1660155.0,274.682,275.242,274.5248,274.908,1660155.0
2022-10-28 13:30:00,279.84,280.44,279.8,279.82,1447031.0,274.908,275.4974,274.8687,274.8883,1447031.0
2022-10-28 14:00:00,279.81,280.41,279.5,280.15,1825522.0,274.8785,275.4679,274.574,275.2125,1825522.0
2022-10-28 14:30:00,280.16,281.19,280.04,280.98,2084390.0,275.2223,276.2342,275.1044,276.0279,2084390.0
2022-10-28 15:00:00,280.98,281.27,280.29,281.19,2566715.0,276.0279,276.3128,275.35,276.2342,2566715.0
2022-10-28 15:30:00,281.17,281.7,280.8,281.21,6759171.0,276.2145,276.7352,275.8511,276.2538,6759171.0
2022-10-31 09:30:00,278.92,279.76,277.13,277.38,6419681.0,274.0042,274.8294,272.2457,272.4913,6419681.0
2022-10-31 10:00:00,277.37,278.09,276.53,276.68,3798810.0,272.4815,273.1888,271.6563,271.8037,3798810.0
2022-10-31 10:30:00,276.68,277.67,275.99,277.1,3430772.0,271.8037,272.7762,271.1258,272.2163,3430772.0
2022-10-31 11:00:00,277.09,278.51,276.97,278.23,2607999.0,272.2064,273.6014,272.0886,273.3263,2607999.0
2022-10-31 11:30:00,278.23,279.24,277.64,278.24,2469534.0,273.3263,274.3185,272.7467,273.3362,2469534.0
2022-10-31 12:00:00,278.27,279.54,277.87,278.63,1825668.0,273.3656,274.6133,272.9727,273.7193,1825668.0
2022-10-31 12:30:00,278.63,278.64,277.4,277.9,1329016.0,273.7193,273.7291,272.511,273.0022,1329016.0
2022-10-31 13:00:00,277.91,279.01,277.46,278.93,1333679.0,273.012,274.0926,272.5699,274.014,1333679.0
2022-10-31 13:30:00,278.92,279.15,278.03,278.55,1376882.0,274.0042,274.2301,273.1299,273.6407,1376882.0
2022-10-31 14:00:00,278.55,278.83,278.04,278.39,1479475.0,273.6407,273.9158,273.1397,273.4835,1479475.0
2022-10-31 14:30:00,278.39,279.16,278.1,278.39,1591221.0,273.4835,274.24,273.1986,273.4835,1591221.0
2022-10-31 15:00:00,278.41,278.44,277.16,278.04,2285681.0,273.5032,273.5326,272.2752,273.1397,2285681.0
2022-10-31 15:30:00,278.03,278.73,277.53,277.92,4414651.0,273.1299,273.8175,272.6387,273.0218,4414651.0
2022-11-01 09:30:00,281.5,282.07,279.18,279.51,5427982.0,276.5387,277.0987,274.2596,274.5838,5427982.0
2022-11-01 10:00:00,279.53,279.83,276.19,277.74,7040468.0,274.6034,274.8981,271.3223,272.845,7040468.0
2022-11-01 10:30:00,277.75,277.89,275.41,275.77,3857824.0,272.8548,272.9923,270.556,270.9097,3857824.0
2022-11-01 11:00:00,275.78,276.69,275.6,276.35,2271861.0,270.9195,271.8135,270.7427,271.4795,2271861.0
2022-11-01 11:30:00,276.35,276.6,275.0,275.91,2082484.0,271.4795,271.7251,270.1533,271.0472,2082484.0
2022-11-01 12:00:00,275.9,277.04,275.28,275.4,2514698.0,271.0374,272.1573,270.4283,270.5462,2514698.0
2022-11-01 12:30:00,275.38,275.74,274.74,275.7,1599512.0,270.5266,270.8802,269.8979,270.8409,1599512.0
2022-11-01 13:00:00,275.7,276.15,275.2,275.6,1281977.0,270.8409,271.283,270.3497,270.7427,1281977.0
2022-11-01 13:30:00,275.59,275.68,274.94,275.6,1149123.0,270.7329,270.8213,270.0943,270.7427,1149123.0
2022-11-01 14:00:00,275.6,275.83,275.37,275.75,1078165.0,270.7427,270.9686,270.5168,270.8901,1078165.0
2022-11-01 14:30:00,275.74,276.17,275.03,276.03,1115915.0,270.8802,271.3027,270.1827,271.1651,1115915.0
2022-11-01 15:00:00,276.03,276.28,275.15,275.25,1514996.0,271.1651,271.4107,270.3006,270.3989,1514996.0
2022-11-01 15:30:00,275.24,275.77,274.99,275.04,3762693.0,270.389,270.9097,270.1434,270.1926,3762693.0
2022-11-02 09:30:00,275.08,275.32,273.64,273.85,3184264.0,270.2319,270.4676,268.8172,269.0235,3184264.0
2022-11-02 10:00:00,273.87,274.56,273.38,273.57,1866396.0,269.0432,269.721,268.5618,268.7485,1866396.0
2022-11-02 10:30:00,273.59,274.03,273.24,273.61,1393636.0,268.7681,269.2004,268.4243,268.7878,1393636.0
2022-11-02 11:00:00,273.62,273.78,272.53,272.73,1152460.0,268.7976,268.9548,267.7268,267.9233,1152460.0
2022-11-02 11:30:00,272.75,273.05,272.56,272.77,1011586.0,267.9429,268.2376,267.7563,267.9626,1011586.0
2022-11-02 12:00:00,272.78,272.98,271.99,272.01,1153377.0,267.9724,268.1689,267.1963,267.216,1153377.0
2022-11-02 12:30:00,272.0,273.01,271.71,272.77,1534956.0,267.2061,268.1983,266.9213,267.9626,1534956.0
2022-11-02 13:00:00,272.79,272.8,272.18,272.34,790045.0,267.9822,267.992,267.383,267.5402,790045.0
2022-11-02 13:30:00,272.34,273.72,272.26,273.17,1757544.0,267.5402,268.8958,267.4616,268.3555,1757544.0
2022-11-02 14:00:00,273.18,277.98,272.02,277.63,11387655.0,268.3653,273.0808,267.2258,272.7369,11387655.0
2022-11-02 14:30:00,277.62,278.21,270.0,270.95,16993169.0,272.7271,273.3067,265.2414,266.1747,16993169.0
2022-11-02 15:00:00,270.92,273.03,266.9,267.62,9873531.0,266.1452,268.218,262.196,262.9033,9873531.0
2022-11-02 15:30:00,267.62,268.07,265.61,265.66,10439300.0,262.9033,263.3454,260.9288,260.9779,10439300.0
2022-11-03 09:30:00,263.01,263.48,260.47,260.55,7427178.0,258.3746,258.8363,255.8794,255.9579,7427178.0
2022-11-03 10:00:00,260.57,263.5,260.1,263.4,6552595.0,255.9776,258.856,255.5159,258.7577,6552595.0
2022-11-03 10:30:00,263.41,264.35,261.88,264.0,5374549.0,258.7675,259.691,257.2645,259.3471,5374549.0
2022-11-03 11:00:00,263.99,264.5,261.81,261.84,3221144.0,259.3373,259.8383,257.1957,257.2252,3221144.0
2022-11-03 11:30:00,261.81,262.69,261.25,261.59,2778219.0,257.1957,258.0602,256.6456,256.9796,2778219.0
2022-11-03 12:00:00,261.57,263.05,261.22,262.63,2829216.0,256.96,258.4139,256.6161,258.0013,2829216.0
2022-11-03 12:30:00,262.62,263.86,262.1,263.63,2647507.0,257.9915,259.2096,257.4806,258.9837,2647507.0
2022-11-03 13:00:00,263.61,263.78,262.2,262.42,1720808.0,258.964,259.131,257.5789,257.795,1720808.0
2022-11-03 13:30:00,262.41,262.54,261.82,261.86,1318712.0,257.7852,257.9129,257.2056,257.2449,1318712.0
2022-11-03 14:00:00,261.84,262.7,261.5,262.5,1709562.0,257.2252,258.0701,256.8912,257.8736,1709562.0
2022-11-03 14:30:00,262.52,262.78,261.84,262.59,1610731.0,257.8932,258.1486,257.2252,257.962,1610731.0
2022-11-03 15:00:00,262.58,262.65,261.81,262.21,1681633.0,257.9522,258.0209,257.1957,257.5887,1681633.0
2022-11-03 15:30:00,262.22,262.56,260.37,260.5,6420928.0,257.5985,257.9325,255.7811,255.9088,6420928.0
2022-11-04 09:30:00,265.52,266.32,260.57,263.46,9416414.0,260.8404,261.6263,255.9776,258.8167,9416414.0
2022-11-04 10:00:00,263.48,265.92,262.56,265.38,5963097.0,258.8363,261.2333,257.9325,260.7028,5963097.0
2022-11-04 10:30:00,265.39,266.61,264.0,264.55,4303202.0,260.7126,261.9111,259.3471,259.8874,4303202.0
2022-11-04 11:00:00,264.56,264.95,262.56,262.73,3409941.0,259.8973,260.2804,257.9325,258.0995,3409941.0
2022-11-04 11:30:00,262.75,263.11,259.98,260.08,4532773.0,258.1192,258.4728,255.398,255.4962,4532773.0
2022-11-04 12:00:00,260.09,262.28,259.44,261.91,4491374.0,255.5061,257.6575,254.8675,257.294,4491374.0
2022-11-04 12:30:00,261.89,262.18,259.9,260.31,2498670.0,257.2743,257.5592,255.3194,255.7222,2498670.0
2022-11-04 13:00:00,260.32,260.89,259.2,259.96,2757025.0,255.732,256.292,254.6317,255.3783,2757025.0
2022-11-04 13:30:00,259.97,260.3,259.44,259.68,1774132.0,255.3882,255.7124,254.8675,255.1033,1774132.0
2022-11-04 14:00:00,259.68,261.32,259.08,261.04,2340067.0,255.1033,256.7144,254.5139,256.4393,2340067.0
2022-11-04 14:30:00,261.04,262.8,260.73,262.58,2720913.0,256.4393,258.1683,256.1348,257.9522,2720913.0
2022-11-04 15:00:00,262.59,263.92,262.23,263.25,4119009.0,257.962,259.2686,257.6083,258.6104,4119009.0
2022-11-04 15:30:00,263.27,264.73,262.81,264.68,5942012.0,258.63,260.0643,258.1781,260.0152,5942012.0
2022-11-07 09:30:00,265.75,266.49,263.57,264.42,4740709.0,261.0663,261.7933,258.9247,259.7597,4740709.0
2022-11-07 10:00:00,264.44,266.31,264.24,264.61,3589478.0,259.7794,261.6164,259.5829,259.9464,3589478.0
2022-11-07 10:30:00,264.66,265.52,263.97,265.46,2296943.0,259.9955,260.8404,259.3177,260.7814,2296943.0
2022-11-07 11:00:00,265.47,265.97,264.55,265.71,1864110.0,260.7912,261.2824,259.8874,261.027,1864110.0
2022-11-07 11:30:00,265.71,266.02,264.01,264.02,2309152.0,261.027,261.3315,259.357,259.3668,2309152.0
2022-11-07 12:00:00,264.02,264.92,263.61,264.75,1858158.0,259.3668,260.2509,258.964,260.0839,1858158.0
2022-11-07 12:30:00,264.76,265.04,264.35,264.79,1307355.0,260.0937,260.3688,259.691,260.1232,1307355.0
2022-11-07 13:00:00,264.75,265.77,264.74,265.38,1711987.0,260.0839,261.0859,260.0741,260.7028,1711987.0
2022-11-07 13:30:00,265.37,265.64,264.89,265.6,966266.0,260.693,260.9582,260.2215,260.9189,966266.0
2022-11-07 14:00:00,265.61,267.2,265.61,267.12,2631504.0,260.9288,262.4907,260.9288,262.4122,2631504.0
2022-11-07 14:30:00,267.12,267.83,267.02,267.15,2958147.0,262.4122,263.1096,262.3139,262.4416,2958147.0
2022-11-07 15:00:00,267.16,267.99,267.12,267.82,2427458.0,262.4514,263.2668,262.4122,263.0998,2427458.0
2022-11-07 15:30:00,267.8,268.14,267.16,267.58,4766941.0,263.0802,263.4142,262.4514,262.864,4766941.0
2022-11-08 09:30:00,269.1,269.33,267.41,268.73,5221584.0,264.3573,264.5832,262.697,263.9938,5221584.0
2022-11-08 10:00:00,268.68,269.94,268.24,269.48,4009701.0,263.9447,265.1825,263.5124,264.7306,4009701.0
2022-11-08 10:30:00,269.52,270.59,269.38,270.37,3017930.0,264.7699,265.821,264.6323,265.6049,3017930.0
2022-11-08 11:00:00,270.37,271.86,269.94,271.8,2624163.0,265.6049,267.0686,265.1825,267.0097,2624163.0
2022-11-08 11:30:00,271.8,272.85,271.61,272.06,2867998.0,267.0097,268.0412,266.823,267.2651,2867998.0
2022-11-08 12:00:00,272.07,272.49,271.54,272.03,2091630.0,267.2749,267.6875,266.7543,267.2356,2091630.0
2022-11-08 12:30:00,272.02,272.35,271.66,272.11,1671820.0,267.2258,267.55,266.8721,267.3142,1671820.0
2022-11-08 13:00:00,272.12,272.57,269.47,269.7,3242003.0,267.324,267.7661,264.7207,264.9467,3242003.0
2022-11-08 13:30:00,269.68,270.2,267.97,268.29,4066241.0,264.927,265.4379,263.2472,263.5615,4066241.0
2022-11-08 14:00:00,268.24,268.81,265.87,265.9,4972769.0,263.5124,264.0724,261.1842,261.2137,4972769.0
2022-11-08 14:30:00,265.92,268.39,265.52,267.78,4521900.0,261.2333,263.6598,260.8404,263.0605,4521900.0
2022-11-08 15:00:00,267.79,269.99,267.68,269.97,3296508.0,263.0703,265.2316,262.9623,265.2119,3296508.0
2022-11-08 15:30:00,269.98,271.09,269.36,269.54,5874680.0,265.2217,266.3122,264.6127,264.7895,5874680.0
2022-11-09 09:30:00,267.76,268.34,266.42,266.8,6423523.0,263.0409,263.6107,261.7245,262.0978,6423523.0
2022-11-09 10:00:00,266.78,268.56,266.47,267.19,4962727.0,262.0781,263.8268,261.7736,262.4809,4962727.0
2022-11-09 10:30:00,267.18,267.54,265.61,266.21,3037442.0,262.4711,262.8248,260.9288,261.5182,3037442.0
2022-11-09 11:00:00,266.22,267.52,266.15,266.96,2270320.0,261.528,262.8051,261.4592,262.255,2270320.0
2022-11-09 11:30:00,266.96,268.07,266.38,266.92,2051952.0,262.255,263.3454,261.6852,262.2157,2051952.0
2022-11-09 12:00:00,266.91,267.15,266.06,266.33,1719487.0,262.2059,262.4416,261.3708,261.6361,1719487.0
2022-11-09 12:30:00,266.31,266.74,265.91,266.35,1466385.0,261.6164,262.0389,261.2235,261.6557,1466385.0
2022-11-09 13:00:00,266.35,266.74,265.22,265.35,2388244.0,261.6557,262.0389,260.5456,260.6733,2388244.0
2022-11-09 13:30:00,265.34,265.34,263.87,264.4,3121148.0,260.6635,260.6635,259.2194,259.7401,3121148.0
2022-11-09 14:00:00,264.4,265.1,264.29,264.91,2113821.0,259.7401,260.4278,259.632,260.2411,2113821.0
2022-11-09 14:30:00,264.92,264.92,263.38,263.61,2357438.0,260.2509,260.2509,258.7381,258.964,2357438.0
2022-11-09 15:00:00,263.6,264.77,263.46,264.26,2765181.0,258.9542,260.1036,258.8167,259.6026,2765181.0
2022-11-09 15:30:00,264.29,264.46,263.03,263.27,6823768.0,259.632,259.799,258.3942,258.63,6823768.0
2022-11-10 09:30:00,276.01,278.4,273.85,278.32,13208437.0,271.1455,273.4934,269.0235,273.4148,13208437.0
2022-11-10 10:00:00,278.34,278.74,277.21,277.66,7421477.0,273.4344,273.8274,272.3243,272.7664,7421477.0
2022-11-10 10:30:00,277.66,278.44,276.05,278.21,5198887.0,272.7664,273.5326,271.1848,273.3067,5198887.0
2022-11-10 11:00:00,278.23,278.59,277.26,278.4,3907593.0,273.3263,273.68,272.3734,273.4934,3907593.0
2022-11-10 11:30:00,278.42,279.5,278.38,279.38,3448321.0,273.513,274.574,273.4737,274.4561,3448321.0
2022-11-10 12:00:00,279.39,279.42,278.7,278.85,3125639.0,274.4659,274.4954,273.7881,273.9354,3125639.0
2022-11-10 12:30:00,278.81,278.83,277.64,277.72,3528138.0,273.8961,273.9158,272.7467,272.8253,3528138.0
2022-11-10 13:00:00,277.72,279.3,277.69,278.82,3118248.0,272.8253,274.3775,272.7959,273.9059,3118248.0
2022-11-10 13:30:00,278.83,279.7,278.41,279.54,2559925.0,273.9158,274.7704,273.5032,274.6133,2559925.0
2022-11-10 14:00:00,279.54,279.86,279.18,279.68,2177355.0,274.6133,274.9276,274.2596,274.7508,2177355.0
2022-11-10 14:30:00,279.66,280.23,279.3,280.12,2461366.0,274.7311,275.2911,274.3775,275.183,2461366.0
2022-11-10 15:00:00,280.11,281.45,279.83,281.37,3698345.0,275.1732,276.4896,274.8981,276.411,3698345.0
2022-11-10 15:30:00,281.39,283.05,281.24,282.66,10496705.0,276.4307,278.0614,276.2833,277.6783,10496705.0
2022-11-11 09:30:00,282.56,284.17,281.19,283.0,7364627.0,277.58,279.1617,276.2342,278.0123,7364627.0
2022-11-11 10:00:00,283.0,285.87,281.75,285.67,5621975.0,278.0123,280.8317,276.7843,280.6352,5621975.0
2022-11-11 10:30:00,285.71,286.34,284.53,285.57,3095371.0,280.6745,281.2934,279.5153,280.537,3095371.0
2022-11-11 11:00:00,285.57,286.29,283.3,283.31,3324730.0,280.537,281.2443,278.307,278.3168,3324730.0
2022-11-11 11:30:00,283.33,284.86,282.9,284.56,2509545.0,278.3365,279.8395,277.914,279.5448,2509545.0
2022-11-11 12:00:00,284.53,285.59,284.01,285.41,1674548.0,279.5153,280.5566,279.0045,280.3798,1674548.0
2022-11-11 12:30:00,285.42,286.27,284.91,285.9,1695001.0,280.3896,281.2246,279.8886,280.8612,1695001.0
2022-11-11 13:00:00,285.91,287.39,285.84,287.3,2630475.0,280.871,282.3249,280.8022,282.2365,2630475.0
2022-11-11 13:30:00,287.3,287.99,286.98,287.86,2598049.0,282.2365,282.9143,281.9221,282.7866,2598049.0
2022-11-11 14:00:00,287.84,288.35,287.37,288.11,2428416.0,282.767,283.268,282.3053,283.0322,2428416.0
2022-11-11 14:30:00,288.11,288.64,287.99,288.59,2170278.0,283.0322,283.5529,282.9143,283.5038,2170278.0
2022-11-11 15:00:00,288.59,288.63,286.51,287.65,4095638.0,283.5038,283.5431,281.4604,282.5803,4095638.0
2022-11-11 15:30:00,287.66,288.57,287.32,287.97,7214792.0,282.5901,283.4841,282.2561,282.8947,7214792.0
2022-11-14 09:30:00,285.86,286.46,284.44,285.49,5462096.0,280.8219,281.4113,279.4269,280.4584,5462096.0
2022-11-14 10:00:00,285.5,287.21,285.5,286.34,4199314.0,280.4682,282.1481,280.4682,281.2934,4199314.0
2022-11-14 10:30:00,286.38,287.25,285.91,286.73,3082501.0,281.3327,282.1874,280.871,281.6765,3082501.0
2022-11-14 11:00:00,286.72,286.86,285.12,285.53,2455749.0,281.6667,281.8042,280.0949,280.4977,2455749.0
2022-11-14 11:30:00,285.53,287.48,285.32,286.91,3159682.0,280.4977,282.4133,280.2914,281.8534,3159682.0
2022-11-14 12:00:00,286.92,287.78,286.43,287.37,2384904.0,281.8632,282.708,281.3818,282.3053,2384904.0
2022-11-14 12:30:00,287.36,288.12,287.34,287.49,1622083.0,282.2954,283.042,282.2758,282.4231,1622083.0
2022-11-14 13:00:00,287.5,288.89,287.27,288.83,1679922.0,282.433,283.7985,282.207,283.7395,1679922.0
2022-11-14 13:30:00,288.84,289.13,288.54,289.08,1504048.0,283.7494,284.0342,283.4546,283.9851,1504048.0
2022-11-14 14:00:00,289.09,289.22,288.36,288.89,1547345.0,283.9949,284.1227,283.2778,283.7985,1547345.0
2022-11-14 14:30:00,288.88,288.96,287.72,288.14,1377100.0,283.7886,283.8672,282.6491,283.0617,1377100.0
2022-11-14 15:00:00,288.17,288.85,287.08,287.41,2167158.0,283.0912,283.7592,282.0204,282.3446,2167158.0
2022-11-14 15:30:00,287.41,287.46,285.06,285.38,6598706.0,282.3446,282.3937,280.036,280.3503,6598706.0
2022-11-15 09:30:00,292.21,293.26,290.81,292.46,6873216.0,287.06,288.0915,285.6846,287.3056,6873216.0
2022-11-15 10:00:00,292.45,293.01,291.55,292.68,3818627.0,287.2957,287.8459,286.4116,287.5217,3818627.0
2022-11-15 10:30:00,292.67,292.92,290.76,291.28,2800021.0,287.5118,287.7574,285.6355,286.1463,2800021.0
2022-11-15 11:00:00,291.35,291.86,290.31,291.25,2681976.0,286.2151,286.7161,285.1934,286.1169,2681976.0
2022-11-15 11:30:00,291.27,292.74,291.27,292.59,2842234.0,286.1365,287.5806,286.1365,287.4333,2842234.0
2022-11-15 12:00:00,292.59,292.64,291.49,291.56,2132041.0,287.4333,287.4824,286.3526,286.4214,2132041.0
2022-11-15 12:30:00,291.57,291.94,290.99,291.41,1775095.0,286.4312,286.7947,285.8615,286.2741,1775095.0
2022-11-15 13:00:00,291.43,291.7,287.74,288.06,4335408.0,286.2937,286.5589,282.6687,282.9831,4335408.0
2022-11-15 13:30:00,288.08,288.74,285.97,287.91,7251945.0,283.0027,283.6511,280.9299,282.8357,7251945.0
2022-11-15 14:00:00,287.92,290.1,286.34,289.5,6161002.0,282.8456,284.9871,281.2934,284.3977,6161002.0
2022-11-15 14:30:00,289.56,290.07,288.38,289.72,3007609.0,284.4567,284.9577,283.2975,284.6138,3007609.0
2022-11-15 15:00:00,289.71,290.51,289.18,289.98,2976772.0,284.604,285.3899,284.0834,284.8693,2976772.0
2022-11-15 15:30:00,290.0,290.1,288.59,289.42,4716989.0,284.8889,284.9871,283.5038,284.3191,4716989.0
2022-11-16 09:30:00,287.39,287.74,285.62,286.44,6140608.0,282.3249,282.6687,280.5861,281.3916,6140608.0
2022-11-16 10:00:00,286.43,286.77,285.0,285.67,3527847.0,281.3818,281.7158,279.977,280.6352,3527847.0
2022-11-16 10:30:00,285.65,286.5,284.6,284.79,2329676.0,280.6156,281.4506,279.5841,279.7707,2329676.0
2022-11-16 11:00:00,284.8,286.3,284.72,286.03,2099329.0,279.7806,281.2541,279.702,280.9889,2099329.0
2022-11-16 11:30:00,286.03,286.7,285.74,286.06,2230498.0,280.9889,281.6471,280.704,281.0183,2230498.0
2022-11-16 12:00:00,286.07,286.31,285.54,286.16,1660659.0,281.0282,281.2639,280.5075,281.1166,1660659.0
2022-11-16 12:30:00,286.16,287.57,285.95,286.68,1935193.0,281.1166,282.5017,280.9103,281.6274,1935193.0
2022-11-16 13:00:00,286.65,287.06,286.22,286.72,1417525.0,281.5979,282.0007,281.1755,281.6667,1417525.0
2022-11-16 13:30:00,286.73,286.94,285.33,285.49,1679284.0,281.6765,281.8828,280.3012,280.4584,1679284.0
2022-11-16 14:00:00,285.47,286.17,285.38,285.94,1179972.0,280.4387,281.1264,280.3503,280.9005,1179972.0
2022-11-16 14:30:00,285.94,286.21,285.19,286.05,1907295.0,280.9005,281.1657,280.1637,281.0085,1907295.0
2022-11-16 15:00:00,286.04,286.12,284.81,285.1,1823097.0,280.9987,281.0773,279.7904,280.0753,1823097.0
2022-11-16 15:30:00,285.1,286.15,284.72,285.4,3879056.0,280.0753,281.1068,279.702,280.37,3879056.0
2022-11-17 09:30:00,280.93,282.97,280.72,281.83,5287714.0,275.9788,277.9828,275.7725,276.8629,5287714.0
2022-11-17 10:00:00,281.82,283.86,281.42,283.58,3596436.0,276.8531,278.8571,276.4601,278.5821,3596436.0
2022-11-17 10:30:00,283.57,283.61,282.23,282.23,2355170.0,278.5722,278.6115,277.2558,277.2558,2355170.0
2022-11-17 11:00:00,282.22,283.17,282.06,283.06,2555755.0,277.246,278.1793,277.0888,278.0712,2555755.0
2022-11-17 11:30:00,283.05,284.78,282.89,284.74,2407508.0,278.0614,279.7609,277.9042,279.7216,2407508.0
2022-11-17 12:00:00,284.75,285.12,284.23,284.33,2098467.0,279.7314,280.0949,279.2206,279.3188,2098467.0
2022-11-17 12:30:00,284.34,286.05,284.06,285.69,2180409.0,279.3287,281.0085,279.0536,280.6549,2180409.0
2022-11-17 13:00:00,285.7,286.31,285.48,285.74,1824537.0,280.6647,281.2639,280.4486,280.704,1824537.0
2022-11-17 13:30:00,285.75,286.32,285.18,285.63,1853686.0,280.7138,281.2738,280.1539,280.5959,1853686.0
2022-11-17 14:00:00,285.64,285.88,283.93,284.22,2237095.0,280.6057,280.8415,278.9259,279.2108,2237095.0
2022-11-17 14:30:00,284.23,284.4,283.64,284.12,1918171.0,279.2206,279.3876,278.641,279.1125,1918171.0
2022-11-17 15:00:00,284.11,284.31,282.7,283.03,3252248.0,279.1027,279.2992,277.7176,278.0417,3252248.0
2022-11-17 15:30:00,283.02,284.91,282.94,284.82,4581218.0,278.0319,279.8886,277.9533,279.8002,4581218.0
2022-11-18 09:30:00,287.89,287.99,285.43,285.86,5101574.0,282.8161,282.9143,280.3995,280.8219,5101574.0
2022-11-18 10:00:00,285.88,285.97,284.0,284.86,3741648.0,280.8415,280.9299,278.9947,279.8395,3741648.0
2022-11-18 10:30:00,284.9,285.24,283.51,283.91,2279465.0,279.8788,280.2128,278.5133,278.9062,2279465.0
2022-11-18 11:00:00,283.92,284.9,283.26,284.52,2159301.0,278.9161,279.8788,278.2677,279.5055,2159301.0
2022-11-18 11:30:00,284.52,284.98,283.53,284.12,1596710.0,279.5055,279.9574,278.5329,279.1125,1596710.0
2022-11-18 12:00:00,284.12,284.34,282.32,283.05,2254433.0,279.1125,279.3287,277.3443,278.0614,2254433.0
2022-11-18 12:30:00,283.04,283.35,282.43,282.95,1358884.0,278.0516,278.3561,277.4523,277.9632,1358884.0
2022-11-18 13:00:00,282.95,283.98,282.84,283.92,1754199.0,277.9632,278.975,277.8551,278.9161,1754199.0
2022-11-18 13:30:00,283.92,284.02,282.82,283.22,1754357.0,278.9161,279.0143,277.8355,278.2284,1754357.0
2022-11-18 14:00:00,283.22,283.91,283.16,283.35,1295305.0,278.2284,278.9062,278.1695,278.3561,1295305.0
2022-11-18 14:30:00,283.32,283.94,283.06,283.81,1476633.0,278.3266,278.9357,278.0712,278.808,1476633.0
2022-11-18 15:00:00,283.83,284.82,283.76,284.82,2362048.0,278.8276,279.8002,278.7589,279.8002,2362048.0
2022-11-18 15:30:00,284.81,285.6,284.16,284.78,5332029.0,279.7904,280.5665,279.1518,279.7609,5332029.0
2022-11-21 09:30:00,283.4,284.58,282.87,283.68,4239185.0,278.4052,279.5644,277.8846,278.6803,4239185.0
2022-11-21 10:00:00,283.68,283.98,281.88,282.32,3123650.0,278.6803,278.975,276.912,277.3443,3123650.0
2022-11-21 10:30:00,282.29,282.55,281.56,282.13,2147963.0,277.3148,277.5702,276.5977,277.1576,2147963.0
2022-11-21 11:00:00,282.1,282.87,281.84,282.31,1630375.0,277.1281,277.8846,276.8727,277.3344,1630375.0
2022-11-21 11:30:00,282.3,282.49,281.32,281.64,1740003.0,277.3246,277.5113,276.3619,276.6762,1740003.0
2022-11-21 12:00:00,281.65,282.18,281.16,281.25,1888175.0,276.6861,277.2067,276.2047,276.2931,1888175.0
2022-11-21 12:30:00,281.22,282.04,281.04,281.19,1786555.0,276.2636,277.0692,276.0868,276.2342,1786555.0
2022-11-21 13:00:00,281.18,282.48,281.14,282.31,1918301.0,276.2244,277.5014,276.1851,277.3344,1918301.0
2022-11-21 13:30:00,282.31,282.99,282.14,282.16,1499276.0,277.3344,278.0025,277.1674,277.1871,1499276.0
2022-11-21 14:00:00,282.16,282.66,281.73,281.89,1526055.0,277.1871,277.6783,276.7647,276.9218,1526055.0
2022-11-21 14:30:00,281.88,282.28,281.67,281.9,1193095.0,276.912,277.305,276.7057,276.9317,1193095.0
2022-11-21 15:00:00,281.88,282.46,281.62,281.81,1596318.0,276.912,277.4818,276.6566,276.8433,1596318.0
2022-11-21 15:30:00,281.81,282.44,281.61,281.83,4031597.0,276.8433,277.4621,276.6468,276.8629,4031597.0
2022-11-22 09:30:00,282.64,282.9,280.46,280.93,4707470.0,277.6586,277.914,275.517,275.9788,4707470.0
2022-11-22 10:00:00,280.93,282.7,280.78,282.42,3342302.0,275.9788,277.7176,275.8314,277.4425,3342302.0
2022-11-22 10:30:00,282.43,283.54,281.75,283.46,2456511.0,277.4523,278.5428,276.7843,278.4642,2456511.0
2022-11-22 11:00:00,283.46,283.58,282.76,283.26,2374789.0,278.4642,278.5821,277.7765,278.2677,2374789.0
2022-11-22 11:30:00,283.28,283.39,282.63,283.29,1754093.0,278.2873,278.3954,277.6488,278.2972,1754093.0
2022-11-22 12:00:00,283.29,283.89,283.26,283.51,1430347.0,278.2972,278.8866,278.2677,278.5133,1430347.0
2022-11-22 12:30:00,283.51,283.78,283.35,283.55,1124881.0,278.5133,278.7785,278.3561,278.5526,1124881.0
2022-11-22 13:00:00,283.57,284.49,283.32,284.4,1855292.0,278.5722,279.476,278.3266,279.3876,1855292.0
2022-11-22 13:30:00,284.4,284.68,284.29,284.63,1438837.0,279.3876,279.6627,279.2795,279.6135,1438837.0
2022-11-22 14:00:00,284.63,284.84,284.06,284.33,1584806.0,279.6135,279.8198,279.0536,279.3188,1584806.0
2022-11-22 14:30:00,284.33,284.78,284.15,284.67,1491667.0,279.3188,279.7609,279.142,279.6528,1491667.0
2022-11-22 15:00:00,284.67,285.43,284.6,285.36,1586841.0,279.6528,280.3995,279.5841,280.3307,1586841.0
2022-11-22 15:30:00,285.35,286.11,285.3,285.92,3426399.0,280.3209,281.0675,280.2717,280.8808,3426399.0
2022-11-23 09:30:00,285.98,288.45,285.89,287.94,4199467.0,280.9398,283.3662,280.8513,282.8652,4199467.0
2022-11-23 10:00:00,287.99,288.84,287.27,288.64,2943816.0,282.9143,283.7494,282.207,283.5529,2943816.0
2022-11-23 10:30:00,288.64,289.37,288.57,289.06,1736482.0,283.5529,284.27,283.4841,283.9655,1736482.0
2022-11-23 11:00:00,289.05,289.28,288.46,288.71,1346309.0,283.9556,284.1816,283.376,283.6216,1346309.0
2022-11-23 11:30:00,288.73,288.73,286.39,286.87,2338113.0,283.6413,283.6413,281.3425,281.8141,2338113.0
2022-11-23 12:00:00,286.85,287.61,286.8,287.3,1503330.0,281.7944,282.541,281.7453,282.2365,1503330.0
2022-11-23 12:30:00,287.31,287.48,285.79,286.25,1760513.0,282.2463,282.4133,280.7531,281.205,1760513.0
2022-11-23 13:00:00,286.25,287.23,286.04,287.23,921746.0,281.205,282.1677,280.9987,282.1677,921746.0
2022-11-23 13:30:00,287.22,287.78,287.21,287.48,1314038.0,282.1579,282.708,282.1481,282.4133,1314038.0
2022-11-23 14:00:00,287.51,289.24,286.75,288.78,4652649.0,282.4428,284.1423,281.6962,283.6904,4652649.0
2022-11-23 14:30:00,288.79,289.2,287.88,288.78,2569528.0,283.7002,284.103,282.8063,283.6904,2569528.0
2022-11-23 15:00:00,288.79,289.46,288.33,288.96,2134081.0,283.7002,284.3584,283.2483,283.8672,2134081.0
2022-11-23 15:30:00,288.96,288.98,288.17,288.86,4056969.0,283.8672,283.8869,283.0912,283.769,4056969.0
2022-11-25 09:30:00,287.19,287.58,286.42,287.33,3110789.0,282.1284,282.5116,281.372,282.266,3110789.0
2022-11-25 10:00:00,287.33,287.91,287.09,287.37,1430153.0,282.266,282.8357,282.0302,282.3053,1430153.0
2022-11-25 10:30:00,287.36,287.62,287.15,287.4,847240.0,282.2954,282.5509,282.0891,282.3347,847240.0
2022-11-25 11:00:00,287.4,287.81,286.88,286.97,1203864.0,282.3347,282.7375,281.8239,281.9123,1203864.0
2022-11-25 11:30:00,286.98,287.31,286.52,287.21,1400206.0,281.9221,282.2463,281.4702,282.1481,1400206.0
2022-11-25 12:00:00,287.21,287.29,286.85,287.28,1170481.0,282.1481,282.2267,281.7944,282.2168,1170481.0
2022-11-25 12:30:00,287.29,287.32,286.68,286.85,1977014.0,282.2267,282.2561,281.6274,281.7944,1977014.0
2022-11-28 09:30:00,284.9,286.96,284.66,286.21,3707091.0,279.8788,281.9025,279.643,281.1657,3707091.0
2022-11-28 10:00:00,286.21,286.48,284.36,284.8,2450259.0,281.1657,281.4309,279.3483,279.7806,2450259.0
2022-11-28 10:30:00,284.79,285.22,284.29,284.45,2818071.0,279.7707,280.1932,279.2795,279.4367,2818071.0
2022-11-28 11:00:00,284.43,285.02,284.1,284.63,1442333.0,279.4171,279.9967,279.0929,279.6135,1442333.0
2022-11-28 11:30:00,284.64,285.2,284.41,285.07,1322339.0,279.6234,280.1735,279.3974,280.0458,1322339.0
2022-11-28 12:00:00,285.07,285.62,283.9,284.73,2289280.0,280.0458,280.5861,278.8964,279.7118,2289280.0
2022-11-28 12:30:00,284.74,285.27,283.96,284.02,1341702.0,279.7216,280.2423,278.9554,279.0143,1341702.0
2022-11-28 13:00:00,284.02,284.48,283.84,284.32,1033068.0,279.0143,279.4662,278.8375,279.309,1033068.0
2022-11-28 13:30:00,284.35,284.37,283.03,283.1,1479370.0,279.3385,279.3581,278.0417,278.1105,1479370.0
2022-11-28 14:00:00,283.09,283.24,282.25,282.42,1930826.0,278.1007,278.248,277.2755,277.4425,1930826.0
2022-11-28 14:30:00,282.42,282.98,282.27,282.71,1874537.0,277.4425,277.9926,277.2951,277.7274,1874537.0
2022-11-28 15:00:00,282.73,282.81,281.81,281.92,2369463.0,277.747,277.8256,276.8433,276.9513,2369463.0
2022-11-28 15:30:00,281.92,282.9,281.76,282.63,3924651.0,276.9513,277.914,276.7941,277.6488,3924651.0
2022-11-29 09:30:00,282.94,283.1,281.58,281.89,3348617.0,277.9533,278.1105,276.6173,276.9218,3348617.0
2022-11-29 10:00:00,281.91,283.06,281.49,283.04,2781640.0,276.9415,278.0712,276.5289,278.0516,2781640.0
2022-11-29 10:30:00,283.04,283.35,282.22,282.29,1846391.0,278.0516,278.3561,277.246,277.3148,1846391.0
2022-11-29 11:00:00,282.32,282.42,279.17,279.78,4455141.0,277.3443,277.4425,274.2498,274.849,4455141.0
2022-11-29 11:30:00,279.75,280.66,279.51,280.57,2014123.0,274.8196,275.7135,274.5838,275.6251,2014123.0
2022-11-29 12:00:00,280.59,280.76,280.19,280.37,1230253.0,275.6448,275.8118,275.2518,275.4286,1230253.0
2022-11-29 12:30:00,280.39,281.29,280.3,280.89,1404183.0,275.4483,276.3324,275.3599,275.9395,1404183.0
2022-11-29 13:00:00,280.9,280.94,279.5,279.51,1550910.0,275.9493,275.9886,274.574,274.5838,1550910.0
2022-11-29 13:30:00,279.53,280.52,279.45,280.47,1397743.0,274.6034,275.576,274.5248,275.5269,1397743.0
2022-11-29 14:00:00,280.47,281.31,280.15,280.25,1740142.0,275.5269,276.3521,275.2125,275.3107,1740142.0
2022-11-29 14:30:00,280.28,280.3,279.76,280.25,1463452.0,275.3402,275.3599,274.8294,275.3107,1463452.0
2022-11-29 15:00:00,280.25,280.69,279.98,280.34,1459695.0,275.3107,275.743,275.0455,275.3992,1459695.0
2022-11-29 15:30:00,280.33,280.73,280.06,280.54,2713357.0,275.3893,275.7823,275.1241,275.5956,2713357.0
2022-11-30 09:30:00,280.84,281.97,280.47,281.59,3295444.0,275.8903,277.0004,275.5269,276.6271,3295444.0
2022-11-30 10:00:00,281.59,281.91,280.53,281.35,2546065.0,276.6271,276.9415,275.5858,276.3914,2546065.0
2022-11-30 10:30:00,281.37,281.48,280.47,280.7,1759706.0,276.411,276.5191,275.5269,275.7528,1759706.0
2022-11-30 11:00:00,280.72,281.45,280.22,281.27,1623549.0,275.7725,276.4896,275.2813,276.3128,1623549.0
2022-11-30 11:30:00,281.26,281.83,281.08,281.44,1474217.0,276.3029,276.8629,276.1261,276.4798,1474217.0
2022-11-30 12:00:00,281.44,281.62,279.97,280.43,1749678.0,276.4798,276.6566,275.0357,275.4876,1749678.0
2022-11-30 12:30:00,280.43,280.94,280.13,280.77,1209211.0,275.4876,275.9886,275.1929,275.8216,1209211.0
2022-11-30 13:00:00,280.76,281.71,280.71,281.49,1735290.0,275.8118,276.745,275.7626,276.5289,1735290.0
2022-11-30 13:30:00,281.49,286.48,280.72,286.16,10792566.0,276.5289,281.4309,275.7725,281.1166,10792566.0
2022-11-30 14:00:00,286.15,290.48,286.12,290.01,8814464.0,281.1068,285.3604,281.0773,284.8987,8814464.0
2022-11-30 14:30:00,290.05,290.17,288.79,289.67,5537943.0,284.938,285.0559,283.7002,284.5647,5537943.0
2022-11-30 15:00:00,289.68,291.49,289.39,291.48,4063125.0,284.5745,286.3526,284.2897,286.3428,4063125.0
2022-11-30 15:30:00,291.47,293.45,291.36,293.42,10827273.0,286.333,288.2781,286.2249,288.2486,10827273.0
2022-12-01 09:30:00,293.67,295.56,293.06,294.94,6670018.0,288.4942,290.3509,287.895,289.7418,6670018.0
2022-12-01 10:00:00,294.96,295.75,291.18,291.37,7161890.0,289.7615,290.5376,286.0481,286.2348,7161890.0
2022-12-01 10:30:00,291.36,294.06,290.88,294.02,3849138.0,286.2249,288.8774,285.7534,288.8381,3849138.0
2022-12-01 11:00:00,294.05,294.11,292.39,292.84,2349027.0,288.8675,288.9265,287.2368,287.6789,2349027.0
2022-12-01 11:30:00,292.83,293.64,292.5,293.02,2156335.0,287.669,288.4648,287.3448,287.8557,2156335.0
2022-12-01 12:00:00,293.02,293.27,291.88,293.14,1938946.0,287.8557,288.1013,286.7358,287.9736,1938946.0
2022-12-01 12:30:00,293.15,293.71,292.93,293.41,1429475.0,287.9834,288.5335,287.7673,288.2388,1429475.0
2022-12-01 13:00:00,293.39,294.08,292.7,293.1,1817758.0,288.2192,288.897,287.5413,287.9343,1817758.0
2022-12-01 13:30:00,293.11,293.91,292.87,293.52,1237528.0,287.9441,288.73,287.7083,288.3469,1237528.0
2022-12-01 14:00:00,293.53,293.95,292.98,293.72,1304463.0,288.3567,288.7693,287.8164,288.5433,1304463.0
2022-12-01 14:30:00,293.71,294.39,293.48,294.29,1429014.0,288.5335,289.2015,288.3076,289.1033,1429014.0
2022-12-01 15:00:00,294.29,294.64,293.52,293.78,1921518.0,289.1033,289.4471,288.3469,288.6023,1921518.0
2022-12-01 15:30:00,293.77,294.67,293.66,293.72,3445179.0,288.5925,289.4766,288.4844,288.5433,3445179.0
2022-12-02 09:30:00,288.54,290.23,288.36,289.26,6444366.0,283.4546,285.1149,283.2778,284.1619,6444366.0
2022-12-02 10:00:00,289.26,291.16,288.73,290.07,4794397.0,284.1619,286.0285,283.6413,284.9577,4794397.0
2022-12-02 10:30:00,290.06,291.04,289.66,289.97,2906673.0,284.9478,285.9106,284.5549,284.8594,2906673.0
2022-12-02 11:00:00,289.97,290.74,289.37,290.63,2086963.0,284.8594,285.6159,284.27,285.5078,2086963.0
2022-12-02 11:30:00,290.63,291.78,290.33,290.93,2560846.0,285.5078,286.6375,285.2131,285.8025,2560846.0
2022-12-02 12:00:00,290.92,291.8,290.71,290.88,1806143.0,285.7927,286.6572,285.5864,285.7534,1806143.0
2022-12-02 12:30:00,290.89,291.03,290.25,290.42,1619260.0,285.7632,285.9008,285.1345,285.3015,1619260.0
2022-12-02 13:00:00,290.42,290.7,289.8,290.54,1293039.0,285.3015,285.5766,284.6924,285.4194,1293039.0
2022-12-02 13:30:00,290.54,291.0,290.31,290.76,931996.0,285.4194,285.8713,285.1934,285.6355,931996.0
2022-12-02 14:00:00,290.76,290.93,290.18,290.75,1185217.0,285.6355,285.8025,285.0657,285.6257,1185217.0
2022-12-02 14:30:00,290.73,292.06,290.53,292.02,1812893.0,285.606,286.9126,285.4096,286.8733,1812893.0
2022-12-02 15:00:00,292.02,293.45,291.86,292.58,3027840.0,286.8733,288.2781,286.7161,287.4234,3027840.0
2022-12-02 15:30:00,292.58,292.74,291.61,292.61,3466836.0,287.4234,287.5806,286.4705,287.4529,3466836.0
2022-12-05 09:30:00,290.38,291.68,290.19,290.69,3376296.0,285.2622,286.5393,285.0756,285.5667,3376296.0
2022-12-05 10:00:00,290.68,290.68,289.01,289.56,3762016.0,285.5569,285.5569,283.9164,284.4567,3762016.0
2022-12-05 10:30:00,289.52,290.7,289.0,290.46,1870205.0,284.4174,285.5766,283.9065,285.3408,1870205.0
2022-12-05 11:00:00,290.47,291.16,289.52,289.69,1588660.0,285.3506,286.0285,284.4174,284.5844,1588660.0
2022-12-05 11:30:00,289.7,289.74,288.52,288.64,2071562.0,284.5942,284.6335,283.435,283.5529,2071562.0
2022-12-05 12:00:00,288.6,289.25,288.34,288.92,1686955.0,283.5136,284.1521,283.2582,283.8279,1686955.0
2022-12-05 12:30:00,288.91,289.03,287.87,287.96,1644603.0,283.8181,283.936,282.7964,282.8849,1644603.0
2022-12-05 13:00:00,287.96,288.57,287.74,288.29,1410572.0,282.8849,283.4841,282.6687,283.209,1410572.0
2022-12-05 13:30:00,288.27,288.66,287.01,287.09,1930539.0,283.1894,283.5725,281.9516,282.0302,1930539.0
2022-12-05 14:00:00,287.06,287.53,286.81,286.9,1734432.0,282.0007,282.4624,281.7551,281.8435,1734432.0
2022-12-05 14:30:00,286.9,286.9,286.15,286.72,1867220.0,281.8435,281.8435,281.1068,281.6667,1867220.0
2022-12-05 15:00:00,286.71,286.97,286.35,286.47,1840576.0,281.6569,281.9123,281.3032,281.4211,1840576.0
2022-12-05 15:30:00,286.48,287.69,286.47,287.52,3847644.0,281.4309,282.6196,281.4211,282.4526,3847644.0
2022-12-06 09:30:00,287.48,287.62,284.19,284.21,5107849.0,282.4133,282.5509,279.1813,279.201,5107849.0
2022-12-06 10:00:00,284.19,284.44,282.91,283.38,4287177.0,279.1813,279.4269,277.9239,278.3856,4287177.0
2022-12-06 10:30:00,283.39,283.73,282.4,282.93,3145737.0,278.3954,278.7294,277.4229,277.9435,3145737.0
2022-12-06 11:00:00,282.92,283.62,282.45,283.44,2554788.0,277.9337,278.6214,277.472,278.4445,2554788.0
2022-12-06 11:30:00,283.45,283.74,282.82,283.06,2280966.0,278.4543,278.7392,277.8355,278.0712,2280966.0
2022-12-06 12:00:00,283.08,283.48,282.05,282.64,2333109.0,278.0909,278.4838,277.079,277.6586,2333109.0
2022-12-06 12:30:00,282.63,282.93,282.18,282.32,1769865.0,277.6488,277.9435,277.2067,277.3443,1769865.0
2022-12-06 13:00:00,282.34,282.68,281.58,281.67,2667965.0,277.3639,277.6979,276.6173,276.7057,2667965.0
2022-12-06 13:30:00,281.66,282.33,281.26,281.95,2275075.0,276.6959,277.3541,276.3029,276.9808,2275075.0
2022-12-06 14:00:00,281.95,282.01,280.61,280.62,2561892.0,276.9808,277.0397,275.6644,275.6742,2561892.0
2022-12-06 14:30:00,280.62,281.33,280.25,281.01,3079170.0,275.6742,276.3717,275.3107,276.0574,3079170.0
2022-12-06 15:00:00,281.02,281.76,280.32,280.45,3232693.0,276.0672,276.7941,275.3795,275.5072,3232693.0
2022-12-06 15:30:00,280.46,282.13,280.42,281.72,5528452.0,275.517,277.1576,275.4777,276.7548,5528452.0
2022-12-07 09:30:00,280.47,282.57,279.25,279.54,5617921.0,275.5269,277.5899,274.3284,274.6133,5617921.0
2022-12-07 10:00:00,279.53,281.16,278.78,280.75,4327473.0,274.6034,276.2047,273.8667,275.8019,4327473.0
2022-12-07 10:30:00,280.7,281.97,279.31,281.52,2696556.0,275.7528,277.0004,274.3873,276.5584,2696556.0
2022-12-07 11:00:00,281.55,282.22,279.41,279.52,2458733.0,276.5878,277.246,274.4855,274.5936,2458733.0
2022-12-07 11:30:00,279.49,280.69,279.23,280.41,1669556.0,274.5641,275.743,274.3087,275.4679,1669556.0
2022-12-07 12:00:00,280.38,280.68,279.73,279.85,1515944.0,275.4385,275.7332,274.7999,274.9178,1515944.0
2022-12-07 12:30:00,279.84,281.0,279.6,280.77,1346503.0,274.908,276.0475,274.6722,275.8216,1346503.0
2022-12-07 13:00:00,280.8,281.65,280.44,281.34,1350437.0,275.8511,276.6861,275.4974,276.3815,1350437.0
2022-12-07 13:30:00,281.31,281.36,280.29,280.42,1107411.0,276.3521,276.4012,275.35,275.4777,1107411.0
2022-12-07 14:00:00,280.4,280.79,279.82,280.49,1504486.0,275.4581,275.8412,274.8883,275.5465,1504486.0
2022-12-07 14:30:00,280.48,280.96,280.05,280.24,1339635.0,275.5367,276.0082,275.1143,275.3009,1339635.0
2022-12-07 15:00:00,280.24,280.68,279.62,280.13,1632153.0,275.3009,275.7332,274.6918,275.1929,1632153.0
2022-12-07 15:30:00,280.11,280.79,280.09,280.44,3039380.0,275.1732,275.8412,275.1536,275.4974,3039380.0
2022-12-08 09:30:00,281.91,282.87,279.79,282.81,4913304.0,276.9415,277.8846,274.8589,277.8256,4913304.0
2022-12-08 10:00:00,282.8,284.3,282.67,283.95,3341105.0,277.8158,279.2894,277.6881,278.9455,3341105.0
2022-12-08 10:30:00,283.95,284.49,283.39,283.86,2298923.0,278.9455,279.476,278.3954,278.8571,2298923.0
2022-12-08 11:00:00,283.84,284.16,282.34,283.36,2729158.0,278.8375,279.1518,277.3639,278.3659,2729158.0
2022-12-08 11:30:00,283.38,283.99,283.13,283.6,1852366.0,278.3856,278.9848,278.14,278.6017,1852366.0
2022-12-08 12:00:00,283.6,283.85,282.74,282.92,1508683.0,278.6017,278.8473,277.7569,277.9337,1508683.0
2022-12-08 12:30:00,282.93,283.54,282.7,283.46,1233883.0,277.9435,278.5428,277.7176,278.4642,1233883.0
2022-12-08 13:00:00,283.45,284.04,283.22,284.02,1973252.0,278.4543,279.0339,278.2284,279.0143,1973252.0
2022-12-08 13:30:00,284.04,284.84,283.9,283.95,1726627.0,279.0339,279.8198,278.8964,278.9455,1726627.0
2022-12-08 14:00:00,283.95,283.95,282.23,282.94,2394646.0,278.9455,278.9455,277.2558,277.9533,2394646.0
2022-12-08 14:30:00,282.94,283.87,282.61,283.42,1446602.0,277.9533,278.8669,277.6292,278.4249,1446602.0
2022-12-08 15:00:00,283.42,284.29,282.89,284.16,1787490.0,278.4249,279.2795,277.9042,279.1518,1787490.0
2022-12-08 15:30:00,284.16,284.51,283.01,283.89,3033612.0,279.1518,279.4957,278.0221,278.8866,3033612.0
2022-12-09 09:30:00,282.81,284.27,281.59,283.18,5175409.0,277.8256,279.2599,276.6271,278.1891,5175409.0
2022-12-09 10:00:00,283.19,284.22,282.19,283.51,4294035.0,278.1989,279.2108,277.2166,278.5133,4294035.0
2022-12-09 10:30:00,283.53,285.34,283.47,285.31,2805024.0,278.5329,280.311,278.474,280.2816,2805024.0
2022-12-09 11:00:00,285.32,285.58,284.43,284.93,2271318.0,280.2914,280.5468,279.4171,279.9083,2271318.0
2022-12-09 11:30:00,284.91,285.64,284.36,285.37,1881398.0,279.8886,280.6057,279.3483,280.3405,1881398.0
2022-12-09 12:00:00,285.37,285.64,284.83,285.0,1513472.0,280.3405,280.6057,279.81,279.977,1513472.0
2022-12-09 12:30:00,285.01,285.61,284.71,284.82,1400849.0,279.9869,280.5763,279.6921,279.8002,1400849.0
2022-12-09 13:00:00,284.82,284.82,283.55,284.01,1509575.0,279.8002,279.8002,278.5526,279.0045,1509575.0
2022-12-09 13:30:00,284.0,284.57,283.89,284.3,832695.0,278.9947,279.5546,278.8866,279.2894,832695.0
2022-12-09 14:00:00,284.28,284.46,283.5,284.32,1097441.0,279.2697,279.4465,278.5035,279.309,1097441.0
2022-12-09 14:30:00,284.33,284.48,283.95,284.22,813589.0,279.3188,279.4662,278.9455,279.2108,813589.0
2022-12-09 15:00:00,284.19,284.56,283.83,283.85,1189010.0,279.1813,279.5448,278.8276,278.8473,1189010.0
2022-12-09 15:30:00,283.86,284.03,281.99,282.09,4618784.0,278.8571,279.0241,277.0201,277.1183,4618784.0
2022-12-12 09:30:00,282.21,283.03,281.42,282.71,4437135.0,277.2362,278.0417,276.4601,277.7274,4437135.0
2022-12-12 10:00:00,282.71,282.78,281.72,282.2,2524220.0,277.7274,277.7962,276.7548,277.2264,2524220.0
2022-12-12 10:30:00,282.21,282.21,281.16,281.84,2095560.0,277.2362,277.2362,276.2047,276.8727,2095560.0
2022-12-12 11:00:00,281.86,282.89,281.74,282.41,2140723.0,276.8924,277.9042,276.7745,277.4327,2140723.0
2022-12-12 11:30:00,282.41,282.69,281.95,282.52,1291053.0,277.4327,277.7077,276.9808,277.5407,1291053.0
2022-12-12 12:00:00,282.51,282.82,282.24,282.44,1188430.0,277.5309,277.8355,277.2657,277.4621,1188430.0
2022-12-12 12:30:00,282.44,282.84,282.34,282.75,1170462.0,277.4621,277.8551,277.3639,277.7667,1170462.0
2022-12-12 13:00:00,282.75,283.4,282.16,282.55,1916540.0,277.7667,278.4052,277.1871,277.5702,1916540.0
2022-12-12 13:30:00,282.55,283.09,282.44,282.84,1035306.0,277.5702,278.1007,277.4621,277.8551,1035306.0
2022-12-12 14:00:00,282.86,282.99,282.4,282.85,910725.0,277.8747,278.0025,277.4229,277.8649,910725.0
2022-12-12 14:30:00,282.85,284.02,282.56,283.88,1507190.0,277.8649,279.0143,277.58,278.8768,1507190.0
2022-12-12 15:00:00,283.88,284.98,283.87,284.78,2279108.0,278.8768,279.9574,278.8669,279.7609,2279108.0
2022-12-12 15:30:00,284.79,285.64,284.34,285.62,3906302.0,279.7707,280.6057,279.3287,280.5861,3906302.0
2022-12-13 09:30:00,296.63,296.88,294.06,295.77,9082938.0,291.4021,291.6477,288.8774,290.5572,9082938.0
2022-12-13 10:00:00,295.8,295.92,292.01,292.44,6588885.0,290.5867,290.7046,286.8635,287.2859,6588885.0
2022-12-13 10:30:00,292.46,292.94,290.7,291.89,4589868.0,287.3056,287.7771,285.5766,286.7456,4589868.0
2022-12-13 11:00:00,291.94,292.93,291.32,291.91,2820121.0,286.7947,287.7673,286.1856,286.7652,2820121.0
2022-12-13 11:30:00,291.92,292.97,288.97,289.68,3977156.0,286.7751,287.8066,283.8771,284.5745,3977156.0
2022-12-13 12:00:00,289.69,290.02,286.6,286.92,4477176.0,284.5844,284.9086,281.5488,281.8632,4477176.0
2022-12-13 12:30:00,286.94,287.53,285.91,287.2,4009428.0,281.8828,282.4624,280.871,282.1383,4009428.0
2022-12-13 13:00:00,287.21,288.66,286.66,288.46,3238610.0,282.1481,283.5725,281.6078,283.376,3238610.0
2022-12-13 13:30:00,288.46,289.06,287.29,288.18,2199778.0,283.376,283.9655,282.2267,283.101,2199778.0
2022-12-13 14:00:00,288.16,288.59,287.6,288.48,1410861.0,283.0813,283.5038,282.5312,283.3957,1410861.0
2022-12-13 14:30:00,288.46,289.91,287.97,288.37,2722106.0,283.376,284.8005,282.8947,283.2876,2722106.0
2022-12-13 15:00:00,288.34,288.53,286.78,288.5,2772485.0,283.2582,283.4448,281.7257,283.4153,2772485.0
2022-12-13 15:30:00,288.5,289.62,288.22,288.71,5577993.0,283.4153,284.5156,283.1403,283.6216,5577993.0
2022-12-14 09:30:00,288.08,290.09,288.04,289.98,3772284.0,283.0027,284.9773,282.9635,284.8693,3772284.0
2022-12-14 10:00:00,289.97,290.77,289.68,290.5,2504730.0,284.8594,285.6453,284.5745,285.3801,2504730.0
2022-12-14 10:30:00,290.5,290.74,289.85,290.38,1582997.0,285.3801,285.6159,284.7416,285.2622,1582997.0
2022-12-14 11:00:00,290.42,291.05,290.07,290.85,1667580.0,285.3015,285.9204,284.9577,285.7239,1667580.0
2022-12-14 11:30:00,290.85,291.21,290.41,290.52,1226799.0,285.7239,286.0776,285.2917,285.3997,1226799.0
2022-12-14 12:00:00,290.51,290.54,289.6,289.84,1313834.0,285.3899,285.4194,284.496,284.7317,1313834.0
2022-12-14 12:30:00,289.82,290.03,289.5,289.54,1063003.0,284.7121,284.9184,284.3977,284.437,1063003.0
2022-12-14 13:00:00,289.55,290.25,289.41,290.02,1261490.0,284.4468,285.1345,284.3093,284.9086,1261490.0
2022-12-14 13:30:00,290.03,291.41,290.0,290.89,2284076.0,284.9184,286.2741,284.8889,285.7632,2284076.0
2022-12-14 14:00:00,290.95,290.97,285.28,286.79,8299214.0,285.8222,285.8418,280.2521,281.7355,8299214.0
2022-12-14 14:30:00,286.74,287.12,283.19,285.8,10737250.0,281.6864,282.0597,278.1989,280.7629,10737250.0
2022-12-14 15:00:00,285.83,290.03,285.34,285.78,7009089.0,280.7924,284.9184,280.311,280.7433,7009089.0
2022-12-14 15:30:00,285.76,287.69,284.99,286.42,6410974.0,280.7236,282.6196,279.9672,281.372,6410974.0
2022-12-15 09:30:00,282.33,283.01,279.29,279.68,5756545.0,277.3541,278.0221,274.3677,274.7508,5756545.0
2022-12-15 10:00:00,279.7,279.76,278.56,279.12,4747063.0,274.7704,274.8294,273.6505,274.2007,4747063.0
2022-12-15 10:30:00,279.06,279.56,278.05,278.37,3453974.0,274.1417,274.6329,273.1495,273.4639,3453974.0
2022-12-15 11:00:00,278.35,278.78,276.97,277.82,3479411.0,273.4442,273.8667,272.0886,272.9236,3479411.0
2022-12-15 11:30:00,277.84,278.13,276.98,277.21,2616346.0,272.9432,273.2281,272.0984,272.3243,2616346.0
2022-12-15 12:00:00,277.24,277.9,277.15,277.52,2303687.0,272.3538,273.0022,272.2654,272.6289,2303687.0
2022-12-15 12:30:00,277.52,277.95,276.45,276.67,2635251.0,272.6289,273.0513,271.5777,271.7938,2635251.0
2022-12-15 13:00:00,276.7,276.87,275.87,276.24,2224814.0,271.8233,271.9903,271.0079,271.3714,2224814.0
2022-12-15 13:30:00,276.23,276.62,275.67,276.38,2275968.0,271.3616,271.7447,270.8115,271.509,2275968.0
2022-12-15 14:00:00,276.37,276.6,275.85,276.06,1669251.0,271.4991,271.7251,270.9883,271.1946,1669251.0
2022-12-15 14:30:00,276.07,277.53,276.05,277.47,2635538.0,271.2044,272.6387,271.1848,272.5797,2635538.0
2022-12-15 15:00:00,277.47,277.89,276.79,277.73,2933838.0,272.5797,272.9923,271.9117,272.8352,2933838.0
2022-12-15 15:30:00,277.73,277.78,276.24,276.92,6852147.0,272.8352,272.8843,271.3714,272.0394,6852147.0
2022-12-16 09:30:00,276.2,277.77,275.7,276.9,4876083.0,271.3321,272.8745,270.8409,272.0198,4876083.0
2022-12-16 10:00:00,276.9,276.9,274.07,274.09,3880674.0,272.0198,272.0198,269.2397,269.2593,3880674.0
2022-12-16 10:30:00,274.1,274.69,273.46,274.51,3621283.0,269.2691,269.8487,268.6404,269.6719,3621283.0
2022-12-16 11:00:00,274.51,274.64,273.31,273.55,2587355.0,269.6719,269.7996,268.4931,268.7288,2587355.0
2022-12-16 11:30:00,273.55,274.28,273.05,273.23,2252424.0,268.7288,269.446,268.2376,268.4145,2252424.0
2022-12-16 12:00:00,273.24,273.76,273.0,273.71,1654081.0,268.4243,268.9351,268.1885,268.886,1654081.0
2022-12-16 12:30:00,273.71,274.44,272.84,272.98,2070874.0,268.886,269.6031,268.0313,268.1689,2070874.0
2022-12-16 13:00:00,272.98,273.33,272.78,272.84,1376044.0,268.1689,268.5127,267.9724,268.0313,1376044.0
2022-12-16 13:30:00,272.84,273.56,272.77,273.19,1691776.0,268.0313,268.7387,267.9626,268.3752,1691776.0
2022-12-16 14:00:00,273.19,274.0,273.07,273.14,2040080.0,268.3752,269.1709,268.2573,268.3261,2040080.0
2022-12-16 14:30:00,273.11,274.22,272.61,273.92,2167325.0,268.2966,269.387,267.8054,269.0923,2167325.0
2022-12-16 15:00:00,273.91,274.95,273.48,274.79,2867398.0,269.0825,270.1042,268.6601,269.947,2867398.0
2022-12-16 15:30:00,274.81,275.48,273.96,274.22,6757636.0,269.9666,270.6248,269.1316,269.387,6757636.0
2022-12-19 09:30:00,273.87,273.96,271.42,271.79,3679458.0,269.6969,269.7855,267.2842,267.6486,3679458.0
2022-12-19 10:00:00,271.79,272.77,270.86,272.58,2979559.0,267.6486,268.6136,266.7327,268.4265,2979559.0
2022-12-19 10:30:00,272.58,272.6,270.93,270.99,1837135.0,268.4265,268.4462,266.8017,266.8608,1837135.0
2022-12-19 11:00:00,270.99,271.07,270.43,270.82,1898081.0,266.8608,266.9395,266.3093,266.6934,1898081.0
2022-12-19 11:30:00,270.81,270.84,269.66,270.3,1818371.0,266.6835,266.7131,265.551,266.1813,1818371.0
2022-12-19 12:00:00,270.31,270.94,270.28,270.4,1184903.0,266.1911,266.8115,266.1616,266.2798,1184903.0
2022-12-19 12:30:00,270.4,271.28,270.28,270.88,1212037.0,266.2798,267.1463,266.1616,266.7524,1212037.0
2022-12-19 13:00:00,270.89,271.46,270.53,270.9,1094943.0,266.7623,267.3236,266.4078,266.7721,1094943.0
2022-12-19 13:30:00,270.89,270.95,269.88,269.93,1593008.0,266.7623,266.8214,265.7677,265.8169,1593008.0
2022-12-19 14:00:00,269.92,269.97,269.06,269.06,1947538.0,265.8071,265.8563,264.9602,264.9602,1947538.0
2022-12-19 14:30:00,269.08,269.95,268.94,269.22,2339173.0,264.9799,265.8366,264.842,265.1177,2339173.0
2022-12-19 15:00:00,269.23,269.28,268.7,268.92,2465365.0,265.1276,265.1768,264.6057,264.8223,2465365.0
2022-12-19 15:30:00,268.93,270.22,268.49,269.84,4974136.0,264.8322,266.1025,264.3989,265.7283,4974136.0
2022-12-20 09:30:00,268.55,269.63,266.95,269.4,4717796.0,264.4579,265.5215,262.8823,265.295,4717796.0
2022-12-20 10:00:00,269.41,270.64,269.15,270.48,3227018.0,265.3048,266.5161,265.0488,266.3585,3227018.0
2022-12-20 10:30:00,270.48,271.32,269.94,270.0,2222931.0,266.3585,267.1857,265.8268,265.8859,2222931.0
2022-12-20 11:00:00,269.97,270.47,267.81,268.11,3013663.0,265.8563,266.3487,263.7292,264.0247,3013663.0
2022-12-20 11:30:00,268.1,269.66,268.01,269.59,2220190.0,264.0148,265.551,263.9262,265.4821,2220190.0
2022-12-20 12:00:00,269.6,270.43,269.49,269.7,1822180.0,265.4919,266.3093,265.3836,265.5904,1822180.0
2022-12-20 12:30:00,269.71,270.03,269.05,270.02,1058918.0,265.6003,265.9154,264.9503,265.9055,1058918.0
2022-12-20 13:00:00,270.03,270.33,269.31,270.15,1257068.0,265.9154,266.2108,265.2064,266.0336,1257068.0
2022-12-20 13:30:00,270.15,270.84,269.78,269.88,1372847.0,266.0336,266.7131,265.6692,265.7677,1372847.0
2022-12-20 14:00:00,269.9,270.56,269.75,269.98,1054343.0,265.7874,266.4373,265.6397,265.8662,1054343.0
2022-12-20 14:30:00,270.01,270.15,269.31,269.63,1117015.0,265.8957,266.0336,265.2064,265.5215,1117015.0
2022-12-20 15:00:00,269.6,270.06,269.15,269.94,1307657.0,265.4919,265.9449,265.0488,265.8268,1307657.0
2022-12-20 15:30:00,269.94,270.3,269.49,269.57,2355254.0,265.8268,266.1813,265.3836,265.4624,2355254.0
2022-12-21 09:30:00,270.6,271.98,269.74,270.86,4947223.0,266.4767,267.8357,265.6298,266.7327,4947223.0
2022-12-21 10:00:00,270.9,272.68,270.66,272.43,3147077.0,266.7721,268.525,266.5358,268.2788,3147077.0
2022-12-21 10:30:00,272.43,273.86,272.23,273.83,2786214.0,268.2788,269.687,268.0819,269.6575,2786214.0
2022-12-21 11:00:00,273.85,274.48,273.33,273.7,2237812.0,269.6772,270.2976,269.1651,269.5295,2237812.0
2022-12-21 11:30:00,273.7,274.12,272.9,273.31,1843484.0,269.5295,269.9431,268.7417,269.1454,1843484.0
2022-12-21 12:00:00,273.36,273.37,272.7,273.03,1399066.0,269.1947,269.2045,268.5447,268.8697,1399066.0
2022-12-21 12:30:00,273.03,273.97,273.02,273.92,1457651.0,268.8697,269.7954,268.8598,269.7461,1457651.0
2022-12-21 13:00:00,273.94,274.36,273.27,273.35,1454000.0,269.7658,270.1794,269.106,269.1848,1454000.0
2022-12-21 13:30:00,273.34,273.97,273.27,273.84,1091283.0,269.175,269.7954,269.106,269.6673,1091283.0
2022-12-21 14:00:00,273.85,274.78,273.85,274.09,1587645.0,269.6772,270.593,269.6772,269.9135,1587645.0
2022-12-21 14:30:00,274.1,274.4,273.29,273.6,1472450.0,269.9234,270.2188,269.1257,269.431,1472450.0
2022-12-21 15:00:00,273.62,273.87,273.09,273.21,1418679.0,269.4507,269.6969,268.9288,269.0469,1418679.0
2022-12-21 15:30:00,273.23,273.73,272.8,273.5,3732172.0,269.0666,269.559,268.6432,269.3325,3732172.0
2022-12-22 09:30:00,270.39,270.52,267.77,268.53,4522375.0,266.2699,266.3979,263.6898,264.4383,4522375.0
2022-12-22 10:00:00,268.53,268.53,266.12,266.17,3836921.0,264.4383,264.4383,262.065,262.1142,3836921.0
2022-12-22 10:30:00,266.16,266.36,265.51,265.72,3100398.0,262.1044,262.3013,261.4643,261.6711,3100398.0
2022-12-22 11:00:00,265.72,266.31,265.34,265.65,1804146.0,261.6711,262.2521,261.2969,261.6021,1804146.0
2022-12-22 11:30:00,265.64,265.78,264.67,265.1,2136646.0,261.5923,261.7302,260.6371,261.0605,2136646.0
2022-12-22 12:00:00,265.1,265.17,263.57,263.76,2304758.0,261.0605,261.1294,259.5538,259.7409,2304758.0
2022-12-22 12:30:00,263.74,263.93,263.3,263.83,2701914.0,259.7212,259.9083,259.2879,259.8099,2701914.0
2022-12-22 13:00:00,263.83,263.83,262.71,262.95,2336871.0,259.8099,259.8099,258.7069,258.9433,2336871.0
2022-12-22 13:30:00,262.95,263.55,262.45,263.22,2223105.0,258.9433,259.5341,258.4509,259.2092,2223105.0
2022-12-22 14:00:00,263.22,264.56,263.18,264.44,3361909.0,259.2092,260.5287,259.1698,260.4106,3361909.0
2022-12-22 14:30:00,264.44,265.33,263.93,265.22,3034643.0,260.4106,261.287,259.9083,261.1787,3034643.0
2022-12-22 15:00:00,265.23,266.66,265.01,266.53,4397999.0,261.1885,262.5967,260.9719,262.4687,4397999.0
2022-12-22 15:30:00,266.53,266.96,265.33,266.81,7056243.0,262.4687,262.8922,261.287,262.7445,7056243.0
2022-12-23 09:30:00,265.46,266.72,263.63,264.07,4212992.0,261.415,262.6558,259.6129,260.0462,4212992.0
2022-12-23 10:00:00,264.07,266.83,263.53,266.49,4636285.0,260.0462,262.7642,259.5144,262.4293,4636285.0
2022-12-23 10:30:00,266.5,268.04,265.7,265.88,2693655.0,262.4392,263.9557,261.6514,261.8286,2693655.0
2022-12-23 11:00:00,265.87,266.49,264.94,265.94,2104473.0,261.8188,262.4293,260.903,261.8877,2104473.0
2022-12-23 11:30:00,265.94,267.05,265.78,266.32,1330481.0,261.8877,262.9808,261.7302,262.2619,1330481.0
2022-12-23 12:00:00,266.32,267.4,266.13,266.92,1370631.0,262.2619,263.3255,262.0748,262.8528,1370631.0
2022-12-23 12:30:00,266.92,267.52,266.33,266.56,1138213.0,262.8528,263.4436,262.2718,262.4983,1138213.0
2022-12-23 13:00:00,266.56,267.08,266.21,266.72,1053547.0,262.4983,263.0103,262.1536,262.6558,1053547.0
2022-12-23 13:30:00,266.72,267.03,265.97,266.43,813345.0,262.6558,262.9611,261.9173,262.3702,813345.0
2022-12-23 14:00:00,266.41,266.93,266.03,266.64,918038.0,262.3506,262.8626,261.9763,262.577,918038.0
2022-12-23 14:30:00,266.65,267.31,266.64,267.24,1238655.0,262.5869,263.2368,262.577,263.1679,1238655.0
2022-12-23 15:00:00,267.26,267.66,266.67,266.83,1308540.0,263.1876,263.5815,262.6066,262.7642,1308540.0
2022-12-23 15:30:00,266.82,267.48,266.41,267.45,3244491.0,262.7543,263.4042,262.3506,263.3747,3244491.0
2022-12-27 09:30:00,266.74,266.85,263.23,263.85,3918691.0,262.6755,262.7838,259.219,259.8296,3918691.0
2022-12-27 10:00:00,263.82,265.65,263.03,265.24,3202096.0,259.8,261.6021,259.0221,261.1984,3202096.0
2022-12-27 10:30:00,265.21,265.98,264.53,264.87,2333644.0,261.1688,261.9271,260.4992,260.834,2333644.0
2022-12-27 11:00:00,264.9,265.15,264.34,265.09,1447092.0,260.8636,261.1098,260.3121,261.0507,1447092.0
2022-12-27 11:30:00,265.07,265.5,264.66,264.75,1619987.0,261.031,261.4544,260.6272,260.7158,1619987.0
2022-12-27 12:00:00,264.74,265.48,264.48,264.5,1198513.0,260.706,261.4347,260.45,260.4697,1198513.0
2022-12-27 12:30:00,264.51,265.1,263.86,264.43,1848457.0,260.4795,261.0605,259.8394,260.4007,1848457.0
2022-12-27 13:00:00,264.41,264.84,264.12,264.15,982950.0,260.381,260.8045,260.0954,260.125,982950.0
2022-12-27 13:30:00,264.16,264.32,263.47,263.62,1048725.0,260.1348,260.2924,259.4554,259.6031,1048725.0
2022-12-27 14:00:00,263.62,264.08,263.31,263.39,1477965.0,259.6031,260.0561,259.2978,259.3766,1477965.0
2022-12-27 14:30:00,263.4,263.97,263.16,263.72,1236423.0,259.3864,259.9477,259.1501,259.7015,1236423.0
2022-12-27 15:00:00,263.73,264.24,263.47,264.12,1409101.0,259.7114,260.2136,259.4554,260.0954,1409101.0
2022-12-27 15:30:00,264.15,264.55,263.33,263.54,3979550.0,260.125,260.5189,259.3175,259.5243,3979550.0
2022-12-28 09:30:00,263.13,265.47,262.22,264.33,4972117.0,259.1205,261.4249,258.2244,260.3022,4972117.0
2022-12-28 10:00:00,264.35,265.16,262.95,263.19,2996626.0,260.3219,261.1196,258.9433,259.1796,2996626.0
2022-12-28 10:30:00,263.16,263.65,261.36,261.42,3092937.0,259.1501,259.6326,257.3775,257.4366,3092937.0
2022-12-28 11:00:00,261.39,261.65,260.82,261.4,2741609.0,257.407,257.6631,256.8457,257.4169,2741609.0
2022-12-28 11:30:00,261.42,261.53,260.51,260.58,1850638.0,257.4366,257.5449,256.5405,256.6094,1850638.0
2022-12-28 12:00:00,260.54,260.88,260.09,260.69,2031469.0,256.57,256.9048,256.1269,256.7177,2031469.0
2022-12-28 12:30:00,260.7,262.25,260.66,262.08,1461173.0,256.7276,258.2539,256.6882,258.0865,1461173.0
2022-12-28 13:00:00,262.1,262.96,261.68,261.85,2718180.0,258.1062,258.9531,257.6926,257.86,2718180.0
2022-12-28 13:30:00,261.85,261.87,261.04,261.3,1646727.0,257.86,257.8797,257.0624,257.3184,1646727.0
2022-12-28 14:00:00,261.35,261.66,260.89,260.91,1405245.0,257.3677,257.6729,256.9147,256.9344,1405245.0
2022-12-28 14:30:00,260.92,261.58,260.54,260.79,1673319.0,256.9442,257.5942,256.57,256.8162,1673319.0
2022-12-28 15:00:00,260.79,260.84,259.79,260.09,2134208.0,256.8162,256.8654,255.8314,256.1269,2134208.0
2022-12-28 15:30:00,260.08,260.42,259.73,260.02,4251079.0,256.117,256.4518,255.7723,256.0579,4251079.0
2022-12-29 09:30:00,262.96,265.14,262.25,264.79,5568422.0,258.9531,261.0999,258.2539,260.7552,5568422.0
2022-12-29 10:00:00,264.8,266.09,264.34,265.51,3458421.0,260.7651,262.0354,260.3121,261.4643,3458421.0
2022-12-29 10:30:00,265.53,266.58,265.53,266.47,2031543.0,261.484,262.518,261.484,262.4096,2031543.0
2022-12-29 11:00:00,266.48,266.61,265.77,266.28,1804138.0,262.4195,262.5475,261.7203,262.2225,1804138.0
2022-12-29 11:30:00,266.29,267.41,266.28,267.1,2130400.0,262.2324,263.3353,262.2225,263.03,2130400.0
2022-12-29 12:00:00,267.1,267.24,266.55,266.7,1717398.0,263.03,263.1679,262.4884,262.6361,1717398.0
2022-12-29 12:30:00,266.69,266.77,266.15,266.57,1284981.0,262.6263,262.7051,262.0945,262.5081,1284981.0
2022-12-29 13:00:00,266.57,266.74,265.92,266.45,1200254.0,262.5081,262.6755,261.868,262.3899,1200254.0
2022-12-29 13:30:00,266.45,266.88,266.19,266.8,1170295.0,262.3899,262.8134,262.1339,262.7346,1170295.0
2022-12-29 14:00:00,266.79,267.22,266.53,266.55,1206234.0,262.7248,263.1482,262.4687,262.4884,1206234.0
2022-12-29 14:30:00,266.54,266.87,266.31,266.4,940197.0,262.4786,262.8035,262.2521,262.3407,940197.0
2022-12-29 15:00:00,266.4,267.0,266.37,266.83,1263756.0,262.3407,262.9316,262.3112,262.7642,1263756.0
2022-12-29 15:30:00,266.82,267.38,266.44,266.51,4358216.0,262.7543,263.3058,262.3801,262.449,4358216.0
2022-12-30 09:30:00,263.59,264.49,262.29,263.7,4567488.0,259.5735,260.4598,258.2933,259.6818,4567488.0
2022-12-30 10:00:00,263.71,264.45,262.93,263.93,2366535.0,259.6917,260.4204,258.9236,259.9083,2366535.0
2022-12-30 10:30:00,263.94,265.04,263.44,264.06,1948343.0,259.9182,261.0014,259.4258,260.0364,1948343.0
2022-12-30 11:00:00,264.07,264.48,263.3,263.6,1465556.0,260.0462,260.45,259.2879,259.5834,1465556.0
2022-12-30 11:30:00,263.58,264.56,263.47,264.43,1368913.0,259.5637,260.5287,259.4554,260.4007,1368913.0
2022-12-30 12:00:00,264.45,264.63,264.03,264.38,875036.0,260.4204,260.5977,260.0068,260.3515,875036.0
2022-12-30 12:30:00,264.37,264.69,264.06,264.62,955242.0,260.3416,260.6568,260.0364,260.5878,955242.0
2022-12-30 13:00:00,264.65,264.67,262.71,263.36,1615954.0,260.6174,260.6371,258.7069,259.347,1615954.0
2022-12-30 13:30:00,263.35,263.97,263.27,263.49,1092816.0,259.3372,259.9477,259.2584,259.475,1092816.0
2022-12-30 14:00:00,263.48,263.54,262.91,263.42,1042365.0,259.4652,259.5243,258.9039,259.4061,1042365.0
2022-12-30 14:30:00,263.41,263.64,263.15,263.45,1121957.0,259.3963,259.6228,259.1402,259.4357,1121957.0
2022-12-30 15:00:00,263.45,264.94,263.4,264.36,2390289.0,259.4357,260.903,259.3864,260.3318,2390289.0
2022-12-30 15:30:00,264.36,266.41,264.25,266.32,6009089.0,260.3318,262.3506,260.2235,262.2619,6009089.0
2023-01-03 09:30:00,268.65,270.16,265.59,265.66,5722608.0,264.5564,266.0434,261.543,261.612,5722608.0
2023-01-03 10:00:00,265.66,266.2,264.02,264.58,2759801.0,261.612,262.1438,259.997,260.5484,2759801.0
2023-01-03 10:30:00,264.56,265.3,263.73,265.21,2066736.0,260.5287,261.2575,259.7114,261.1688,2066736.0
2023-01-03 11:00:00,265.23,265.5,263.21,263.79,2122322.0,261.1885,261.4544,259.1993,259.7705,2122322.0
2023-01-03 11:30:00,263.79,263.8,262.44,262.81,1823039.0,259.7705,259.7803,258.441,258.8054,1823039.0
2023-01-03 12:00:00,262.8,263.36,262.31,262.82,1476819.0,258.7956,259.347,258.313,258.8153,1476819.0
2023-01-03 12:30:00,262.85,263.64,262.13,262.75,1403369.0,258.8448,259.6228,258.1358,258.7463,1403369.0
2023-01-03 13:00:00,262.75,263.6,262.31,263.44,1076692.0,258.7463,259.5834,258.313,259.4258,1076692.0
2023-01-03 13:30:00,263.47,263.94,263.05,263.82,1113716.0,259.4554,259.9182,259.0418,259.8,1113716.0
2023-01-03 14:00:00,263.81,264.16,263.28,263.54,935374.0,259.7902,260.1348,259.2682,259.5243,935374.0
2023-01-03 14:30:00,263.55,264.98,262.76,264.35,2194376.0,259.5341,260.9423,258.7562,260.3219,2194376.0
2023-01-03 15:00:00,264.36,265.2,264.12,264.47,2044794.0,260.3318,261.159,260.0954,260.4401,2044794.0
2023-01-03 15:30:00,264.48,264.99,264.23,264.46,2744899.0,260.45,260.9522,260.2038,260.4303,2744899.0
2023-01-04 09:30:00,266.61,266.92,264.72,265.39,4464545.0,262.5475,262.8528,260.6863,261.3461,4464545.0
2023-01-04 10:00:00,265.33,266.26,262.53,263.73,4963666.0,261.287,262.2028,258.5297,259.7114,4963666.0
2023-01-04 10:30:00,263.7,265.07,262.86,265.0,2337711.0,259.6818,261.031,258.8546,260.962,2337711.0
2023-01-04 11:00:00,264.99,265.77,264.41,265.68,1866829.0,260.9522,261.7203,260.381,261.6317,1866829.0
2023-01-04 11:30:00,265.67,267.45,265.67,266.95,2782555.0,261.6218,263.3747,261.6218,262.8823,2782555.0
2023-01-04 12:00:00,267.01,267.22,266.5,266.8,1337125.0,262.9414,263.1482,262.4392,262.7346,1337125.0
2023-01-04 12:30:00,266.8,267.25,265.89,265.91,1063223.0,262.7346,263.1778,261.8385,261.8582,1063223.0
2023-01-04 13:00:00,265.9,266.62,265.24,266.42,1723901.0,261.8483,262.5574,261.1984,262.3604,1723901.0
2023-01-04 13:30:00,266.42,266.92,265.91,266.18,1046628.0,262.3604,262.8528,261.8582,262.1241,1046628.0
2023-01-04 14:00:00,266.17,267.35,263.56,263.73,5048191.0,262.1142,263.2762,259.544,259.7114,5048191.0
2023-01-04 14:30:00,263.71,265.79,263.45,265.7,2695779.0,259.6917,261.74,259.4357,261.6514,2695779.0
2023-01-04 15:00:00,265.7,266.38,264.8,264.83,1930448.0,261.6514,262.321,260.7651,260.7946,1930448.0
2023-01-04 15:30:00,264.83,265.96,263.6,265.76,3917450.0,260.7946,261.9074,259.5834,261.7105,3917450.0
2023-01-05 09:30:00,264.07,264.09,261.5,262.82,4743030.0,260.0462,260.0659,257.5154,258.8153,4743030.0
2023-01-05 10:00:00,262.81,264.21,262.26,262.91,3182556.0,258.8054,260.1841,258.2638,258.9039,3182556.0
2023-01-05 10:30:00,262.91,263.05,261.99,262.16,1788026.0,258.9039,259.0418,257.9979,258.1653,1788026.0
2023-01-05 11:00:00,262.16,263.12,261.89,262.32,1708890.0,258.1653,259.1107,257.8994,258.3229,1708890.0
2023-01-05 11:30:00,262.3,263.18,262.15,262.42,1478923.0,258.3032,259.1698,258.1555,258.4214,1478923.0
2023-01-05 12:00:00,262.44,263.2,261.99,262.49,1190145.0,258.441,259.1895,257.9979,258.4903,1190145.0
2023-01-05 12:30:00,262.49,263.04,261.96,262.0,1236339.0,258.4903,259.0319,257.9684,258.0078,1236339.0
2023-01-05 13:00:00,262.0,263.78,261.64,263.16,2486740.0,258.0078,259.7606,257.6532,259.1501,2486740.0
2023-01-05 13:30:00,263.17,263.85,262.72,262.88,1726402.0,259.1599,259.8296,258.7168,258.8743,1726402.0
2023-01-05 14:00:00,262.91,263.2,262.53,262.59,1019952.0,258.9039,259.1895,258.5297,258.5888,1019952.0
2023-01-05 14:30:00,262.59,263.83,262.56,263.01,1410078.0,258.5888,259.8099,258.5592,259.0024,1410078.0
2023-01-05 15:00:00,263.03,263.03,261.84,262.01,2012642.0,259.0221,259.0221,257.8502,258.0176,2012642.0
2023-01-05 15:30:00,262.03,262.22,261.26,261.6,5160310.0,258.0373,258.2244,257.279,257.6138,5160310.0
2023-01-06 09:30:00,263.33,264.63,260.34,261.61,5894510.0,259.3175,260.5977,256.373,257.6237,5894510.0
2023-01-06 10:00:00,261.51,264.56,261.51,263.35,4432140.0,257.5252,260.5287,257.5252,259.3372,4432140.0
2023-01-06 10:30:00,263.39,265.9,263.25,265.62,3624677.0,259.3766,261.8483,259.2387,261.5726,3624677.0
2023-01-06 11:00:00,265.65,266.48,265.23,265.62,2945128.0,261.6021,262.4195,261.1885,261.5726,2945128.0
2023-01-06 11:30:00,265.64,267.0,265.25,266.51,2739111.0,261.5923,262.9316,261.2082,262.449,2739111.0
2023-01-06 12:00:00,266.52,266.89,266.14,266.44,1840819.0,262.4589,262.8232,262.0847,262.3801,1840819.0
2023-01-06 12:30:00,266.45,266.64,265.88,266.24,1082403.0,262.3899,262.577,261.8286,262.1831,1082403.0
2023-01-06 13:00:00,266.26,267.06,266.14,266.98,1265785.0,262.2028,262.9906,262.0847,262.9119,1265785.0
2023-01-06 13:30:00,266.97,267.76,266.96,267.69,1635155.0,262.902,263.68,262.8922,263.6111,1635155.0
2023-01-06 14:00:00,267.69,268.97,267.64,268.54,2155696.0,263.6111,264.8715,263.5618,264.4481,2155696.0
2023-01-06 14:30:00,268.54,269.54,268.47,269.29,1695770.0,264.4481,265.4329,264.3792,265.1867,1695770.0
2023-01-06 15:00:00,269.29,269.94,269.08,269.16,2504789.0,265.1867,265.8268,264.9799,265.0587,2504789.0
2023-01-06 15:30:00,269.17,269.65,268.56,268.76,5690619.0,265.0685,265.5412,264.4678,264.6647,5690619.0
2023-01-09 09:30:00,270.82,273.55,270.73,273.52,6949754.0,266.6934,269.3818,266.6047,269.3522,6949754.0
2023-01-09 10:00:00,273.53,273.86,272.76,273.26,3793359.0,269.3621,269.687,268.6038,269.0962,3793359.0
2023-01-09 10:30:00,273.29,274.79,273.28,274.08,2701781.0,269.1257,270.6029,269.1159,269.9037,2701781.0
2023-01-09 11:00:00,274.09,275.29,274.07,275.03,2165028.0,269.9135,271.0952,269.8938,270.8392,2165028.0
2023-01-09 11:30:00,275.03,275.19,274.45,274.92,1679523.0,270.8392,270.9968,270.268,270.7309,1679523.0
2023-01-09 12:00:00,274.94,275.02,274.45,274.93,1295502.0,270.7506,270.8294,270.268,270.7407,1295502.0
2023-01-09 12:30:00,274.9,274.99,273.98,274.56,1545279.0,270.7112,270.7998,269.8052,270.3764,1545279.0
2023-01-09 13:00:00,274.56,274.87,274.13,274.68,1118772.0,270.3764,270.6816,269.9529,270.4945,1118772.0
2023-01-09 13:30:00,274.67,274.7,272.37,272.85,2455818.0,270.4847,270.5142,268.2197,268.6924,2455818.0
2023-01-09 14:00:00,272.84,273.47,272.43,273.26,1872509.0,268.6826,269.303,268.2788,269.0962,1872509.0
2023-01-09 14:30:00,273.26,273.39,271.34,271.46,2382352.0,269.0962,269.2242,267.2054,267.3236,2382352.0
2023-01-09 15:00:00,271.48,271.78,270.9,271.21,2626830.0,267.3433,267.6387,266.7721,267.0774,2626830.0
2023-01-09 15:30:00,271.24,271.33,269.92,270.54,4798906.0,267.107,267.1956,265.8071,266.4176,4798906.0
2023-01-10 09:30:00,269.53,272.02,269.38,271.15,4966221.0,265.423,267.8751,265.2753,267.0183,4966221.0
2023-01-10 10:00:00,271.14,272.89,270.46,271.07,2928553.0,267.0085,268.7318,266.3388,266.9395,2928553.0
2023-01-10 10:30:00,271.06,271.34,268.97,271.06,3235581.0,266.9297,267.2054,264.8715,266.9297,3235581.0
2023-01-10 11:00:00,271.06,271.45,270.6,270.74,1509185.0,266.9297,267.3138,266.4767,266.6146,1509185.0
2023-01-10 11:30:00,270.73,270.96,270.1,270.66,1322886.0,266.6047,266.8312,265.9843,266.5358,1322886.0
2023-01-10 12:00:00,270.64,271.2,269.84,270.75,1096591.0,266.5161,267.0676,265.7283,266.6244,1096591.0
2023-01-10 12:30:00,270.73,271.69,270.65,271.35,1011417.0,266.6047,267.5501,266.5259,267.2153,1011417.0
2023-01-10 13:00:00,271.35,271.93,271.07,271.45,1250579.0,267.2153,267.7864,266.9395,267.3138,1250579.0
2023-01-10 13:30:00,271.46,272.04,271.33,271.95,989925.0,267.3236,267.8948,267.1956,267.8061,989925.0
2023-01-10 14:00:00,271.96,272.55,271.83,272.38,1682757.0,267.816,268.397,267.688,268.2296,1682757.0
2023-01-10 14:30:00,272.38,272.6,271.73,272.06,1194993.0,268.2296,268.4462,267.5895,267.9145,1194993.0
2023-01-10 15:00:00,272.05,272.12,271.31,271.88,1515429.0,267.9046,267.9735,267.1759,267.7372,1515429.0
2023-01-10 15:30:00,271.9,272.93,271.79,272.93,2650893.0,267.7569,268.7712,267.6486,268.7712,2650893.0
2023-01-11 09:30:00,273.94,274.85,273.12,274.23,4729915.0,269.7658,270.6619,268.9583,270.0514,4729915.0
2023-01-11 10:00:00,274.26,275.46,273.84,275.43,2745897.0,270.0809,271.2627,269.6673,271.2331,2745897.0
2023-01-11 10:30:00,275.45,275.48,273.65,273.85,2685295.0,271.2528,271.2823,269.4802,269.6772,2685295.0
2023-01-11 11:00:00,273.86,275.16,273.79,275.0,1877085.0,269.687,270.9672,269.6181,270.8097,1877085.0
2023-01-11 11:30:00,275.01,275.37,274.73,275.16,1497784.0,270.8195,271.174,270.5438,270.9672,1497784.0
2023-01-11 12:00:00,275.19,276.17,275.16,275.93,1711479.0,270.9968,271.9618,270.9672,271.7255,1711479.0
2023-01-11 12:30:00,275.94,276.06,275.5,275.75,1266320.0,271.7353,271.8535,271.302,271.5482,1266320.0
2023-01-11 13:00:00,275.76,276.71,275.38,276.17,2023615.0,271.5581,272.4936,271.1839,271.9618,2023615.0
2023-01-11 13:30:00,276.16,276.28,275.75,275.92,1372703.0,271.952,272.0702,271.5482,271.7156,1372703.0
2023-01-11 14:00:00,275.93,276.18,275.58,275.88,1282694.0,271.7255,271.9717,271.3808,271.6763,1282694.0
2023-01-11 14:30:00,275.88,276.49,275.79,276.19,1373831.0,271.6763,272.277,271.5876,271.9815,1373831.0
2023-01-11 15:00:00,276.2,276.97,276.15,276.72,2376860.0,271.9914,272.7496,271.9421,272.5035,2376860.0
2023-01-11 15:30:00,276.72,277.66,276.34,277.58,5234653.0,272.5035,273.4291,272.1292,273.3504,5234653.0
2023-01-12 09:30:00,278.12,278.76,273.74,274.86,7416688.0,273.8821,274.5124,269.5689,270.6718,7416688.0
2023-01-12 10:00:00,274.89,278.57,274.83,277.47,5332245.0,270.7013,274.3253,270.6423,273.242,5332245.0
2023-01-12 10:30:00,277.47,278.37,276.02,276.6,3307654.0,273.242,274.1283,271.8141,272.3853,3307654.0
2023-01-12 11:00:00,276.62,277.4,275.62,277.1,2090104.0,272.405,273.1731,271.4202,272.8777,2090104.0
2023-01-12 11:30:00,277.11,278.22,276.3,278.06,1873209.0,272.8875,273.9806,272.0899,273.823,1873209.0
2023-01-12 12:00:00,278.06,279.34,277.68,279.26,2250140.0,273.823,275.0835,273.4488,275.0048,2250140.0
2023-01-12 12:30:00,279.26,279.55,278.95,279.18,2043662.0,275.0048,275.2903,274.6995,274.926,2043662.0
2023-01-12 13:00:00,279.19,279.75,277.63,277.83,2312528.0,274.9358,275.4873,273.3996,273.5965,2312528.0
2023-01-12 13:30:00,277.8,279.99,277.14,279.87,2835668.0,273.567,275.7236,272.9171,275.6055,2835668.0
2023-01-12 14:00:00,279.88,280.1,278.94,279.12,2181195.0,275.6153,275.832,274.6896,274.8669,2181195.0
2023-01-12 14:30:00,279.13,279.64,278.69,279.16,1542330.0,274.8767,275.379,274.4434,274.9063,1542330.0
2023-01-12 15:00:00,279.17,279.21,278.25,278.69,1777206.0,274.9161,274.9555,274.0101,274.4434,1777206.0
2023-01-12 15:30:00,278.69,279.2,277.9,279.03,4626895.0,274.4434,274.9457,273.6655,274.7783,4626895.0
2023-01-13 09:30:00,276.52,277.81,276.16,277.32,4582818.0,272.3065,273.5768,271.952,273.0943,4582818.0
2023-01-13 10:00:00,277.3,278.88,276.97,278.79,3752974.0,273.0746,274.6305,272.7496,274.5419,3752974.0
2023-01-13 10:30:00,278.8,279.27,278.26,278.77,2181423.0,274.5518,275.0146,274.02,274.5222,2181423.0
2023-01-13 11:00:00,278.76,278.96,277.44,277.98,1968535.0,274.5124,274.7093,273.2125,273.7443,1968535.0
2023-01-13 11:30:00,278.01,278.05,277.23,278.0,1780420.0,273.7738,273.8132,273.0057,273.764,1780420.0
2023-01-13 12:00:00,277.98,278.86,277.88,278.74,1203040.0,273.7443,274.6108,273.6458,274.4927,1203040.0
2023-01-13 12:30:00,278.75,279.04,278.37,278.95,1232817.0,274.5025,274.7881,274.1283,274.6995,1232817.0
2023-01-13 13:00:00,278.96,279.14,278.47,279.02,1118049.0,274.7093,274.8866,274.2268,274.7684,1118049.0
2023-01-13 13:30:00,279.02,279.99,278.95,279.82,1945305.0,274.7684,275.7236,274.6995,275.5562,1945305.0
2023-01-13 14:00:00,279.85,280.08,279.52,280.03,1348340.0,275.5858,275.8123,275.2608,275.763,1348340.0
2023-01-13 14:30:00,280.01,280.24,279.67,279.92,1610187.0,275.7433,275.9698,275.4085,275.6547,1610187.0
2023-01-13 15:00:00,279.96,280.72,279.87,280.71,1620522.0,275.6941,276.4425,275.6055,276.4327,1620522.0
2023-01-13 15:30:00,280.71,281.22,280.5,280.94,5572537.0,276.4327,276.9349,276.2259,276.6592,5572537.0
2023-01-17 09:30:00,280.77,281.46,279.58,281.16,4108318.0,276.4917,277.1712,275.3199,276.8758,4108318.0
2023-01-17 10:00:00,281.15,282.85,281.15,282.2,3113292.0,276.866,278.54,276.866,277.9,3113292.0
2023-01-17 10:30:00,282.2,282.33,280.44,281.03,2366357.0,277.9,278.028,276.1668,276.7478,2366357.0
2023-01-17 11:00:00,281.03,281.23,279.7,280.35,1994562.0,276.7478,276.9447,275.438,276.0781,1994562.0
2023-01-17 11:30:00,280.38,281.46,280.32,281.23,1220147.0,276.1077,277.1712,276.0486,276.9447,1220147.0
2023-01-17 12:00:00,281.26,281.56,280.52,280.72,1046613.0,276.9743,277.2697,276.2456,276.4425,1046613.0
2023-01-17 12:30:00,280.72,281.64,280.64,281.45,1306866.0,276.4425,277.3485,276.3637,277.1614,1306866.0
2023-01-17 13:00:00,281.45,281.75,281.25,281.45,1039318.0,277.1614,277.4568,276.9644,277.1614,1039318.0
2023-01-17 13:30:00,281.46,281.99,281.3,281.89,817940.0,277.1712,277.6932,277.0137,277.5947,817940.0
2023-01-17 14:00:00,281.9,282.01,280.92,281.32,1335460.0,277.6045,277.7128,276.6395,277.0334,1335460.0
2023-01-17 14:30:00,281.35,281.97,281.29,281.44,1267213.0,277.0629,277.6735,277.0038,277.1515,1267213.0
2023-01-17 15:00:00,281.44,281.85,281.28,281.48,1175785.0,277.1515,277.5553,276.994,277.1909,1175785.0
2023-01-17 15:30:00,281.47,281.69,280.86,281.45,2872358.0,277.1811,277.3977,276.5804,277.1614,2872358.0
2023-01-18 09:30:00,283.15,283.9,282.59,283.75,4940858.0,278.8355,279.574,278.284,279.4263,4940858.0
2023-01-18 10:00:00,283.78,284.69,282.72,283.7,3892188.0,279.4559,280.352,278.412,279.3771,3892188.0
2023-01-18 10:30:00,283.7,283.72,280.49,281.24,3517349.0,279.3771,279.3968,276.216,276.9546,3517349.0
2023-01-18 11:00:00,281.22,281.43,279.42,279.95,2778719.0,276.9349,277.1417,275.1623,275.6842,2778719.0
2023-01-18 11:30:00,279.94,279.94,278.86,279.64,2364438.0,275.6744,275.6744,274.6108,275.379,2364438.0
2023-01-18 12:00:00,279.64,279.85,278.76,278.98,1742072.0,275.379,275.5858,274.5124,274.729,1742072.0
2023-01-18 12:30:00,278.96,279.33,278.57,278.73,1563893.0,274.7093,275.0737,274.3253,274.4828,1563893.0
2023-01-18 13:00:00,278.74,279.04,278.01,278.69,1567047.0,274.4927,274.7881,273.7738,274.4434,1567047.0
2023-01-18 13:30:00,278.68,279.33,278.3,279.0,1611175.0,274.4336,275.0737,274.0594,274.7487,1611175.0
2023-01-18 14:00:00,279.02,279.48,278.5,279.42,1160656.0,274.7684,275.2214,274.2563,275.1623,1160656.0
2023-01-18 14:30:00,279.41,279.5,278.83,279.0,992462.0,275.1525,275.2411,274.5813,274.7487,992462.0
2023-01-18 15:00:00,278.98,279.41,278.7,278.83,2003610.0,274.729,275.1525,274.4533,274.5813,2003610.0
2023-01-18 15:30:00,278.82,278.82,277.67,277.87,4990572.0,274.5715,274.5715,273.439,273.6359,4990572.0
2023-01-19 09:30:00,276.24,277.23,274.85,275.98,6027241.0,272.0308,273.0057,270.6619,271.7747,6027241.0
2023-01-19 10:00:00,275.99,276.5,275.06,275.59,3166578.0,271.7846,272.2868,270.8687,271.3907,3166578.0
2023-01-19 10:30:00,275.58,275.81,274.2,274.54,2629660.0,271.3808,271.6073,270.0219,270.3567,2629660.0
2023-01-19 11:00:00,274.54,275.67,274.32,274.45,2205152.0,270.3567,271.4695,270.14,270.268,2205152.0
2023-01-19 11:30:00,274.45,274.55,273.89,274.39,1800686.0,270.268,270.3665,269.7166,270.209,1800686.0
2023-01-19 12:00:00,274.39,275.4,274.37,274.76,1536704.0,270.209,271.2036,270.1893,270.5733,1536704.0
2023-01-19 12:30:00,274.73,275.14,274.51,275.01,806361.0,270.5438,270.9475,270.3271,270.8195,806361.0
2023-01-19 13:00:00,275.02,275.91,274.91,275.32,1857429.0,270.8294,271.7058,270.721,271.1248,1857429.0
2023-01-19 13:30:00,275.35,276.72,275.35,276.0,1828739.0,271.1543,272.5035,271.1543,271.7944,1828739.0
2023-01-19 14:00:00,275.99,277.1,275.57,276.87,1812674.0,271.7846,272.8777,271.371,272.6512,1812674.0
2023-01-19 14:30:00,276.87,277.38,276.58,276.7,1630163.0,272.6512,273.1534,272.3656,272.4838,1630163.0
2023-01-19 15:00:00,276.7,277.08,276.13,276.48,1695660.0,272.4838,272.858,271.9224,272.2671,1695660.0
2023-01-19 15:30:00,276.5,276.53,274.89,275.09,3857839.0,272.2868,272.3163,270.7013,270.8983,3857839.0
2023-01-20 09:30:00,276.76,277.9,275.71,277.3,4001514.0,272.5428,273.6655,271.5088,273.0746,4001514.0
2023-01-20 10:00:00,277.35,278.36,276.74,278.24,2702511.0,273.1239,274.1185,272.5231,274.0003,2702511.0
2023-01-20 10:30:00,278.28,278.51,277.52,277.7,1625264.0,274.0397,274.2662,273.2913,273.4685,1625264.0
2023-01-20 11:00:00,277.72,279.46,277.64,279.43,2646503.0,273.4882,275.2017,273.4094,275.1722,2646503.0
2023-01-20 11:30:00,279.43,279.57,278.86,279.11,2026318.0,275.1722,275.31,274.6108,274.857,2026318.0
2023-01-20 12:00:00,279.12,279.69,279.08,279.47,1714366.0,274.8669,275.4282,274.8275,275.2116,1714366.0
2023-01-20 12:30:00,279.48,279.8,279.22,279.31,920995.0,275.2214,275.5365,274.9654,275.054,920995.0
2023-01-20 13:00:00,279.32,279.81,278.69,279.16,2399956.0,275.0638,275.5464,274.4434,274.9063,2399956.0
2023-01-20 13:30:00,279.2,281.05,279.18,280.93,2299781.0,274.9457,276.7675,274.926,276.6493,2299781.0
2023-01-20 14:00:00,280.95,281.41,280.81,281.31,2094186.0,276.669,277.122,276.5311,277.0235,2094186.0
2023-01-20 14:30:00,281.31,281.7,281.2,281.59,2008579.0,277.0235,277.4076,276.9152,277.2992,2008579.0
2023-01-20 15:00:00,281.6,282.98,281.6,282.31,3296857.0,277.3091,278.6681,277.3091,278.0083,3296857.0
2023-01-20 15:30:00,282.31,283.02,282.11,282.78,6490025.0,278.0083,278.7075,277.8113,278.4711,6490025.0
2023-01-23 09:30:00,283.51,286.35,282.73,285.85,5253074.0,279.19,281.9867,278.4219,281.4943,5253074.0
2023-01-23 10:00:00,285.87,287.26,285.64,287.04,3449113.0,281.514,282.8829,281.2875,282.6662,3449113.0
2023-01-23 10:30:00,287.06,287.82,286.87,287.49,2738712.0,282.6859,283.4343,282.4988,283.1093,2738712.0
2023-01-23 11:00:00,287.5,289.6,287.5,288.49,3431448.0,283.1192,285.1872,283.1192,284.0941,3431448.0
2023-01-23 11:30:00,288.5,289.38,288.34,289.31,1698271.0,284.104,284.9705,283.9464,284.9016,1698271.0
2023-01-23 12:00:00,289.31,289.33,288.4,288.94,1898834.0,284.9016,284.9213,284.0055,284.5373,1898834.0
2023-01-23 12:30:00,288.96,289.34,288.62,289.23,1150017.0,284.5569,284.9312,284.2221,284.8228,1150017.0
2023-01-23 13:00:00,289.24,289.88,289.14,289.75,1719216.0,284.8327,285.4629,284.7342,285.3349,1719216.0
2023-01-23 13:30:00,289.73,290.21,289.54,289.63,2006069.0,285.3152,285.7879,285.1281,285.2167,2006069.0
2023-01-23 14:00:00,289.63,289.65,288.77,288.93,1989313.0,285.2167,285.2364,284.3698,284.5274,1989313.0
2023-01-23 14:30:00,288.94,289.22,287.27,288.03,2871348.0,284.5373,284.813,282.8927,283.6411,2871348.0
2023-01-23 15:00:00,288.03,288.61,287.43,288.31,2577695.0,283.6411,284.2123,283.0503,283.9169,2577695.0
2023-01-23 15:30:00,288.32,289.25,288.02,289.0,5539000.0,283.9267,284.8425,283.6313,284.5963,5539000.0
2023-01-24 09:30:00,287.31,289.55,286.84,287.88,5063426.0,282.9321,285.138,282.4693,283.4934,5063426.0
2023-01-24 10:00:00,287.91,289.15,286.78,288.23,3481860.0,283.5229,284.7441,282.4102,283.8381,3481860.0
2023-01-24 10:30:00,288.25,289.29,287.22,289.03,2197574.0,283.8578,284.8819,282.8435,284.6259,2197574.0
2023-01-24 11:00:00,289.04,289.19,288.23,289.17,1659140.0,284.6357,284.7834,283.8381,284.7637,1659140.0
2023-01-24 11:30:00,289.17,289.2,288.42,288.68,1247870.0,284.7637,284.7933,284.0252,284.2812,1247870.0
2023-01-24 12:00:00,288.67,289.17,287.95,288.9,1227889.0,284.2714,284.7637,283.5623,284.4979,1227889.0
2023-01-24 12:30:00,288.86,288.86,288.01,288.25,1388640.0,284.4585,284.4585,283.6214,283.8578,1388640.0
2023-01-24 13:00:00,288.24,288.7,287.61,288.62,1695645.0,283.8479,284.3009,283.2275,284.2221,1695645.0
2023-01-24 13:30:00,288.63,289.19,288.46,288.83,974360.0,284.232,284.7834,284.0646,284.4289,974360.0
2023-01-24 14:00:00,288.8,288.84,288.1,288.42,1212932.0,284.3994,284.4388,283.7101,284.0252,1212932.0
2023-01-24 14:30:00,288.44,288.78,288.31,288.71,1019419.0,284.0449,284.3797,283.9169,284.3108,1019419.0
2023-01-24 15:00:00,288.71,288.84,288.17,288.38,1206001.0,284.3108,284.4388,283.779,283.9858,1206001.0
2023-01-24 15:30:00,288.4,288.65,287.28,288.41,3868353.0,284.0055,284.2517,282.9025,284.0153,3868353.0
2023-01-25 09:30:00,283.77,284.08,281.62,281.66,7142029.0,279.446,279.7513,277.3288,277.3682,7142029.0
2023-01-25 10:00:00,281.65,282.61,281.43,282.2,3806123.0,277.3583,278.3037,277.1417,277.9,3806123.0
2023-01-25 10:30:00,282.21,282.8,281.18,282.68,2971833.0,277.9098,278.4908,276.8955,278.3726,2971833.0
2023-01-25 11:00:00,282.67,284.54,282.48,284.05,3232229.0,278.3628,280.2043,278.1757,279.7218,3232229.0
2023-01-25 11:30:00,284.06,285.6,283.97,285.04,2719620.0,279.7316,281.2481,279.643,280.6967,2719620.0
2023-01-25 12:00:00,285.08,285.24,284.29,284.41,1760335.0,280.7361,280.8936,279.9581,280.0763,1760335.0
2023-01-25 12:30:00,284.41,285.0,284.25,284.78,1054662.0,280.0763,280.6573,279.9187,280.4406,1054662.0
2023-01-25 13:00:00,284.83,286.34,284.73,286.22,1638875.0,280.4899,281.9769,280.3914,281.8587,1638875.0
2023-01-25 13:30:00,286.23,286.74,285.79,286.3,1887748.0,281.8685,282.3708,281.4352,281.9375,1887748.0
2023-01-25 14:00:00,286.31,287.68,286.06,287.06,2710948.0,281.9473,283.2965,281.7011,282.6859,2710948.0
2023-01-25 14:30:00,287.06,287.59,286.48,287.32,1486339.0,282.6859,283.2078,282.1147,282.9419,1486339.0
2023-01-25 15:00:00,287.32,288.36,287.21,287.52,2061577.0,282.9419,283.9661,282.8336,283.1389,2061577.0
2023-01-25 15:30:00,287.53,287.75,286.75,287.7,3101656.0,283.1487,283.3654,282.3806,283.3161,3101656.0
2023-01-26 09:30:00,291.22,292.64,289.54,290.21,6314726.0,286.7825,288.1809,285.1281,285.7879,6314726.0
2023-01-26 10:00:00,290.22,291.99,289.69,291.36,3542670.0,285.7977,287.5408,285.2758,286.9204,3542670.0
2023-01-26 10:30:00,291.36,291.7,288.58,288.9,2756876.0,286.9204,287.2552,284.1827,284.4979,2756876.0
2023-01-26 11:00:00,288.91,290.07,288.51,289.51,2364918.0,284.5077,285.65,284.1138,285.0986,2364918.0
2023-01-26 11:30:00,289.49,290.24,289.25,290.14,1675962.0,285.0789,285.8174,284.8425,285.719,1675962.0
2023-01-26 12:00:00,290.13,291.22,290.03,290.79,1863691.0,285.7091,286.7825,285.6106,286.3591,1863691.0
2023-01-26 12:30:00,290.78,291.22,290.27,290.77,1351038.0,286.3492,286.7825,285.847,286.3394,1351038.0
2023-01-26 13:00:00,290.78,291.04,290.08,290.79,1096272.0,286.3492,286.6053,285.6599,286.3591,1096272.0
2023-01-26 13:30:00,290.83,291.93,290.81,291.49,1468718.0,286.3985,287.4817,286.3788,287.0484,1468718.0
2023-01-26 14:00:00,291.47,292.21,291.12,291.9,1333446.0,287.0287,287.7574,286.684,287.4521,1333446.0
2023-01-26 14:30:00,291.95,292.35,291.71,292.17,1385739.0,287.5014,287.8953,287.265,287.718,1385739.0
2023-01-26 15:00:00,292.18,292.94,291.8,292.72,1934153.0,287.7279,288.4763,287.3537,288.2597,1934153.0
2023-01-26 15:30:00,292.73,293.52,292.29,293.38,5885495.0,288.2695,289.0475,287.8362,288.9096,5885495.0
2023-01-27 09:30:00,292.0,294.42,291.88,293.87,4630742.0,287.5506,289.9337,287.4325,289.3921,4630742.0
2023-01-27 10:00:00,293.9,295.5,293.4,294.89,4393753.0,289.4217,290.9973,288.9293,290.3966,4393753.0
2023-01-27 10:30:00,294.9,295.23,293.08,293.65,3758437.0,290.4064,290.7314,288.6142,289.1755,3758437.0
2023-01-27 11:00:00,293.63,294.79,293.29,294.66,2230799.0,289.1558,290.2981,288.821,290.1701,2230799.0
2023-01-27 11:30:00,294.67,295.89,294.54,295.58,2586362.0,290.1799,291.3814,290.0519,291.0761,2586362.0
2023-01-27 12:00:00,295.59,296.34,295.34,295.92,2536624.0,291.0859,291.8245,290.8397,291.4109,2536624.0
2023-01-27 12:30:00,295.92,296.67,295.81,296.27,1585196.0,291.4109,292.1495,291.3026,291.7556,1585196.0
2023-01-27 13:00:00,296.28,296.4,295.68,296.27,1660209.0,291.7654,291.8836,291.1745,291.7556,1660209.0
2023-01-27 13:30:00,296.28,297.2,296.28,297.03,1929439.0,291.7654,292.6714,291.7654,292.504,1929439.0
2023-01-27 14:00:00,297.02,297.45,296.7,297.23,1992772.0,292.4941,292.9176,292.179,292.7009,1992772.0
2023-01-27 14:30:00,297.24,297.65,297.01,297.48,1733383.0,292.7108,293.1145,292.4843,292.9471,1733383.0
2023-01-27 15:00:00,297.48,298.26,297.24,297.89,2858008.0,292.9471,293.7152,292.7108,293.3509,2858008.0
2023-01-27 15:30:00,297.89,298.17,296.11,296.2,6135377.0,293.3509,293.6266,291.598,291.6866,6135377.0
2023-01-30 09:30:00,292.93,294.1,292.33,293.8,4573059.0,288.4665,289.6186,287.8756,289.3232,4573059.0
2023-01-30 10:00:00,293.76,294.38,291.56,292.18,3201122.0,289.2838,289.8944,287.1173,287.7279,3201122.0
2023-01-30 10:30:00,292.17,292.19,290.46,291.55,3705318.0,287.718,287.7377,286.0341,287.1075,3705318.0
2023-01-30 11:00:00,291.56,292.46,291.2,292.23,2279530.0,287.1173,288.0036,286.7628,287.7771,2279530.0
2023-01-30 11:30:00,292.22,292.63,291.14,292.35,1630703.0,287.7673,288.171,286.7037,287.8953,1630703.0
2023-01-30 12:00:00,292.35,292.54,291.46,292.1,1415893.0,287.8953,288.0824,287.0189,287.6491,1415893.0
2023-01-30 12:30:00,292.08,292.18,291.02,291.37,1204081.0,287.6294,287.7279,286.5856,286.9302,1204081.0
2023-01-30 13:00:00,291.38,292.28,290.99,291.84,1427021.0,286.9401,287.8264,286.556,287.3931,1427021.0
2023-01-30 13:30:00,291.84,291.84,290.85,291.43,1609106.0,287.3931,287.3931,286.4181,286.9893,1609106.0
2023-01-30 14:00:00,291.42,291.73,290.85,290.88,1223295.0,286.9795,287.2847,286.4181,286.4477,1223295.0
2023-01-30 14:30:00,290.88,291.25,290.47,290.9,2462832.0,286.4477,286.8121,286.0439,286.4674,2462832.0
2023-01-30 15:00:00,290.9,291.36,290.08,290.21,2118002.0,286.4674,286.9204,285.6599,285.7879,2118002.0
2023-01-30 15:30:00,290.21,290.93,289.89,290.14,5679125.0,285.7879,286.4969,285.4728,285.719,5679125.0
2023-01-31 09:30:00,290.31,292.27,290.2,290.78,4831188.0,285.8864,287.8165,285.7781,286.3492,4831188.0
2023-01-31 10:00:00,290.81,292.4,290.35,292.34,3548370.0,286.3788,287.9445,285.9258,287.8854,3548370.0
2023-01-31 10:30:00,292.41,292.93,292.04,292.71,2569795.0,287.9544,288.4665,287.59,288.2498,2569795.0
2023-01-31 11:00:00,292.72,293.14,292.45,292.94,1852244.0,288.2597,288.6733,287.9938,288.4763,1852244.0
2023-01-31 11:30:00,292.94,293.22,292.25,292.52,1707382.0,288.4763,288.752,287.7968,288.0627,1707382.0
2023-01-31 12:00:00,292.54,293.08,291.92,292.73,1419885.0,288.0824,288.6142,287.4718,288.2695,1419885.0
2023-01-31 12:30:00,292.73,293.2,292.49,292.99,1053969.0,288.2695,288.7323,288.0332,288.5255,1053969.0
2023-01-31 13:00:00,293.0,293.14,292.36,292.75,811373.0,288.5354,288.6733,287.9051,288.2892,811373.0
2023-01-31 13:30:00,292.75,293.36,292.42,293.22,982513.0,288.2892,288.8899,287.9642,288.752,982513.0
2023-01-31 14:00:00,293.22,293.5,293.05,293.37,1005409.0,288.752,289.0278,288.5846,288.8997,1005409.0
2023-01-31 14:30:00,293.35,293.78,293.24,293.59,1236842.0,288.8801,289.3035,288.7717,289.1164,1236842.0
2023-01-31 15:00:00,293.6,293.92,292.66,292.77,1629737.0,289.1262,289.4414,288.2006,288.3089,1629737.0
2023-01-31 15:30:00,292.77,294.72,292.75,294.67,5872542.0,288.3089,290.2292,288.2892,290.1799,5872542.0
2023-02-01 09:30:00,294.41,294.79,293.41,294.58,3402234.0,289.9239,290.2981,288.9391,290.0913,3402234.0
2023-02-01 10:00:00,294.61,294.75,293.59,294.37,2831883.0,290.1209,290.2587,289.1164,289.8845,2831883.0
2023-02-01 10:30:00,294.38,294.72,292.95,293.08,1981795.0,289.8944,290.2292,288.4861,288.6142,1981795.0
2023-02-01 11:00:00,293.03,294.26,292.84,294.11,1681838.0,288.5649,289.7762,288.3778,289.6285,1681838.0
2023-02-01 11:30:00,294.13,294.44,293.68,293.89,909071.0,289.6482,289.9534,289.205,289.4118,909071.0
2023-02-01 12:00:00,293.91,294.0,293.33,293.81,892502.0,289.4315,289.5201,288.8604,289.333,892502.0
2023-02-01 12:30:00,293.81,294.17,293.59,293.93,611922.0,289.333,289.6876,289.1164,289.4512,611922.0
2023-02-01 13:00:00,293.95,294.34,293.78,294.33,909976.0,289.4709,289.855,289.3035,289.8451,909976.0
2023-02-01 13:30:00,294.35,294.85,293.9,294.23,1604788.0,289.8648,290.3572,289.4217,289.7466,1604788.0
2023-02-01 14:00:00,294.21,295.92,292.65,294.56,6001805.0,289.7269,291.4109,288.1907,290.0716,6001805.0
2023-02-01 14:30:00,294.59,300.26,292.3,299.17,10999477.0,290.1012,295.6848,287.8461,294.6114,10999477.0
2023-02-01 15:00:00,299.19,301.95,299.18,301.4,6396711.0,294.6311,297.349,294.6212,296.8074,6396711.0
2023-02-01 15:30:00,301.4,303.43,300.56,301.08,8494814.0,296.8074,298.8065,295.9802,296.4923,8494814.0
2023-02-02 09:30:00,307.54,309.15,307.25,307.35,9186033.0,302.8538,304.4393,302.5683,302.6667,9186033.0
2023-02-02 10:00:00,307.36,309.07,306.73,308.8,4653487.0,302.6766,304.3605,302.0562,304.0946,4653487.0
2023-02-02 10:30:00,308.82,311.05,308.82,310.51,4487051.0,304.1143,306.3103,304.1143,305.7786,4487051.0
2023-02-02 11:00:00,310.52,311.16,309.95,310.63,3369094.0,305.7884,306.4187,305.2271,305.8967,3369094.0
2023-02-02 11:30:00,310.64,311.35,310.0,310.07,2842320.0,305.9066,306.6058,305.2763,305.3453,2842320.0
2023-02-02 12:00:00,310.07,310.95,309.72,310.76,2194450.0,305.3453,306.2119,305.0006,306.0248,2194450.0
2023-02-02 12:30:00,310.77,311.42,310.64,311.29,1816685.0,306.0346,306.6747,305.9066,306.5467,1816685.0
2023-02-02 13:00:00,311.31,311.84,311.15,311.74,1777667.0,306.5664,307.0883,306.4088,306.9898,1777667.0
2023-02-02 13:30:00,311.74,313.5,311.74,313.5,3083189.0,306.9898,308.723,306.9898,308.723,3083189.0
2023-02-02 14:00:00,313.5,313.68,310.74,310.86,3265535.0,308.723,308.9003,306.0051,306.1232,3265535.0
2023-02-02 14:30:00,310.83,311.02,308.34,308.47,4528199.0,306.0937,306.2808,303.6416,303.7697,4528199.0
2023-02-02 15:00:00,308.48,310.36,307.78,309.99,4026602.0,303.7795,305.6309,303.0902,305.2665,4026602.0
2023-02-02 15:30:00,310.02,311.76,309.36,311.76,6459697.0,305.296,307.0095,304.6461,307.0095,6459697.0
2023-02-03 09:30:00,304.94,309.38,304.54,308.64,9230779.0,300.2934,304.6658,299.8995,303.9371,9230779.0
2023-02-03 10:00:00,308.65,311.28,307.33,309.92,7967985.0,303.9469,306.5368,302.647,305.1976,7967985.0
2023-02-03 10:30:00,309.92,311.88,309.51,310.59,4645280.0,305.1976,307.1277,304.7938,305.8574,4645280.0
2023-02-03 11:00:00,310.61,311.75,310.56,311.5,2258667.0,305.8771,306.9997,305.8278,306.7535,2258667.0
2023-02-03 11:30:00,311.5,312.39,309.73,309.93,3834573.0,306.7535,307.6299,305.0105,305.2074,3834573.0
2023-02-03 12:00:00,309.9,311.53,309.65,311.21,1864251.0,305.1779,306.783,304.9317,306.4679,1864251.0
2023-02-03 12:30:00,311.21,311.44,308.55,308.75,1986088.0,306.4679,306.6944,303.8484,304.0454,1986088.0
2023-02-03 13:00:00,308.77,308.94,307.43,307.91,4028499.0,304.0651,304.2325,302.7455,303.2182,4028499.0
2023-02-03 13:30:00,307.85,308.12,306.07,307.48,3594231.0,303.1591,303.425,301.4062,302.7947,3594231.0
2023-02-03 14:00:00,307.46,307.63,306.24,306.86,2470449.0,302.7751,302.9425,301.5736,302.1842,2470449.0
2023-02-03 14:30:00,306.84,307.56,305.69,305.94,2451709.0,302.1645,302.8735,301.032,301.2782,2451709.0
2023-02-03 15:00:00,305.96,306.97,305.15,306.32,3085687.0,301.2979,302.2925,300.5003,301.6524,3085687.0
2023-02-03 15:30:00,306.33,306.79,305.61,306.18,4465798.0,301.6623,302.1153,300.9532,301.5146,4465798.0
2023-02-06 09:30:00,303.53,304.96,303.33,304.5,4679142.0,298.9049,300.3131,298.708,299.8602,4679142.0
2023-02-06 10:00:00,304.54,305.51,302.67,302.88,3878647.0,299.8995,300.8548,298.058,298.2648,3878647.0
2023-02-06 10:30:00,302.88,304.82,302.22,304.66,2827117.0,298.2648,300.1753,297.6149,300.0177,2827117.0
2023-02-06 11:00:00,304.67,305.65,304.12,305.5,2250836.0,300.0276,300.9926,299.4859,300.8449,2250836.0
2023-02-06 11:30:00,305.5,305.91,304.01,304.21,1868371.0,300.8449,301.2487,299.3776,299.5746,1868371.0
2023-02-06 12:00:00,304.2,304.58,303.73,304.1,1205452.0,299.5647,299.9389,299.1019,299.4662,1205452.0
2023-02-06 12:30:00,304.12,304.92,304.12,304.33,1321303.0,299.4859,300.2738,299.4859,299.6927,1321303.0
2023-02-06 13:00:00,304.36,304.42,303.36,303.62,1476641.0,299.7223,299.7814,298.7375,298.9936,1476641.0
2023-02-06 13:30:00,303.62,304.04,303.36,304.0,911617.0,298.9936,299.4072,298.7375,299.3678,911617.0
2023-02-06 14:00:00,303.99,305.04,303.97,304.44,1403959.0,299.3579,300.3919,299.3382,299.8011,1403959.0
2023-02-06 14:30:00,304.44,304.47,303.56,304.02,1117643.0,299.8011,299.8306,298.9345,299.3875,1117643.0
2023-02-06 15:00:00,304.04,304.12,302.77,302.92,1753012.0,299.4072,299.4859,298.1565,298.3042,1753012.0
2023-02-06 15:30:00,302.94,304.02,302.49,303.6,3507670.0,298.3239,299.3875,297.8808,298.9739,3507670.0
2023-02-07 09:30:00,303.46,304.67,303.09,303.28,4758302.0,298.836,300.0276,298.4716,298.6587,4758302.0
2023-02-07 10:00:00,303.27,303.93,302.77,303.27,2918181.0,298.6489,299.2988,298.1565,298.6489,2918181.0
2023-02-07 10:30:00,303.27,304.23,303.2,303.69,1971128.0,298.6489,299.5943,298.58,299.0625,1971128.0
2023-02-07 11:00:00,303.69,304.97,303.69,304.75,1447829.0,299.0625,300.323,299.0625,300.1063,1447829.0
2023-02-07 11:30:00,304.74,305.61,304.73,305.06,1980556.0,300.0965,300.9532,300.0866,300.4116,1980556.0
2023-02-07 12:00:00,305.06,305.42,304.22,304.36,1321338.0,300.4116,300.7661,299.5844,299.7223,1321338.0
2023-02-07 12:30:00,304.36,310.05,304.31,309.15,6715436.0,299.7223,305.3256,299.673,304.4393,6715436.0
2023-02-07 13:00:00,309.17,309.68,304.41,304.46,6195112.0,304.459,304.9612,299.7715,299.8208,6195112.0
2023-02-07 13:30:00,304.45,304.45,302.32,303.65,5792207.0,299.8109,299.8109,297.7134,299.0231,5792207.0
2023-02-07 14:00:00,303.66,307.1,303.59,306.53,3983836.0,299.033,302.4205,298.964,301.8592,3983836.0
2023-02-07 14:30:00,306.54,308.42,306.36,308.15,3357598.0,301.8691,303.7204,301.6918,303.4545,3357598.0
2023-02-07 15:00:00,308.1,309.42,307.18,309.36,2948713.0,303.4053,304.7052,302.4993,304.6461,2948713.0
2023-02-07 15:30:00,309.36,311.03,308.91,309.94,6065760.0,304.6461,306.2907,304.203,305.2173,6065760.0
2023-02-08 09:30:00,308.54,309.5,307.31,308.19,4801187.0,303.8386,304.784,302.6273,303.4939,4801187.0
2023-02-08 10:00:00,308.19,309.0,307.12,307.49,3576702.0,303.4939,304.2916,302.4402,302.8046,3576702.0
2023-02-08 10:30:00,307.46,307.46,305.76,306.04,3459729.0,302.7751,302.7751,301.101,301.3767,3459729.0
2023-02-08 11:00:00,306.01,306.23,303.82,304.24,3337360.0,301.3471,301.5638,299.1905,299.6041,3337360.0
2023-02-08 11:30:00,304.22,305.42,303.79,305.33,2812310.0,299.5844,300.7661,299.161,300.6775,2812310.0
2023-02-08 12:00:00,305.34,305.69,304.43,305.54,1913475.0,300.6874,301.032,299.7912,300.8843,1913475.0
2023-02-08 12:30:00,305.56,305.84,304.42,305.59,1570326.0,300.904,301.1797,299.7814,300.9335,1570326.0
2023-02-08 13:00:00,305.6,306.34,305.12,305.12,2122814.0,300.9434,301.6721,300.4707,300.4707,2122814.0
2023-02-08 13:30:00,305.1,305.2,304.3,305.02,1605555.0,300.451,300.5495,299.6632,300.3722,1605555.0
2023-02-08 14:00:00,305.03,305.83,304.55,304.95,1963195.0,300.3821,301.1699,299.9094,300.3033,1963195.0
2023-02-08 14:30:00,304.96,305.3,304.24,304.98,1611577.0,300.3131,300.648,299.6041,300.3328,1611577.0
2023-02-08 15:00:00,304.99,305.06,303.67,304.16,2049905.0,300.3427,300.4116,299.0428,299.5253,2049905.0
2023-02-08 15:30:00,304.16,304.94,304.03,304.38,4303048.0,299.5253,300.2934,299.3973,299.742,4303048.0
2023-02-09 09:30:00,308.84,308.99,306.68,307.63,5111089.0,304.134,304.2817,302.0069,302.9425,5111089.0
2023-02-09 10:00:00,307.64,308.45,306.32,306.36,3220151.0,302.9523,303.75,301.6524,301.6918,3220151.0
2023-02-09 10:30:00,306.36,307.39,306.17,307.16,2290962.0,301.6918,302.7061,301.5047,302.4796,2290962.0
2023-02-09 11:00:00,307.16,307.17,305.06,305.38,2517180.0,302.4796,302.4895,300.4116,300.7267,2517180.0
2023-02-09 11:30:00,305.41,305.77,304.86,305.45,2199500.0,300.7563,301.1108,300.2147,300.7957,2199500.0
2023-02-09 12:00:00,305.42,306.27,305.32,305.44,1533599.0,300.7661,301.6032,300.6677,300.7858,1533599.0
2023-02-09 12:30:00,305.44,305.51,303.46,304.49,2584696.0,300.7858,300.8548,298.836,299.8503,2584696.0
2023-02-09 13:00:00,304.47,304.68,303.76,304.29,1880445.0,299.8306,300.0374,299.1314,299.6534,1880445.0
2023-02-09 13:30:00,304.31,304.98,303.26,303.54,1730584.0,299.673,300.3328,298.639,298.9148,1730584.0
2023-02-09 14:00:00,303.53,303.86,302.5,302.55,2314208.0,298.9049,299.2299,297.8906,297.9399,2314208.0
2023-02-09 14:30:00,302.52,303.15,302.34,302.67,2034758.0,297.9103,298.5307,297.7331,298.058,2034758.0
2023-02-09 15:00:00,302.67,302.68,300.92,301.11,3186687.0,298.058,298.0679,296.3347,296.5218,3186687.0
2023-02-09 15:30:00,301.09,302.52,300.2,301.64,6049659.0,296.5021,297.9103,295.6257,297.0437,6049659.0
2023-02-10 09:30:00,299.48,300.92,298.93,299.71,5603527.0,294.9166,296.3347,294.375,295.1431,5603527.0
2023-02-10 10:00:00,299.78,301.57,298.23,300.65,5169124.0,295.2121,296.9748,293.6857,296.0688,5169124.0
2023-02-10 10:30:00,300.64,301.25,298.82,299.44,2884455.0,296.059,296.6597,294.2667,294.8773,2884455.0
2023-02-10 11:00:00,299.41,300.09,299.03,299.34,2024011.0,294.8477,295.5174,294.4735,294.7788,2024011.0
2023-02-10 11:30:00,299.34,299.43,298.09,298.18,2005672.0,294.7788,294.8674,293.5478,293.6365,2005672.0
2023-02-10 12:00:00,298.2,298.38,297.25,297.81,2277712.0,293.6562,293.8334,292.7206,293.2721,2277712.0
2023-02-10 12:30:00,297.79,298.78,297.69,298.7,1628099.0,293.2524,294.2273,293.1539,294.1485,1628099.0
2023-02-10 13:00:00,298.71,300.27,298.56,299.62,2371846.0,294.1584,295.6946,294.0107,295.0545,2371846.0
2023-02-10 13:30:00,299.65,299.75,298.71,298.74,1549008.0,295.0841,295.1825,294.1584,294.1879,1549008.0
2023-02-10 14:00:00,298.75,299.04,298.32,298.39,1307028.0,294.1978,294.4834,293.7743,293.8433,1307028.0
2023-02-10 14:30:00,298.4,299.31,298.15,299.2,1731871.0,293.8531,294.7492,293.6069,294.6409,1731871.0
2023-02-10 15:00:00,299.21,299.62,298.55,298.87,1530198.0,294.6508,295.0545,294.0008,294.3159,1530198.0
2023-02-10 15:30:00,298.88,300.23,298.83,299.74,5519375.0,294.3258,295.6552,294.2766,295.1727,5519375.0
2023-02-13 09:30:00,301.13,302.67,299.93,302.57,4416983.0,296.5415,298.058,295.3598,297.9596,4416983.0
2023-02-13 10:00:00,302.58,302.87,301.48,302.55,2824154.0,297.9694,298.255,296.8862,297.9399,2824154.0
2023-02-13 10:30:00,302.55,303.7,302.21,303.28,2315548.0,297.9399,299.0723,297.605,298.6587,2315548.0
2023-02-13 11:00:00,303.34,304.35,303.33,304.05,2148682.0,298.7178,299.7124,298.708,299.417,2148682.0
2023-02-13 11:30:00,304.07,304.7,303.52,304.22,1714980.0,299.4367,300.0571,298.8951,299.5844,1714980.0
2023-02-13 12:00:00,304.22,304.78,304.15,304.46,1319752.0,299.5844,300.1359,299.5155,299.8208,1319752.0
2023-02-13 12:30:00,304.46,304.79,304.16,304.37,1033586.0,299.8208,300.1457,299.5253,299.7321,1033586.0
2023-02-13 13:00:00,304.37,304.85,303.78,304.75,1668787.0,299.7321,300.2048,299.1511,300.1063,1668787.0
2023-02-13 13:30:00,304.75,305.1,304.34,304.93,1426283.0,300.1063,300.451,299.7026,300.2836,1426283.0
2023-02-13 14:00:00,304.95,305.09,303.94,304.03,1442436.0,300.3033,300.4412,299.3087,299.3973,1442436.0
2023-02-13 14:30:00,304.04,304.11,303.12,303.73,2110209.0,299.4072,299.4761,298.5012,299.1019,2110209.0
2023-02-13 15:00:00,303.74,304.23,303.06,304.11,1697854.0,299.1117,299.5943,298.4421,299.4761,1697854.0
2023-02-13 15:30:00,304.1,304.63,303.79,304.59,4264324.0,299.4662,299.9882,299.161,299.9488,4264324.0
2023-02-14 09:30:00,302.86,305.99,300.91,305.6,8223492.0,298.2451,301.3275,296.3249,300.9434,8223492.0
2023-02-14 10:00:00,305.63,307.72,305.63,305.76,5051148.0,300.9729,303.0311,300.9729,301.101,5051148.0
2023-02-14 10:30:00,305.77,306.15,301.7,303.31,5438714.0,301.1108,301.485,297.1028,298.6883,5438714.0
2023-02-14 11:00:00,303.3,304.71,302.65,302.83,3386595.0,298.6784,300.067,298.0383,298.2156,3386595.0
2023-02-14 11:30:00,302.84,302.96,301.57,302.79,3711166.0,298.2254,298.3436,296.9748,298.1762,3711166.0
2023-02-14 12:00:00,302.77,303.96,302.55,303.51,2127676.0,298.1565,299.3284,297.9399,298.8852,2127676.0
2023-02-14 12:30:00,303.52,304.33,303.38,304.09,1585384.0,298.8951,299.6927,298.7572,299.4564,1585384.0
2023-02-14 13:00:00,304.1,306.5,304.02,305.56,2715734.0,299.4662,301.8297,299.3875,300.904,2715734.0
2023-02-14 13:30:00,305.6,306.04,304.89,305.56,1766477.0,300.9434,301.3767,300.2442,300.904,1766477.0
2023-02-14 14:00:00,305.6,306.12,304.42,305.8,2142812.0,300.9434,301.4555,299.7814,301.1403,2142812.0
2023-02-14 14:30:00,305.79,306.91,305.76,306.41,2012862.0,301.1305,302.2334,301.101,301.7411,2012862.0
2023-02-14 15:00:00,306.44,307.02,305.78,306.68,1652704.0,301.7706,302.3418,301.1207,302.0069,1652704.0
2023-02-14 15:30:00,306.68,307.53,306.45,306.71,4137909.0,302.0069,302.844,301.7804,302.0365,4137909.0
2023-02-15 09:30:00,304.9,306.79,304.65,305.14,5076238.0,300.2541,302.1153,300.0079,300.4904,5076238.0
2023-02-15 10:00:00,305.14,306.11,304.2,305.52,2823695.0,300.4904,301.4456,299.5647,300.8646,2823695.0
2023-02-15 10:30:00,305.56,306.31,304.96,305.13,1970803.0,300.904,301.6426,300.3131,300.4806,1970803.0
2023-02-15 11:00:00,305.12,306.87,305.03,306.81,1857208.0,300.4707,302.194,300.3821,302.135,1857208.0
2023-02-15 11:30:00,306.81,307.76,306.19,307.17,2496948.0,302.135,303.0705,301.5244,302.4895,2496948.0
2023-02-15 12:00:00,307.17,307.32,306.2,306.43,1891045.0,302.4895,302.6372,301.5343,301.7607,1891045.0
2023-02-15 12:30:00,306.39,307.17,306.22,306.74,1721467.0,301.7214,302.4895,301.5539,302.066,1721467.0
2023-02-15 13:00:00,306.77,307.54,306.36,307.48,1199865.0,302.0956,302.8538,301.6918,302.7947,1199865.0
2023-02-15 13:30:00,307.5,308.0,307.17,307.98,1113747.0,302.8144,303.3068,302.4895,303.2871,1113747.0
2023-02-15 14:00:00,307.98,308.85,307.95,308.61,2431487.0,303.2871,304.1439,303.2576,303.9075,2431487.0
2023-02-15 14:30:00,308.61,308.92,307.69,307.85,2246720.0,303.9075,304.2128,303.0015,303.1591,2246720.0
2023-02-15 15:00:00,307.85,308.38,307.59,307.93,1562629.0,303.1591,303.681,302.9031,303.2379,1562629.0
2023-02-15 15:30:00,307.92,309.27,307.85,309.25,3375875.0,303.228,304.5575,303.1591,304.5378,3375875.0
2023-02-16 09:30:00,304.38,306.0,303.71,305.33,7455167.0,299.742,301.3373,299.0822,300.6775,7455167.0
2023-02-16 10:00:00,305.32,306.72,304.64,306.55,3772500.0,300.6677,302.0463,299.998,301.8789,3772500.0
2023-02-16 10:30:00,306.53,307.88,306.47,307.35,2831166.0,301.8592,303.1887,301.8001,302.6667,2831166.0
2023-02-16 11:00:00,307.39,307.94,306.64,307.21,2394607.0,302.7061,303.2477,301.9675,302.5289,2394607.0
2023-02-16 11:30:00,307.22,307.81,306.86,307.18,1946190.0,302.5387,303.1197,302.1842,302.4993,1946190.0
2023-02-16 12:00:00,307.15,307.56,306.3,307.42,1996033.0,302.4698,302.8735,301.6327,302.7357,1996033.0
2023-02-16 12:30:00,307.45,308.43,307.23,307.43,2155657.0,302.7652,303.7303,302.5486,302.7455,2155657.0
2023-02-16 13:00:00,307.44,307.92,306.76,306.9,1789631.0,302.7554,303.228,302.0857,302.2236,1789631.0
2023-02-16 13:30:00,306.84,307.93,306.7,307.67,1652256.0,302.1645,303.2379,302.0266,302.9819,1652256.0
2023-02-16 14:00:00,307.69,308.03,306.92,307.48,1838627.0,303.0015,303.3364,302.2433,302.7947,1838627.0
2023-02-16 14:30:00,307.49,307.99,307.36,307.39,1535978.0,302.8046,303.297,302.6766,302.7061,1535978.0
2023-02-16 15:00:00,307.4,307.52,304.0,304.05,4486597.0,302.716,302.8341,299.3678,299.417,4486597.0
2023-02-16 15:30:00,304.06,304.39,303.15,303.28,7202605.0,299.4269,299.7518,298.5307,298.6587,7202605.0
2023-02-17 09:30:00,301.07,301.93,298.88,299.67,6700077.0,296.4824,297.3293,294.3258,295.1038,6700077.0
2023-02-17 10:00:00,299.66,301.42,299.56,300.22,4298168.0,295.0939,296.8271,294.9954,295.6454,4298168.0
2023-02-17 10:30:00,300.18,301.57,299.33,299.41,2825011.0,295.606,296.9748,294.7689,294.8477,2825011.0
2023-02-17 11:00:00,299.39,299.86,298.64,298.79,2228458.0,294.828,295.2909,294.0894,294.2372,2228458.0
2023-02-17 11:30:00,298.81,299.62,298.34,299.01,2731167.0,294.2569,295.0545,293.794,294.4538,2731167.0
2023-02-17 12:00:00,299.0,300.09,298.99,299.22,2284211.0,294.444,295.5174,294.4341,294.6606,2284211.0
2023-02-17 12:30:00,299.18,299.3,298.1,298.5,1754862.0,294.6212,294.7394,293.5577,293.9516,1754862.0
2023-02-17 13:00:00,298.52,299.37,298.33,298.56,1955159.0,293.9713,294.8083,293.7842,294.0107,1955159.0
2023-02-17 13:30:00,298.56,299.31,298.39,299.12,1251090.0,294.0107,294.7492,293.8433,294.5621,1251090.0
2023-02-17 14:00:00,299.13,300.29,299.05,299.99,1994031.0,294.572,295.7143,294.4932,295.4189,1994031.0
2023-02-17 14:30:00,299.98,301.27,299.97,301.12,2098520.0,295.409,296.6794,295.3992,296.5317,2098520.0
2023-02-17 15:00:00,301.14,301.52,300.24,300.37,2675018.0,296.5514,296.9256,295.6651,295.7931,2675018.0
2023-02-17 15:30:00,300.37,301.4,300.24,301.15,4580181.0,295.7931,296.8074,295.6651,296.5612,4580181.0
2023-02-21 09:30:00,297.27,298.73,296.98,297.25,5967306.0,292.7403,294.1781,292.4547,292.7206,5967306.0
2023-02-21 10:00:00,297.23,297.57,296.11,296.24,3784285.0,292.7009,293.0358,291.598,291.726,3784285.0
2023-02-21 10:30:00,296.23,297.24,296.08,296.25,2713204.0,291.7162,292.7108,291.5685,291.7359,2713204.0
2023-02-21 11:00:00,296.26,296.64,295.45,295.61,1779981.0,291.7457,292.1199,290.9481,291.1056,1779981.0
2023-02-21 11:30:00,295.59,295.94,295.21,295.36,2043805.0,291.0859,291.4306,290.7117,290.8594,2043805.0
2023-02-21 12:00:00,295.33,295.69,295.16,295.2,1288882.0,290.8299,291.1844,290.6625,290.7019,1288882.0
2023-02-21 12:30:00,295.22,295.93,295.12,295.86,1325098.0,290.7216,291.4207,290.6231,291.3518,1325098.0
2023-02-21 13:00:00,295.86,295.94,295.0,295.24,1462295.0,291.3518,291.4306,290.5049,290.7413,1462295.0
2023-02-21 13:30:00,295.25,295.36,294.89,295.04,1469596.0,290.7511,290.8594,290.3966,290.5443,1469596.0
2023-02-21 14:00:00,295.05,295.05,294.27,294.6,1698317.0,290.5541,290.5541,289.786,290.111,1698317.0
2023-02-21 14:30:00,294.61,295.22,294.5,294.71,2186342.0,290.1209,290.7216,290.0125,290.2193,2186342.0
2023-02-21 15:00:00,294.72,295.14,294.17,294.34,1726841.0,290.2292,290.6428,289.6876,289.855,1726841.0
2023-02-21 15:30:00,294.36,294.79,293.89,294.02,5268331.0,289.8747,290.2981,289.4118,289.5398,5268331.0
2023-02-22 09:30:00,294.62,295.98,294.53,294.7,5731921.0,290.1307,291.47,290.0421,290.2095,5731921.0
2023-02-22 10:00:00,294.73,294.78,292.71,293.16,3702956.0,290.239,290.2883,288.2498,288.6929,3702956.0
2023-02-22 10:30:00,293.17,294.46,292.56,294.16,2963005.0,288.7028,289.9731,288.1021,289.6777,2963005.0
2023-02-22 11:00:00,294.17,294.52,293.59,293.91,1999343.0,289.6876,290.0322,289.1164,289.4315,1999343.0
2023-02-22 11:30:00,293.92,294.59,293.68,294.37,1254231.0,289.4414,290.1012,289.205,289.8845,1254231.0
2023-02-22 12:00:00,294.4,294.93,293.91,294.6,1329842.0,289.9141,290.436,289.4315,290.111,1329842.0
2023-02-22 12:30:00,294.61,295.36,294.61,294.99,1223378.0,290.1209,290.8594,290.1209,290.4951,1223378.0
2023-02-22 13:00:00,294.98,295.79,294.75,295.7,1336254.0,290.4852,291.2829,290.2587,291.1942,1336254.0
2023-02-22 13:30:00,295.71,295.83,295.02,295.36,1569731.0,291.2041,291.3223,290.5246,290.8594,1569731.0
2023-02-22 14:00:00,295.39,296.36,293.87,294.55,5561726.0,290.889,291.8442,289.3921,290.0618,5561726.0
2023-02-22 14:30:00,294.54,294.83,293.18,293.24,3514435.0,290.0519,290.3375,288.7126,288.7717,3514435.0
2023-02-22 15:00:00,293.24,294.25,293.03,293.5,2357450.0,288.7717,289.7663,288.5649,289.0278,2357450.0
2023-02-22 15:30:00,293.5,294.24,292.9,294.21,3737865.0,289.0278,289.7565,288.4369,289.7269,3737865.0
2023-02-23 09:30:00,297.97,298.13,296.62,297.46,6991040.0,293.4297,293.5872,292.1002,292.9274,6991040.0
2023-02-23 10:00:00,297.48,297.83,295.85,296.47,4613303.0,292.9471,293.2918,291.342,291.9525,4613303.0
2023-02-23 10:30:00,296.47,296.8,294.33,294.6,4449526.0,291.9525,292.2775,289.8451,290.111,4449526.0
2023-02-23 11:00:00,294.57,295.13,293.6,293.83,3616232.0,290.0815,290.6329,289.1262,289.3527,3616232.0
2023-02-23 11:30:00,293.84,294.08,292.59,292.63,4150538.0,289.3626,289.5989,288.1316,288.171,4150538.0
2023-02-23 12:00:00,292.65,293.53,292.55,293.36,2861847.0,288.1907,289.0573,288.0922,288.8899,2861847.0
2023-02-23 12:30:00,293.36,293.87,293.17,293.79,2312839.0,288.8899,289.3921,288.7028,289.3133,2312839.0
2023-02-23 13:00:00,293.8,294.23,293.22,293.88,2317790.0,289.3232,289.7466,288.752,289.402,2317790.0
2023-02-23 13:30:00,293.85,294.88,293.59,294.67,2735698.0,289.3724,290.3867,289.1164,290.1799,2735698.0
2023-02-23 14:00:00,294.67,296.48,294.39,296.3,4190435.0,290.1799,291.9624,289.9042,291.7851,4190435.0
2023-02-23 14:30:00,296.29,297.03,296.25,296.44,4190261.0,291.7753,292.504,291.7359,291.923,4190261.0
2023-02-23 15:00:00,296.47,297.76,296.46,297.7,3703584.0,291.9525,293.2229,291.9427,293.1638,3703584.0
2023-02-23 15:30:00,297.72,297.88,296.76,296.83,5091274.0,293.1835,293.341,292.2381,292.307,5091274.0
2023-02-24 09:30:00,291.76,292.97,290.82,291.31,9407059.0,287.3143,288.5058,286.3886,286.8711,9407059.0
2023-02-24 10:00:00,291.28,291.73,290.3,290.91,6857725.0,286.8416,287.2847,285.8765,286.4772,6857725.0
2023-02-24 10:30:00,290.91,291.02,290.05,290.35,4111088.0,286.4772,286.5856,285.6303,285.9258,4111088.0
2023-02-24 11:00:00,290.36,291.57,290.06,291.25,3837322.0,285.9356,287.1272,285.6402,286.8121,3837322.0
2023-02-24 11:30:00,291.27,292.34,290.72,291.67,4544650.0,286.8317,287.8854,286.2901,287.2257,4544650.0
2023-02-24 12:00:00,291.68,291.85,290.96,291.22,2323689.0,287.2355,287.4029,286.5265,286.7825,2323689.0
2023-02-24 12:30:00,291.25,291.53,290.39,290.55,2273996.0,286.8121,287.0878,285.9652,286.1227,2273996.0
2023-02-24 13:00:00,290.56,291.06,290.22,290.88,2176321.0,286.1326,286.6249,285.7977,286.4477,2176321.0
2023-02-24 13:30:00,290.9,291.3,290.36,291.08,2176788.0,286.4674,286.8613,285.9356,286.6446,2176788.0
2023-02-24 14:00:00,291.08,291.43,290.79,291.16,2446745.0,286.6446,286.9893,286.3591,286.7234,2446745.0
2023-02-24 14:30:00,291.17,292.22,290.61,292.06,2729270.0,286.7333,287.7673,286.1818,287.6097,2729270.0
2023-02-24 15:00:00,292.04,292.41,291.27,291.32,3245195.0,287.59,287.9544,286.8317,286.881,3245195.0
2023-02-24 15:30:00,291.32,291.98,290.57,291.82,7663192.0,286.881,287.5309,286.1424,287.3734,7663192.0
2023-02-27 09:30:00,295.08,295.57,294.47,295.48,5560651.0,290.5837,291.0662,289.983,290.9776,5560651.0
2023-02-27 10:00:00,295.48,296.49,295.16,295.69,3533159.0,290.9776,291.9722,290.6625,291.1844,3533159.0
2023-02-27 10:30:00,295.69,295.72,293.78,294.44,4188838.0,291.1844,291.2139,289.3035,289.9534,4188838.0
2023-02-27 11:00:00,294.46,294.8,293.86,294.19,2704765.0,289.9731,290.308,289.3823,289.7073,2704765.0
2023-02-27 11:30:00,294.2,294.52,293.51,294.35,1915335.0,289.7171,290.0322,289.0376,289.8648,1915335.0
2023-02-27 12:00:00,294.38,294.46,293.66,294.17,1374246.0,289.8944,289.9731,289.1853,289.6876,1374246.0
2023-02-27 12:30:00,294.19,294.88,294.14,294.79,1489795.0,289.7073,290.3867,289.658,290.2981,1489795.0
2023-02-27 13:00:00,294.81,295.17,294.61,294.8,1226536.0,290.3178,290.6723,290.1209,290.308,1226536.0
2023-02-27 13:30:00,294.82,295.02,294.23,295.02,1497234.0,290.3277,290.5246,289.7466,290.5246,1497234.0
2023-02-27 14:00:00,295.03,295.42,294.58,294.82,1824949.0,290.5345,290.9185,290.0913,290.3277,1824949.0
2023-02-27 14:30:00,294.82,294.88,293.89,294.09,1819007.0,290.3277,290.3867,289.4118,289.6088,1819007.0
2023-02-27 15:00:00,294.08,294.32,293.62,294.06,2265773.0,289.5989,289.8353,289.1459,289.5792,2265773.0
2023-02-27 15:30:00,294.07,294.09,293.34,293.94,3810584.0,289.5891,289.6088,288.8702,289.4611,3810584.0
2023-02-28 09:30:00,293.3,294.68,292.96,294.21,4721755.0,288.8308,290.1898,288.496,289.7269,4721755.0
2023-02-28 10:00:00,294.21,294.96,293.46,293.64,3570160.0,289.7269,290.4655,288.9884,289.1656,3570160.0
2023-02-28 10:30:00,293.66,294.25,293.07,293.77,2750035.0,289.1853,289.7663,288.6043,289.2937,2750035.0
2023-02-28 11:00:00,293.81,294.76,293.78,294.31,2444871.0,289.333,290.2686,289.3035,289.8254,2444871.0
2023-02-28 11:30:00,294.31,294.39,293.61,294.07,1961710.0,289.8254,289.9042,289.1361,289.5891,1961710.0
2023-02-28 12:00:00,294.09,295.07,294.09,294.87,1754501.0,289.6088,290.5738,289.6088,290.3769,1754501.0
2023-02-28 12:30:00,294.88,295.62,294.55,295.42,2106917.0,290.3867,291.1155,290.0618,290.9185,2106917.0
2023-02-28 13:00:00,295.42,295.85,295.35,295.83,1792335.0,290.9185,291.342,290.8496,291.3223,1792335.0
2023-02-28 13:30:00,295.82,296.11,295.47,295.87,1900648.0,291.3124,291.598,290.9677,291.3617,1900648.0
2023-02-28 14:00:00,295.88,296.13,295.35,295.38,1961204.0,291.3715,291.6177,290.8496,290.8791,1961204.0
2023-02-28 14:30:00,295.4,295.67,294.87,294.95,2125657.0,290.8988,291.1647,290.3769,290.4557,2125657.0
2023-02-28 15:00:00,294.96,294.96,294.08,294.16,2224921.0,290.4655,290.4655,289.5989,289.6777,2224921.0
2023-02-28 15:30:00,294.17,294.32,293.48,293.49,5594631.0,289.6876,289.8353,289.0081,289.0179,5594631.0
2023-03-01 09:30:00,293.24,293.93,292.1,293.25,6114849.0,288.7717,289.4512,287.6491,288.7816,6114849.0
2023-03-01 10:00:00,293.29,293.65,290.89,291.32,6276967.0,288.821,289.1755,286.4575,286.881,6276967.0
2023-03-01 10:30:00,291.31,292.92,290.89,292.2,4102097.0,286.8711,288.4566,286.4575,287.7476,4102097.0
2023-03-01 11:00:00,292.19,292.19,290.2,290.91,4658061.0,287.7377,287.7377,285.7781,286.4772,4658061.0
2023-03-01 11:30:00,290.9,292.51,290.75,292.19,3346295.0,286.4674,288.0529,286.3197,287.7377,3346295.0
2023-03-01 12:00:00,292.22,292.87,291.84,292.24,2921375.0,287.7673,288.4074,287.3931,287.787,2921375.0
2023-03-01 12:30:00,292.25,292.75,292.04,292.14,1529763.0,287.7968,288.2892,287.59,287.6885,1529763.0
2023-03-01 13:00:00,292.14,292.17,291.4,291.43,1463233.0,287.6885,287.718,286.9598,286.9893,1463233.0
2023-03-01 13:30:00,291.45,291.62,291.01,291.45,1769734.0,287.009,287.1764,286.5757,287.009,1769734.0
2023-03-01 14:00:00,291.46,291.58,290.73,290.78,1678895.0,287.0189,287.137,286.3,286.3492,1678895.0
2023-03-01 14:30:00,290.79,291.01,290.45,290.81,1767115.0,286.3591,286.5757,286.0242,286.3788,1767115.0
2023-03-01 15:00:00,290.81,291.33,290.57,290.69,1912260.0,286.3788,286.8908,286.1424,286.2606,1912260.0
2023-03-01 15:30:00,290.68,291.44,290.61,291.15,4766303.0,286.2507,286.9992,286.1818,286.7136,4766303.0
2023-03-02 09:30:00,288.66,289.97,288.37,289.6,5165979.0,284.2615,285.5516,283.9759,285.1872,5165979.0
2023-03-02 10:00:00,289.64,290.43,289.02,290.09,3850864.0,285.2266,286.0045,284.616,285.6697,3850864.0
2023-03-02 10:30:00,290.13,290.48,289.6,290.25,2645060.0,285.7091,286.0538,285.1872,285.8273,2645060.0
2023-03-02 11:00:00,290.25,290.6,289.45,289.5,2514360.0,285.8273,286.172,285.0395,285.0887,2514360.0
2023-03-02 11:30:00,289.51,289.88,289.28,289.83,1986011.0,285.0986,285.4629,284.8721,285.4137,1986011.0
2023-03-02 12:00:00,289.84,290.14,289.55,289.93,1465230.0,285.4235,285.719,285.138,285.5122,1465230.0
2023-03-02 12:30:00,289.93,290.53,289.84,290.3,1722980.0,285.5122,286.103,285.4235,285.8765,1722980.0
2023-03-02 13:00:00,290.3,290.44,289.99,290.09,1176407.0,285.8765,286.0144,285.5713,285.6697,1176407.0
2023-03-02 13:30:00,290.09,292.13,290.05,292.09,3515138.0,285.6697,287.6786,285.6303,287.6393,3515138.0
2023-03-02 14:00:00,292.1,293.25,292.1,293.16,4057629.0,287.6491,288.7816,287.6491,288.6929,4057629.0
2023-03-02 14:30:00,293.16,293.37,292.52,292.9,2066568.0,288.6929,288.8997,288.0627,288.4369,2066568.0
2023-03-02 15:00:00,292.9,293.47,292.52,293.33,2598342.0,288.4369,288.9982,288.0627,288.8604,2598342.0
2023-03-02 15:30:00,293.32,294.43,293.29,293.7,5711492.0,288.8505,289.9436,288.821,289.2247,5711492.0
2023-03-03 09:30:00,295.39,296.98,294.87,296.68,5998566.0,290.889,292.4547,290.3769,292.1593,5998566.0
2023-03-03 10:00:00,296.67,297.6,295.33,297.59,5788609.0,292.1495,293.0653,290.8299,293.0554,5788609.0
2023-03-03 10:30:00,297.59,297.8,296.54,296.65,3049826.0,293.0554,293.2622,292.0214,292.1298,3049826.0
2023-03-03 11:00:00,296.67,297.22,296.28,296.96,2303186.0,292.1495,292.6911,291.7654,292.435,2303186.0
2023-03-03 11:30:00,296.97,297.75,296.58,297.54,2403152.0,292.4449,293.213,292.0608,293.0062,2403152.0
2023-03-03 12:00:00,297.56,297.87,297.38,297.77,1821205.0,293.0259,293.3312,292.8486,293.2327,1821205.0
2023-03-03 12:30:00,297.76,298.62,297.45,298.57,2133280.0,293.2229,294.0698,292.9176,294.0205,2133280.0
2023-03-03 13:00:00,298.57,298.86,298.27,298.59,2079753.0,294.0205,294.3061,293.7251,294.0402,2079753.0
2023-03-03 13:30:00,298.6,298.82,298.32,298.66,1411126.0,294.0501,294.2667,293.7743,294.1091,1411126.0
2023-03-03 14:00:00,298.66,299.45,298.4,299.41,1943592.0,294.1091,294.8871,293.8531,294.8477,1943592.0
2023-03-03 14:30:00,299.41,299.6,299.2,299.5,2155124.0,294.8477,295.0348,294.6409,294.9363,2155124.0
2023-03-03 15:00:00,299.5,299.92,299.16,299.57,3259577.0,294.9363,295.3499,294.6015,295.0053,3259577.0
2023-03-03 15:30:00,299.57,299.83,299.03,299.7,7450619.0,295.0053,295.2613,294.4735,295.1333,7450619.0
2023-03-06 09:30:00,300.94,301.81,300.63,301.47,5144084.0,296.3544,297.2111,296.0491,296.8763,5144084.0
2023-03-06 10:00:00,301.48,302.92,300.91,302.72,3733568.0,296.8862,298.3042,296.3249,298.1073,3733568.0
2023-03-06 10:30:00,302.76,303.69,302.59,303.23,3525404.0,298.1467,299.0625,297.9793,298.6095,3525404.0
2023-03-06 11:00:00,303.23,304.0,302.98,303.11,3099452.0,298.6095,299.3678,298.3633,298.4913,3099452.0
2023-03-06 11:30:00,303.1,303.44,302.83,303.34,2226749.0,298.4815,298.8163,298.2156,298.7178,2226749.0
2023-03-06 12:00:00,303.34,303.54,302.89,303.04,1594027.0,298.7178,298.9148,298.2747,298.4224,1594027.0
2023-03-06 12:30:00,303.04,303.04,301.51,301.83,3062052.0,298.4224,298.4224,296.9157,297.2308,3062052.0
2023-03-06 13:00:00,301.82,302.04,301.34,301.8,2077653.0,297.221,297.4376,296.7483,297.2013,2077653.0
2023-03-06 13:30:00,301.81,301.86,300.79,300.96,2310628.0,297.2111,297.2604,296.2067,296.3741,2310628.0
2023-03-06 14:00:00,300.98,301.4,300.64,300.88,2140493.0,296.3938,296.8074,296.059,296.2953,2140493.0
2023-03-06 14:30:00,300.88,301.12,300.41,300.58,2088806.0,296.2953,296.5317,295.8325,295.9999,2088806.0
2023-03-06 15:00:00,300.59,300.88,299.89,299.9,3207787.0,296.0097,296.2953,295.3204,295.3302,3207787.0
2023-03-06 15:30:00,299.91,300.4,299.82,300.03,5516211.0,295.3401,295.8226,295.2515,295.4583,5516211.0
2023-03-07 09:30:00,300.07,301.01,299.82,300.29,3686045.0,295.4977,296.4233,295.2515,295.7143,3686045.0
2023-03-07 10:00:00,300.29,300.29,296.64,298.02,9513943.0,295.7143,295.7143,292.1199,293.4789,9513943.0
2023-03-07 10:30:00,298.02,299.96,297.41,297.45,6017983.0,293.4789,295.3893,292.8782,292.9176,6017983.0
2023-03-07 11:00:00,297.47,298.5,297.3,297.47,3703542.0,292.9373,293.9516,292.7699,292.9373,3703542.0
2023-03-07 11:30:00,297.47,298.64,297.35,297.66,3365769.0,292.9373,294.0894,292.8191,293.1244,3365769.0
2023-03-07 12:00:00,297.66,299.77,297.55,299.05,3262907.0,293.1244,295.2022,293.0161,294.4932,3262907.0
2023-03-07 12:30:00,299.04,299.41,298.47,298.55,2377641.0,294.4834,294.8477,293.922,294.0008,2377641.0
2023-03-07 13:00:00,298.53,298.64,297.58,297.89,2958987.0,293.9811,294.0894,293.0456,293.3509,2958987.0
2023-03-07 13:30:00,297.89,298.18,296.36,296.72,2725404.0,293.3509,293.6365,291.8442,292.1987,2725404.0
2023-03-07 14:00:00,296.72,297.21,296.4,296.42,2199271.0,292.1987,292.6812,291.8836,291.9033,2199271.0
2023-03-07 14:30:00,296.42,296.62,295.72,295.81,1997693.0,291.9033,292.1002,291.2139,291.3026,1997693.0
2023-03-07 15:00:00,295.82,296.6,295.75,295.97,2627626.0,291.3124,292.0805,291.2435,291.4601,2627626.0
2023-03-07 15:30:00,295.97,296.78,295.89,296.33,5690412.0,291.4601,292.2578,291.3814,291.8146,5690412.0
2023-03-08 09:30:00,296.74,297.49,296.02,296.57,4056784.0,292.2184,292.957,291.5094,292.051,4056784.0
2023-03-08 10:00:00,296.56,297.27,294.88,296.8,5792823.0,292.0411,292.7403,290.3867,292.2775,5792823.0
2023-03-08 10:30:00,296.82,297.68,296.4,296.89,3348034.0,292.2972,293.1441,291.8836,292.3661,3348034.0
2023-03-08 11:00:00,296.89,297.91,296.77,297.1,2111275.0,292.3661,293.3706,292.2479,292.5729,2111275.0
2023-03-08 11:30:00,297.12,298.43,296.24,298.2,2984254.0,292.5926,293.8826,291.726,293.6562,2984254.0
2023-03-08 12:00:00,298.2,298.37,296.86,296.94,2359406.0,293.6562,293.8236,292.3366,292.4154,2359406.0
2023-03-08 12:30:00,296.93,297.34,296.17,296.93,1958970.0,292.4055,292.8093,291.6571,292.4055,1958970.0
2023-03-08 13:00:00,296.96,297.13,295.96,296.06,2652051.0,292.435,292.6025,291.4503,291.5488,2652051.0
2023-03-08 13:30:00,296.06,296.32,295.72,296.04,1888752.0,291.5488,291.8048,291.2139,291.5291,1888752.0
2023-03-08 14:00:00,296.05,297.08,295.95,297.02,2065160.0,291.5389,292.5532,291.4404,292.4941,2065160.0
2023-03-08 14:30:00,297.02,297.32,296.56,296.63,1656241.0,292.4941,292.7896,292.0411,292.1101,1656241.0
2023-03-08 15:00:00,296.64,296.84,296.12,296.4,1776170.0,292.1199,292.3169,291.6078,291.8836,1776170.0
2023-03-08 15:30:00,296.39,298.24,296.35,297.88,5126686.0,291.8737,293.6955,291.8343,293.341,5126686.0
2023-03-09 09:30:00,298.34,300.61,297.96,300.31,5463806.0,293.794,296.0294,293.4198,295.734,5463806.0
2023-03-09 10:00:00,300.32,300.98,299.22,299.91,4260225.0,295.7438,296.3938,294.6606,295.3401,4260225.0
2023-03-09 10:30:00,299.94,300.78,299.6,299.68,2680302.0,295.3696,296.1968,295.0348,295.1136,2680302.0
2023-03-09 11:00:00,299.69,300.03,299.19,299.25,2496174.0,295.1234,295.4583,294.6311,294.6902,2496174.0
2023-03-09 11:30:00,299.26,299.97,299.22,299.31,2118478.0,294.7,295.3992,294.6606,294.7492,2118478.0
2023-03-09 12:00:00,299.32,299.4,298.26,299.33,3051039.0,294.7591,294.8379,293.7152,294.7689,3051039.0
2023-03-09 12:30:00,299.33,299.46,297.65,298.06,2425168.0,294.7689,294.897,293.1145,293.5183,2425168.0
2023-03-09 13:00:00,298.05,298.31,296.23,296.46,2976198.0,293.5084,293.7645,291.7162,291.9427,2976198.0
2023-03-09 13:30:00,296.46,296.46,294.83,295.17,3990036.0,291.9427,291.9427,290.3375,290.6723,3990036.0
2023-03-09 14:00:00,295.15,295.39,294.37,294.72,3835998.0,290.6526,290.889,289.8845,290.2292,3835998.0
2023-03-09 14:30:00,294.72,295.26,294.03,294.17,3751314.0,290.2292,290.7609,289.5497,289.6876,3751314.0
2023-03-09 15:00:00,294.18,294.39,291.82,292.3,5850445.0,289.6974,289.9042,287.3734,287.8461,5850445.0
2023-03-09 15:30:00,292.31,293.67,292.06,292.49,9222580.0,287.8559,289.1952,287.6097,288.0332,9222580.0
2023-03-10 09:30:00,292.83,293.06,289.13,290.2,11462750.0,288.368,288.5945,284.7244,285.7781,11462750.0
2023-03-10 10:00:00,290.2,292.12,289.96,290.49,6387811.0,285.7781,287.6688,285.5417,286.0636,6387811.0
2023-03-10 10:30:00,290.5,292.86,290.21,292.74,5190177.0,286.0735,288.3975,285.7879,288.2793,5190177.0
2023-03-10 11:00:00,292.75,293.67,291.65,293.5,5236358.0,288.2892,289.1952,287.206,289.0278,5236358.0
2023-03-10 11:30:00,293.5,294.35,291.55,291.71,4692194.0,289.0278,289.8648,287.1075,287.265,4692194.0
2023-03-10 12:00:00,291.75,292.12,290.51,291.08,3253280.0,287.3044,287.6688,286.0833,286.6446,3253280.0
2023-03-10 12:30:00,291.08,292.16,289.82,289.94,3502190.0,286.6446,287.7082,285.4038,285.522,3502190.0
2023-03-10 13:00:00,289.95,290.44,288.48,288.69,3506088.0,285.5319,286.0144,284.0843,284.2911,3506088.0
2023-03-10 13:30:00,288.66,288.84,287.46,287.76,4665219.0,284.2615,284.4388,283.0798,283.3752,4665219.0
2023-03-10 14:00:00,287.77,289.56,287.7,287.96,4732294.0,283.3851,285.1478,283.3161,283.5722,4732294.0
2023-03-10 14:30:00,287.95,290.22,287.91,289.51,5488043.0,283.5623,285.7977,283.5229,285.0986,5488043.0
2023-03-10 15:00:00,289.51,290.02,288.43,289.09,4745742.0,285.0986,285.6008,284.035,284.685,4745742.0
2023-03-10 15:30:00,289.09,289.19,287.38,288.5,9152274.0,284.685,284.7834,283.001,284.104,9152274.0
2023-03-13 09:30:00,286.73,290.49,285.19,289.68,11310109.0,282.3609,286.0636,280.8444,285.266,11310109.0
2023-03-13 10:00:00,289.64,291.14,288.68,289.03,6951677.0,285.2266,286.7037,284.2812,284.6259,6951677.0
2023-03-13 10:30:00,289.06,291.37,288.6,291.1,6904003.0,284.6554,286.9302,284.2024,286.6643,6904003.0
2023-03-13 11:00:00,291.1,293.57,290.77,293.42,6505036.0,286.6643,289.0967,286.3394,288.949,6505036.0
2023-03-13 11:30:00,293.44,293.93,291.91,293.28,5788026.0,288.9687,289.4512,287.462,288.8111,5788026.0
2023-03-13 12:00:00,293.29,294.33,292.04,292.69,3813419.0,288.821,289.8451,287.59,288.2301,3813419.0
2023-03-13 12:30:00,292.67,293.62,291.44,291.85,4241697.0,288.2104,289.1459,286.9992,287.4029,4241697.0
2023-03-13 13:00:00,291.84,292.47,290.72,291.44,3970994.0,287.3931,288.0135,286.2901,286.9992,3970994.0
2023-03-13 13:30:00,291.45,292.81,290.81,292.58,3117501.0,287.009,288.3483,286.3788,288.1218,3117501.0
2023-03-13 14:00:00,292.59,294.12,292.41,293.5,3421963.0,288.1316,289.6383,287.9544,289.0278,3421963.0
2023-03-13 14:30:00,293.5,294.47,292.75,293.53,3706339.0,289.0278,289.983,288.2892,289.0573,3706339.0
2023-03-13 15:00:00,293.52,293.95,291.19,291.58,4266429.0,289.0475,289.4709,286.753,287.137,4266429.0
2023-03-13 15:30:00,291.61,293.18,290.65,290.72,6620125.0,287.1666,288.7126,286.2212,286.2901,6620125.0
2023-03-14 09:30:00,294.31,296.38,294.21,295.65,10206150.0,289.8254,291.8639,289.7269,291.145,10206150.0
2023-03-14 10:00:00,295.65,296.82,295.31,296.76,5114298.0,291.145,292.2972,290.8102,292.2381,5114298.0
2023-03-14 10:30:00,296.77,297.23,296.3,296.37,3266660.0,292.2479,292.7009,291.7851,291.854,3266660.0
2023-03-14 11:00:00,296.36,297.75,296.35,297.55,2363835.0,291.8442,293.213,291.8343,293.0161,2363835.0
2023-03-14 11:30:00,297.55,297.93,297.36,297.4,2207966.0,293.0161,293.3903,292.829,292.8683,2207966.0
2023-03-14 12:00:00,297.4,297.7,296.63,296.92,1975205.0,292.8683,293.1638,292.1101,292.3957,1975205.0
2023-03-14 12:30:00,296.93,297.66,296.68,297.04,2266366.0,292.4055,293.1244,292.1593,292.5138,2266366.0
2023-03-14 13:00:00,297.03,297.26,294.83,296.0,3635120.0,292.504,292.7305,290.3375,291.4897,3635120.0
2023-03-14 13:30:00,295.98,296.47,294.96,295.22,2955215.0,291.47,291.9525,290.4655,290.7216,2955215.0
2023-03-14 14:00:00,295.21,295.74,294.0,295.57,3303194.0,290.7117,291.2336,289.5201,291.0662,3303194.0
2023-03-14 14:30:00,295.57,295.9,294.9,295.04,2220947.0,291.0662,291.3912,290.4064,290.5443,2220947.0
2023-03-14 15:00:00,295.06,295.48,293.45,294.38,3596559.0,290.564,290.9776,288.9785,289.8944,3596559.0
2023-03-14 15:30:00,294.37,297.76,294.11,297.39,8996614.0,289.8845,293.2229,289.6285,292.8585,8996614.0
2023-03-15 09:30:00,294.71,296.17,294.27,294.65,7543928.0,290.2193,291.6571,289.786,290.1602,7543928.0
2023-03-15 10:00:00,294.61,296.05,294.0,294.42,5125223.0,290.1209,291.5389,289.5201,289.9337,5125223.0
2023-03-15 10:30:00,294.4,295.31,293.24,295.14,4415853.0,289.9141,290.8102,288.7717,290.6428,4415853.0
2023-03-15 11:00:00,295.16,295.93,294.67,295.33,3327725.0,290.6625,291.4207,290.1799,290.8299,3327725.0
2023-03-15 11:30:00,295.33,297.04,295.17,295.79,3142681.0,290.8299,292.5138,290.6723,291.2829,3142681.0
2023-03-15 12:00:00,295.78,296.17,294.41,294.92,2800303.0,291.273,291.6571,289.9239,290.4261,2800303.0
2023-03-15 12:30:00,294.9,295.52,293.96,294.34,2758569.0,290.4064,291.017,289.4808,289.855,2758569.0
2023-03-15 13:00:00,294.35,296.5,294.05,296.34,2909491.0,289.8648,291.9821,289.5694,291.8245,2909491.0
2023-03-15 13:30:00,296.32,296.89,295.21,296.48,2267142.0,291.8048,292.3661,290.7117,291.9624,2267142.0
2023-03-15 14:00:00,296.5,298.92,295.65,298.03,3846275.0,291.9821,294.3652,291.145,293.4887,3846275.0
2023-03-15 14:30:00,298.02,298.77,297.29,298.54,4632559.0,293.4789,294.2175,292.76,293.991,4632559.0
2023-03-15 15:00:00,298.55,299.27,297.49,298.79,4341258.0,294.0008,294.7098,292.957,294.2372,4341258.0
2023-03-15 15:30:00,298.76,299.01,296.71,298.93,7671740.0,294.2076,294.4538,292.1889,294.375,7671740.0
2023-03-16 09:30:00,297.95,299.7,297.19,299.7,6387320.0,293.41,295.1333,292.6615,295.1333,6387320.0
2023-03-16 10:00:00,299.67,300.09,298.38,299.44,4081125.0,295.1038,295.5174,293.8334,294.8773,4081125.0
2023-03-16 10:30:00,299.44,302.5,299.06,302.1,5683972.0,294.8773,297.8906,294.503,297.4967,5683972.0
2023-03-16 11:00:00,302.1,304.0,301.64,303.95,7022853.0,297.4967,299.3678,297.0437,299.3185,7022853.0
2023-03-16 11:30:00,303.93,305.57,303.64,305.05,6166046.0,299.2988,300.9139,299.0133,300.4018,6166046.0
2023-03-16 12:00:00,305.05,305.28,303.72,304.84,4446247.0,300.4018,300.6283,299.092,300.195,4446247.0
2023-03-16 12:30:00,304.86,305.98,304.25,305.77,4621597.0,300.2147,301.3176,299.614,301.1108,4621597.0
2023-03-16 13:00:00,305.78,306.09,304.85,305.51,4039952.0,301.1207,301.4259,300.2048,300.8548,4039952.0
2023-03-16 13:30:00,305.52,305.72,304.77,305.44,2999327.0,300.8646,301.0616,300.126,300.7858,2999327.0
2023-03-16 14:00:00,305.45,305.66,304.8,305.63,2658966.0,300.7957,301.0025,300.1556,300.9729,2658966.0
2023-03-16 14:30:00,305.62,306.18,304.8,306.08,2485790.0,300.9631,301.5146,300.1556,301.4161,2485790.0
2023-03-16 15:00:00,306.09,307.18,305.94,307.05,3755604.0,301.4259,302.4993,301.2782,302.3713,3755604.0
2023-03-16 15:30:00,307.05,307.09,306.19,306.8,9529863.0,302.3713,302.4107,301.5244,302.1251,9529863.0
2023-03-17 09:30:00,306.72,308.03,306.31,307.63,6636744.0,302.0463,303.3364,301.6426,302.9425,6636744.0
2023-03-17 10:00:00,307.68,309.15,305.81,306.2,6338804.0,302.9917,304.4393,301.1502,301.5343,6338804.0
2023-03-17 10:30:00,306.21,306.59,304.23,305.16,5379135.0,301.5441,301.9183,299.5943,300.5101,5379135.0
2023-03-17 11:00:00,305.15,305.72,303.68,304.27,3505329.0,300.5003,301.0616,299.0526,299.6337,3505329.0
2023-03-17 11:30:00,304.28,304.92,303.37,304.45,2603398.0,299.6435,300.2738,298.7474,299.8109,2603398.0
2023-03-17 12:00:00,304.47,305.35,304.22,305.12,2652435.0,299.8306,300.6972,299.5844,300.4707,2652435.0
2023-03-17 12:30:00,305.12,306.07,304.44,305.01,2717549.0,300.4707,301.4062,299.8011,300.3624,2717549.0
2023-03-17 13:00:00,305.0,306.41,304.95,305.76,2839078.0,300.3525,301.7411,300.3033,301.101,2839078.0
2023-03-17 13:30:00,305.75,306.3,305.16,306.05,2325683.0,301.0911,301.6327,300.5101,301.3865,2325683.0
2023-03-17 14:00:00,306.06,306.53,304.25,304.37,2829730.0,301.3964,301.8592,299.614,299.7321,2829730.0
2023-03-17 14:30:00,304.39,304.93,303.73,304.63,2855178.0,299.7518,300.2836,299.1019,299.9882,2855178.0
2023-03-17 15:00:00,304.66,305.77,304.23,305.65,3876307.0,300.0177,301.1108,299.5943,300.9926,3876307.0
2023-03-17 15:30:00,305.64,305.71,304.59,305.33,6835103.0,300.9828,301.0517,299.9488,300.6775,6835103.0
2023-03-20 09:30:00,304.26,304.5,302.01,302.81,7188784.0,300.0862,300.323,297.8671,298.6561,7188784.0
2023-03-20 10:00:00,302.82,304.04,302.59,303.85,4277766.0,298.666,299.8693,298.4392,299.6819,4277766.0
2023-03-20 10:30:00,303.83,304.93,303.32,304.77,2833465.0,299.6621,300.7471,299.1591,300.5893,2833465.0
2023-03-20 11:00:00,304.77,305.99,304.62,305.91,2706503.0,300.5893,301.7925,300.4413,301.7136,2706503.0
2023-03-20 11:30:00,305.93,306.05,304.03,304.09,2356855.0,301.7333,301.8517,299.8594,299.9186,2356855.0
2023-03-20 12:00:00,304.09,304.32,302.85,303.79,2511298.0,299.9186,300.1454,298.6956,299.6227,2511298.0
2023-03-20 12:30:00,303.79,304.94,303.55,304.57,2249133.0,299.6227,300.7569,299.386,300.392,2249133.0
2023-03-20 13:00:00,304.61,305.28,304.49,304.93,1744503.0,300.4314,301.0923,300.3131,300.7471,1744503.0
2023-03-20 13:30:00,304.93,305.44,304.69,305.18,1573330.0,300.7471,301.2501,300.5103,300.9936,1573330.0
2023-03-20 14:00:00,305.16,305.59,304.65,305.27,1690850.0,300.9739,301.398,300.4709,301.0824,1690850.0
2023-03-20 14:30:00,305.28,305.74,304.48,305.17,2023501.0,301.0923,301.5459,300.3032,300.9838,2023501.0
2023-03-20 15:00:00,305.15,305.51,304.73,305.14,1689961.0,300.964,301.3191,300.5498,300.9542,1689961.0
2023-03-20 15:30:00,305.13,306.3,305.02,305.91,4569744.0,300.9443,302.0983,300.8358,301.7136,4569744.0
2023-03-21 09:30:00,307.94,308.94,307.63,308.85,4697332.0,303.7158,304.702,303.41,304.6133,4697332.0
2023-03-21 10:00:00,308.86,309.4,306.91,307.3,4266420.0,304.6231,305.1557,302.6999,303.0845,4266420.0
2023-03-21 10:30:00,307.3,307.62,306.41,306.86,2279515.0,303.0845,303.4002,302.2068,302.6506,2279515.0
2023-03-21 11:00:00,306.87,307.98,306.69,307.48,1921251.0,302.6604,303.7552,302.4829,303.2621,1921251.0
2023-03-21 11:30:00,307.46,307.82,306.39,306.85,2467081.0,303.2424,303.5974,302.187,302.6407,2467081.0
2023-03-21 12:00:00,306.87,307.8,306.67,307.67,1915643.0,302.6604,303.5777,302.4632,303.4495,1915643.0
2023-03-21 12:30:00,307.67,308.21,307.43,308.01,1754332.0,303.4495,303.9821,303.2128,303.7848,1754332.0
2023-03-21 13:00:00,308.0,308.68,307.81,308.58,1561904.0,303.7749,304.4456,303.5875,304.347,1561904.0
2023-03-21 13:30:00,308.59,308.95,308.06,308.06,1593224.0,304.3568,304.7119,303.8341,303.8341,1593224.0
2023-03-21 14:00:00,308.09,308.79,308.03,308.68,1409099.0,303.8637,304.5541,303.8045,304.4456,1409099.0
2023-03-21 14:30:00,308.71,309.64,308.68,309.43,1732485.0,304.4752,305.3924,304.4456,305.1853,1732485.0
2023-03-21 15:00:00,309.43,310.07,309.39,309.88,2516350.0,305.1853,305.8165,305.1459,305.6292,2516350.0
2023-03-21 15:30:00,309.88,310.8,309.65,310.32,5903622.0,305.6292,306.5365,305.4023,306.0631,5903622.0
2023-03-22 09:30:00,310.27,310.82,309.74,310.51,2784620.0,306.0138,306.5563,305.4911,306.2505,2784620.0
2023-03-22 10:00:00,310.5,311.84,310.03,311.69,2927481.0,306.2406,307.5623,305.7771,307.4143,2927481.0
2023-03-22 10:30:00,311.69,311.8,310.94,311.22,1780307.0,307.4143,307.5228,306.6746,306.9508,1780307.0
2023-03-22 11:00:00,311.21,311.5,310.59,311.36,1151652.0,306.9409,307.2269,306.3294,307.0889,1151652.0
2023-03-22 11:30:00,311.36,311.98,311.36,311.66,1642793.0,307.0889,307.7003,307.0889,307.3847,1642793.0
2023-03-22 12:00:00,311.67,311.67,310.29,310.49,1576257.0,307.3946,307.3946,306.0335,306.2308,1576257.0
2023-03-22 12:30:00,310.49,310.82,310.34,310.7,990039.0,306.2308,306.5563,306.0828,306.4379,990039.0
2023-03-22 13:00:00,310.71,311.13,310.21,311.06,1151567.0,306.4478,306.862,305.9546,306.793,1151567.0
2023-03-22 13:30:00,311.08,311.66,311.04,311.47,1367960.0,306.8127,307.3847,306.7732,307.1973,1367960.0
2023-03-22 14:00:00,311.51,314.43,311.3,312.96,9216753.0,307.2368,310.1167,307.0297,308.6669,9216753.0
2023-03-22 14:30:00,312.96,315.25,310.33,311.41,11088363.0,308.6669,310.9255,306.073,307.1382,11088363.0
2023-03-22 15:00:00,311.41,313.08,308.95,312.14,8973683.0,307.1382,308.7853,304.7119,307.8582,8973683.0
2023-03-22 15:30:00,312.14,312.34,305.95,305.99,9509474.0,307.8582,308.0554,301.7531,301.7925,9509474.0
2023-03-23 09:30:00,309.92,310.93,309.73,310.8,5183889.0,305.6686,306.6647,305.4812,306.5365,5183889.0
2023-03-23 10:00:00,310.81,312.41,310.7,311.8,3970869.0,306.5464,308.1244,306.4379,307.5228,3970869.0
2023-03-23 10:30:00,311.81,313.56,311.54,313.32,3895849.0,307.5327,309.2587,307.2664,309.022,3895849.0
2023-03-23 11:00:00,313.35,314.15,312.73,312.81,2890188.0,309.0516,309.8406,308.4401,308.519,2890188.0
2023-03-23 11:30:00,312.83,313.63,312.62,313.09,2358115.0,308.5387,309.3277,308.3316,308.7951,2358115.0
2023-03-23 12:00:00,313.08,313.44,312.34,313.07,2330638.0,308.7853,309.1403,308.0554,308.7754,2330638.0
2023-03-23 12:30:00,313.04,313.28,312.12,312.39,1925006.0,308.7458,308.9825,307.8384,308.1047,1925006.0
2023-03-23 13:00:00,312.41,312.83,310.95,311.47,2958966.0,308.1244,308.5387,306.6845,307.1973,2958966.0
2023-03-23 13:30:00,311.48,312.19,310.67,310.81,2093089.0,307.2072,307.9075,306.4083,306.5464,2093089.0
2023-03-23 14:00:00,310.81,311.3,308.88,308.88,3580294.0,306.5464,307.0297,304.6429,304.6429,3580294.0
2023-03-23 14:30:00,308.89,309.36,307.05,308.72,5475903.0,304.6527,305.1163,302.838,304.4851,5475903.0
2023-03-23 15:00:00,308.72,310.5,307.01,308.56,6225033.0,304.4851,306.2406,302.7985,304.3273,6225033.0
2023-03-23 15:30:00,308.54,311.32,307.93,309.78,7008506.0,304.3075,307.0494,303.7059,305.5305,7008506.0
2023-03-24 09:30:00,309.33,309.73,307.18,309.21,6650901.0,305.0867,305.4812,302.9662,304.9683,6650901.0
2023-03-24 10:00:00,309.25,309.71,307.65,309.26,5284054.0,305.0078,305.4615,303.4297,305.0177,5284054.0
2023-03-24 10:30:00,309.26,309.64,308.02,308.74,3491944.0,305.0177,305.3924,303.7947,304.5048,3491944.0
2023-03-24 11:00:00,308.75,309.05,306.95,307.49,3862646.0,304.5147,304.8105,302.7393,303.2719,3862646.0
2023-03-24 11:30:00,307.49,309.53,307.14,309.35,3513385.0,303.2719,305.284,302.9267,305.1064,3513385.0
2023-03-24 12:00:00,309.36,310.0,307.55,308.11,2969492.0,305.1163,305.7475,303.3311,303.8834,2969492.0
2023-03-24 12:30:00,308.12,309.22,307.98,308.71,2234612.0,303.8933,304.9782,303.7552,304.4752,2234612.0
2023-03-24 13:00:00,308.73,309.46,308.24,309.08,2055156.0,304.4949,305.2149,304.0117,304.8401,2055156.0
2023-03-24 13:30:00,309.07,309.77,308.54,308.97,1932094.0,304.8303,305.5207,304.3075,304.7316,1932094.0
2023-03-24 14:00:00,308.98,309.77,308.81,309.46,1543748.0,304.7415,305.5207,304.5738,305.2149,1543748.0
2023-03-24 14:30:00,309.47,310.32,309.35,309.9,2053245.0,305.2248,306.0631,305.1064,305.6489,2053245.0
2023-03-24 15:00:00,309.92,310.97,309.44,310.67,2288050.0,305.6686,306.7042,305.1952,306.4083,2288050.0
2023-03-24 15:30:00,310.67,310.99,309.83,310.95,4682411.0,306.4083,306.7239,305.5798,306.6845,4682411.0
2023-03-27 09:30:00,311.6,312.7,310.71,311.91,6521813.0,307.3256,308.4105,306.4478,307.6313,6521813.0
2023-03-27 10:00:00,311.91,312.3,310.96,311.05,3119264.0,307.6313,308.016,306.6943,306.7831,3119264.0
2023-03-27 10:30:00,311.05,311.08,310.09,310.17,2867201.0,306.7831,306.8127,305.8363,305.9152,2867201.0
2023-03-27 11:00:00,310.18,310.35,309.26,309.86,2548681.0,305.925,306.0927,305.0177,305.6094,2548681.0
2023-03-27 11:30:00,309.86,310.04,308.09,308.26,2489288.0,305.6094,305.787,303.8637,304.0314,2489288.0
2023-03-27 12:00:00,308.26,309.15,307.89,309.11,2423162.0,304.0314,304.9092,303.6665,304.8697,2423162.0
2023-03-27 12:30:00,309.1,309.18,307.95,308.52,2062313.0,304.8599,304.9388,303.7256,304.2878,2062313.0
2023-03-27 13:00:00,308.51,308.96,307.97,308.84,1810772.0,304.2779,304.7218,303.7454,304.6034,1810772.0
2023-03-27 13:30:00,308.83,309.57,308.76,308.9,1628809.0,304.5936,305.3234,304.5245,304.6626,1628809.0
2023-03-27 14:00:00,308.88,309.81,308.48,309.48,1523983.0,304.6429,305.5601,304.2484,305.2346,1523983.0
2023-03-27 14:30:00,309.47,310.18,309.47,310.1,1710791.0,305.2248,305.925,305.2248,305.8461,1710791.0
2023-03-27 15:00:00,310.1,310.4,309.45,309.74,2405571.0,305.8461,306.142,305.2051,305.4911,2405571.0
2023-03-27 15:30:00,309.72,309.83,308.16,308.71,5769607.0,305.4713,305.5798,303.9327,304.4752,5769607.0
2023-03-28 09:30:00,308.17,308.2,305.94,306.19,6372106.0,303.9426,303.9722,301.7432,301.9898,6372106.0
2023-03-28 10:00:00,306.17,307.11,305.29,306.47,3406568.0,301.97,302.8972,301.1021,302.2659,3406568.0
2023-03-28 10:30:00,306.48,306.57,305.15,305.31,3100197.0,302.2758,302.3646,300.964,301.1218,3100197.0
2023-03-28 11:00:00,305.31,306.7,305.25,306.47,2626311.0,301.1218,302.4928,301.0627,302.2659,2626311.0
2023-03-28 11:30:00,306.47,306.9,306.31,306.66,2010205.0,302.2659,302.69,302.1081,302.4533,2010205.0
2023-03-28 12:00:00,306.66,306.77,305.67,305.82,1726168.0,302.4533,302.5618,301.4769,301.6248,1726168.0
2023-03-28 12:30:00,305.82,306.16,305.47,305.94,1433819.0,301.6248,301.9602,301.2796,301.7432,1433819.0
2023-03-28 13:00:00,305.95,306.18,305.67,305.99,1452213.0,301.7531,301.9799,301.4769,301.7925,1452213.0
2023-03-28 13:30:00,305.99,306.23,304.77,304.9,2344820.0,301.7925,302.0292,300.5893,300.7175,2344820.0
2023-03-28 14:00:00,304.89,305.67,304.81,305.58,1627571.0,300.7076,301.4769,300.6287,301.3881,1627571.0
2023-03-28 14:30:00,305.59,306.12,305.29,305.93,1479442.0,301.398,301.9207,301.1021,301.7333,1479442.0
2023-03-28 15:00:00,305.94,306.45,305.88,306.06,2097409.0,301.7432,302.2462,301.684,301.8616,2097409.0
2023-03-28 15:30:00,306.05,307.16,305.77,307.11,3993972.0,301.8517,302.9465,301.5755,302.8972,3993972.0
2023-03-29 09:30:00,310.88,311.83,310.75,311.52,6011267.0,306.6154,307.5524,306.4872,307.2467,6011267.0
2023-03-29 10:00:00,311.52,311.94,310.72,310.95,3289755.0,307.2467,307.6609,306.4576,306.6845,3289755.0
2023-03-29 10:30:00,310.95,311.03,310.05,310.2,3164215.0,306.6845,306.7634,305.7968,305.9448,3164215.0
2023-03-29 11:00:00,310.19,311.12,310.17,311.1,2231940.0,305.9349,306.8521,305.9152,306.8324,2231940.0
2023-03-29 11:30:00,311.1,311.59,311.06,311.57,2197778.0,306.8324,307.3157,306.793,307.296,2197778.0
2023-03-29 12:00:00,311.57,311.89,311.15,311.68,1483375.0,307.296,307.6116,306.8817,307.4045,1483375.0
2023-03-29 12:30:00,311.68,311.88,310.94,311.13,1547569.0,307.4045,307.6017,306.6746,306.862,1547569.0
2023-03-29 13:00:00,311.12,312.04,310.91,312.01,1688282.0,306.8521,307.7595,306.645,307.7299,1688282.0
2023-03-29 13:30:00,312.0,312.02,311.1,311.34,2078851.0,307.7201,307.7398,306.8324,307.0691,2078851.0
2023-03-29 14:00:00,311.34,311.66,311.02,311.63,1573107.0,307.0691,307.3847,306.7535,307.3551,1573107.0
2023-03-29 14:30:00,311.64,312.44,311.54,312.34,2314870.0,307.365,308.154,307.2664,308.0554,2314870.0
2023-03-29 15:00:00,312.34,313.14,311.88,313.08,3518580.0,308.0554,308.8444,307.6017,308.7853,3518580.0
2023-03-29 15:30:00,313.08,313.35,312.4,312.81,6306347.0,308.7853,309.0516,308.1146,308.519,6306347.0
2023-03-30 09:30:00,315.22,315.59,314.54,315.55,5267928.0,310.8959,311.2608,310.2252,311.2214,5267928.0
2023-03-30 10:00:00,315.56,316.12,314.32,315.87,4937280.0,311.2312,311.7836,310.0082,311.537,4937280.0
2023-03-30 10:30:00,315.87,316.24,315.22,315.66,3186720.0,311.537,311.9019,310.8959,311.3299,3186720.0
2023-03-30 11:00:00,315.68,316.32,315.4,315.55,2692709.0,311.3496,311.9808,311.0734,311.2214,2692709.0
2023-03-30 11:30:00,315.56,315.73,315.15,315.51,2249806.0,311.2312,311.3989,310.8269,311.1819,2249806.0
2023-03-30 12:00:00,315.52,315.66,314.92,315.21,1795755.0,311.1918,311.3299,310.6,310.886,1795755.0
2023-03-30 12:30:00,315.21,315.27,314.55,314.85,2225856.0,310.886,310.9452,310.2351,310.531,2225856.0
2023-03-30 13:00:00,314.86,315.25,314.62,314.82,1701340.0,310.5408,310.9255,310.3041,310.5014,1701340.0
2023-03-30 13:30:00,314.82,314.84,313.93,314.41,2168787.0,310.5014,310.5211,309.6236,310.097,2168787.0
2023-03-30 14:00:00,314.44,315.24,314.31,315.18,1681720.0,310.1266,310.9156,309.9984,310.8564,1681720.0
2023-03-30 14:30:00,315.18,315.55,314.99,315.25,1718567.0,310.8564,311.2214,310.6691,310.9255,1718567.0
2023-03-30 15:00:00,315.24,315.71,314.98,315.58,1831580.0,310.9156,311.3792,310.6592,311.251,1831580.0
2023-03-30 15:30:00,315.6,315.84,315.37,315.68,3392954.0,311.2707,311.5074,311.0438,311.3496,3392954.0
2023-03-31 09:30:00,315.91,317.67,315.6,317.11,4964787.0,311.5764,313.3123,311.2707,312.76,4964787.0
2023-03-31 10:00:00,317.11,317.56,316.81,317.26,3086018.0,312.76,313.2038,312.4641,312.9079,3086018.0
2023-03-31 10:30:00,317.25,318.25,317.18,317.9,3806583.0,312.8981,313.8843,312.829,313.5391,3806583.0
2023-03-31 11:00:00,317.91,318.46,317.69,318.15,1942153.0,313.549,314.0915,313.332,313.7857,1942153.0
2023-03-31 11:30:00,318.15,318.8,318.07,318.77,1917785.0,313.7857,314.4268,313.7068,314.3972,1917785.0
2023-03-31 12:00:00,318.77,319.35,318.63,319.31,2264650.0,314.3972,314.9692,314.2591,314.9298,2264650.0
2023-03-31 12:30:00,319.31,319.42,319.06,319.12,2088479.0,314.9298,315.0383,314.6832,314.7424,2088479.0
2023-03-31 13:00:00,319.13,319.32,318.78,319.01,1667370.0,314.7523,314.9397,314.4071,314.6339,1667370.0
2023-03-31 13:30:00,319.01,319.24,318.68,319.16,1918168.0,314.6339,314.8608,314.3084,314.7819,1918168.0
2023-03-31 14:00:00,319.16,319.72,319.04,319.26,2115426.0,314.7819,315.3342,314.6635,314.8805,2115426.0
2023-03-31 14:30:00,319.25,319.65,319.09,319.61,1914337.0,314.8706,315.2651,314.7128,315.2257,1914337.0
2023-03-31 15:00:00,319.61,320.88,319.58,320.82,3759507.0,315.2257,316.4783,315.1961,316.4191,3759507.0
2023-03-31 15:30:00,320.81,321.17,319.77,320.89,9847112.0,316.4092,316.7643,315.3835,316.4881,9847112.0
2023-04-03 09:30:00,318.77,320.01,318.49,319.15,5461869.0,314.3972,315.6202,314.121,314.772,5461869.0
2023-04-03 10:00:00,319.16,320.17,318.9,319.99,3997123.0,314.7819,315.778,314.5254,315.6005,3997123.0
2023-04-03 10:30:00,320.0,320.14,318.0,318.03,3103360.0,315.6103,315.7484,313.6378,313.6674,3103360.0
2023-04-03 11:00:00,318.04,318.35,317.42,318.17,2477859.0,313.6772,313.983,313.0657,313.8054,2477859.0
2023-04-03 11:30:00,318.17,318.42,317.68,318.22,1769367.0,313.8054,314.052,313.3222,313.8547,1769367.0
2023-04-03 12:00:00,318.23,318.77,318.06,318.3,1658484.0,313.8646,314.3972,313.6969,313.9337,1658484.0
2023-04-03 12:30:00,318.29,318.49,317.85,317.88,1135853.0,313.9238,314.121,313.4898,313.5194,1135853.0
2023-04-03 13:00:00,317.87,318.07,317.53,317.6,1511646.0,313.5095,313.7068,313.1742,313.2433,1511646.0
2023-04-03 13:30:00,317.6,318.13,317.52,317.93,1514296.0,313.2433,313.766,313.1643,313.5687,1514296.0
2023-04-03 14:00:00,317.94,318.19,317.56,318.13,1456406.0,313.5786,313.8252,313.2038,313.766,1456406.0
2023-04-03 14:30:00,318.13,319.19,318.09,319.14,1768538.0,313.766,314.8114,313.7265,314.7621,1768538.0
2023-04-03 15:00:00,319.15,319.73,319.06,319.6,2073979.0,314.772,315.344,314.6832,315.2158,2073979.0
2023-04-03 15:30:00,319.61,320.42,319.44,320.16,5345178.0,315.2257,316.0246,315.058,315.7681,5345178.0
2023-04-04 09:30:00,320.6,320.87,319.28,320.49,4210654.0,316.2021,316.4684,314.9002,316.0936,4210654.0
2023-04-04 10:00:00,320.51,321.63,319.67,320.43,4226193.0,316.1133,317.218,315.2849,316.0344,4226193.0
2023-04-04 10:30:00,320.42,321.0,319.82,320.13,2777559.0,316.0246,316.5966,315.4328,315.7385,2777559.0
2023-04-04 11:00:00,320.13,320.15,318.73,319.48,2766767.0,315.7385,315.7583,314.3578,315.0975,2766767.0
2023-04-04 11:30:00,319.47,319.82,319.17,319.32,1855111.0,315.0876,315.4328,314.7917,314.9397,1855111.0
2023-04-04 12:00:00,319.33,319.51,318.22,319.03,2320853.0,314.9495,315.1271,313.8547,314.6536,2320853.0
2023-04-04 12:30:00,318.99,319.36,318.71,319.07,1351408.0,314.6142,314.9791,314.338,314.6931,1351408.0
2023-04-04 13:00:00,319.08,319.63,318.76,319.46,1384146.0,314.703,315.2454,314.3873,315.0777,1384146.0
2023-04-04 13:30:00,319.46,319.77,319.09,319.29,1430618.0,315.0777,315.3835,314.7128,314.9101,1430618.0
2023-04-04 14:00:00,319.29,319.48,318.5,318.54,1168724.0,314.9101,315.0975,314.1309,314.1704,1168724.0
2023-04-04 14:30:00,318.55,318.95,318.14,318.29,1642983.0,314.1802,314.5747,313.7758,313.9238,1642983.0
2023-04-04 15:00:00,318.3,318.78,318.07,318.23,1581355.0,313.9337,314.4071,313.7068,313.8646,1581355.0
2023-04-04 15:30:00,318.23,319.14,317.82,319.13,4207649.0,313.8646,314.7621,313.4602,314.7523,4207649.0
2023-04-05 09:30:00,318.1,318.31,316.79,317.26,6174334.0,313.7364,313.9435,312.4444,312.9079,6174334.0
2023-04-05 10:00:00,317.25,317.89,316.04,316.08,5441116.0,312.8981,313.5293,311.7047,311.7441,5441116.0
2023-04-05 10:30:00,316.07,316.43,314.6,314.62,5971315.0,311.7342,312.0893,310.2844,310.3041,5971315.0
2023-04-05 11:00:00,314.63,315.14,314.42,314.84,3480138.0,310.314,310.817,310.1069,310.5211,3480138.0
2023-04-05 11:30:00,314.85,315.48,314.71,315.12,2842065.0,310.531,311.1523,310.3929,310.7973,2842065.0
2023-04-05 12:00:00,315.12,315.18,314.12,314.29,2726291.0,310.7973,310.8564,309.811,309.9787,2726291.0
2023-04-05 12:30:00,314.29,314.68,314.07,314.44,2077801.0,309.9787,310.3633,309.7617,310.1266,2077801.0
2023-04-05 13:00:00,314.45,315.0,314.25,314.84,2069794.0,310.1365,310.6789,309.9392,310.5211,2069794.0
2023-04-05 13:30:00,314.83,315.39,314.8,315.32,2027785.0,310.5113,311.0636,310.4817,310.9945,2027785.0
2023-04-05 14:00:00,315.33,315.82,315.17,315.21,2610988.0,311.0044,311.4877,310.8466,310.886,2610988.0
2023-04-05 14:30:00,315.2,316.12,315.17,315.77,2773478.0,310.8762,311.7836,310.8466,311.4384,2773478.0
2023-04-05 15:00:00,315.78,315.78,314.94,315.26,3237393.0,311.4482,311.4482,310.6197,310.9354,3237393.0
2023-04-05 15:30:00,315.26,316.18,315.26,315.85,6187404.0,310.9354,311.8427,310.9354,311.5173,6187404.0
2023-04-06 09:30:00,314.24,314.27,312.82,313.64,4863436.0,309.9293,309.9589,308.5288,309.3376,4863436.0
2023-04-06 10:00:00,313.65,315.28,313.55,314.73,4549681.0,309.3474,310.9551,309.2488,310.4126,4549681.0
2023-04-06 10:30:00,314.73,315.19,314.17,314.54,2312162.0,310.4126,310.8663,309.8603,310.2252,2312162.0
2023-04-06 11:00:00,314.51,315.92,314.38,315.73,2159367.0,310.1956,311.5863,310.0674,311.3989,2159367.0
2023-04-06 11:30:00,315.73,317.06,315.57,316.95,2752910.0,311.3989,312.7107,311.2411,312.6022,2752910.0
2023-04-06 12:00:00,316.95,317.66,316.95,317.35,2407763.0,312.6022,313.3024,312.6022,312.9967,2407763.0
2023-04-06 12:30:00,317.35,317.85,317.0,317.06,1850704.0,312.9967,313.4898,312.6515,312.7107,1850704.0
2023-04-06 13:00:00,317.09,317.81,316.87,317.53,1486586.0,312.7402,313.4504,312.5233,313.1742,1486586.0
2023-04-06 13:30:00,317.54,318.13,317.4,318.06,1493055.0,313.1841,313.766,313.046,313.6969,1493055.0
2023-04-06 14:00:00,318.07,318.53,317.91,318.38,1981009.0,313.7068,314.1605,313.549,314.0126,1981009.0
2023-04-06 14:30:00,318.37,318.55,317.94,318.01,1595213.0,314.0027,314.1802,313.5786,313.6476,1595213.0
2023-04-06 15:00:00,318.0,318.25,317.65,318.15,1910085.0,313.6378,313.8843,313.2926,313.7857,1910085.0
2023-04-06 15:30:00,318.16,318.44,317.8,318.1,4371068.0,313.7956,314.0717,313.4405,313.7364,4371068.0
2023-04-10 09:30:00,315.06,315.24,313.25,313.72,5952135.0,310.7381,310.9156,308.9529,309.4165,5952135.0
2023-04-10 10:00:00,313.69,314.5,313.33,313.86,3364800.0,309.3869,310.1858,309.0318,309.5546,3364800.0
2023-04-10 10:30:00,313.88,315.02,313.85,314.46,2409764.0,309.5743,310.6986,309.5447,310.1463,2409764.0
2023-04-10 11:00:00,314.48,315.78,314.48,315.58,2168991.0,310.1661,311.4482,310.1661,311.251,2168991.0
2023-04-10 11:30:00,315.6,316.16,315.23,315.26,1979548.0,311.2707,311.823,310.9058,310.9354,1979548.0
2023-04-10 12:00:00,315.26,315.28,314.35,315.13,2449336.0,310.9354,310.9551,310.0378,310.8071,2449336.0
2023-04-10 12:30:00,315.13,316.85,315.1,316.71,1978383.0,310.8071,312.5035,310.7775,312.3655,1978383.0
2023-04-10 13:00:00,316.72,317.23,316.61,317.2,2037226.0,312.3753,312.8783,312.2668,312.8487,2037226.0
2023-04-10 13:30:00,317.19,317.29,316.6,316.95,1429655.0,312.8389,312.9375,312.257,312.6022,1429655.0
2023-04-10 14:00:00,316.98,317.63,316.79,317.36,1407050.0,312.6318,313.2728,312.4444,313.0065,1407050.0
2023-04-10 14:30:00,317.37,317.78,316.95,317.74,1618755.0,313.0164,313.4208,312.6022,313.3813,1618755.0
2023-04-10 15:00:00,317.75,317.88,317.24,317.27,1523787.0,313.3912,313.5194,312.8882,312.9178,1523787.0
2023-04-10 15:30:00,317.27,317.92,317.2,317.92,3236828.0,312.9178,313.5589,312.8487,313.5589,3236828.0
2023-04-11 09:30:00,317.83,317.89,316.26,316.6,4073879.0,313.4701,313.5293,311.9216,312.257,4073879.0
2023-04-11 10:00:00,316.6,316.92,315.68,316.58,2621097.0,312.257,312.5726,311.3496,312.2372,2621097.0
2023-04-11 10:30:00,316.56,316.61,315.42,315.58,2588628.0,312.2175,312.2668,311.0932,311.251,2588628.0
2023-04-11 11:00:00,315.57,316.33,315.37,315.84,2138894.0,311.2411,311.9907,311.0438,311.5074,2138894.0
2023-04-11 11:30:00,315.82,315.98,315.31,315.86,1615456.0,311.4877,311.6455,310.9847,311.5271,1615456.0
2023-04-11 12:00:00,315.85,316.55,315.8,316.12,1479511.0,311.5173,312.2077,311.4679,311.7836,1479511.0
2023-04-11 12:30:00,316.12,316.45,315.56,316.36,1556759.0,311.7836,312.109,311.2312,312.0203,1556759.0
2023-04-11 13:00:00,316.37,316.48,315.9,316.44,1333681.0,312.0301,312.1386,311.5666,312.0992,1333681.0
2023-04-11 13:30:00,316.45,317.0,316.34,316.94,1661954.0,312.109,312.6515,312.0005,312.5923,1661954.0
2023-04-11 14:00:00,316.95,317.07,316.5,317.06,1364068.0,312.6022,312.7205,312.1583,312.7107,1364068.0
2023-04-11 14:30:00,317.06,317.21,316.86,317.05,1277041.0,312.7107,312.8586,312.5134,312.7008,1277041.0
2023-04-11 15:00:00,317.06,317.21,316.69,316.98,1494378.0,312.7107,312.8586,312.3457,312.6318,1494378.0
2023-04-11 15:30:00,316.99,317.04,315.47,315.83,5946608.0,312.6416,312.6909,311.1425,311.4975,5946608.0
2023-04-12 09:30:00,317.82,318.42,314.86,315.63,7264229.0,313.4602,314.052,310.5408,311.3003,7264229.0
2023-04-12 10:00:00,315.63,317.03,315.14,316.92,3919001.0,311.3003,312.6811,310.817,312.5726,3919001.0
2023-04-12 10:30:00,316.93,317.17,314.23,314.3,4282077.0,312.5824,312.8192,309.9195,309.9885,4282077.0
2023-04-12 11:00:00,314.3,314.78,313.5,314.7,2873385.0,309.9885,310.4619,309.1995,310.383,2873385.0
2023-04-12 11:30:00,314.7,315.94,314.33,315.78,2208242.0,310.383,311.606,310.0181,311.4482,2208242.0
2023-04-12 12:00:00,315.79,316.25,315.58,315.9,1785071.0,311.4581,311.9118,311.251,311.5666,1785071.0
2023-04-12 12:30:00,315.92,316.2,315.58,316.1,1415217.0,311.5863,311.8625,311.251,311.7638,1415217.0
2023-04-12 13:00:00,316.11,316.67,315.58,316.26,1860783.0,311.7737,312.326,311.251,311.9216,1860783.0
2023-04-12 13:30:00,316.27,316.54,315.42,315.7,1553751.0,311.9315,312.1978,311.0932,311.3693,1553751.0
2023-04-12 14:00:00,315.7,316.23,314.32,314.5,3537066.0,311.3693,311.892,310.0082,310.1858,3537066.0
2023-04-12 14:30:00,314.49,314.49,313.65,314.1,2839081.0,310.1759,310.1759,309.3474,309.7913,2839081.0
2023-04-12 15:00:00,314.1,314.48,312.69,312.88,2720152.0,309.7913,310.1661,308.4006,308.588,2720152.0
2023-04-12 15:30:00,312.88,313.66,312.56,313.04,4881943.0,308.588,309.3573,308.2724,308.7458,4881943.0
2023-04-13 09:30:00,314.82,316.13,314.64,315.79,6272428.0,310.5014,311.7934,310.3239,311.4581,6272428.0
2023-04-13 10:00:00,315.78,317.48,315.5,317.25,4801730.0,311.4482,313.1249,311.1721,312.8981,4801730.0
2023-04-13 10:30:00,317.27,317.4,316.62,316.79,2626045.0,312.9178,313.046,312.2767,312.4444,2626045.0
2023-04-13 11:00:00,316.79,317.54,316.79,317.27,1934413.0,312.4444,313.1841,312.4444,312.9178,1934413.0
2023-04-13 11:30:00,317.27,317.62,316.8,317.52,1632618.0,312.9178,313.263,312.4542,313.1643,1632618.0
2023-04-13 12:00:00,317.52,317.96,317.41,317.89,1809011.0,313.1643,313.5983,313.0559,313.5293,1809011.0
2023-04-13 12:30:00,317.88,317.96,317.48,317.71,1150916.0,313.5194,313.5983,313.1249,313.3517,1150916.0
2023-04-13 13:00:00,317.71,318.24,317.3,318.1,1667611.0,313.3517,313.8745,312.9474,313.7364,1667611.0
2023-04-13 13:30:00,318.11,318.86,317.96,318.78,1822250.0,313.7463,314.486,313.5983,314.4071,1822250.0
2023-04-13 14:00:00,318.79,319.4,318.63,319.06,2692356.0,314.4169,315.0186,314.2591,314.6832,2692356.0
2023-04-13 14:30:00,319.06,319.3,318.81,319.14,1917176.0,314.6832,314.9199,314.4367,314.7621,1917176.0
2023-04-13 15:00:00,319.15,319.61,318.96,319.45,2472535.0,314.772,315.2257,314.5846,315.0679,2472535.0
2023-04-13 15:30:00,319.44,319.65,318.94,319.27,5980339.0,315.058,315.2651,314.5649,314.8903,5980339.0
2023-04-14 09:30:00,317.59,320.26,317.42,319.88,5493538.0,313.2334,315.8668,313.0657,315.492,5493538.0
2023-04-14 10:00:00,319.81,320.36,317.41,317.61,5547137.0,315.4229,315.9654,313.0559,313.2531,5547137.0
2023-04-14 10:30:00,317.67,317.98,317.01,317.65,2857684.0,313.3123,313.618,312.6613,313.2926,2857684.0
2023-04-14 11:00:00,317.66,318.32,317.14,317.48,2589509.0,313.3024,313.9534,312.7896,313.1249,2589509.0
2023-04-14 11:30:00,317.49,317.64,316.88,317.33,1962504.0,313.1348,313.2827,312.5331,312.977,1962504.0
2023-04-14 12:00:00,317.33,317.34,316.57,316.83,1586183.0,312.977,312.9868,312.2274,312.4838,1586183.0
2023-04-14 12:30:00,316.82,316.82,315.61,315.93,2023308.0,312.474,312.474,311.2806,311.5962,2023308.0
2023-04-14 13:00:00,315.92,316.94,315.79,316.23,1887844.0,311.5863,312.5923,311.4581,311.892,1887844.0
2023-04-14 13:30:00,316.24,316.99,315.69,316.83,1698982.0,311.9019,312.6416,311.3595,312.4838,1698982.0
2023-04-14 14:00:00,316.84,317.95,316.51,317.92,1941863.0,312.4937,313.5885,312.1682,313.5589,1941863.0
2023-04-14 14:30:00,317.93,318.37,317.78,318.26,2886580.0,313.5687,314.0027,313.4208,313.8942,2886580.0
2023-04-14 15:00:00,318.27,318.29,316.97,318.05,3045471.0,313.9041,313.9238,312.6219,313.6871,3045471.0
2023-04-14 15:30:00,318.06,318.83,317.95,318.57,5403142.0,313.6969,314.4564,313.5885,314.1999,5403142.0
2023-04-17 09:30:00,318.15,319.2,317.66,318.15,4522396.0,313.7857,314.8213,313.3024,313.7857,4522396.0
2023-04-17 10:00:00,318.14,318.88,317.57,317.91,2961784.0,313.7758,314.5057,313.2137,313.549,2961784.0
2023-04-17 10:30:00,317.92,318.18,316.93,317.58,2653155.0,313.5589,313.8153,312.5824,313.2235,2653155.0
2023-04-17 11:00:00,317.59,317.92,317.07,317.12,1906278.0,313.2334,313.5589,312.7205,312.7698,1906278.0
2023-04-17 11:30:00,317.12,317.12,316.35,316.73,2470146.0,312.7698,312.7698,312.0104,312.3852,2470146.0
2023-04-17 12:00:00,316.73,316.82,316.04,316.53,2032213.0,312.3852,312.474,311.7047,312.1879,2032213.0
2023-04-17 12:30:00,316.53,316.96,316.42,316.91,1484630.0,312.1879,312.612,312.0794,312.5627,1484630.0
2023-04-17 13:00:00,316.9,317.3,316.64,317.14,1376197.0,312.5529,312.9474,312.2964,312.7896,1376197.0
2023-04-17 13:30:00,317.13,317.36,316.51,316.59,1124886.0,312.7797,313.0065,312.1682,312.2471,1124886.0
2023-04-17 14:00:00,316.59,316.85,316.43,316.81,1331376.0,312.2471,312.5035,312.0893,312.4641,1331376.0
2023-04-17 14:30:00,316.81,317.79,316.75,317.7,1405251.0,312.4641,313.4306,312.4049,313.3419,1405251.0
2023-04-17 15:00:00,317.71,318.5,317.71,318.44,2196932.0,313.3517,314.1309,313.3517,314.0717,2196932.0
2023-04-17 15:30:00,318.45,318.84,318.19,318.79,4580934.0,314.0816,314.4662,313.8252,314.4169,4580934.0
2023-04-18 09:30:00,320.99,321.42,320.08,320.31,4461434.0,316.5867,317.0109,315.6892,315.9161,4461434.0
2023-04-18 10:00:00,320.32,320.36,318.3,318.55,4183986.0,315.9259,315.9654,313.9337,314.1802,4183986.0
2023-04-18 10:30:00,318.54,318.99,318.06,318.57,2911393.0,314.1704,314.6142,313.6969,314.1999,2911393.0
2023-04-18 11:00:00,318.57,319.04,318.4,318.79,2097853.0,314.1999,314.6635,314.0323,314.4169,2097853.0
2023-04-18 11:30:00,318.8,319.05,317.96,318.32,2055248.0,314.4268,314.6734,313.5983,313.9534,2055248.0
2023-04-18 12:00:00,318.33,319.1,318.2,319.07,1333811.0,313.9632,314.7227,313.835,314.6931,1333811.0
2023-04-18 12:30:00,319.08,319.18,318.32,318.55,1819655.0,314.703,314.8016,313.9534,314.1802,1819655.0
2023-04-18 13:00:00,318.56,318.97,318.34,318.38,1408926.0,314.1901,314.5945,313.9731,314.0126,1408926.0
2023-04-18 13:30:00,318.37,319.11,318.27,318.54,1565406.0,314.0027,314.7325,313.9041,314.1704,1565406.0
2023-04-18 14:00:00,318.52,318.96,318.21,318.79,1997048.0,314.1506,314.5846,313.8449,314.4169,1997048.0
2023-04-18 14:30:00,318.79,318.93,317.64,318.13,2545515.0,314.4169,314.555,313.2827,313.766,2545515.0
2023-04-18 15:00:00,318.14,318.83,318.09,318.46,1977298.0,313.7758,314.4564,313.7265,314.0915,1977298.0
2023-04-18 15:30:00,318.46,319.12,318.01,318.84,3430605.0,314.0915,314.7424,313.6476,314.4662,3430605.0
2023-04-19 09:30:00,316.41,317.55,316.28,316.63,4357009.0,312.0696,313.1939,311.9414,312.2866,4357009.0
2023-04-19 10:00:00,316.63,317.4,316.54,317.17,2942372.0,312.2866,313.046,312.1978,312.8192,2942372.0
2023-04-19 10:30:00,317.18,317.93,317.04,317.68,2495791.0,312.829,313.5687,312.6909,313.3222,2495791.0
2023-04-19 11:00:00,317.7,318.29,317.66,317.9,2381575.0,313.3419,313.9238,313.3024,313.5391,2381575.0
2023-04-19 11:30:00,317.89,318.63,317.66,318.52,1865825.0,313.5293,314.2591,313.3024,314.1506,1865825.0
2023-04-19 12:00:00,318.52,319.07,318.29,318.95,1972657.0,314.1506,314.6931,313.9238,314.5747,1972657.0
2023-04-19 12:30:00,318.95,319.31,318.9,318.93,1809915.0,314.5747,314.9298,314.5254,314.555,1809915.0
2023-04-19 13:00:00,318.94,319.42,318.8,319.33,1792303.0,314.5649,315.0383,314.4268,314.9495,1792303.0
2023-04-19 13:30:00,319.34,319.39,318.88,319.33,982578.0,314.9594,315.0087,314.5057,314.9495,982578.0
2023-04-19 14:00:00,319.33,319.79,318.94,319.25,1433703.0,314.9495,315.4032,314.5649,314.8706,1433703.0
2023-04-19 14:30:00,319.25,319.34,318.82,319.31,1232711.0,314.8706,314.9594,314.4465,314.9298,1232711.0
2023-04-19 15:00:00,319.31,319.55,319.02,319.21,1430292.0,314.9298,315.1665,314.6438,314.8312,1430292.0
2023-04-19 15:30:00,319.19,319.42,318.4,318.74,3294059.0,314.8114,315.0383,314.0323,314.3676,3294059.0
2023-04-20 09:30:00,315.69,317.48,315.57,317.26,5289581.0,311.3595,313.1249,311.2411,312.9079,5289581.0
2023-04-20 10:00:00,317.25,318.12,317.06,317.67,3014451.0,312.8981,313.7561,312.7107,313.3123,3014451.0
2023-04-20 10:30:00,317.68,318.23,317.31,317.57,2601041.0,313.3222,313.8646,312.9572,313.2137,2601041.0
2023-04-20 11:00:00,317.59,317.66,316.68,317.43,2411437.0,313.2334,313.3024,312.3359,313.0756,2411437.0
2023-04-20 11:30:00,317.43,318.08,316.99,317.75,1860849.0,313.0756,313.7167,312.6416,313.3912,1860849.0
2023-04-20 12:00:00,317.77,318.02,317.19,317.97,1570896.0,313.4109,313.6575,312.8389,313.6082,1570896.0
2023-04-20 12:30:00,317.97,318.7,317.84,318.65,2100765.0,313.6082,314.3282,313.48,314.2788,2100765.0
2023-04-20 13:00:00,318.66,319.27,318.45,319.06,2071902.0,314.2887,314.8903,314.0816,314.6832,2071902.0
2023-04-20 13:30:00,319.06,319.19,318.49,318.54,1962433.0,314.6832,314.8114,314.121,314.1704,1962433.0
2023-04-20 14:00:00,318.54,318.57,316.98,317.06,3500397.0,314.1704,314.1999,312.6318,312.7107,3500397.0
2023-04-20 14:30:00,317.07,317.18,316.07,316.62,4641900.0,312.7205,312.829,311.7342,312.2767,4641900.0
2023-04-20 15:00:00,316.62,316.82,314.97,315.06,4358358.0,312.2767,312.474,310.6493,310.7381,4358358.0
2023-04-20 15:30:00,315.07,316.41,315.07,316.31,6224977.0,310.748,312.0696,310.748,311.9709,6224977.0
2023-04-21 09:30:00,315.91,316.3,314.39,314.41,5325348.0,311.5764,311.9611,310.0773,310.097,5325348.0
2023-04-21 10:00:00,314.41,316.47,314.1,316.01,4742554.0,310.097,312.1288,309.7913,311.6751,4742554.0
2023-04-21 10:30:00,316.0,316.19,314.59,315.52,3535984.0,311.6652,311.8526,310.2745,311.1918,3535984.0
2023-04-21 11:00:00,315.53,316.25,315.48,316.05,2654849.0,311.2016,311.9118,311.1523,311.7145,2654849.0
2023-04-21 11:30:00,316.06,316.81,315.67,316.5,2152618.0,311.7244,312.4641,311.3397,312.1583,2152618.0
2023-04-21 12:00:00,316.52,316.69,316.0,316.11,1608887.0,312.1781,312.3457,311.6652,311.7737,1608887.0
2023-04-21 12:30:00,316.12,316.41,315.91,316.24,1402340.0,311.7836,312.0696,311.5764,311.9019,1402340.0
2023-04-21 13:00:00,316.25,316.72,316.01,316.25,1819886.0,311.9118,312.3753,311.6751,311.9118,1819886.0
2023-04-21 13:30:00,316.26,317.05,316.24,316.88,1893870.0,311.9216,312.7008,311.9019,312.5331,1893870.0
2023-04-21 14:00:00,316.9,317.4,316.9,317.03,1844382.0,312.5529,313.046,312.5529,312.6811,1844382.0
2023-04-21 14:30:00,317.05,317.2,316.36,316.56,1696544.0,312.7008,312.8487,312.0203,312.2175,1696544.0
2023-04-21 15:00:00,316.56,316.73,315.84,316.3,1747810.0,312.2175,312.3852,311.5074,311.9611,1747810.0
2023-04-21 15:30:00,316.31,316.73,315.98,316.6,4289752.0,311.9709,312.3852,311.6455,312.257,4289752.0
2023-04-24 09:30:00,316.38,317.74,315.81,316.92,3731520.0,312.04,313.3813,311.4778,312.5726,3731520.0
2023-04-24 10:00:00,316.92,317.0,316.14,316.77,2956262.0,312.5726,312.6515,311.8033,312.4246,2956262.0
2023-04-24 10:30:00,316.78,316.86,314.71,315.09,3509252.0,312.4345,312.5134,310.3929,310.7677,3509252.0
2023-04-24 11:00:00,315.1,315.28,314.42,314.47,2437498.0,310.7775,310.9551,310.1069,310.1562,2437498.0
2023-04-24 11:30:00,314.46,314.81,313.74,314.01,2526086.0,310.1463,310.4915,309.4362,309.7025,2526086.0
2023-04-24 12:00:00,314.02,314.58,313.82,314.56,1740324.0,309.7124,310.2647,309.5151,310.245,1740324.0
2023-04-24 12:30:00,314.56,314.9,314.48,314.84,1558325.0,310.245,310.5803,310.1661,310.5211,1558325.0
2023-04-24 13:00:00,314.84,315.13,314.58,314.98,1120913.0,310.5211,310.8071,310.2647,310.6592,1120913.0
2023-04-24 13:30:00,314.99,315.75,314.91,315.62,1568036.0,310.6691,311.4186,310.5902,311.2904,1568036.0
2023-04-24 14:00:00,315.62,316.16,315.61,315.72,2076990.0,311.2904,311.823,311.2806,311.389,2076990.0
2023-04-24 14:30:00,315.73,315.83,315.23,315.78,1355969.0,311.3989,311.4975,310.9058,311.4482,1355969.0
2023-04-24 15:00:00,315.79,316.04,315.6,315.72,1462063.0,311.4581,311.7047,311.2707,311.389,1462063.0
2023-04-24 15:30:00,315.72,316.08,315.46,315.94,4422546.0,311.389,311.7441,311.1326,311.606,4422546.0
2023-04-25 09:30:00,314.29,314.97,313.78,314.11,3996057.0,309.9787,310.6493,309.4757,309.8011,3996057.0
2023-04-25 10:00:00,314.08,314.63,313.08,313.35,3775428.0,309.7715,310.314,308.7853,309.0516,3775428.0
2023-04-25 10:30:00,313.35,313.78,312.9,313.41,2855726.0,309.0516,309.4757,308.6077,309.1107,2855726.0
2023-04-25 11:00:00,313.42,313.97,313.13,313.39,2263390.0,309.1206,309.663,308.8346,309.091,2263390.0
2023-04-25 11:30:00,313.38,313.39,312.6,312.66,1900151.0,309.0811,309.091,308.3118,308.371,1900151.0
2023-04-25 12:00:00,312.67,312.77,312.27,312.4,2010335.0,308.3809,308.4795,307.9864,308.1146,2010335.0
2023-04-25 12:30:00,312.39,312.41,311.88,312.33,2018597.0,308.1047,308.1244,307.6017,308.0455,2018597.0
2023-04-25 13:00:00,312.34,312.79,311.11,311.76,3369181.0,308.0554,308.4992,306.8423,307.4834,3369181.0
2023-04-25 13:30:00,311.77,311.84,311.07,311.24,2003518.0,307.4932,307.5623,306.8028,306.9705,2003518.0
2023-04-25 14:00:00,311.23,311.48,310.52,311.13,2732681.0,306.9606,307.2072,306.2604,306.862,2732681.0
2023-04-25 14:30:00,311.14,311.46,310.65,310.79,2377880.0,306.8719,307.1875,306.3886,306.5267,2377880.0
2023-04-25 15:00:00,310.78,311.32,310.65,310.78,2544138.0,306.5168,307.0494,306.3886,306.5168,2544138.0
2023-04-25 15:30:00,310.78,311.16,309.89,309.94,6775507.0,306.5168,306.8916,305.639,305.6883,6775507.0
2023-04-26 09:30:00,313.44,313.78,312.22,313.69,5976315.0,309.1403,309.4757,307.9371,309.3869,5976315.0
2023-04-26 10:00:00,313.69,313.85,312.14,312.67,4418434.0,309.3869,309.5447,307.8582,308.3809,4418434.0
2023-04-26 10:30:00,312.66,313.43,312.58,313.25,2668414.0,308.371,309.1305,308.2921,308.9529,2668414.0
2023-04-26 11:00:00,313.25,314.55,313.18,314.06,3279996.0,308.9529,310.2351,308.8839,309.7518,3279996.0
2023-04-26 11:30:00,314.06,314.46,313.89,314.33,1905526.0,309.7518,310.1463,309.5841,310.0181,1905526.0
2023-04-26 12:00:00,314.36,314.94,314.22,314.44,1914616.0,310.0477,310.6197,309.9096,310.1266,1914616.0
2023-04-26 12:30:00,314.45,314.47,313.36,313.56,1540958.0,310.1365,310.1562,309.0614,309.2587,1540958.0
2023-04-26 13:00:00,313.56,313.86,313.29,313.45,1349560.0,309.2587,309.5546,308.9924,309.1502,1349560.0
2023-04-26 13:30:00,313.47,313.65,312.37,312.75,1804220.0,309.1699,309.3474,308.085,308.4598,1804220.0
2023-04-26 14:00:00,312.75,312.83,312.12,312.77,1988295.0,308.4598,308.5387,307.8384,308.4795,1988295.0
2023-04-26 14:30:00,312.76,312.8,311.7,311.92,2211615.0,308.4696,308.5091,307.4242,307.6412,2211615.0
2023-04-26 15:00:00,311.92,312.11,311.47,312.0,2292809.0,307.6412,307.8286,307.1973,307.7201,2292809.0
2023-04-26 15:30:00,312.0,312.38,311.34,311.79,5113175.0,307.7201,308.0949,307.0691,307.513,5113175.0
2023-04-27 09:30:00,315.7,316.24,315.05,315.3,5775604.0,311.3693,311.9019,310.7282,310.9748,5775604.0
2023-04-27 10:00:00,315.3,316.95,315.11,316.66,4347754.0,310.9748,312.6022,310.7874,312.3161,4347754.0
2023-04-27 10:30:00,316.66,317.59,316.51,316.84,3471542.0,312.3161,313.2334,312.1682,312.4937,3471542.0
2023-04-27 11:00:00,316.85,318.28,316.76,318.04,3121920.0,312.5035,313.9139,312.4148,313.6772,3121920.0
2023-04-27 11:30:00,318.04,318.31,317.79,318.03,2231497.0,313.6772,313.9435,313.4306,313.6674,2231497.0
2023-04-27 12:00:00,318.05,318.68,318.02,318.49,1665231.0,313.6871,314.3084,313.6575,314.121,1665231.0
2023-04-27 12:30:00,318.49,318.97,318.45,318.93,1534292.0,314.121,314.5945,314.0816,314.555,1534292.0
2023-04-27 13:00:00,318.93,319.29,318.71,319.23,1442832.0,314.555,314.9101,314.338,314.8509,1442832.0
2023-04-27 13:30:00,319.23,320.0,319.22,319.62,2385857.0,314.8509,315.6103,314.841,315.2355,2385857.0
2023-04-27 14:00:00,319.63,320.14,319.62,320.03,1950529.0,315.2454,315.7484,315.2355,315.6399,1950529.0
2023-04-27 14:30:00,320.04,320.5,319.87,320.47,2967607.0,315.6498,316.1035,315.4821,316.0739,2967607.0
2023-04-27 15:00:00,320.47,320.86,320.28,320.57,3106279.0,316.0739,316.4585,315.8865,316.1725,3106279.0
2023-04-27 15:30:00,320.57,320.81,320.19,320.4,7938400.0,316.1725,316.4092,315.7977,316.0048,7938400.0
2023-04-28 09:30:00,320.11,320.71,318.96,319.85,6720861.0,315.7188,316.3106,314.5846,315.4624,6720861.0
2023-04-28 10:00:00,319.83,321.85,319.38,321.84,5469187.0,315.4427,317.435,314.9988,317.4251,5469187.0
2023-04-28 10:30:00,321.83,321.87,319.46,319.83,4806122.0,317.4152,317.4547,315.0777,315.4427,4806122.0
2023-04-28 11:00:00,319.84,320.14,319.22,319.98,3521482.0,315.4525,315.7484,314.841,315.5906,3521482.0
2023-04-28 11:30:00,319.98,321.03,319.97,320.94,2310090.0,315.5906,316.6262,315.5807,316.5374,2310090.0
2023-04-28 12:00:00,320.93,321.38,320.48,320.99,2043946.0,316.5276,316.9714,316.0837,316.5867,2043946.0
2023-04-28 12:30:00,320.99,321.72,320.5,321.67,1736027.0,316.5867,317.3067,316.1035,317.2574,1736027.0
2023-04-28 13:00:00,321.67,321.83,321.11,321.68,1868202.0,317.2574,317.4152,316.7051,317.2673,1868202.0
2023-04-28 13:30:00,321.69,321.75,321.01,321.47,2181918.0,317.2771,317.3363,316.6065,317.0602,2181918.0
2023-04-28 14:00:00,321.46,321.88,321.09,321.5,1806495.0,317.0503,317.4645,316.6854,317.0898,1806495.0
2023-04-28 14:30:00,321.52,321.73,321.1,321.68,1866474.0,317.1095,317.3166,316.6952,317.2673,1866474.0
2023-04-28 15:00:00,321.68,322.21,321.58,321.73,2605763.0,317.2673,317.79,317.1687,317.3166,2605763.0
2023-04-28 15:30:00,321.73,322.65,321.42,322.62,4962656.0,317.3166,318.224,317.0109,318.1944,4962656.0
2023-05-01 09:30:00,322.09,322.77,321.75,322.35,3637265.0,317.6717,318.3423,317.3363,317.9281,3637265.0
2023-05-01 10:00:00,322.34,322.51,321.61,321.8,3432003.0,317.9182,318.0859,317.1982,317.3856,3432003.0
2023-05-01 10:30:00,321.79,322.72,321.54,322.66,2652408.0,317.3758,318.293,317.1292,318.2338,2652408.0
2023-05-01 11:00:00,322.66,322.88,321.09,321.31,3041218.0,318.2338,318.4508,316.6854,316.9024,3041218.0
2023-05-01 11:30:00,321.3,322.02,321.19,322.0,1686793.0,316.8925,317.6026,316.784,317.5829,1686793.0
2023-05-01 12:00:00,322.01,322.61,321.95,322.55,1308174.0,317.5928,318.1845,317.5336,318.1253,1308174.0
2023-05-01 12:30:00,322.56,323.31,322.56,323.21,2026436.0,318.1352,318.8749,318.1352,318.7763,2026436.0
2023-05-01 13:00:00,323.21,323.46,323.07,323.12,1441335.0,318.7763,319.0229,318.6382,318.6875,1441335.0
2023-05-01 13:30:00,323.11,323.63,322.99,323.29,1748392.0,318.6777,319.1905,318.5593,318.8552,1748392.0
2023-05-01 14:00:00,323.28,323.37,322.59,322.72,1944915.0,318.8453,318.9341,318.1648,318.293,1944915.0
2023-05-01 14:30:00,322.72,322.72,321.76,322.46,2049678.0,318.293,318.293,317.3462,318.0366,2049678.0
2023-05-01 15:00:00,322.48,322.55,322.05,322.27,1700816.0,318.0563,318.1253,317.6322,317.8492,1700816.0
2023-05-01 15:30:00,322.3,322.6,321.74,322.17,4099223.0,317.8788,318.1747,317.3265,317.7506,4099223.0
2023-05-02 09:30:00,322.12,322.45,321.3,321.84,3978222.0,317.7012,318.0267,316.8925,317.4251,3978222.0
2023-05-02 10:00:00,321.87,322.17,319.67,320.0,5151567.0,317.4547,317.7506,315.2849,315.6103,5151567.0
2023-05-02 10:30:00,319.99,320.0,318.21,318.35,5134550.0,315.6005,315.6103,313.8449,313.983,5134550.0
2023-05-02 11:00:00,318.33,318.46,317.72,318.15,4527504.0,313.9632,314.0915,313.3616,313.7857,4527504.0
2023-05-02 11:30:00,318.16,318.81,317.61,317.92,3581081.0,313.7956,314.4367,313.2531,313.5589,3581081.0
2023-05-02 12:00:00,317.91,318.67,317.7,318.65,1751152.0,313.549,314.2986,313.3419,314.2788,1751152.0
2023-05-02 12:30:00,318.65,319.23,318.6,319.09,2006999.0,314.2788,314.8509,314.2295,314.7128,2006999.0
2023-05-02 13:00:00,319.09,319.58,318.93,319.44,1841395.0,314.7128,315.1961,314.555,315.058,1841395.0
2023-05-02 13:30:00,319.45,320.28,319.3,319.85,2136757.0,315.0679,315.8865,314.9199,315.4624,2136757.0
2023-05-02 14:00:00,319.86,319.89,318.97,319.22,1838251.0,315.4723,315.5018,314.5945,314.841,1838251.0
2023-05-02 14:30:00,319.22,319.93,319.09,319.9,1678944.0,314.841,315.5413,314.7128,315.5117,1678944.0
2023-05-02 15:00:00,319.88,320.26,319.44,319.77,2185689.0,315.492,315.8668,315.058,315.3835,2185689.0
2023-05-02 15:30:00,319.77,319.79,319.04,319.36,4843136.0,315.3835,315.4032,314.6635,314.9791,4843136.0
2023-05-03 09:30:00,319.75,320.79,319.47,320.55,3804322.0,315.3638,316.3895,315.0876,316.1528,3804322.0
2023-05-03 10:00:00,320.56,320.78,319.62,319.67,2651651.0,316.1626,316.3796,315.2355,315.2849,2651651.0
2023-05-03 10:30:00,319.65,320.36,319.62,319.75,2012955.0,315.2651,315.9654,315.2355,315.3638,2012955.0
2023-05-03 11:00:00,319.74,319.86,319.26,319.45,1589499.0,315.3539,315.4723,314.8805,315.0679,1589499.0
2023-05-03 11:30:00,319.44,320.16,319.2,320.11,1347303.0,315.058,315.7681,314.8213,315.7188,1347303.0
2023-05-03 12:00:00,320.11,320.13,319.48,320.07,1000893.0,315.7188,315.7385,315.0975,315.6794,1000893.0
2023-05-03 12:30:00,320.08,320.41,319.74,320.41,774413.0,315.6892,316.0147,315.3539,316.0147,774413.0
2023-05-03 13:00:00,320.42,320.57,319.86,320.44,1202088.0,316.0246,316.1725,315.4723,316.0443,1202088.0
2023-05-03 13:30:00,320.45,320.57,320.1,320.31,1272640.0,316.0542,316.1725,315.709,315.9161,1272640.0
2023-05-03 14:00:00,320.35,321.97,319.43,321.33,5873343.0,315.9555,317.5533,315.0481,316.9221,5873343.0
2023-05-03 14:30:00,321.33,322.47,319.04,320.9,9002673.0,316.9221,318.0464,314.6635,316.498,9002673.0
2023-05-03 15:00:00,320.9,321.61,317.88,317.92,7359151.0,316.498,317.1982,313.5194,313.5589,7359151.0
2023-05-03 15:30:00,317.92,318.11,317.18,317.35,6643570.0,313.5589,313.7463,312.829,312.9967,6643570.0
2023-05-04 09:30:00,317.06,317.13,315.72,316.07,5135703.0,312.7107,312.7797,311.389,311.7342,5135703.0
2023-05-04 10:00:00,316.07,316.68,315.19,315.28,3801844.0,311.7342,312.3359,310.8663,310.9551,3801844.0
2023-05-04 10:30:00,315.28,316.63,315.11,316.14,3594076.0,310.9551,312.2866,310.7874,311.8033,3594076.0
2023-05-04 11:00:00,316.14,317.67,316.01,316.77,3441834.0,311.8033,313.3123,311.6751,312.4246,3441834.0
2023-05-04 11:30:00,316.76,317.1,315.92,316.29,2405980.0,312.4148,312.7501,311.5863,311.9512,2405980.0
2023-05-04 12:00:00,316.28,316.92,315.81,316.9,1582732.0,311.9414,312.5726,311.4778,312.5529,1582732.0
2023-05-04 12:30:00,316.9,317.27,316.3,317.24,1388997.0,312.5529,312.9178,311.9611,312.8882,1388997.0
2023-05-04 13:00:00,317.25,318.05,317.01,317.68,2269009.0,312.8981,313.6871,312.6613,313.3222,2269009.0
2023-05-04 13:30:00,317.68,318.23,317.26,317.69,2210282.0,313.3222,313.8646,312.9079,313.332,2210282.0
2023-05-04 14:00:00,317.71,317.75,316.55,316.58,2091054.0,313.3517,313.3912,312.2077,312.2372,2091054.0
2023-05-04 14:30:00,316.57,316.87,316.11,316.53,1699125.0,312.2274,312.5233,311.7737,312.1879,1699125.0
2023-05-04 15:00:00,316.5,317.27,316.01,316.54,2256477.0,312.1583,312.9178,311.6751,312.1978,2256477.0
2023-05-04 15:30:00,316.55,317.29,316.0,316.23,4387522.0,312.2077,312.9375,311.6652,311.892,4387522.0
2023-05-05 09:30:00,318.46,319.76,318.1,319.71,5823275.0,314.0915,315.3736,313.7364,315.3243,5823275.0
2023-05-05 10:00:00,319.71,320.92,319.71,320.74,4256471.0,315.3243,316.5177,315.3243,316.3402,4256471.0
2023-05-05 10:30:00,320.75,321.78,320.69,321.33,3081374.0,316.35,317.3659,316.2909,316.9221,3081374.0
2023-05-05 11:00:00,321.34,321.69,320.92,321.66,2149663.0,316.9319,317.2771,316.5177,317.2476,2149663.0
2023-05-05 11:30:00,321.68,321.69,321.09,321.3,1384192.0,317.2673,317.2771,316.6854,316.8925,1384192.0
2023-05-05 12:00:00,321.32,321.45,320.89,321.11,1721262.0,316.9122,317.0404,316.4881,316.7051,1721262.0
2023-05-05 12:30:00,321.12,321.65,320.87,321.6,1597492.0,316.715,317.2377,316.4684,317.1884,1597492.0
2023-05-05 13:00:00,321.61,322.05,321.55,322.03,1870867.0,317.1982,317.6322,317.1391,317.6125,1870867.0
2023-05-05 13:30:00,322.05,322.46,322.03,322.46,1531480.0,317.6322,318.0366,317.6125,318.0366,1531480.0
2023-05-05 14:00:00,322.45,322.94,322.22,322.82,2119456.0,318.0267,318.51,317.7999,318.3916,2119456.0
2023-05-05 14:30:00,322.81,323.76,322.75,323.47,2527221.0,318.3818,319.3188,318.3226,319.0327,2527221.0
2023-05-05 15:00:00,323.49,323.62,322.89,323.32,2571527.0,319.0525,319.1807,318.4607,318.8848,2571527.0
2023-05-05 15:30:00,323.33,323.41,322.61,322.91,6078824.0,318.8946,318.9736,318.1845,318.4804,6078824.0
2023-05-08 09:30:00,322.42,322.64,321.46,321.69,4197076.0,317.9971,318.2141,317.0503,317.2771,4197076.0
2023-05-08 10:00:00,321.7,322.16,321.51,321.71,2404017.0,317.287,317.7407,317.0996,317.2969,2404017.0
2023-05-08 10:30:00,321.72,322.34,321.31,322.14,2118434.0,317.3067,317.9182,316.9024,317.721,2118434.0
2023-05-08 11:00:00,322.15,322.65,322.09,322.16,1820149.0,317.7308,318.224,317.6717,317.7407,1820149.0
2023-05-08 11:30:00,322.16,322.96,321.92,322.93,1710969.0,317.7407,318.5297,317.504,318.5001,1710969.0
2023-05-08 12:00:00,322.93,323.0,322.59,322.79,1383121.0,318.5001,318.5692,318.1648,318.3621,1383121.0
2023-05-08 12:30:00,322.8,323.11,322.62,323.06,1366073.0,318.3719,318.6777,318.1944,318.6284,1366073.0
2023-05-08 13:00:00,323.08,323.45,322.82,323.34,1356628.0,318.6481,319.013,318.3916,318.9045,1356628.0
2023-05-08 13:30:00,323.36,323.74,323.36,323.51,1350550.0,318.9242,319.299,318.9242,319.0722,1350550.0
2023-05-08 14:00:00,323.51,323.58,322.14,323.37,2847737.0,319.0722,319.1412,317.721,318.9341,2847737.0
2023-05-08 14:30:00,323.38,324.04,323.36,323.91,1634677.0,318.944,319.5949,318.9242,319.4667,1634677.0
2023-05-08 15:00:00,323.91,323.98,323.3,323.45,1732326.0,319.4667,319.5357,318.8651,319.013,1732326.0
2023-05-08 15:30:00,323.44,323.94,323.32,323.74,2855296.0,319.0031,319.4963,318.8848,319.299,2855296.0
2023-05-09 09:30:00,322.0,322.74,321.85,322.69,3906532.0,317.5829,318.3127,317.435,318.2634,3906532.0
2023-05-09 10:00:00,322.69,322.88,321.87,322.04,2175713.0,318.2634,318.4508,317.4547,317.6223,2175713.0
2023-05-09 10:30:00,322.05,322.56,321.88,322.3,1375986.0,317.6322,318.1352,317.4645,317.8788,1375986.0
2023-05-09 11:00:00,322.29,322.45,321.6,321.86,1688596.0,317.8689,318.0267,317.1884,317.4448,1688596.0
2023-05-09 11:30:00,321.86,322.1,321.5,321.6,1445572.0,317.4448,317.6815,317.0898,317.1884,1445572.0
2023-05-09 12:00:00,321.58,321.77,321.4,321.54,1438995.0,317.1687,317.356,316.9911,317.1292,1438995.0
2023-05-09 12:30:00,321.54,322.16,321.51,322.1,1199892.0,317.1292,317.7407,317.0996,317.6815,1199892.0
2023-05-09 13:00:00,322.11,322.23,321.87,321.98,901382.0,317.6914,317.8097,317.4547,317.5632,901382.0
2023-05-09 13:30:00,322.0,322.15,321.73,322.09,1023498.0,317.5829,317.7308,317.3166,317.6717,1023498.0
2023-05-09 14:00:00,322.1,322.33,322.0,322.08,1198480.0,317.6815,317.9084,317.5829,317.6618,1198480.0
2023-05-09 14:30:00,322.1,322.19,321.53,321.83,941948.0,317.6815,317.7703,317.1193,317.4152,941948.0
2023-05-09 15:00:00,321.84,321.97,321.44,321.55,1400580.0,317.4251,317.5533,317.0306,317.1391,1400580.0
2023-05-09 15:30:00,321.55,321.85,321.32,321.59,5194118.0,317.1391,317.435,316.9122,317.1785,5194118.0
2023-05-10 09:30:00,324.11,325.34,323.04,324.36,7081655.0,319.664,320.8771,318.6086,319.9105,7081655.0
2023-05-10 10:00:00,324.37,325.72,324.18,324.8,5748399.0,319.9204,321.2519,319.733,320.3445,5748399.0
2023-05-10 10:30:00,324.81,325.21,322.46,323.0,4862329.0,320.3543,320.7489,318.0366,318.5692,4862329.0
2023-05-10 11:00:00,323.01,324.18,322.99,324.09,2157730.0,318.579,319.733,318.5593,319.6442,2157730.0
2023-05-10 11:30:00,324.1,324.73,324.02,324.13,2291133.0,319.6541,320.2754,319.5752,319.6837,2291133.0
2023-05-10 12:00:00,324.11,324.12,323.29,323.88,1683653.0,319.664,319.6738,318.8552,319.4371,1683653.0
2023-05-10 12:30:00,323.86,324.22,323.06,323.29,1518047.0,319.4174,319.7724,318.6284,318.8552,1518047.0
2023-05-10 13:00:00,323.3,323.56,321.72,321.86,2616126.0,318.8651,319.1215,317.3067,317.4448,2616126.0
2023-05-10 13:30:00,321.88,322.92,321.6,322.76,2712210.0,317.4645,318.4903,317.1884,318.3325,2712210.0
2023-05-10 14:00:00,322.75,324.02,322.73,323.68,2623312.0,318.3226,319.5752,318.3029,319.2398,2623312.0
2023-05-10 14:30:00,323.68,324.79,323.64,324.77,2482263.0,319.2398,320.3346,319.2004,320.3149,2482263.0
2023-05-10 15:00:00,324.77,325.95,324.54,325.64,3748815.0,320.3149,321.4787,320.0881,321.173,3748815.0
2023-05-10 15:30:00,325.63,326.01,324.94,325.15,4977836.0,321.1631,321.5379,320.4826,320.6897,4977836.0
2023-05-11 09:30:00,325.7,325.85,324.38,324.71,5165437.0,321.2321,321.3801,319.9302,320.2557,5165437.0
2023-05-11 10:00:00,324.73,325.52,324.56,325.15,3196670.0,320.2754,321.0546,320.1078,320.6897,3196670.0
2023-05-11 10:30:00,325.14,325.5,324.12,325.5,2995402.0,320.6798,321.0349,319.6738,321.0349,2995402.0
2023-05-11 11:00:00,325.5,325.9,325.15,325.89,2250901.0,321.0349,321.4294,320.6897,321.4195,2250901.0
2023-05-11 11:30:00,325.9,326.27,325.47,326.06,2128643.0,321.4294,321.7943,321.0053,321.5872,2128643.0
2023-05-11 12:00:00,326.07,326.35,325.5,326.0,1948518.0,321.5971,321.8732,321.0349,321.528,1948518.0
2023-05-11 12:30:00,326.06,326.49,325.98,326.28,1407484.0,321.5872,322.0113,321.5083,321.8042,1407484.0
2023-05-11 13:00:00,326.3,326.38,325.7,325.79,1576282.0,321.8239,321.9028,321.2321,321.3209,1576282.0
2023-05-11 13:30:00,325.79,326.21,324.91,325.7,2204547.0,321.3209,321.7351,320.453,321.2321,2204547.0
2023-05-11 14:00:00,325.71,325.95,325.47,325.93,1191149.0,321.242,321.4787,321.0053,321.459,1191149.0
2023-05-11 14:30:00,325.92,326.75,325.8,326.6,1972743.0,321.4491,322.2677,321.3308,322.1198,1972743.0
2023-05-11 15:00:00,326.6,326.71,326.13,326.36,1485615.0,322.1198,322.2283,321.6562,321.8831,1485615.0
2023-05-11 15:30:00,326.36,326.41,325.79,326.19,2897632.0,321.8831,321.9324,321.3209,321.7154,2897632.0
2023-05-12 09:30:00,326.7,327.17,326.03,326.15,3629098.0,322.2184,322.682,321.5576,321.676,3629098.0
2023-05-12 10:00:00,326.15,326.43,325.15,325.26,3121496.0,321.676,321.9521,320.6897,320.7982,3121496.0
2023-05-12 10:30:00,325.26,325.35,324.65,325.04,2353424.0,320.7982,320.8869,320.1965,320.5812,2353424.0
2023-05-12 11:00:00,325.05,325.71,324.5,324.57,2098366.0,320.5911,321.242,320.0486,320.1176,2098366.0
2023-05-12 11:30:00,324.57,325.27,324.3,325.21,1744396.0,320.1176,320.808,319.8513,320.7489,1744396.0
2023-05-12 12:00:00,325.2,325.25,323.94,323.99,2132703.0,320.739,320.7883,319.4963,319.5456,2132703.0
2023-05-12 12:30:00,324.0,324.27,323.13,323.35,2213144.0,319.5555,319.8218,318.6974,318.9144,2213144.0
2023-05-12 13:00:00,323.34,324.4,323.15,323.99,2247385.0,318.9045,319.95,318.7171,319.5456,2247385.0
2023-05-12 13:30:00,323.98,324.29,323.04,323.18,1990399.0,319.5357,319.8415,318.6086,318.7467,1990399.0
2023-05-12 14:00:00,323.18,323.56,322.94,323.26,1899898.0,318.7467,319.1215,318.51,318.8256,1899898.0
2023-05-12 14:30:00,323.25,323.82,323.04,323.72,1870589.0,318.8157,319.3779,318.6086,319.2793,1870589.0
2023-05-12 15:00:00,323.73,324.17,323.58,324.11,1442620.0,319.2892,319.7231,319.1412,319.664,1442620.0
2023-05-12 15:30:00,324.12,325.14,324.12,325.03,4527810.0,319.6738,320.6798,319.6738,320.5713,4527810.0
2023-05-15 09:30:00,325.54,325.81,324.52,324.56,3527022.0,321.0743,321.3406,320.0683,320.1078,3527022.0
2023-05-15 10:00:00,324.57,324.87,323.96,324.31,2354377.0,320.1176,320.4135,319.516,319.8612,2354377.0
2023-05-15 10:30:00,324.29,325.37,324.22,324.76,1998559.0,319.8415,320.9067,319.7724,320.305,1998559.0
2023-05-15 11:00:00,324.75,326.02,324.72,325.84,1480644.0,320.2952,321.5477,320.2656,321.3702,1480644.0
2023-05-15 11:30:00,325.84,326.29,325.56,326.25,1964625.0,321.3702,321.814,321.0941,321.7746,1964625.0
2023-05-15 12:00:00,326.26,326.33,325.79,325.98,1149770.0,321.7845,321.8535,321.3209,321.5083,1149770.0
2023-05-15 12:30:00,325.98,326.42,325.73,326.41,1032485.0,321.5083,321.9423,321.2617,321.9324,1032485.0
2023-05-15 13:00:00,326.41,327.03,326.18,326.23,2167677.0,321.9324,322.5439,321.7056,321.7549,2167677.0
2023-05-15 13:30:00,326.23,326.37,325.57,326.35,1718044.0,321.7549,321.8929,321.1039,321.8732,1718044.0
2023-05-15 14:00:00,326.36,326.62,326.24,326.36,1270239.0,321.8831,322.1395,321.7647,321.8831,1270239.0
2023-05-15 14:30:00,326.36,326.69,326.18,326.31,1310227.0,321.8831,322.2086,321.7056,321.8338,1310227.0
2023-05-15 15:00:00,326.31,326.64,326.19,326.59,1226296.0,321.8338,322.1592,321.7154,322.1099,1226296.0
2023-05-15 15:30:00,326.59,326.9,326.47,326.86,3097114.0,322.1099,322.4157,321.9916,322.3762,3097114.0
2023-05-16 09:30:00,326.06,327.98,326.02,327.25,4824026.0,321.5872,323.4809,321.5477,322.7609,4824026.0
2023-05-16 10:00:00,327.26,327.75,326.44,327.73,3220123.0,322.7707,323.254,321.962,323.2343,3220123.0
2023-05-16 10:30:00,327.73,328.39,327.12,328.05,2380015.0,323.2343,323.8852,322.6327,323.5499,2380015.0
2023-05-16 11:00:00,328.06,328.53,327.83,328.52,1732999.0,323.5598,324.0233,323.3329,324.0135,1732999.0
2023-05-16 11:30:00,328.53,328.74,327.63,328.68,2147891.0,324.0233,324.2304,323.1357,324.1713,2147891.0
2023-05-16 12:00:00,328.69,328.79,328.27,328.59,1568208.0,324.1811,324.2798,323.7669,324.0825,1568208.0
2023-05-16 12:30:00,328.58,328.91,328.31,328.78,1513814.0,324.0726,324.3981,323.8063,324.2699,1513814.0
2023-05-16 13:00:00,328.79,328.9,328.18,328.28,1232083.0,324.2798,324.3882,323.6781,323.7767,1232083.0
2023-05-16 13:30:00,328.3,328.7,328.17,328.67,1250609.0,323.7965,324.191,323.6683,324.1614,1250609.0
2023-05-16 14:00:00,328.68,328.76,327.94,328.16,1629751.0,324.1713,324.2502,323.4414,323.6584,1629751.0
2023-05-16 14:30:00,328.17,328.62,327.76,328.47,1471873.0,323.6683,324.1121,323.2639,323.9641,1471873.0
2023-05-16 15:00:00,328.47,328.61,328.05,328.49,1375120.0,323.9641,324.1022,323.5499,323.9839,1375120.0
2023-05-16 15:30:00,328.49,328.53,327.13,327.14,4469392.0,323.9839,324.0233,322.6425,322.6524,4469392.0
2023-05-17 09:30:00,328.24,328.61,327.04,327.14,4791202.0,323.7373,324.1022,322.5538,322.6524,4791202.0
2023-05-17 10:00:00,327.13,328.17,327.1,328.01,2271577.0,322.6425,323.6683,322.6129,323.5105,2271577.0
2023-05-17 10:30:00,328.02,328.59,327.96,328.5,2147966.0,323.5203,324.0825,323.4611,323.9937,2147966.0
2023-05-17 11:00:00,328.51,329.14,327.78,328.55,2775426.0,324.0036,324.625,323.2836,324.043,2775426.0
2023-05-17 11:30:00,328.55,329.11,328.37,328.96,1688355.0,324.043,324.5954,323.8655,324.4474,1688355.0
2023-05-17 12:00:00,328.96,328.99,328.56,328.92,1017870.0,324.4474,324.477,324.0529,324.408,1017870.0
2023-05-17 12:30:00,328.94,330.41,328.91,330.18,3379422.0,324.4277,325.8775,324.3981,325.6507,3379422.0
2023-05-17 13:00:00,330.19,331.21,330.19,331.12,2993627.0,325.6605,326.6666,325.6605,326.5778,2993627.0
2023-05-17 13:30:00,331.11,331.71,330.95,331.68,2586709.0,326.5679,327.1597,326.4101,327.1301,2586709.0
2023-05-17 14:00:00,331.67,331.69,331.13,331.33,2012576.0,327.1202,327.14,326.5877,326.7849,2012576.0
2023-05-17 14:30:00,331.35,331.43,330.68,330.75,1611065.0,326.8046,326.8835,326.1438,326.2129,1611065.0
2023-05-17 15:00:00,330.74,331.56,330.52,330.99,2218707.0,326.203,327.0118,325.986,326.4496,2218707.0
2023-05-17 15:30:00,331.0,331.55,330.8,331.17,5428924.0,326.4594,327.0019,326.2622,326.6271,5428924.0
2023-05-18 09:30:00,331.52,333.08,331.5,332.97,5342943.0,326.9723,328.5109,326.9526,328.4024,5342943.0
2023-05-18 10:00:00,332.98,334.48,332.66,334.41,4741944.0,328.4123,329.8917,328.0967,329.8227,4741944.0
2023-05-18 10:30:00,334.43,334.84,334.05,334.68,4195481.0,329.8424,330.2468,329.4676,330.089,4195481.0
2023-05-18 11:00:00,334.69,335.73,334.64,335.57,4061762.0,330.0988,331.1246,330.0495,330.9667,4061762.0
2023-05-18 11:30:00,335.57,336.4,335.37,335.64,4211744.0,330.9667,331.7854,330.7695,331.0358,4211744.0
2023-05-18 12:00:00,335.64,335.72,334.44,334.68,4102315.0,331.0358,331.1147,329.8522,330.089,4102315.0
2023-05-18 12:30:00,334.69,335.03,334.47,334.84,2587965.0,330.0988,330.4342,329.8818,330.2468,2587965.0
2023-05-18 13:00:00,334.85,336.01,334.85,335.03,2874428.0,330.2566,331.4007,330.2566,330.4342,2874428.0
2023-05-18 13:30:00,335.03,335.45,334.18,334.31,2079358.0,330.4342,330.8484,329.5958,329.724,2079358.0
2023-05-18 14:00:00,334.31,334.98,334.0,334.78,1883695.0,329.724,330.3848,329.4183,330.1876,1883695.0
2023-05-18 14:30:00,334.78,335.51,334.78,335.41,2001946.0,330.1876,330.9076,330.1876,330.8089,2001946.0
2023-05-18 15:00:00,335.41,336.4,335.19,336.17,2957696.0,330.8089,331.7854,330.592,331.5585,2957696.0
2023-05-18 15:30:00,336.16,337.49,336.08,337.23,7038799.0,331.5487,332.8604,331.4697,332.604,7038799.0
2023-05-19 09:30:00,337.49,338.21,336.97,337.42,5029182.0,332.8604,333.5705,332.3475,332.7914,5029182.0
2023-05-19 10:00:00,337.43,337.81,336.56,337.47,3812437.0,332.8012,333.176,331.9432,332.8407,3812437.0
2023-05-19 10:30:00,337.46,337.7,336.58,337.05,2954713.0,332.8308,333.0675,331.9629,332.4264,2954713.0
2023-05-19 11:00:00,337.04,337.46,336.38,336.39,4731332.0,332.4166,332.8308,331.7656,331.7755,4731332.0
2023-05-19 11:30:00,336.37,337.16,335.59,336.57,4441438.0,331.7558,332.5349,330.9865,331.953,4441438.0
2023-05-19 12:00:00,336.58,336.91,335.89,336.23,2523272.0,331.9629,332.2884,331.2824,331.6177,2523272.0
2023-05-19 12:30:00,336.2,336.55,335.6,336.32,2329281.0,331.5881,331.9333,330.9963,331.7065,2329281.0
2023-05-19 13:00:00,336.32,336.91,336.15,336.72,2050242.0,331.7065,332.2884,331.5388,332.101,2050242.0
2023-05-19 13:30:00,336.73,336.79,336.0,336.02,1645085.0,332.1108,332.17,331.3908,331.4106,1645085.0
2023-05-19 14:00:00,336.02,336.26,335.43,335.8,2080944.0,331.4106,331.6473,330.8287,331.1936,2080944.0
2023-05-19 14:30:00,335.79,336.32,335.55,336.28,1921973.0,331.1837,331.7065,330.947,331.667,1921973.0
2023-05-19 15:00:00,336.27,336.47,335.9,336.03,1851651.0,331.6571,331.8544,331.2922,331.4204,1851651.0
2023-05-19 15:30:00,336.04,336.67,335.91,336.46,4025200.0,331.4303,332.0517,331.3021,331.8445,4025200.0
2023-05-22 09:30:00,336.26,338.67,336.24,338.22,5475728.0,331.6473,334.0242,331.6276,333.5804,5475728.0
2023-05-22 10:00:00,338.23,338.47,336.61,337.61,4178637.0,333.5903,333.827,331.9925,332.9788,4178637.0
2023-05-22 10:30:00,337.61,337.93,337.01,337.76,2467099.0,332.9788,333.2944,332.387,333.1267,2467099.0
2023-05-22 11:00:00,337.77,338.15,337.59,337.85,1684395.0,333.1366,333.5114,332.959,333.2155,1684395.0
2023-05-22 11:30:00,337.84,338.02,337.08,337.38,1398201.0,333.2056,333.3831,332.456,332.7519,1398201.0
2023-05-22 12:00:00,337.38,337.81,337.1,337.14,1282329.0,332.7519,333.176,332.4758,332.5152,1282329.0
2023-05-22 12:30:00,337.15,337.53,336.91,337.47,781480.0,332.5251,332.8999,332.2884,332.8407,781480.0
2023-05-22 13:00:00,337.47,337.75,336.81,337.64,1868134.0,332.8407,333.1168,332.1897,333.0083,1868134.0
2023-05-22 13:30:00,337.65,338.12,337.61,337.61,1210734.0,333.0182,333.4818,332.9788,332.9788,1210734.0
2023-05-22 14:00:00,337.62,338.05,337.53,338.04,953088.0,332.9886,333.4127,332.8999,333.4029,953088.0
2023-05-22 14:30:00,338.05,338.56,337.8,338.07,1699618.0,333.4127,333.9157,333.1662,333.4325,1699618.0
2023-05-22 15:00:00,338.07,338.21,337.39,337.63,1766697.0,333.4325,333.5705,332.7618,332.9985,1766697.0
2023-05-22 15:30:00,337.66,337.73,337.15,337.66,3994318.0,333.0281,333.0971,332.5251,333.0281,3994318.0
2023-05-23 09:30:00,335.89,337.04,335.7,336.7,4254738.0,331.2824,332.4166,331.095,332.0812,4254738.0
2023-05-23 10:00:00,336.7,337.06,336.11,336.49,2834230.0,332.0812,332.4363,331.4993,331.8741,2834230.0
2023-05-23 10:30:00,336.49,336.73,335.95,336.27,2066732.0,331.8741,332.1108,331.3415,331.6571,2066732.0
2023-05-23 11:00:00,336.27,336.88,336.24,336.81,1231998.0,331.6571,332.2588,331.6276,332.1897,1231998.0
2023-05-23 11:30:00,336.82,336.91,336.36,336.61,1577197.0,332.1996,332.2884,331.7459,331.9925,1577197.0
2023-05-23 12:00:00,336.6,336.82,335.91,336.0,1625574.0,331.9826,332.1996,331.3021,331.3908,1625574.0
2023-05-23 12:30:00,336.01,336.08,334.57,335.03,3555675.0,331.4007,331.4697,329.9805,330.4342,3555675.0
2023-05-23 13:00:00,335.04,335.63,334.79,334.84,2096966.0,330.444,331.0259,330.1974,330.2468,2096966.0
2023-05-23 13:30:00,334.82,334.98,334.33,334.54,2675569.0,330.227,330.3848,329.7438,329.9509,2675569.0
2023-05-23 14:00:00,334.55,334.97,333.01,333.52,3802526.0,329.9607,330.375,328.4419,328.9449,3802526.0
2023-05-23 14:30:00,333.51,333.93,333.21,333.75,1845352.0,328.935,329.3492,328.6391,329.1717,1845352.0
2023-05-23 15:00:00,333.74,333.92,333.0,333.67,2333432.0,329.1618,329.3394,328.432,329.0928,2333432.0
2023-05-23 15:30:00,333.68,334.13,333.29,333.32,5883175.0,329.1027,329.5465,328.718,328.7476,5883175.0
2023-05-24 09:30:00,331.37,332.19,330.86,331.39,5805525.0,326.8244,327.6331,326.3214,326.8441,5805525.0
2023-05-24 10:00:00,331.4,331.58,330.03,330.15,4039972.0,326.8539,327.0315,325.5027,325.6211,4039972.0
2023-05-24 10:30:00,330.13,330.53,329.64,329.88,3320573.0,325.6014,325.9959,325.1181,325.3548,3320573.0
2023-05-24 11:00:00,329.9,331.21,329.56,330.73,3507607.0,325.3745,326.6666,325.0392,326.1931,3507607.0
2023-05-24 11:30:00,330.73,330.93,330.03,330.29,2601672.0,326.1931,326.3904,325.5027,325.7592,2601672.0
2023-05-24 12:00:00,330.29,330.93,329.78,329.94,1706453.0,325.7592,326.3904,325.2562,325.414,1706453.0
2023-05-24 12:30:00,329.95,330.5,329.84,330.42,1186012.0,325.4238,325.9663,325.3153,325.8874,1186012.0
2023-05-24 13:00:00,330.42,330.73,329.82,330.44,1827534.0,325.8874,326.1931,325.2956,325.9071,1827534.0
2023-05-24 13:30:00,330.43,331.46,330.41,331.21,2329279.0,325.8973,326.9131,325.8775,326.6666,2329279.0
2023-05-24 14:00:00,331.22,331.52,330.44,330.58,2327340.0,326.6764,326.9723,325.9071,326.0452,2327340.0
2023-05-24 14:30:00,330.58,331.14,330.42,330.67,1650458.0,326.0452,326.5975,325.8874,326.134,1650458.0
2023-05-24 15:00:00,330.68,332.46,330.4,332.31,3132042.0,326.1438,327.8994,325.8677,327.7515,3132042.0
2023-05-24 15:30:00,332.33,332.91,331.35,331.65,6099066.0,327.7712,328.3432,326.8046,327.1005,6099066.0
2023-05-25 09:30:00,339.16,339.42,336.66,337.27,9535038.0,334.5075,334.7639,332.0418,332.6434,9535038.0
2023-05-25 10:00:00,337.26,338.1,336.7,337.51,4463902.0,332.6336,333.462,332.0812,332.8801,4463902.0
2023-05-25 10:30:00,337.52,338.69,337.05,338.62,3687647.0,332.89,334.0439,332.4264,333.9749,3687647.0
2023-05-25 11:00:00,338.64,339.92,338.48,339.37,4537076.0,333.9946,335.2571,333.8368,334.7146,4537076.0
2023-05-25 11:30:00,339.38,339.47,338.35,338.88,3341541.0,334.7245,334.8132,333.7086,334.2313,3341541.0
2023-05-25 12:00:00,338.89,340.32,338.87,340.12,3145705.0,334.2412,335.6516,334.2215,335.4543,3145705.0
2023-05-25 12:30:00,340.11,340.21,339.47,339.63,2695365.0,335.4445,335.5431,334.8132,334.9711,2695365.0
2023-05-25 13:00:00,339.64,340.09,339.45,339.99,2517529.0,334.9809,335.4247,334.7935,335.3261,2517529.0
2023-05-25 13:30:00,340.0,340.33,339.73,340.03,1866681.0,335.336,335.6614,335.0697,335.3656,1866681.0
2023-05-25 14:00:00,340.04,341.01,339.85,340.12,3530508.0,335.3754,336.3321,335.188,335.4543,3530508.0
2023-05-25 14:30:00,340.12,340.2,338.84,339.02,2179226.0,335.4543,335.5332,334.1919,334.3694,2179226.0
2023-05-25 15:00:00,339.04,340.66,338.98,340.54,2722506.0,334.3891,335.9869,334.33,335.8686,2722506.0
2023-05-25 15:30:00,340.55,340.84,339.63,339.74,5508958.0,335.8784,336.1645,334.9711,335.0795,5508958.0
2023-05-26 09:30:00,340.76,343.31,340.66,343.12,5634010.0,336.0856,338.6006,335.9869,338.4132,5634010.0
2023-05-26 10:00:00,343.14,345.27,343.09,345.21,4603567.0,338.4329,340.5337,338.3836,340.4745,4603567.0
2023-05-26 10:30:00,345.22,346.84,345.0,346.49,5276275.0,340.4844,342.0821,340.2674,341.7369,5276275.0
2023-05-26 11:00:00,346.49,346.81,345.62,346.27,4276813.0,341.7369,342.0526,340.8789,341.52,4276813.0
2023-05-26 11:30:00,346.28,347.61,346.27,347.25,3408392.0,341.5298,342.8416,341.52,342.4865,3408392.0
2023-05-26 12:00:00,347.25,347.75,347.09,347.7,2149299.0,342.4865,342.9797,342.3287,342.9303,2149299.0
2023-05-26 12:30:00,347.7,348.23,347.45,348.05,2535933.0,342.9303,343.4531,342.6838,343.2755,2535933.0
2023-05-26 13:00:00,348.07,348.45,347.83,348.05,2027930.0,343.2953,343.6701,343.0586,343.2755,2027930.0
2023-05-26 13:30:00,348.06,348.21,347.65,348.02,1682401.0,343.2854,343.4334,342.881,343.246,1682401.0
2023-05-26 14:00:00,348.03,348.34,347.44,348.18,1595857.0,343.2558,343.5616,342.6739,343.4038,1595857.0
2023-05-26 14:30:00,348.19,348.83,348.03,348.45,1694481.0,343.4136,344.0448,343.2558,343.6701,1694481.0
2023-05-26 15:00:00,348.47,349.25,348.41,348.71,2475108.0,343.6898,344.4591,343.6306,343.9265,2475108.0
2023-05-26 15:30:00,348.72,348.85,348.2,348.4,6229703.0,343.9364,344.0646,343.4235,343.6207,6229703.0
2023-05-30 09:30:00,352.71,353.93,350.65,351.12,11900619.0,347.8716,349.0749,345.8399,346.3034,11900619.0
2023-05-30 10:00:00,351.11,351.84,350.06,350.7,6057885.0,346.2936,347.0136,345.258,345.8892,6057885.0
2023-05-30 10:30:00,350.7,351.75,350.46,351.35,3686700.0,345.8892,346.9248,345.6525,346.5303,3686700.0
2023-05-30 11:00:00,351.35,351.99,350.51,351.37,3893280.0,346.5303,347.1615,345.7018,346.55,3893280.0
2023-05-30 11:30:00,351.38,352.12,351.17,351.46,2471222.0,346.5599,347.2897,346.3527,346.6388,2471222.0
2023-05-30 12:00:00,351.46,351.55,350.34,350.4,2814140.0,346.6388,346.7275,345.5341,345.5933,2814140.0
2023-05-30 12:30:00,350.42,351.2,349.89,351.2,2515517.0,345.613,346.3823,345.0903,346.3823,2515517.0
2023-05-30 13:00:00,351.2,351.22,349.61,349.74,2309154.0,346.3823,346.4021,344.8141,344.9424,2309154.0
2023-05-30 13:30:00,349.7,349.97,348.7,348.87,2468991.0,344.9029,345.1692,343.9166,344.0843,2468991.0
2023-05-30 14:00:00,348.88,350.26,348.53,350.13,2388231.0,344.0942,345.4552,343.749,345.327,2388231.0
2023-05-30 14:30:00,350.13,351.11,350.12,350.63,2943115.0,345.327,346.2936,345.3172,345.8202,2943115.0
2023-05-30 15:00:00,350.62,350.75,350.03,350.45,2236196.0,345.8103,345.9385,345.2284,345.6426,2236196.0
2023-05-30 15:30:00,350.45,350.71,349.36,349.96,4502865.0,345.6426,345.8991,344.5676,345.1593,4502865.0
2023-05-31 09:30:00,348.37,350.6,348.24,349.51,6183932.0,343.5912,345.7906,343.4629,344.7155,6183932.0
2023-05-31 10:00:00,349.52,349.91,347.04,347.62,4657722.0,344.7254,345.11,342.2794,342.8514,4657722.0
2023-05-31 10:30:00,347.62,348.49,347.34,347.92,3549410.0,342.8514,343.7095,342.5753,343.1473,3549410.0
2023-05-31 11:00:00,347.92,348.01,346.84,346.9,2185528.0,343.1473,343.2361,342.0821,342.1413,2185528.0
2023-05-31 11:30:00,346.89,347.79,346.51,347.45,2236541.0,342.1315,343.0191,341.7567,342.6838,2236541.0
2023-05-31 12:00:00,347.46,347.9,346.79,346.81,1861738.0,342.6936,343.1276,342.0328,342.0526,1861738.0
2023-05-31 12:30:00,346.81,347.41,346.53,347.16,1872927.0,342.0526,342.6443,341.7764,342.3978,1872927.0
2023-05-31 13:00:00,347.16,348.13,346.97,348.13,1539025.0,342.3978,343.3545,342.2104,343.3545,1539025.0
2023-05-31 13:30:00,348.14,349.23,348.09,348.79,2723102.0,343.3643,344.4394,343.315,344.0054,2723102.0
2023-05-31 14:00:00,348.77,349.12,348.37,348.87,1815276.0,343.9857,344.3309,343.5912,344.0843,1815276.0
2023-05-31 14:30:00,348.88,348.96,347.84,348.34,1891093.0,344.0942,344.1731,343.0684,343.5616,1891093.0
2023-05-31 15:00:00,348.35,348.39,347.56,348.11,1580368.0,343.5714,343.6109,342.7923,343.3347,1580368.0
2023-05-31 15:30:00,348.12,349.01,347.47,347.66,10727527.0,343.3446,344.2224,342.7035,342.8909,10727527.0
2023-06-01 09:30:00,347.73,348.37,346.66,348.06,5187128.0,342.9599,343.5912,341.9046,343.2854,5187128.0
2023-06-01 10:00:00,348.07,348.82,347.17,347.87,3821370.0,343.2953,344.035,342.4076,343.098,3821370.0
2023-06-01 10:30:00,347.87,349.84,347.54,349.22,2974263.0,343.098,345.041,342.7725,344.4295,2974263.0
2023-06-01 11:00:00,349.23,350.32,348.92,349.84,2163709.0,344.4394,345.5144,344.1336,345.041,2163709.0
2023-06-01 11:30:00,349.83,350.82,349.74,350.81,2075879.0,345.0311,346.0075,344.9424,345.9977,2075879.0
2023-06-01 12:00:00,350.81,351.8,350.8,351.6,2180465.0,345.9977,346.9741,345.9878,346.7769,2180465.0
2023-06-01 12:30:00,351.6,351.85,351.32,351.76,1765954.0,346.7769,347.0234,346.5007,346.9347,1765954.0
2023-06-01 13:00:00,351.77,352.01,351.38,351.53,1697145.0,346.9445,347.1812,346.5599,346.7078,1697145.0
2023-06-01 13:30:00,351.55,352.36,351.34,352.35,1503518.0,346.7275,347.5264,346.5204,347.5166,1503518.0
2023-06-01 14:00:00,352.35,352.66,352.06,352.43,1953417.0,347.5166,347.8223,347.2305,347.5955,1953417.0
2023-06-01 14:30:00,352.43,352.95,352.17,352.78,2269587.0,347.5955,348.1083,347.339,347.9407,2269587.0
2023-06-01 15:00:00,352.78,353.36,352.18,352.26,2637343.0,347.9407,348.5127,347.3489,347.4278,2637343.0
2023-06-01 15:30:00,352.27,352.34,351.06,352.05,5560190.0,347.4377,347.5067,346.2443,347.2207,5560190.0
2023-06-02 09:30:00,353.76,355.83,352.16,352.3,7841220.0,348.9072,350.9488,347.3292,347.4672,7841220.0
2023-06-02 10:00:00,352.3,353.69,352.01,353.32,4448199.0,347.4672,348.8382,347.1812,348.4733,4448199.0
2023-06-02 10:30:00,353.32,354.98,352.82,354.85,2983594.0,348.4733,350.1105,347.9801,349.9823,2983594.0
2023-06-02 11:00:00,354.87,355.3,354.51,354.87,2729484.0,350.002,350.4261,349.6469,350.002,2729484.0
2023-06-02 11:30:00,354.88,355.14,354.21,354.85,2059248.0,350.0119,350.2683,349.351,349.9823,2059248.0
2023-06-02 12:00:00,354.86,354.96,354.06,354.5,2146721.0,349.9921,350.0908,349.2031,349.6371,2146721.0
2023-06-02 12:30:00,354.51,355.36,354.34,355.0,1493406.0,349.6469,350.4853,349.4793,350.1302,1493406.0
2023-06-02 13:00:00,355.01,355.3,354.65,355.16,1501654.0,350.1401,350.4261,349.785,350.288,1501654.0
2023-06-02 13:30:00,355.16,355.2,354.61,354.83,1080896.0,350.288,350.3275,349.7456,349.9625,1080896.0
2023-06-02 14:00:00,354.85,355.0,353.88,354.52,1618052.0,349.9823,350.1302,349.0256,349.6568,1618052.0
2023-06-02 14:30:00,354.52,355.11,354.43,354.85,1202044.0,349.6568,350.2387,349.568,349.9823,1202044.0
2023-06-02 15:00:00,354.86,355.2,354.56,354.6,1800367.0,349.9921,350.3275,349.6962,349.7357,1800367.0
2023-06-02 15:30:00,354.59,354.95,354.34,354.64,4954290.0,349.7258,350.0809,349.4793,349.7751,4954290.0
2023-06-05 09:30:00,354.43,356.45,354.43,355.13,5331609.0,349.568,351.5603,349.568,350.2584,5331609.0
2023-06-05 10:00:00,355.21,356.2,354.97,355.38,3275733.0,350.3373,351.3137,350.1006,350.505,3275733.0
2023-06-05 10:30:00,355.38,356.94,355.17,356.77,3267349.0,350.505,352.0436,350.2979,351.8759,3267349.0
2023-06-05 11:00:00,356.79,357.1,356.27,356.96,1748192.0,351.8957,352.2014,351.3828,352.0633,1748192.0
2023-06-05 11:30:00,356.96,357.34,356.82,356.88,1689597.0,352.0633,352.4381,351.9252,351.9844,1689597.0
2023-06-05 12:00:00,356.89,357.44,356.36,357.12,1849633.0,351.9943,352.5367,351.4716,352.2211,1849633.0
2023-06-05 12:30:00,357.14,357.42,356.88,357.41,1387728.0,352.2409,352.517,351.9844,352.5072,1387728.0
2023-06-05 13:00:00,357.41,357.5,356.28,356.48,2002128.0,352.5072,352.5959,351.3927,351.5899,2002128.0
2023-06-05 13:30:00,356.49,356.64,355.45,355.99,2135976.0,351.5998,351.7477,350.574,351.1066,2135976.0
2023-06-05 14:00:00,356.02,356.14,355.24,355.59,1978141.0,351.1362,351.2546,350.3669,350.7121,1978141.0
2023-06-05 14:30:00,355.59,355.65,353.86,355.41,3920044.0,350.7121,350.7713,349.0058,350.5346,3920044.0
2023-06-05 15:00:00,355.41,355.54,353.85,354.99,3008890.0,350.5346,350.6628,348.996,350.1203,3008890.0
2023-06-05 15:30:00,355.0,355.38,354.76,354.9,3284180.0,350.1302,350.505,349.8935,350.0316,3284180.0
2023-06-06 09:30:00,354.28,354.32,352.93,353.93,4947907.0,349.4201,349.4595,348.0886,349.0749,4947907.0
2023-06-06 10:00:00,353.93,354.8,353.44,354.5,3320902.0,349.0749,349.933,348.5916,349.6371,3320902.0
2023-06-06 10:30:00,354.49,355.41,354.3,355.05,2347070.0,349.6272,350.5346,349.4398,350.1795,2347070.0
2023-06-06 11:00:00,355.07,355.3,353.8,354.34,3263699.0,350.1992,350.4261,348.9467,349.4793,3263699.0
2023-06-06 11:30:00,354.34,355.62,354.28,355.51,1890475.0,349.4793,350.7417,349.4201,350.6332,1890475.0
2023-06-06 12:00:00,355.52,355.82,354.86,355.06,1577736.0,350.6431,350.939,349.9921,350.1894,1577736.0
2023-06-06 12:30:00,355.06,355.23,353.49,353.61,2414330.0,350.1894,350.3571,348.6409,348.7593,2414330.0
2023-06-06 13:00:00,353.62,354.78,353.57,354.57,1994739.0,348.7691,349.9132,348.7198,349.7061,1994739.0
2023-06-06 13:30:00,354.56,354.76,353.78,354.09,1643117.0,349.6962,349.8935,348.9269,349.2327,1643117.0
2023-06-06 14:00:00,354.09,354.64,353.91,354.63,1226210.0,349.2327,349.7751,349.0552,349.7653,1226210.0
2023-06-06 14:30:00,354.63,354.96,354.32,354.89,1202289.0,349.7653,350.0908,349.4595,350.0217,1202289.0
2023-06-06 15:00:00,354.9,355.33,354.9,354.99,1571798.0,350.0316,350.4557,350.0316,350.1203,1571798.0
2023-06-06 15:30:00,355.01,355.29,354.29,354.86,4160209.0,350.1401,350.4162,349.4299,349.9921,4160209.0
2023-06-07 09:30:00,355.13,357.12,355.13,356.07,5568019.0,350.2584,352.2211,350.2584,351.1855,5568019.0
2023-06-07 10:00:00,356.05,356.25,353.67,354.08,4547474.0,351.1658,351.3631,348.8185,349.2228,4547474.0
2023-06-07 10:30:00,354.07,354.39,351.63,352.25,4571370.0,349.213,349.5286,346.8064,347.4179,4571370.0
2023-06-07 11:00:00,352.27,352.79,351.7,352.57,2669942.0,347.4377,347.9505,346.8755,347.7335,2669942.0
2023-06-07 11:30:00,352.56,353.11,351.07,351.2,3718114.0,347.7237,348.2661,346.2541,346.3823,3718114.0
2023-06-07 12:00:00,351.21,351.84,349.82,350.17,3455421.0,346.3922,347.0136,345.0213,345.3665,3455421.0
2023-06-07 12:30:00,350.19,351.13,350.04,350.22,3334306.0,345.3862,346.3133,345.2382,345.4158,3334306.0
2023-06-07 13:00:00,350.23,350.7,349.3,349.81,3315505.0,345.4256,345.8892,344.5084,345.0114,3315505.0
2023-06-07 13:30:00,349.81,350.03,349.03,349.86,3363873.0,345.0114,345.2284,344.2421,345.0607,3363873.0
2023-06-07 14:00:00,349.86,350.68,349.76,350.1,2632152.0,345.0607,345.8695,344.9621,345.2974,2632152.0
2023-06-07 14:30:00,350.11,350.16,349.03,349.83,2663896.0,345.3073,345.3566,344.2421,345.0311,2663896.0
2023-06-07 15:00:00,349.83,350.04,348.94,349.39,2880110.0,345.0311,345.2382,344.1533,344.5972,2880110.0
2023-06-07 15:30:00,349.4,349.6,348.18,348.8,7691754.0,344.607,344.8043,343.4038,344.0153,7691754.0
2023-06-08 09:30:00,349.12,350.56,348.89,350.09,5701050.0,344.3309,345.7511,344.104,345.2876,5701050.0
2023-06-08 10:00:00,350.1,351.17,349.8,350.95,3527638.0,345.2974,346.3527,345.0015,346.1358,3527638.0
2023-06-08 10:30:00,350.97,352.07,350.53,352.01,2580707.0,346.1555,347.2404,345.7215,347.1812,2580707.0
2023-06-08 11:00:00,352.02,352.89,351.94,352.83,2620888.0,347.1911,348.0492,347.1122,347.99,2620888.0
2023-06-08 11:30:00,352.83,353.41,352.54,352.93,2596032.0,347.99,348.562,347.704,348.0886,2596032.0
2023-06-08 12:00:00,352.93,353.62,352.53,353.57,1933629.0,348.0886,348.7691,347.6941,348.7198,1933629.0
2023-06-08 12:30:00,353.56,353.6,352.35,352.61,2017591.0,348.71,348.7494,347.5166,347.773,2017591.0
2023-06-08 13:00:00,352.6,352.88,351.92,352.09,1897801.0,347.7631,348.0393,347.0925,347.2601,1897801.0
2023-06-08 13:30:00,352.08,352.17,351.13,351.76,2360481.0,347.2503,347.339,346.3133,346.9347,2360481.0
2023-06-08 14:00:00,351.77,352.42,351.5,352.28,1678066.0,346.9445,347.5856,346.6782,347.4475,1678066.0
2023-06-08 14:30:00,352.28,352.8,352.28,352.67,1196909.0,347.4475,347.9604,347.4475,347.8322,1196909.0
2023-06-08 15:00:00,352.66,353.13,352.56,352.78,1436240.0,347.8223,348.2859,347.7237,347.9407,1436240.0
2023-06-08 15:30:00,352.79,353.44,352.63,353.06,3792825.0,347.9505,348.5916,347.7927,348.2168,3792825.0
2023-06-09 09:30:00,354.63,357.21,354.52,356.84,6138759.0,349.7653,352.3099,349.6568,351.945,6138759.0
2023-06-09 10:00:00,356.87,357.66,356.61,357.23,4011435.0,351.9746,352.7537,351.7181,352.3296,4011435.0
2023-06-09 10:30:00,357.23,357.47,354.59,355.3,4522812.0,352.3296,352.5663,349.7258,350.4261,4522812.0
2023-06-09 11:00:00,355.31,356.61,354.32,354.38,3500681.0,350.436,351.7181,349.4595,349.5187,3500681.0
2023-06-09 11:30:00,354.38,354.99,353.89,353.9,3030591.0,349.5187,350.1203,349.0354,349.0453,3030591.0
2023-06-09 12:00:00,353.92,354.58,353.21,353.58,2335675.0,349.065,349.716,348.3648,348.7297,2335675.0
2023-06-09 12:30:00,353.58,354.43,353.03,354.41,1860308.0,348.7297,349.568,348.1872,349.5483,1860308.0
2023-06-09 13:00:00,354.41,355.19,354.3,355.16,1644809.0,349.5483,350.3176,349.4398,350.288,1644809.0
2023-06-09 13:30:00,355.16,355.91,355.05,355.77,1959785.0,350.288,351.0277,350.1795,350.8896,1959785.0
2023-06-09 14:00:00,355.76,355.91,355.13,355.44,1595862.0,350.8798,351.0277,350.2584,350.5642,1595862.0
2023-06-09 14:30:00,355.45,355.46,354.61,355.15,1470953.0,350.574,350.5839,349.7456,350.2782,1470953.0
2023-06-09 15:00:00,355.16,355.21,354.25,354.68,1733116.0,350.288,350.3373,349.3905,349.8146,1733116.0
2023-06-09 15:30:00,354.69,354.87,354.05,354.49,3799406.0,349.8245,350.002,349.1932,349.6272,3799406.0
2023-06-12 09:30:00,356.19,356.53,355.64,355.96,4081113.0,351.3039,351.6392,350.7614,351.077,4081113.0
2023-06-12 10:00:00,355.97,356.34,355.2,356.24,2567462.0,351.0869,351.4518,350.3275,351.3532,2567462.0
2023-06-12 10:30:00,356.25,356.86,355.89,356.0,2232712.0,351.3631,351.9647,351.008,351.1165,2232712.0
2023-06-12 11:00:00,356.01,356.58,355.67,356.43,1351669.0,351.1264,351.6885,350.791,351.5406,1351669.0
2023-06-12 11:30:00,356.44,357.42,356.44,357.28,1835336.0,351.5505,352.517,351.5505,352.3789,1835336.0
2023-06-12 12:00:00,357.28,357.31,356.82,357.14,1058778.0,352.3789,352.4085,351.9252,352.2409,1058778.0
2023-06-12 12:30:00,357.16,357.5,357.06,357.35,1075995.0,352.2606,352.5959,352.162,352.448,1075995.0
2023-06-12 13:00:00,357.34,357.52,357.24,357.41,811032.0,352.4381,352.6156,352.3395,352.5072,811032.0
2023-06-12 13:30:00,357.42,358.35,357.3,358.32,1846814.0,352.517,353.4343,352.3987,353.4047,1846814.0
2023-06-12 14:00:00,358.32,358.37,358.05,358.19,1048544.0,353.4047,353.454,353.1384,353.2765,1048544.0
2023-06-12 14:30:00,358.19,359.29,358.16,359.23,1600407.0,353.2765,354.3614,353.2469,354.3022,1600407.0
2023-06-12 15:00:00,359.24,360.28,358.98,359.76,3346678.0,354.312,355.3378,354.0556,354.8249,3346678.0
2023-06-12 15:30:00,359.73,360.59,359.55,360.53,5743197.0,354.7953,355.6435,354.6178,355.5844,5743197.0
2023-06-13 09:30:00,363.31,364.11,361.24,361.49,7195766.0,358.3262,359.1152,356.2846,356.5312,7195766.0
2023-06-13 10:00:00,361.52,362.16,360.03,360.78,4205402.0,356.5608,357.192,355.0912,355.8309,4205402.0
2023-06-13 10:30:00,360.8,362.3,360.41,362.09,2558432.0,355.8506,357.3301,355.466,357.123,2558432.0
2023-06-13 11:00:00,362.1,363.64,361.68,363.13,2626481.0,357.1328,358.6517,356.7186,358.1487,2626481.0
2023-06-13 11:30:00,363.16,363.22,362.2,362.23,1998436.0,358.1783,358.2375,357.2314,357.261,1998436.0
2023-06-13 12:00:00,362.25,363.05,361.84,362.61,1658526.0,357.2808,358.0698,356.8764,357.6358,1658526.0
2023-06-13 12:30:00,362.62,363.4,362.49,363.4,1586893.0,357.6457,358.415,357.5175,358.415,1586893.0
2023-06-13 13:00:00,363.4,363.71,362.46,363.11,2303870.0,358.415,358.7207,357.4879,358.129,2303870.0
2023-06-13 13:30:00,363.12,363.56,362.82,363.09,1612220.0,358.1388,358.5728,357.8429,358.1092,1612220.0
2023-06-13 14:00:00,363.1,363.24,361.3,361.6,2232708.0,358.1191,358.2572,356.3438,356.6397,2232708.0
2023-06-13 14:30:00,361.6,362.72,361.26,362.53,2645896.0,356.6397,357.7443,356.3043,357.5569,2645896.0
2023-06-13 15:00:00,362.53,363.18,362.4,362.62,2372420.0,357.5569,358.198,357.4287,357.6457,2372420.0
2023-06-13 15:30:00,362.62,363.41,362.46,363.26,4251681.0,357.6457,358.4248,357.4879,358.2769,4251681.0
2023-06-14 09:30:00,363.27,363.98,362.26,363.87,4167485.0,358.2868,358.987,357.2906,358.8785,4167485.0
2023-06-14 10:00:00,363.88,365.12,363.57,364.5,2650075.0,358.8884,360.1114,358.5826,359.4999,2650075.0
2023-06-14 10:30:00,364.54,365.29,364.48,364.58,2192605.0,359.5393,360.2791,359.4802,359.5788,2192605.0
2023-06-14 11:00:00,364.58,366.19,364.2,365.74,2233685.0,359.5788,361.1667,359.204,360.7229,2233685.0
2023-06-14 11:30:00,365.75,365.91,364.97,365.19,1661059.0,360.7327,360.8905,359.9634,360.1804,1661059.0
2023-06-14 12:00:00,365.18,365.56,364.56,365.27,1425661.0,360.1706,360.5454,359.5591,360.2593,1425661.0
2023-06-14 12:30:00,365.28,365.32,364.9,365.27,1294181.0,360.2692,360.3086,359.8944,360.2593,1294181.0
2023-06-14 13:00:00,365.27,365.28,363.97,364.27,1651703.0,360.2593,360.2692,358.9772,359.273,1651703.0
2023-06-14 13:30:00,364.29,364.52,363.83,364.29,1400307.0,359.2928,359.5196,358.8391,359.2928,1400307.0
2023-06-14 14:00:00,364.21,364.21,360.42,361.99,8679670.0,359.2139,359.2139,355.4759,357.0243,8679670.0
2023-06-14 14:30:00,361.99,365.08,361.43,364.24,6617498.0,357.0243,360.0719,356.472,359.2435,6617498.0
2023-06-14 15:00:00,364.27,366.16,363.4,364.44,4841492.0,359.273,361.1371,358.415,359.4407,4841492.0
2023-06-14 15:30:00,364.46,365.91,363.39,365.9,5974258.0,359.4604,360.8905,358.4051,360.8807,5974258.0
2023-06-15 09:30:00,364.61,366.58,363.98,366.07,6335281.0,359.6084,361.5514,358.987,361.0484,6335281.0
2023-06-15 10:00:00,366.08,367.74,365.66,367.62,4348277.0,361.0582,362.6954,360.644,362.5771,4348277.0
2023-06-15 10:30:00,367.63,368.01,366.44,367.39,2709538.0,362.587,362.9617,361.4133,362.3502,2709538.0
2023-06-15 11:00:00,367.39,368.31,367.03,368.3,2739846.0,362.3502,363.2576,361.9952,363.2478,2739846.0
2023-06-15 11:30:00,368.29,369.02,367.91,368.58,3057207.0,363.2379,363.9579,362.8631,363.5239,3057207.0
2023-06-15 12:00:00,368.58,368.9,368.13,368.42,1609689.0,363.5239,363.8395,363.0801,363.3661,1609689.0
2023-06-15 12:30:00,368.43,368.69,367.83,368.41,1538170.0,363.376,363.6324,362.7842,363.3563,1538170.0
2023-06-15 13:00:00,368.41,368.58,367.51,368.56,1639915.0,363.3563,363.5239,362.4686,363.5042,1639915.0
2023-06-15 13:30:00,368.57,369.85,368.51,369.66,2112804.0,363.5141,364.7765,363.4549,364.5891,2112804.0
2023-06-15 14:00:00,369.66,369.93,368.93,369.75,2763745.0,364.5891,364.8554,363.8691,364.6779,2763745.0
2023-06-15 14:30:00,369.76,371.77,369.68,371.45,4270507.0,364.6877,366.6702,364.6088,366.3546,4270507.0
2023-06-15 15:00:00,371.46,371.67,370.46,371.1,4013635.0,366.3644,366.5715,365.3781,366.0094,4013635.0
2023-06-15 15:30:00,371.09,371.36,369.83,370.26,9027176.0,365.9995,366.2658,364.7568,365.1809,9027176.0
2023-06-16 09:30:00,372.72,372.85,369.38,370.02,7564590.0,367.6071,367.7353,364.3129,364.9442,7564590.0
2023-06-16 10:00:00,370.05,371.29,369.64,371.25,3769084.0,364.9738,366.1967,364.5694,366.1573,3769084.0
2023-06-16 10:30:00,371.24,371.33,369.64,370.34,2718433.0,366.1474,366.2362,364.5694,365.2598,2718433.0
2023-06-16 11:00:00,370.34,371.35,369.13,369.58,2922699.0,365.2598,366.2559,364.0664,364.5102,2922699.0
2023-06-16 11:30:00,369.6,370.34,369.26,370.31,2055689.0,364.5299,365.2598,364.1946,365.2302,2055689.0
2023-06-16 12:00:00,370.33,370.73,369.98,370.69,1750563.0,365.2499,365.6444,364.9047,365.605,1750563.0
2023-06-16 12:30:00,370.7,371.31,370.48,371.01,1705146.0,365.6148,366.2165,365.3979,365.9206,1705146.0
2023-06-16 13:00:00,371.01,371.14,370.14,370.27,1728674.0,365.9206,366.0488,365.0625,365.1907,1728674.0
2023-06-16 13:30:00,370.27,370.52,369.81,370.3,1258383.0,365.1907,365.4373,364.7371,365.2203,1258383.0
2023-06-16 14:00:00,370.29,370.42,369.57,369.83,1701880.0,365.2105,365.3387,364.5003,364.7568,1701880.0
2023-06-16 14:30:00,369.84,369.84,368.8,368.85,1897160.0,364.7666,364.7666,363.7409,363.7902,1897160.0
2023-06-16 15:00:00,368.84,368.95,368.04,368.35,2455926.0,363.7804,363.8888,362.9913,363.2971,2455926.0
2023-06-16 15:30:00,368.4,369.11,367.48,367.88,8345117.0,363.3464,364.0467,362.439,362.8335,8345117.0
2023-06-20 09:30:00,365.98,368.32,365.8,366.28,5102977.0,361.4554,363.7665,361.2776,361.7517,5102977.0
2023-06-20 10:00:00,366.27,366.87,363.98,364.25,3720817.0,361.7418,362.3344,359.4801,359.7468,3720817.0
2023-06-20 10:30:00,364.25,365.0,363.88,364.42,3381411.0,359.7468,360.4875,359.3813,359.9147,3381411.0
2023-06-20 11:00:00,364.44,365.4,364.42,365.07,2034316.0,359.9344,360.8826,359.9147,360.5566,2034316.0
2023-06-20 11:30:00,365.08,365.54,364.78,364.82,1809433.0,360.5665,361.0208,360.2702,360.3097,1809433.0
2023-06-20 12:00:00,364.81,366.73,364.66,366.65,2176644.0,360.2998,362.1961,360.1517,362.1171,2176644.0
2023-06-20 12:30:00,366.66,367.41,366.49,367.06,1784848.0,362.127,362.8677,361.9591,362.522,1784848.0
2023-06-20 13:00:00,367.08,367.7,366.66,367.27,1753510.0,362.5418,363.1541,362.127,362.7294,1753510.0
2023-06-20 13:30:00,367.28,367.58,366.42,366.52,1538038.0,362.7393,363.0356,361.8899,361.9887,1538038.0
2023-06-20 14:00:00,366.54,367.31,366.4,367.29,1583184.0,362.0085,362.7689,361.8702,362.7492,1583184.0
2023-06-20 14:30:00,367.29,367.32,366.37,366.82,1097322.0,362.7492,362.7788,361.8406,362.285,1097322.0
2023-06-20 15:00:00,366.82,366.96,366.36,366.9,1390316.0,362.285,362.4233,361.8307,362.364,1390316.0
2023-06-20 15:30:00,366.9,367.74,366.64,366.94,4349710.0,362.364,363.1936,362.1072,362.4035,4349710.0
2023-06-21 09:30:00,365.74,366.18,363.71,363.98,3868488.0,361.2183,361.6529,359.2134,359.4801,3868488.0
2023-06-21 10:00:00,363.98,364.21,362.76,363.37,3679210.0,359.4801,359.7073,358.2752,358.8776,3679210.0
2023-06-21 10:30:00,363.38,363.73,361.82,362.28,3188967.0,358.8875,359.2332,357.3468,357.8011,3188967.0
2023-06-21 11:00:00,362.26,362.48,360.96,362.02,3566725.0,357.7814,357.9987,356.4974,357.5443,3566725.0
2023-06-21 11:30:00,362.01,362.99,361.57,361.61,2297376.0,357.5345,358.5023,357.0999,357.1394,2297376.0
2023-06-21 12:00:00,361.61,363.1,361.53,362.63,2264682.0,357.1394,358.611,357.0604,358.1468,2264682.0
2023-06-21 12:30:00,362.65,363.03,362.11,362.39,1982690.0,358.1665,358.5419,357.6332,357.9098,1982690.0
2023-06-21 13:00:00,362.4,362.75,361.91,362.12,1416916.0,357.9196,358.2653,357.4357,357.6431,1416916.0
2023-06-21 13:30:00,362.1,363.18,362.01,363.14,1302658.0,357.6233,358.69,357.5345,358.6505,1302658.0
2023-06-21 14:00:00,363.15,364.14,362.91,364.13,2296181.0,358.6604,359.6381,358.4233,359.6283,2296181.0
2023-06-21 14:30:00,364.12,364.52,363.61,364.06,2118419.0,359.6184,360.0134,359.1147,359.5591,2118419.0
2023-06-21 15:00:00,364.03,364.04,363.13,363.24,1771712.0,359.5295,359.5394,358.6406,358.7493,1771712.0
2023-06-21 15:30:00,363.24,363.35,361.73,362.02,4842291.0,358.7493,358.8579,357.2579,357.5443,4842291.0
2023-06-22 09:30:00,360.63,363.42,360.22,363.08,4794964.0,356.1715,358.927,355.7666,358.5912,4794964.0
2023-06-22 10:00:00,363.11,364.69,362.7,364.36,3811033.0,358.6209,360.1813,358.2159,359.8554,3811033.0
2023-06-22 10:30:00,364.35,364.49,362.43,363.06,3053178.0,359.8455,359.9838,357.9493,358.5715,3053178.0
2023-06-22 11:00:00,363.05,364.57,363.03,363.71,2344976.0,358.5616,360.0628,358.5419,359.2134,2344976.0
2023-06-22 11:30:00,363.72,365.45,363.51,364.9,2490234.0,359.2233,360.9319,359.0159,360.3887,2490234.0
2023-06-22 12:00:00,364.91,364.94,363.75,364.09,1674434.0,360.3986,360.4282,359.2529,359.5887,1674434.0
2023-06-22 12:30:00,364.12,364.69,363.92,364.14,1283587.0,359.6184,360.1813,359.4208,359.6381,1283587.0
2023-06-22 13:00:00,364.14,364.16,363.08,363.94,1624192.0,359.6381,359.6579,358.5912,359.4406,1624192.0
2023-06-22 13:30:00,363.95,364.84,363.83,364.79,1213268.0,359.4505,360.3295,359.332,360.2801,1213268.0
2023-06-22 14:00:00,364.79,365.05,364.6,364.84,1299646.0,360.2801,360.5369,360.0924,360.3295,1299646.0
2023-06-22 14:30:00,364.83,365.68,364.36,365.63,1938981.0,360.3196,361.1591,359.8554,361.1097,1938981.0
2023-06-22 15:00:00,365.64,365.69,364.86,364.92,2115806.0,361.1196,361.169,360.3492,360.4085,2115806.0
2023-06-22 15:30:00,364.93,366.33,364.63,366.2,4900301.0,360.4184,361.8011,360.1221,361.6727,4900301.0
2023-06-23 09:30:00,362.21,363.3,360.82,361.66,5778304.0,357.732,358.8085,356.3592,357.1888,5778304.0
2023-06-23 10:00:00,361.66,362.88,361.17,362.3,3200589.0,357.1888,358.3937,356.7048,357.8209,3200589.0
2023-06-23 10:30:00,362.28,363.2,361.79,362.35,2240165.0,357.8011,358.7097,357.3172,357.8703,2240165.0
2023-06-23 11:00:00,362.36,362.67,361.35,361.62,1938787.0,357.8801,358.1863,356.8826,357.1493,1938787.0
2023-06-23 11:30:00,361.62,362.85,361.35,362.55,2154869.0,357.1493,358.3641,356.8826,358.0678,2154869.0
2023-06-23 12:00:00,362.55,363.87,362.53,363.84,2188099.0,358.0678,359.3715,358.048,359.3418,2188099.0
2023-06-23 12:30:00,363.86,364.2,363.6,364.05,1803850.0,359.3616,359.6974,359.1048,359.5492,1803850.0
2023-06-23 13:00:00,364.05,364.88,363.77,364.61,1909111.0,359.5492,360.369,359.2727,360.1023,1909111.0
2023-06-23 13:30:00,364.61,364.78,364.09,364.18,1283826.0,360.1023,360.2702,359.5887,359.6776,1283826.0
2023-06-23 14:00:00,364.18,364.35,363.43,363.67,1458933.0,359.6776,359.8455,358.9369,359.1739,1458933.0
2023-06-23 14:30:00,363.66,363.76,362.33,362.48,1994668.0,359.1641,359.2628,357.8505,357.9987,1994668.0
2023-06-23 15:00:00,362.48,363.19,361.89,362.64,2714614.0,357.9987,358.6999,357.4159,358.1567,2714614.0
2023-06-23 15:30:00,362.65,363.23,362.34,362.55,4754448.0,358.1665,358.7394,357.8604,358.0678,4754448.0
2023-06-26 09:30:00,362.0,364.56,361.78,364.49,3622620.0,357.5246,360.0529,357.3073,359.9838,3622620.0
2023-06-26 10:00:00,364.49,364.84,363.81,364.2,2453421.0,359.9838,360.3295,359.3122,359.6974,2453421.0
2023-06-26 10:30:00,364.19,364.25,361.91,363.15,3190752.0,359.6875,359.7468,357.4357,358.6604,3190752.0
2023-06-26 11:00:00,363.14,363.19,360.78,361.16,2741593.0,358.6505,358.6999,356.3197,356.695,2741593.0
2023-06-26 11:30:00,361.15,361.88,360.67,361.51,2296513.0,356.6851,357.4061,356.211,357.0406,2296513.0
2023-06-26 12:00:00,361.5,361.53,359.05,359.14,3415198.0,357.0308,357.0604,354.6111,354.6999,3415198.0
2023-06-26 12:30:00,359.15,359.36,358.25,359.13,3114971.0,354.7098,354.9172,353.8209,354.6901,3114971.0
2023-06-26 13:00:00,359.13,359.41,358.46,359.34,2258045.0,354.6901,354.9666,354.0283,354.8975,2258045.0
2023-06-26 13:30:00,359.35,359.48,358.67,358.79,1799099.0,354.9073,355.0357,354.2358,354.3543,1799099.0
2023-06-26 14:00:00,358.79,359.29,358.59,359.03,1478133.0,354.3543,354.8481,354.1567,354.5913,1478133.0
2023-06-26 14:30:00,359.02,359.95,358.97,359.51,1864747.0,354.5814,355.4999,354.532,355.0654,1864747.0
2023-06-26 15:00:00,359.53,359.93,359.13,359.29,1853268.0,355.0851,355.4802,354.6901,354.8481,1853268.0
2023-06-26 15:30:00,359.28,359.56,357.59,357.73,6751513.0,354.8382,355.1148,353.1691,353.3074,6751513.0
2023-06-27 09:30:00,359.25,360.51,358.77,360.25,4421135.0,354.8086,356.053,354.3345,355.7962,4421135.0
2023-06-27 10:00:00,360.18,361.67,358.51,359.57,3324035.0,355.7271,357.1987,354.0777,355.1246,3324035.0
2023-06-27 10:30:00,359.56,359.92,358.95,359.64,2046938.0,355.1148,355.4703,354.5123,355.1938,2046938.0
2023-06-27 11:00:00,359.67,360.77,358.55,360.76,2140177.0,355.2234,356.3098,354.1172,356.2999,2140177.0
2023-06-27 11:30:00,360.77,361.51,360.57,361.41,2318595.0,356.3098,357.0406,356.1123,356.9419,2318595.0
2023-06-27 12:00:00,361.42,361.9,361.25,361.88,1549091.0,356.9518,357.4258,356.7839,357.4061,1549091.0
2023-06-27 12:30:00,361.89,362.82,361.72,362.47,2579283.0,357.4159,358.3344,357.248,357.9888,2579283.0
2023-06-27 13:00:00,362.46,363.18,362.04,362.96,2232237.0,357.9789,358.69,357.5641,358.4727,2232237.0
2023-06-27 13:30:00,362.97,363.96,362.96,363.94,1803937.0,358.4826,359.4604,358.4727,359.4406,1803937.0
2023-06-27 14:00:00,363.96,364.27,363.61,364.18,1782064.0,359.4604,359.7665,359.1147,359.6776,1782064.0
2023-06-27 14:30:00,364.18,364.41,363.66,363.72,1963576.0,359.6776,359.9048,359.1641,359.2233,1963576.0
2023-06-27 15:00:00,363.73,364.57,363.73,364.54,1800247.0,359.2332,360.0628,359.2332,360.0332,1800247.0
2023-06-27 15:30:00,364.55,364.55,363.65,363.86,4996295.0,360.0431,360.0431,359.1542,359.3616,4996295.0
2023-06-28 09:30:00,361.99,363.89,361.9,363.48,5398569.0,357.5147,359.3912,357.4258,358.9863,5398569.0
2023-06-28 10:00:00,363.46,364.77,362.31,364.69,2682070.0,358.9665,360.2603,357.8308,360.1813,2682070.0
2023-06-28 10:30:00,364.7,366.22,364.53,365.53,3384543.0,360.1912,361.6924,360.0233,361.0109,3384543.0
2023-06-28 11:00:00,365.53,365.94,364.02,364.75,2541437.0,361.0109,361.4159,359.5196,360.2406,2541437.0
2023-06-28 11:30:00,364.76,365.76,364.66,365.68,1755793.0,360.2505,361.2381,360.1517,361.1591,1755793.0
2023-06-28 12:00:00,365.67,366.52,364.47,364.76,2096374.0,361.1492,361.9887,359.964,360.2505,2096374.0
2023-06-28 12:30:00,364.76,364.77,362.69,363.37,3630635.0,360.2505,360.2603,358.2061,358.8776,3630635.0
2023-06-28 13:00:00,363.36,364.27,362.86,364.27,2149638.0,358.8678,359.7665,358.374,359.7665,2149638.0
2023-06-28 13:30:00,364.27,364.56,363.38,363.81,2363856.0,359.7665,360.0529,358.8875,359.3122,2363856.0
2023-06-28 14:00:00,363.82,364.83,363.7,364.53,1442170.0,359.3221,360.3196,359.2036,360.0233,1442170.0
2023-06-28 14:30:00,364.55,364.68,363.85,364.2,1481144.0,360.0431,360.1715,359.3517,359.6974,1481144.0
2023-06-28 15:00:00,364.22,364.33,362.82,363.77,2099004.0,359.7171,359.8258,358.3344,359.2727,2099004.0
2023-06-28 15:30:00,363.76,364.59,363.51,364.58,4496622.0,359.2628,360.0826,359.0159,360.0727,4496622.0
2023-06-29 09:30:00,364.24,364.89,363.3,363.79,5101999.0,359.7369,360.3789,358.8085,359.2925,5101999.0
2023-06-29 10:00:00,363.81,364.6,362.27,362.91,3555221.0,359.3122,360.0924,357.7912,358.4233,3555221.0
2023-06-29 10:30:00,362.92,363.48,362.14,363.11,2668935.0,358.4332,358.9863,357.6629,358.6209,2668935.0
2023-06-29 11:00:00,363.13,364.69,362.98,364.59,2333421.0,358.6406,360.1813,358.4925,360.0826,2333421.0
2023-06-29 11:30:00,364.59,364.69,363.93,364.38,1724983.0,360.0826,360.1813,359.4307,359.8752,1724983.0
2023-06-29 12:00:00,364.38,364.78,363.51,364.26,1807094.0,359.8752,360.2702,359.0159,359.7566,1807094.0
2023-06-29 12:30:00,364.27,364.54,363.25,363.54,1687930.0,359.7665,360.0332,358.7591,359.0455,1687930.0
2023-06-29 13:00:00,363.56,363.9,362.85,363.75,1720241.0,359.0653,359.4011,358.3641,359.2529,1720241.0
2023-06-29 13:30:00,363.77,363.79,362.76,362.87,1755749.0,359.2727,359.2925,358.2752,358.3838,1755749.0
2023-06-29 14:00:00,362.86,363.26,362.28,363.16,2050224.0,358.374,358.769,357.8011,358.6702,2050224.0
2023-06-29 14:30:00,363.17,363.33,362.73,363.31,1257518.0,358.6801,358.8381,358.2456,358.8184,1257518.0
2023-06-29 15:00:00,363.31,363.54,362.82,363.31,1224586.0,358.8184,359.0455,358.3344,358.8184,1224586.0
2023-06-29 15:30:00,363.3,363.96,362.91,363.85,3805685.0,358.8085,359.4604,358.4233,359.3517,3805685.0
2023-06-30 09:30:00,367.55,369.41,367.23,369.05,6282260.0,363.006,364.843,362.6899,364.4874,6282260.0
2023-06-30 10:00:00,369.09,370.49,368.95,369.95,4721038.0,364.5269,365.9096,364.3887,365.3763,4721038.0
2023-06-30 10:30:00,369.94,370.33,369.17,369.47,3616390.0,365.3664,365.7516,364.6059,364.9022,3616390.0
2023-06-30 11:00:00,369.47,370.06,369.2,369.36,2492990.0,364.9022,365.4849,364.6356,364.7936,2492990.0
2023-06-30 11:30:00,369.35,369.35,368.3,368.97,3381134.0,364.7837,364.7837,363.7467,364.4084,3381134.0
2023-06-30 12:00:00,368.98,369.4,368.75,369.38,1604889.0,364.4183,364.8331,364.1911,364.8133,1604889.0
2023-06-30 12:30:00,369.38,370.1,369.34,370.01,1865609.0,364.8133,365.5244,364.7738,365.4356,1865609.0
2023-06-30 13:00:00,370.02,370.07,369.61,369.76,1648289.0,365.4454,365.4948,365.0405,365.1886,1648289.0
2023-06-30 13:30:00,369.76,370.14,369.74,370.02,1292512.0,365.1886,365.5639,365.1689,365.4454,1292512.0
2023-06-30 14:00:00,370.03,370.2,369.6,370.17,1323576.0,365.4553,365.6232,365.0306,365.5936,1323576.0
2023-06-30 14:30:00,370.17,370.21,369.53,369.81,1515102.0,365.5936,365.6331,364.9615,365.238,1515102.0
2023-06-30 15:00:00,369.81,370.14,369.39,370.05,1978094.0,365.238,365.5639,364.8232,365.4751,1978094.0
2023-06-30 15:30:00,370.05,370.36,369.4,369.42,5814019.0,365.4751,365.7812,364.8331,364.8529,5814019.0
2023-07-03 09:30:00,370.07,370.93,369.66,370.47,3628276.0,365.4948,366.3442,365.0899,365.8899,3628276.0
2023-07-03 10:00:00,370.5,370.87,369.85,370.11,2005617.0,365.9195,366.2849,365.2775,365.5343,2005617.0
2023-07-03 10:30:00,370.1,370.19,369.03,369.14,2328831.0,365.5244,365.6133,364.4677,364.5763,2328831.0
2023-07-03 11:00:00,369.16,369.59,369.0,369.31,1761367.0,364.5961,365.0207,364.438,364.7442,1761367.0
2023-07-03 11:30:00,369.32,369.42,368.97,369.31,1390718.0,364.7541,364.8529,364.4084,364.7442,1390718.0
2023-07-03 12:00:00,369.3,369.87,369.18,369.74,1370020.0,364.7343,365.2973,364.6158,365.1689,1370020.0
2023-07-03 12:30:00,369.73,370.39,369.66,370.34,2613561.0,365.159,365.8109,365.0899,365.7615,2613561.0
2023-07-05 09:30:00,368.69,371.15,368.66,370.65,4681305.0,364.1319,366.5615,364.1022,366.0676,4681305.0
2023-07-05 10:00:00,370.62,371.83,370.44,371.49,2681133.0,366.038,367.2331,365.8602,366.8973,2681133.0
2023-07-05 10:30:00,371.49,372.01,370.97,371.6,1881600.0,366.8973,367.4108,366.3837,367.0059,1881600.0
2023-07-05 11:00:00,371.6,371.61,370.21,370.33,1874600.0,367.0059,367.0158,365.6331,365.7516,1874600.0
2023-07-05 11:30:00,370.33,370.77,369.97,370.09,1908532.0,365.7516,366.1862,365.3961,365.5146,1908532.0
2023-07-05 12:00:00,370.09,370.63,369.76,370.54,1380917.0,365.5146,366.0479,365.1886,365.959,1380917.0
2023-07-05 12:30:00,370.54,370.67,369.8,370.38,1390593.0,365.959,366.0874,365.2282,365.801,1390593.0
2023-07-05 13:00:00,370.39,370.77,370.32,370.46,939589.0,365.8109,366.1862,365.7417,365.88,939589.0
2023-07-05 13:30:00,370.46,370.58,370.13,370.53,720734.0,365.88,365.9985,365.5541,365.9491,720734.0
2023-07-05 14:00:00,370.54,370.95,369.42,369.89,2634045.0,365.959,366.3639,364.8529,365.317,2634045.0
2023-07-05 14:30:00,369.93,370.88,369.9,370.66,1687369.0,365.3565,366.2948,365.3269,366.0775,1687369.0
2023-07-05 15:00:00,370.66,370.95,370.51,370.91,1053658.0,366.0775,366.3639,365.9294,366.3244,1053658.0
2023-07-05 15:30:00,370.91,371.05,370.22,370.28,3431849.0,366.3244,366.4627,365.643,365.7022,3431849.0
2023-07-06 09:30:00,366.52,366.96,364.94,365.66,7544624.0,361.9887,362.4233,360.4282,361.1393,7544624.0
2023-07-06 10:00:00,365.68,365.81,364.52,365.77,4332368.0,361.1591,361.2875,360.0134,361.248,4332368.0
2023-07-06 10:30:00,365.8,366.07,364.73,364.81,2493676.0,361.2776,361.5443,360.2208,360.2998,2493676.0
2023-07-06 11:00:00,364.82,365.6,364.57,365.11,2178239.0,360.3097,361.0801,360.0628,360.5961,2178239.0
2023-07-06 11:30:00,365.12,366.06,365.11,365.67,2683476.0,360.606,361.5344,360.5961,361.1492,2683476.0
2023-07-06 12:00:00,365.68,366.76,365.65,366.68,1990319.0,361.1591,362.2257,361.1295,362.1467,1990319.0
2023-07-06 12:30:00,366.68,367.13,366.63,367.04,1623559.0,362.1467,362.5912,362.0973,362.5023,1623559.0
2023-07-06 13:00:00,367.04,367.41,366.77,366.92,1897005.0,362.5023,362.8677,362.2356,362.3838,1897005.0
2023-07-06 13:30:00,366.92,367.57,366.44,367.56,1510223.0,362.3838,363.0257,361.9097,363.0158,1510223.0
2023-07-06 14:00:00,367.57,367.6,366.93,367.05,1315151.0,363.0257,363.0554,362.3936,362.5122,1315151.0
2023-07-06 14:30:00,367.04,367.91,367.0,367.81,1533447.0,362.5023,363.3615,362.4628,363.2628,1533447.0
2023-07-06 15:00:00,367.83,367.89,367.26,367.52,1394292.0,363.2825,363.3418,362.7196,362.9763,1394292.0
2023-07-06 15:30:00,367.53,367.73,367.17,367.48,3945456.0,362.9862,363.1837,362.6307,362.9368,3945456.0
2023-07-07 09:30:00,367.23,368.52,366.45,368.45,4314237.0,362.6899,363.964,361.9196,363.8948,4314237.0
2023-07-07 10:00:00,368.45,368.57,367.07,367.08,2629665.0,363.8948,364.0134,362.5319,362.5418,2629665.0
2023-07-07 10:30:00,367.08,367.77,366.21,367.6,2949607.0,362.5418,363.2233,361.6825,363.0554,2949607.0
2023-07-07 11:00:00,367.57,368.15,367.5,367.85,1491349.0,363.0257,363.5986,362.9566,363.3023,1491349.0
2023-07-07 11:30:00,367.87,368.62,367.65,368.6,1609091.0,363.322,364.0627,363.1047,364.043,1609091.0
2023-07-07 12:00:00,368.6,369.18,368.58,369.0,1842955.0,364.043,364.6158,364.0232,364.438,1842955.0
2023-07-07 12:30:00,369.0,369.94,368.98,369.84,2303410.0,364.438,365.3664,364.4183,365.2677,2303410.0
2023-07-07 13:00:00,369.85,370.46,369.78,370.43,1821299.0,365.2775,365.88,365.2084,365.8504,1821299.0
2023-07-07 13:30:00,370.44,370.48,369.46,369.74,1964067.0,365.8602,365.8997,364.8924,365.1689,1964067.0
2023-07-07 14:00:00,369.75,369.8,369.41,369.69,1426201.0,365.1788,365.2282,364.843,365.1195,1426201.0
2023-07-07 14:30:00,369.69,369.79,368.85,369.07,1842216.0,365.1195,365.2183,364.2899,364.5072,1842216.0
2023-07-07 15:00:00,369.08,369.12,367.82,367.89,2142760.0,364.5171,364.5566,363.2726,363.3418,2142760.0
2023-07-07 15:30:00,367.87,368.2,366.01,366.25,6563369.0,363.322,363.6479,361.485,361.722,6563369.0
2023-07-10 09:30:00,365.96,367.05,363.93,364.64,5983308.0,361.4356,362.5122,359.4307,360.1319,5983308.0
2023-07-10 10:00:00,364.65,366.79,364.55,366.08,3628374.0,360.1418,362.2554,360.0431,361.5541,3628374.0
2023-07-10 10:30:00,366.08,366.3,365.08,365.43,2732522.0,361.5541,361.7714,360.5665,360.9122,2732522.0
2023-07-10 11:00:00,365.42,365.72,364.79,365.59,2066774.0,360.9023,361.1986,360.2801,361.0702,2066774.0
2023-07-10 11:30:00,365.61,366.09,364.51,364.67,1947207.0,361.09,361.564,360.0036,360.1616,1947207.0
2023-07-10 12:00:00,364.67,364.71,363.41,364.47,2441743.0,360.1616,360.2011,358.9172,359.964,2441743.0
2023-07-10 12:30:00,364.49,365.64,364.33,365.47,1853205.0,359.9838,361.1196,359.8258,360.9517,1853205.0
2023-07-10 13:00:00,365.48,365.89,365.21,365.89,1798013.0,360.9616,361.3665,360.6949,361.3665,1798013.0
2023-07-10 13:30:00,365.89,366.22,365.33,365.53,1201293.0,361.3665,361.6924,360.8134,361.0109,1201293.0
2023-07-10 14:00:00,365.54,366.51,365.1,366.41,1630885.0,361.0208,361.9788,360.5863,361.8801,1630885.0
2023-07-10 14:30:00,366.41,366.48,365.76,366.4,1833671.0,361.8801,361.9492,361.2381,361.8702,1833671.0
2023-07-10 15:00:00,366.41,366.47,365.72,365.97,1232458.0,361.8801,361.9393,361.1986,361.4455,1232458.0
2023-07-10 15:30:00,365.96,366.47,365.48,366.46,3370524.0,361.4356,361.9393,360.9616,361.9294,3370524.0
2023-07-11 09:30:00,366.79,367.55,365.37,365.96,5059527.0,362.2554,363.006,360.8529,361.4356,5059527.0
2023-07-11 10:00:00,365.96,366.2,364.62,366.14,2997287.0,361.4356,361.6727,360.1122,361.6134,2997287.0
2023-07-11 10:30:00,366.12,367.06,366.04,366.67,2277393.0,361.5936,362.522,361.5146,362.1368,2277393.0
2023-07-11 11:00:00,366.68,367.28,366.01,366.28,2092026.0,362.1467,362.7393,361.485,361.7517,2092026.0
2023-07-11 11:30:00,366.3,367.63,365.89,367.63,2002162.0,361.7714,363.085,361.3665,363.085,2002162.0
2023-07-11 12:00:00,367.62,367.95,366.31,366.6,2471580.0,363.0751,363.401,361.7813,362.0677,2471580.0
2023-07-11 12:30:00,366.62,367.24,366.52,367.12,1685196.0,362.0875,362.6998,361.9887,362.5813,1685196.0
2023-07-11 13:00:00,367.12,367.33,366.38,366.69,1100980.0,362.5813,362.7887,361.8504,362.1566,1100980.0
2023-07-11 13:30:00,366.71,366.95,366.17,366.85,1064161.0,362.1764,362.4134,361.643,362.3146,1064161.0
2023-07-11 14:00:00,366.84,366.96,365.87,366.22,1594703.0,362.3047,362.4233,361.3467,361.6924,1594703.0
2023-07-11 14:30:00,366.24,367.11,365.72,367.01,1349228.0,361.7122,362.5714,361.1986,362.4726,1349228.0
2023-07-11 15:00:00,367.0,367.29,366.69,367.21,1164637.0,362.4628,362.7492,362.1566,362.6702,1164637.0
2023-07-11 15:30:00,367.19,368.64,366.85,368.17,4606066.0,362.6504,364.0825,362.3146,363.6183,4606066.0
2023-07-12 09:30:00,372.34,373.29,371.81,373.11,7715579.0,367.7368,368.675,367.2133,368.4972,7715579.0
2023-07-12 10:00:00,373.11,374.19,372.91,373.73,4491191.0,368.4972,369.5639,368.2997,369.1096,4491191.0
2023-07-12 10:30:00,373.74,374.09,372.76,373.05,2846040.0,369.1194,369.4651,368.1516,368.438,2846040.0
2023-07-12 11:00:00,373.05,373.46,372.62,372.81,2942070.0,368.438,368.8429,368.0133,368.2009,2942070.0
2023-07-12 11:30:00,372.81,373.01,370.3,370.71,4858911.0,368.2009,368.3985,365.722,366.1269,4858911.0
2023-07-12 12:00:00,370.7,371.52,370.43,371.39,3191389.0,366.117,366.9269,365.8504,366.7985,3191389.0
2023-07-12 12:30:00,371.37,372.45,371.25,371.96,2607204.0,366.7787,367.8454,366.6602,367.3614,2607204.0
2023-07-12 13:00:00,371.98,372.65,371.7,372.57,1878056.0,367.3812,368.0429,367.1047,367.9639,1878056.0
2023-07-12 13:30:00,372.58,373.1,372.5,372.95,2049933.0,367.9738,368.4874,367.8948,368.3392,2049933.0
2023-07-12 14:00:00,372.94,373.43,372.6,373.37,1806823.0,368.3293,368.8133,367.9935,368.754,1806823.0
2023-07-12 14:30:00,373.37,373.5,372.63,372.89,1856308.0,368.754,368.8824,368.0232,368.28,1856308.0
2023-07-12 15:00:00,372.88,373.34,372.13,372.65,2072765.0,368.2701,368.7244,367.5293,368.0429,2072765.0
2023-07-12 15:30:00,372.63,373.19,372.51,372.9,4754451.0,368.0232,368.5762,367.9046,368.2898,4754451.0
2023-07-13 09:30:00,376.05,377.1,375.46,376.72,5519586.0,371.4009,372.4379,370.8182,372.0626,5519586.0
2023-07-13 10:00:00,376.74,376.89,375.6,375.66,3514399.0,372.0824,372.2305,370.9564,371.0157,3514399.0
2023-07-13 10:30:00,375.65,376.86,375.62,376.81,2733561.0,371.0058,372.2009,370.9762,372.1515,2733561.0
2023-07-13 11:00:00,376.82,377.1,376.18,376.58,2058937.0,372.1614,372.4379,371.5293,371.9243,2058937.0
2023-07-13 11:30:00,376.58,377.41,376.42,377.33,1615781.0,371.9243,372.7441,371.7663,372.6651,1615781.0
2023-07-13 12:00:00,377.32,377.95,377.18,377.69,2130092.0,372.6552,373.2774,372.5169,373.0206,2130092.0
2023-07-13 12:30:00,377.69,378.05,377.55,377.8,1904494.0,373.0206,373.3762,372.8823,373.1292,1904494.0
2023-07-13 13:00:00,377.8,378.16,377.45,378.02,1421959.0,373.1292,373.4848,372.7836,373.3465,1421959.0
2023-07-13 13:30:00,378.03,378.28,377.87,378.02,1657272.0,373.3564,373.6033,373.1984,373.3465,1657272.0
2023-07-13 14:00:00,378.02,378.65,377.93,378.22,2073063.0,373.3465,373.9687,373.2576,373.5441,2073063.0
2023-07-13 14:30:00,378.22,378.62,378.09,378.56,1527493.0,373.5441,373.9391,373.4157,373.8799,1527493.0
2023-07-13 15:00:00,378.56,379.51,378.48,379.43,2846763.0,373.8799,374.8181,373.8008,374.7391,2846763.0
2023-07-13 15:30:00,379.43,379.99,379.15,379.16,5805497.0,374.7391,375.2922,374.4626,374.4724,5805497.0
2023-07-14 09:30:00,379.59,381.77,379.58,381.67,5657669.0,374.8971,377.0502,374.8872,376.9514,5657669.0
2023-07-14 10:00:00,381.63,382.86,380.77,381.9,5086178.0,376.9119,378.1267,376.0625,377.1786,5086178.0
2023-07-14 10:30:00,381.93,382.43,380.34,381.16,4593891.0,377.2082,377.702,375.6378,376.4477,4593891.0
2023-07-14 11:00:00,381.19,382.04,381.04,381.67,2633437.0,376.4773,377.3168,376.3292,376.9514,2633437.0
2023-07-14 11:30:00,381.67,382.25,381.56,381.86,1738769.0,376.9514,377.5242,376.8428,377.1391,1738769.0
2023-07-14 12:00:00,381.87,381.9,380.6,380.84,1952590.0,377.1489,377.1786,375.8946,376.1317,1952590.0
2023-07-14 12:30:00,380.85,381.29,380.38,380.62,1952082.0,376.1415,376.5761,375.6774,375.9144,1952082.0
2023-07-14 13:00:00,380.62,380.67,379.65,380.34,2406813.0,375.9144,375.9638,374.9564,375.6378,2406813.0
2023-07-14 13:30:00,380.34,380.66,379.96,380.03,1477357.0,375.6378,375.9539,375.2625,375.3317,1477357.0
2023-07-14 14:00:00,380.04,380.59,379.44,379.5,1670585.0,375.3416,375.8848,374.749,374.8082,1670585.0
2023-07-14 14:30:00,379.5,379.79,378.9,378.96,2340424.0,374.8082,375.0946,374.2156,374.2749,2340424.0
2023-07-14 15:00:00,378.95,379.02,378.19,378.5,3206742.0,374.265,374.3342,373.5144,373.8206,3206742.0
2023-07-14 15:30:00,378.52,379.16,378.18,379.1,4659730.0,373.8403,374.4724,373.5046,374.4132,4659730.0
2023-07-17 09:30:00,379.8,381.09,379.31,380.07,5857977.0,375.1045,376.3786,374.6206,375.3712,5857977.0
2023-07-17 10:00:00,380.06,380.71,379.82,380.35,2530701.0,375.3613,376.0033,375.1243,375.6477,2530701.0
2023-07-17 10:30:00,380.37,380.85,380.04,380.44,2018318.0,375.6675,376.1415,375.3416,375.7366,2018318.0
2023-07-17 11:00:00,380.47,381.14,380.09,381.04,1743246.0,375.7662,376.428,375.3909,376.3292,1743246.0
2023-07-17 11:30:00,381.04,381.77,380.89,381.68,1913971.0,376.3292,377.0502,376.181,376.9613,1913971.0
2023-07-17 12:00:00,381.68,381.73,380.72,380.88,1177796.0,376.9613,377.0107,376.0131,376.1712,1177796.0
2023-07-17 12:30:00,380.87,381.43,380.56,381.41,1152475.0,376.1613,376.7144,375.8551,376.6946,1152475.0
2023-07-17 13:00:00,381.42,381.57,381.02,381.25,929909.0,376.7045,376.8526,376.3094,376.5366,929909.0
2023-07-17 13:30:00,381.28,382.03,381.22,381.99,1081032.0,376.5662,377.307,376.507,377.2674,1081032.0
2023-07-17 14:00:00,381.99,382.38,381.71,382.25,1319661.0,377.2674,377.6526,376.9909,377.5242,1319661.0
2023-07-17 14:30:00,382.24,382.35,381.8,382.14,1249357.0,377.5144,377.623,377.0798,377.4156,1249357.0
2023-07-17 15:00:00,382.15,383.5,382.07,383.18,2828736.0,377.4255,378.7588,377.3465,378.4427,2828736.0
2023-07-17 15:30:00,383.16,383.17,382.31,382.6,4552345.0,378.423,378.4329,377.5835,377.8699,4552345.0
2023-07-18 09:30:00,381.95,381.99,380.0,381.11,5725336.0,377.2279,377.2674,375.3021,376.3983,5725336.0
2023-07-18 10:00:00,381.09,381.36,380.48,380.8,3117079.0,376.3786,376.6452,375.7761,376.0922,3117079.0
2023-07-18 10:30:00,380.79,381.6,380.43,381.32,2618069.0,376.0823,376.8823,375.7267,376.6057,2618069.0
2023-07-18 11:00:00,381.33,381.78,381.13,381.15,1607218.0,376.6156,377.06,376.4181,376.4378,1607218.0
2023-07-18 11:30:00,381.17,383.73,380.92,383.56,5444963.0,376.4576,378.9859,376.2107,378.818,5444963.0
2023-07-18 12:00:00,383.56,384.21,383.22,384.21,3867662.0,378.818,379.46,378.4822,379.46,3867662.0
2023-07-18 12:30:00,384.19,384.67,383.89,384.17,2913626.0,379.4402,379.9143,379.144,379.4205,2913626.0
2023-07-18 13:00:00,384.19,385.07,384.14,384.88,2091252.0,379.4402,380.3094,379.3909,380.1217,2091252.0
2023-07-18 13:30:00,384.88,385.29,384.82,385.28,1475804.0,380.1217,380.5266,380.0625,380.5168,1475804.0
2023-07-18 14:00:00,385.28,386.54,385.19,386.39,2844665.0,380.5168,381.7612,380.4279,381.6131,2844665.0
2023-07-18 14:30:00,386.4,386.71,386.03,386.52,2273900.0,381.6229,381.9291,381.2575,381.7414,2273900.0
2023-07-18 15:00:00,386.52,387.13,386.05,386.62,2487899.0,381.7414,382.3439,381.2773,381.8402,2487899.0
2023-07-18 15:30:00,386.62,386.84,385.71,385.76,5171860.0,381.8402,382.0575,380.9415,380.9908,5171860.0
2023-07-19 09:30:00,386.82,387.38,385.95,386.53,5164962.0,382.0377,382.5908,381.1785,381.7513,5164962.0
2023-07-19 10:00:00,386.54,386.82,385.79,386.14,2794551.0,381.7612,382.0377,381.0205,381.3661,2794551.0
2023-07-19 10:30:00,386.12,387.54,385.84,386.52,3365032.0,381.3464,382.7488,381.0699,381.7414,3365032.0
2023-07-19 11:00:00,386.52,387.65,386.26,387.23,2742974.0,381.7414,382.8575,381.4847,382.4427,2742974.0
2023-07-19 11:30:00,387.24,387.66,386.84,387.09,1748857.0,382.4525,382.8673,382.0575,382.3044,1748857.0
2023-07-19 12:00:00,387.07,387.98,385.54,385.93,5994204.0,382.2846,383.1834,380.7736,381.1587,5994204.0
2023-07-19 12:30:00,385.93,386.23,385.21,385.84,2469488.0,381.1587,381.455,380.4476,381.0699,2469488.0
2023-07-19 13:00:00,385.85,385.94,384.74,385.09,2224305.0,381.0797,381.1686,379.9834,380.3291,2224305.0
2023-07-19 13:30:00,385.1,385.55,384.69,385.17,2193286.0,380.339,380.7834,379.9341,380.4081,2193286.0
2023-07-19 14:00:00,385.18,385.34,384.3,384.62,2219549.0,380.418,380.576,379.5489,379.8649,2219549.0
2023-07-19 14:30:00,384.62,385.37,384.6,385.3,1911143.0,379.8649,380.6057,379.8452,380.5365,1911143.0
2023-07-19 15:00:00,385.3,386.45,385.28,386.03,2148997.0,380.5365,381.6723,380.5168,381.2575,2148997.0
2023-07-19 15:30:00,386.01,386.05,385.3,385.39,3691187.0,381.2377,381.2773,380.5365,380.6254,3691187.0
2023-07-20 09:30:00,382.61,384.1,382.54,383.27,5868754.0,377.8798,379.3514,377.8106,378.5316,5868754.0
2023-07-20 10:00:00,383.28,383.37,380.47,380.7,5634517.0,378.5415,378.6304,375.7662,375.9934,5634517.0
2023-07-20 10:30:00,380.69,380.71,379.36,380.03,5264953.0,375.9835,376.0033,374.67,375.3317,5264953.0
2023-07-20 11:00:00,380.03,380.98,379.93,380.43,3011947.0,375.3317,376.2699,375.2329,375.7267,3011947.0
2023-07-20 11:30:00,380.43,381.45,380.32,380.46,2722489.0,375.7267,376.7341,375.6181,375.7564,2722489.0
2023-07-20 12:00:00,380.47,381.39,379.68,379.71,2903713.0,375.7662,376.6749,374.986,375.0156,2903713.0
2023-07-20 12:30:00,379.73,379.89,379.03,379.24,2746778.0,375.0354,375.1934,374.344,374.5514,2746778.0
2023-07-20 13:00:00,379.22,379.63,378.92,379.57,2178118.0,374.5317,374.9366,374.2354,374.8774,2178118.0
2023-07-20 13:30:00,379.56,379.76,379.02,379.17,1964857.0,374.8675,375.065,374.3342,374.4823,1964857.0
2023-07-20 14:00:00,379.15,379.16,377.3,377.31,3357193.0,374.4626,374.4724,372.6354,372.6453,3357193.0
2023-07-20 14:30:00,377.32,377.84,377.13,377.14,2891532.0,372.6552,373.1688,372.4675,372.4774,2891532.0
2023-07-20 15:00:00,377.15,377.48,375.72,375.86,4944940.0,372.4873,372.8132,371.075,371.2132,4944940.0
2023-07-20 15:30:00,375.86,377.32,375.85,376.68,7998181.0,371.2132,372.6552,371.2034,372.0231,7998181.0
2023-07-21 09:30:00,379.18,379.92,377.54,377.55,6984091.0,374.4922,375.223,372.8725,372.8823,6984091.0
2023-07-21 10:00:00,377.56,378.19,375.84,375.85,4625857.0,372.8922,373.5144,371.1935,371.2034,4625857.0
2023-07-21 10:30:00,375.85,377.52,375.81,376.6,3286538.0,371.2034,372.8527,371.1639,371.9441,3286538.0
2023-07-21 11:00:00,376.6,377.97,376.55,377.83,2369267.0,371.9441,373.2971,371.8947,373.1589,2369267.0
2023-07-21 11:30:00,377.85,378.06,376.43,377.26,2255305.0,373.1786,373.386,371.7762,372.5959,2255305.0
2023-07-21 12:00:00,377.27,377.41,376.39,376.43,1905829.0,372.6058,372.7441,371.7367,371.7762,1905829.0
2023-07-21 12:30:00,376.44,376.77,375.95,376.51,1877844.0,371.7861,372.112,371.3021,371.8552,1877844.0
2023-07-21 13:00:00,376.51,377.68,376.41,377.65,1640049.0,371.8552,373.0107,371.7564,372.9811,1640049.0
2023-07-21 13:30:00,377.65,378.37,377.53,378.22,1980368.0,372.9811,373.6922,372.8626,373.5441,1980368.0
2023-07-21 14:00:00,378.21,378.27,376.61,376.98,1877243.0,373.5342,373.5934,371.954,372.3194,1877243.0
2023-07-21 14:30:00,376.99,377.43,376.42,376.48,1751972.0,372.3293,372.7638,371.7663,371.8256,1751972.0
2023-07-21 15:00:00,376.49,376.55,375.19,375.88,3138983.0,371.8354,371.8947,370.5515,371.233,3138983.0
2023-07-21 15:30:00,375.93,376.3,375.3,375.58,6486746.0,371.2824,371.6478,370.6602,370.9367,6486746.0
2023-07-24 09:30:00,376.62,377.58,374.34,374.88,5495791.0,371.9638,372.912,369.712,370.2453,5495791.0
2023-07-24 10:00:00,374.86,376.9,374.67,376.67,3648961.0,370.2256,372.2404,370.0379,372.0132,3648961.0
2023-07-24 10:30:00,376.68,376.96,375.77,376.24,2232665.0,372.0231,372.2996,371.1243,371.5885,2232665.0
2023-07-24 11:00:00,376.24,376.97,375.57,376.03,2214491.0,371.5885,372.3095,370.9268,371.3811,2214491.0
2023-07-24 11:30:00,376.05,376.24,375.17,376.21,1969827.0,371.4009,371.5885,370.5318,371.5589,1969827.0
2023-07-24 12:00:00,376.21,376.67,375.59,376.11,1664800.0,371.5589,372.0132,370.9466,371.4601,1664800.0
2023-07-24 12:30:00,376.13,376.41,375.51,375.9,1136650.0,371.4799,371.7564,370.8676,371.2527,1136650.0
2023-07-24 13:00:00,375.91,376.22,375.61,376.04,1126571.0,371.2626,371.5688,370.9663,371.391,1126571.0
2023-07-24 13:30:00,376.05,376.91,375.76,376.74,1325968.0,371.4009,372.2503,371.1145,372.0824,1325968.0
2023-07-24 14:00:00,376.74,377.06,376.53,376.6,1091481.0,372.0824,372.3984,371.8749,371.9441,1091481.0
2023-07-24 14:30:00,376.61,376.61,375.67,376.28,1309347.0,371.954,371.954,371.0256,371.628,1309347.0
2023-07-24 15:00:00,376.28,376.49,375.32,375.38,1346940.0,371.628,371.8354,370.6799,370.7392,1346940.0
2023-07-24 15:30:00,375.39,376.27,375.36,376.24,2840410.0,370.749,371.6182,370.7194,371.5885,2840410.0
2023-07-25 09:30:00,376.95,378.85,376.93,378.71,3563869.0,372.2898,374.1663,372.27,374.028,3563869.0
2023-07-25 10:00:00,378.76,378.91,377.86,377.88,2095681.0,374.0774,374.2255,373.1885,373.2083,2095681.0
2023-07-25 10:30:00,377.89,378.09,377.29,377.53,1928335.0,373.2181,373.4157,372.6256,372.8626,1928335.0
2023-07-25 11:00:00,377.53,378.56,377.47,378.39,1249638.0,372.8626,373.8799,372.8033,373.712,1249638.0
2023-07-25 11:30:00,378.39,379.25,378.32,378.85,1453743.0,373.712,374.5613,373.6428,374.1663,1453743.0
2023-07-25 12:00:00,378.85,379.13,378.53,378.8,1292679.0,374.1663,374.4428,373.8502,374.1169,1292679.0
2023-07-25 12:30:00,378.8,379.54,378.51,379.5,1112647.0,374.1169,374.8477,373.8305,374.8082,1112647.0
2023-07-25 13:00:00,379.51,379.82,379.19,379.73,1389540.0,374.8181,375.1243,374.5021,375.0354,1389540.0
2023-07-25 13:30:00,379.74,379.83,379.22,379.37,1245417.0,375.0453,375.1342,374.5317,374.6798,1245417.0
2023-07-25 14:00:00,379.37,379.95,379.23,379.84,1292865.0,374.6798,375.2527,374.5416,375.144,1292865.0
2023-07-25 14:30:00,379.84,380.47,379.31,379.33,1841498.0,375.144,375.7662,374.6206,374.6403,1841498.0
2023-07-25 15:00:00,379.33,380.09,379.27,379.66,1784377.0,374.6403,375.3909,374.5811,374.9663,1784377.0
2023-07-25 15:30:00,379.65,379.84,378.8,378.8,3459534.0,374.9564,375.144,374.1169,374.1169,3459534.0
2023-07-26 09:30:00,377.72,378.21,376.43,377.87,4719951.0,373.0502,373.5342,371.7762,373.1984,4719951.0
2023-07-26 10:00:00,377.87,378.07,377.24,377.38,2230679.0,373.1984,373.3959,372.5762,372.7144,2230679.0
2023-07-26 10:30:00,377.4,377.72,375.6,375.73,2392622.0,372.7342,373.0502,370.9564,371.0848,2392622.0
2023-07-26 11:00:00,375.73,376.23,375.18,376.03,2196709.0,371.0848,371.5787,370.5416,371.3811,2196709.0
2023-07-26 11:30:00,376.03,377.15,375.99,376.9,1431000.0,371.3811,372.4873,371.3416,372.2404,1431000.0
2023-07-26 12:00:00,376.91,377.2,376.19,376.21,1281060.0,372.2503,372.5367,371.5392,371.5589,1281060.0
2023-07-26 12:30:00,376.21,376.48,375.81,376.06,1070757.0,371.5589,371.8256,371.1639,371.4108,1070757.0
2023-07-26 13:00:00,376.06,376.39,375.87,376.33,931926.0,371.4108,371.7367,371.2231,371.6774,931926.0
2023-07-26 13:30:00,376.32,376.42,376.06,376.2,958811.0,371.6675,371.7663,371.4108,371.549,958811.0
2023-07-26 14:00:00,376.18,377.39,375.7,376.26,2666534.0,371.5293,372.7243,371.0552,371.6083,2666534.0
2023-07-26 14:30:00,376.29,379.24,376.19,377.99,6097995.0,371.6379,374.5514,371.5392,373.3169,6097995.0
2023-07-26 15:00:00,378.01,378.32,375.31,376.61,4589345.0,373.3367,373.6428,370.67,371.954,4589345.0
2023-07-26 15:30:00,376.65,378.1,376.24,377.55,4113546.0,371.9935,373.4255,371.5885,372.8823,4113546.0
2023-07-27 09:30:00,383.07,384.71,382.77,383.91,6769748.0,378.3341,379.9538,378.0378,379.1637,6769748.0
2023-07-27 10:00:00,383.9,384.24,381.49,381.51,4134010.0,379.1538,379.4896,376.7736,376.7934,4134010.0
2023-07-27 10:30:00,381.55,383.05,381.31,381.55,3054191.0,376.8329,378.3143,376.5959,376.8329,3054191.0
2023-07-27 11:00:00,381.56,382.8,381.53,382.8,1819828.0,376.8428,378.0674,376.8131,378.0674,1819828.0
2023-07-27 11:30:00,382.8,383.23,381.77,382.0,2046527.0,378.0674,378.4921,377.0502,377.2773,2046527.0
2023-07-27 12:00:00,382.01,383.47,381.96,383.42,1626982.0,377.2872,378.7292,377.2378,378.6798,1626982.0
2023-07-27 12:30:00,383.43,383.57,382.71,383.04,1271981.0,378.6896,378.8279,377.9785,378.3045,1271981.0
2023-07-27 13:00:00,383.04,383.35,380.73,380.8,3457554.0,378.3045,378.6106,376.023,376.0922,3457554.0
2023-07-27 13:30:00,380.81,380.92,379.96,380.39,2662908.0,376.102,376.2107,375.2625,375.6872,2662908.0
2023-07-27 14:00:00,380.41,380.69,377.72,377.77,4082382.0,375.707,375.9835,373.0502,373.0996,4082382.0
2023-07-27 14:30:00,377.76,378.23,376.17,376.17,5013864.0,373.0897,373.5539,371.5194,371.5194,5013864.0
2023-07-27 15:00:00,376.17,377.78,375.92,376.71,3305094.0,371.5194,373.1095,371.2725,372.0527,3305094.0
2023-07-27 15:30:00,376.73,377.54,375.31,376.54,6242099.0,372.0725,372.8725,370.67,371.8848,6242099.0
2023-07-28 09:30:00,380.74,382.69,380.22,382.02,6294738.0,376.0329,377.9588,375.5193,377.2971,6294738.0
2023-07-28 10:00:00,382.03,382.93,381.82,382.18,3175900.0,377.307,378.1958,377.0995,377.4551,3175900.0
2023-07-28 10:30:00,382.16,383.12,381.79,382.61,2710590.0,377.4353,378.3835,377.0699,377.8798,2710590.0
2023-07-28 11:00:00,382.63,384.03,382.56,383.76,2306743.0,377.8995,379.2822,377.8304,379.0156,2306743.0
2023-07-28 11:30:00,383.75,384.52,383.61,384.49,2103334.0,379.0057,379.7662,378.8674,379.7365,2103334.0
2023-07-28 12:00:00,384.49,384.49,383.56,384.4,2470188.0,379.7365,379.7365,378.818,379.6477,2470188.0
2023-07-28 12:30:00,384.4,384.42,383.34,383.53,1809950.0,379.6477,379.6674,378.6008,378.7884,1809950.0
2023-07-28 13:00:00,383.52,383.52,382.78,382.89,1867313.0,378.7785,378.7785,378.0477,378.1563,1867313.0
2023-07-28 13:30:00,382.88,383.24,381.61,383.06,3066960.0,378.1464,378.502,376.8921,378.3242,3066960.0
2023-07-28 14:00:00,383.06,383.69,382.96,383.63,2225481.0,378.3242,378.9464,378.2255,378.8872,2225481.0
2023-07-28 14:30:00,383.62,384.19,382.73,383.81,2083439.0,378.8773,379.4402,377.9983,379.0649,2083439.0
2023-07-28 15:00:00,383.8,384.16,383.3,383.33,1797503.0,379.0551,379.4106,378.5613,378.5909,1797503.0
2023-07-28 15:30:00,383.33,383.9,383.0,383.48,5097016.0,378.5909,379.1538,378.265,378.739,5097016.0
2023-07-31 09:30:00,383.8,384.88,382.49,383.03,5364412.0,379.0551,380.1217,377.7613,378.2946,5364412.0
2023-07-31 10:00:00,383.03,383.9,382.52,383.81,2876642.0,378.2946,379.1538,377.7909,379.0649,2876642.0
2023-07-31 10:30:00,383.8,384.12,383.02,383.8,2342904.0,379.0551,379.3711,378.2847,379.0551,2342904.0
2023-07-31 11:00:00,383.8,384.26,383.35,383.6,1434529.0,379.0551,379.5094,378.6106,378.8575,1434529.0
2023-07-31 11:30:00,383.61,383.84,382.85,383.42,2136330.0,378.8674,379.0946,378.1168,378.6798,2136330.0
2023-07-31 12:00:00,383.44,383.81,383.12,383.76,1529379.0,378.6995,379.0649,378.3835,379.0156,1529379.0
2023-07-31 12:30:00,383.74,383.84,382.91,382.99,1258158.0,378.9958,379.0946,378.1761,378.2551,1258158.0
2023-07-31 13:00:00,382.99,383.45,382.56,383.03,1822354.0,378.2551,378.7094,377.8304,378.2946,1822354.0
2023-07-31 13:30:00,383.01,383.7,382.98,383.28,1598592.0,378.2748,378.9563,378.2452,378.5415,1598592.0
2023-07-31 14:00:00,383.32,383.57,382.85,383.05,1151132.0,378.581,378.8279,378.1168,378.3143,1151132.0
2023-07-31 14:30:00,383.05,383.75,382.84,383.57,1304807.0,378.3143,379.0057,378.1069,378.8279,1304807.0
2023-07-31 15:00:00,383.58,383.62,382.84,383.06,1256871.0,378.8378,378.8773,378.1069,378.3242,1256871.0
2023-07-31 15:30:00,383.06,383.85,382.34,383.85,4217519.0,378.3242,379.1045,377.6131,379.1045,4217519.0
2023-08-01 09:30:00,382.31,382.59,381.56,381.92,4136302.0,377.5835,377.86,376.8428,377.1983,4136302.0
2023-08-01 10:00:00,381.96,382.75,380.69,381.94,4551234.0,377.2378,378.0181,375.9835,377.2181,4551234.0
2023-08-01 10:30:00,381.95,383.28,381.84,382.84,3198815.0,377.2279,378.5415,377.1193,378.1069,3198815.0
2023-08-01 11:00:00,382.85,383.12,382.28,382.94,2053525.0,378.1168,378.3835,377.5539,378.2057,2053525.0
2023-08-01 11:30:00,382.94,383.09,382.5,382.93,1531078.0,378.2057,378.3538,377.7711,378.1958,1531078.0
2023-08-01 12:00:00,382.92,382.99,382.12,382.29,1315561.0,378.186,378.2551,377.3958,377.5637,1315561.0
2023-08-01 12:30:00,382.28,383.08,381.88,383.04,1509048.0,377.5539,378.344,377.1588,378.3045,1509048.0
2023-08-01 13:00:00,383.03,383.44,382.79,382.86,1173352.0,378.2946,378.6995,378.0576,378.1267,1173352.0
2023-08-01 13:30:00,382.87,383.15,382.28,383.06,1117315.0,378.1366,378.4131,377.5539,378.3242,1117315.0
2023-08-01 14:00:00,383.09,383.51,382.97,383.14,1359254.0,378.3538,378.7687,378.2353,378.4032,1359254.0
2023-08-01 14:30:00,383.16,383.49,382.88,383.18,1098795.0,378.423,378.7489,378.1464,378.4427,1098795.0
2023-08-01 15:00:00,383.19,383.56,383.01,383.21,860317.0,378.4526,378.818,378.2748,378.4724,860317.0
2023-08-01 15:30:00,383.21,383.48,382.72,382.8,2762837.0,378.4724,378.739,377.9884,378.0674,2762837.0
2023-08-02 09:30:00,379.24,379.26,377.21,377.7,7086674.0,374.5514,374.5712,372.5465,373.0305,7086674.0
2023-08-02 10:00:00,377.69,377.87,375.83,376.31,4991151.0,373.0206,373.1984,371.1836,371.6577,4991151.0
2023-08-02 10:30:00,376.3,376.63,374.88,375.02,3530221.0,371.6478,371.9737,370.2453,370.3836,3530221.0
2023-08-02 11:00:00,375.02,375.79,374.88,375.31,3956889.0,370.3836,371.1441,370.2453,370.67,3956889.0
2023-08-02 11:30:00,375.31,375.77,373.95,373.96,4372299.0,370.67,371.1243,369.3268,369.3367,4372299.0
2023-08-02 12:00:00,373.97,374.09,373.13,373.48,4499759.0,369.3466,369.4651,368.517,368.8627,4499759.0
2023-08-02 12:30:00,373.48,374.85,373.35,374.74,2627481.0,368.8627,370.2157,368.7343,370.1071,2627481.0
2023-08-02 13:00:00,374.74,375.19,374.56,375.03,2231709.0,370.1071,370.5515,369.9293,370.3935,2231709.0
2023-08-02 13:30:00,375.03,375.44,374.26,374.48,2247793.0,370.3935,370.7984,369.633,369.8503,2247793.0
2023-08-02 14:00:00,374.49,375.55,374.42,375.13,1807168.0,369.8602,370.9071,369.791,370.4923,1807168.0
2023-08-02 14:30:00,375.13,375.26,374.6,375.01,1543652.0,370.4923,370.6207,369.9688,370.3737,1543652.0
2023-08-02 15:00:00,375.03,375.39,373.58,373.62,2762855.0,370.3935,370.749,368.9614,369.0009,2762855.0
2023-08-02 15:30:00,373.65,374.8,373.56,374.39,6673768.0,369.0306,370.1663,368.9417,369.7614,6673768.0
2023-08-03 09:30:00,371.94,374.36,371.77,373.83,5848268.0,367.3417,369.7318,367.1738,369.2083,5848268.0
2023-08-03 10:00:00,373.81,374.57,371.86,371.89,3729113.0,369.1886,369.9392,367.2627,367.2923,3729113.0
2023-08-03 10:30:00,371.9,373.72,371.83,373.56,2807791.0,367.3022,369.0997,367.2331,368.9417,2807791.0
2023-08-03 11:00:00,373.56,374.85,373.34,374.45,2297225.0,368.9417,370.2157,368.7244,369.8207,2297225.0
2023-08-03 11:30:00,374.46,375.03,374.04,374.22,2331469.0,369.8305,370.3935,369.4157,369.5935,2331469.0
2023-08-03 12:00:00,374.22,374.92,373.96,374.73,1189920.0,369.5935,370.2849,369.3367,370.0972,1189920.0
2023-08-03 12:30:00,374.74,375.95,374.64,375.59,2143739.0,370.1071,371.3021,370.0083,370.9466,2143739.0
2023-08-03 13:00:00,375.59,375.75,375.07,375.19,1775644.0,370.9466,371.1046,370.433,370.5515,1775644.0
2023-08-03 13:30:00,375.2,375.36,374.15,374.25,1644048.0,370.5614,370.7194,369.5244,369.6231,1644048.0
2023-08-03 14:00:00,374.25,374.88,373.91,374.59,1470464.0,369.6231,370.2453,369.2873,369.9589,1470464.0
2023-08-03 14:30:00,374.61,374.92,374.17,374.78,1162614.0,369.9787,370.2849,369.5441,370.1466,1162614.0
2023-08-03 15:00:00,374.8,374.83,373.35,373.97,1854980.0,370.1663,370.196,368.7343,369.3466,1854980.0
2023-08-03 15:30:00,373.98,374.56,373.69,373.78,3369059.0,369.3565,369.9293,369.0701,369.1589,3369059.0
2023-08-04 09:30:00,375.75,377.47,374.02,374.2,7229959.0,371.1046,372.8033,369.396,369.5738,7229959.0
2023-08-04 10:00:00,374.24,374.99,372.88,374.67,4709471.0,369.6133,370.354,368.2701,370.0379,4709471.0
2023-08-04 10:30:00,374.64,376.14,374.61,375.91,2739465.0,370.0083,371.4898,369.9787,371.2626,2739465.0
2023-08-04 11:00:00,375.91,376.72,375.76,376.49,1820548.0,371.2626,372.0626,371.1145,371.8354,1820548.0
2023-08-04 11:30:00,376.49,377.4,376.03,377.17,2023102.0,371.8354,372.7342,371.3811,372.507,2023102.0
2023-08-04 12:00:00,377.14,377.67,376.61,377.63,1705798.0,372.4774,373.0009,371.954,372.9614,1705798.0
2023-08-04 12:30:00,377.64,378.1,377.42,377.74,1640904.0,372.9712,373.4255,372.7539,373.07,1640904.0
2023-08-04 13:00:00,377.74,377.81,376.25,376.68,2035132.0,373.07,373.1391,371.5984,372.0231,2035132.0
2023-08-04 13:30:00,376.67,377.14,375.85,376.05,1637134.0,372.0132,372.4774,371.2034,371.4009,1637134.0
2023-08-04 14:00:00,376.05,376.05,373.4,373.61,4475665.0,371.4009,371.4009,368.7836,368.991,4475665.0
2023-08-04 14:30:00,373.61,373.94,372.07,372.43,4132500.0,368.991,369.317,367.4701,367.8256,4132500.0
2023-08-04 15:00:00,372.42,373.28,372.13,372.51,2962236.0,367.8158,368.6651,367.5293,367.9046,2962236.0
2023-08-04 15:30:00,372.55,372.86,371.53,372.01,6076219.0,367.9442,368.2503,366.9368,367.4108,6076219.0
2023-08-07 09:30:00,373.89,374.85,372.45,372.78,4800795.0,369.2676,370.2157,367.8454,368.1713,4800795.0
2023-08-07 10:00:00,372.72,374.04,372.05,373.7,2672308.0,368.1121,369.4157,367.4503,369.0799,2672308.0
2023-08-07 10:30:00,373.67,374.14,372.73,372.94,1944564.0,369.0503,369.5145,368.1219,368.3293,1944564.0
2023-08-07 11:00:00,372.94,373.09,371.62,372.13,2489917.0,368.3293,368.4775,367.0257,367.5293,2489917.0
2023-08-07 11:30:00,372.1,373.52,371.51,373.44,2124273.0,367.4997,368.9022,366.917,368.8232,2124273.0
2023-08-07 12:00:00,373.46,373.73,372.98,373.63,1344959.0,368.8429,369.1096,368.3688,369.0108,1344959.0
2023-08-07 12:30:00,373.61,373.77,372.88,373.66,1100048.0,368.991,369.1491,368.2701,369.0404,1100048.0
2023-08-07 13:00:00,373.67,374.06,373.48,373.69,1069622.0,369.0503,369.4355,368.8627,369.0701,1069622.0
2023-08-07 13:30:00,373.69,374.23,373.32,374.19,1139783.0,369.0701,369.6034,368.7046,369.5639,1139783.0
2023-08-07 14:00:00,374.2,374.54,373.6,373.77,1303514.0,369.5738,369.9096,368.9812,369.1491,1303514.0
2023-08-07 14:30:00,373.78,374.55,373.76,374.26,1065156.0,369.1589,369.9194,369.1392,369.633,1065156.0
2023-08-07 15:00:00,374.29,374.64,374.07,374.16,1094929.0,369.6626,370.0083,369.4454,369.5343,1094929.0
2023-08-07 15:30:00,374.11,375.29,373.95,375.2,3150266.0,369.4849,370.6503,369.3268,370.5614,3150266.0
2023-08-08 09:30:00,372.65,372.66,370.12,370.61,5204949.0,368.0429,368.0528,365.5442,366.0281,5204949.0
2023-08-08 10:00:00,370.59,370.93,369.43,370.43,4386763.0,366.0084,366.3442,364.8627,365.8504,4386763.0
2023-08-08 10:30:00,370.43,370.66,369.07,369.11,3242252.0,365.8504,366.0775,364.5072,364.5467,3242252.0
2023-08-08 11:00:00,369.12,369.91,368.86,369.8,2626042.0,364.5566,365.3368,364.2998,365.2282,2626042.0
2023-08-08 11:30:00,369.81,370.05,368.82,369.18,2479664.0,365.238,365.4751,364.2603,364.6158,2479664.0
2023-08-08 12:00:00,369.19,370.27,369.05,369.98,1834348.0,364.6257,365.6923,364.4874,365.4059,1834348.0
2023-08-08 12:30:00,369.98,370.58,369.64,370.11,1528769.0,365.4059,365.9985,365.0701,365.5343,1528769.0
2023-08-08 13:00:00,370.13,370.9,369.85,370.42,1658201.0,365.5541,366.3146,365.2775,365.8405,1658201.0
2023-08-08 13:30:00,370.38,370.86,369.92,370.77,1539264.0,365.801,366.275,365.3467,366.1862,1539264.0
2023-08-08 14:00:00,370.77,371.48,370.41,371.02,1873566.0,366.1862,366.8874,365.8306,366.4331,1873566.0
2023-08-08 14:30:00,371.05,371.84,370.68,371.6,1578566.0,366.4627,367.2429,366.0973,367.0059,1578566.0
2023-08-08 15:00:00,371.59,371.76,371.19,371.55,1346646.0,366.996,367.1639,366.601,366.9565,1346646.0
2023-08-08 15:30:00,371.55,372.45,371.08,371.94,3473519.0,366.9565,367.8454,366.4923,367.3417,3473519.0
2023-08-09 09:30:00,372.29,372.45,369.93,370.31,4112700.0,367.6874,367.8454,365.3565,365.7318,4112700.0
2023-08-09 10:00:00,370.34,370.86,369.8,370.4,2508450.0,365.7615,366.275,365.2282,365.8207,2508450.0
2023-08-09 10:30:00,370.38,370.58,368.52,368.54,3016393.0,365.801,365.9985,363.964,363.9837,3016393.0
2023-08-09 11:00:00,368.54,369.04,367.19,367.69,3603188.0,363.9837,364.4775,362.6504,363.1442,3603188.0
2023-08-09 11:30:00,367.69,368.25,367.14,367.61,2774037.0,363.1442,363.6973,362.601,363.0652,2774037.0
2023-08-09 12:00:00,367.61,368.6,367.5,368.31,2053849.0,363.0652,364.043,362.9566,363.7566,2053849.0
2023-08-09 12:30:00,368.31,368.86,368.1,368.15,1639642.0,363.7566,364.2998,363.5492,363.5986,1639642.0
2023-08-09 13:00:00,368.15,369.7,367.93,369.48,1754888.0,363.5986,365.1294,363.3813,364.9121,1754888.0
2023-08-09 13:30:00,369.5,369.94,369.46,369.57,1397719.0,364.9319,365.3664,364.8924,365.001,1397719.0
2023-08-09 14:00:00,369.58,370.66,369.38,370.61,2238940.0,365.0109,366.0775,364.8133,366.0281,2238940.0
2023-08-09 14:30:00,370.61,370.97,370.06,370.14,1965470.0,366.0281,366.3837,365.4849,365.5639,1965470.0
2023-08-09 15:00:00,370.15,370.25,369.13,369.6,2335611.0,365.5738,365.6726,364.5664,365.0306,2335611.0
2023-08-09 15:30:00,369.58,369.74,367.58,367.87,6841534.0,365.0109,365.1689,363.0356,363.322,6841534.0
2023-08-10 09:30:00,370.97,373.98,370.32,373.91,6476100.0,366.3837,369.3565,365.7417,369.2873,6476100.0
2023-08-10 10:00:00,373.93,374.36,373.04,373.35,4123207.0,369.3071,369.7318,368.4281,368.7343,4123207.0
2023-08-10 10:30:00,373.34,373.87,371.14,371.75,4477878.0,368.7244,369.2478,366.5516,367.154,4477878.0
2023-08-10 11:00:00,371.76,371.91,370.06,370.92,3749308.0,367.1639,367.3121,365.4849,366.3343,3749308.0
2023-08-10 11:30:00,370.91,371.62,368.76,369.5,3573918.0,366.3244,367.0257,364.201,364.9319,3573918.0
2023-08-10 12:00:00,369.49,369.75,368.47,369.41,2375303.0,364.922,365.1788,363.9146,364.843,2375303.0
2023-08-10 12:30:00,369.39,370.52,368.55,368.89,2376762.0,364.8232,365.9393,363.9936,364.3294,2376762.0
2023-08-10 13:00:00,368.89,369.37,368.19,368.57,2177915.0,364.3294,364.8035,363.6381,364.0134,2177915.0
2023-08-10 13:30:00,368.56,368.71,367.03,367.24,2998947.0,364.0035,364.1516,362.4924,362.6998,2998947.0
2023-08-10 14:00:00,367.24,369.29,367.16,368.78,2807416.0,362.6998,364.7245,362.6208,364.2208,2807416.0
2023-08-10 14:30:00,368.77,369.71,368.24,369.66,2317515.0,364.2109,365.1393,363.6874,365.0899,2317515.0
2023-08-10 15:00:00,369.66,369.73,368.52,368.69,2636278.0,365.0899,365.159,363.964,364.1319,2636278.0
2023-08-10 15:30:00,368.69,368.84,367.94,368.56,4216407.0,364.1319,364.28,363.3911,364.0035,4216407.0
2023-08-11 09:30:00,365.99,366.61,365.05,365.59,4435804.0,361.4653,362.0776,360.5369,361.0702,4435804.0
2023-08-11 10:00:00,365.51,368.0,365.51,367.31,4730059.0,360.9912,363.4504,360.9912,362.7689,4730059.0
2023-08-11 10:30:00,367.33,367.78,366.06,366.23,2470558.0,362.7887,363.2331,361.5344,361.7023,2470558.0
2023-08-11 11:00:00,366.23,366.6,365.13,365.17,2694111.0,361.7023,362.0677,360.6159,360.6554,2694111.0
2023-08-11 11:30:00,365.17,365.84,364.69,365.81,3472593.0,360.6554,361.3171,360.1813,361.2875,3472593.0
2023-08-11 12:00:00,365.79,366.67,365.39,365.77,2234095.0,361.2677,362.1368,360.8727,361.248,2234095.0
2023-08-11 12:30:00,365.77,366.11,365.04,365.33,1307071.0,361.248,361.5838,360.527,360.8134,1307071.0
2023-08-11 13:00:00,365.34,366.36,365.07,366.28,1392254.0,360.8233,361.8307,360.5566,361.7517,1392254.0
2023-08-11 13:30:00,366.26,366.4,365.31,365.83,2111811.0,361.7319,361.8702,360.7937,361.3072,2111811.0
2023-08-11 14:00:00,365.84,366.75,365.73,366.47,1996825.0,361.3171,362.2159,361.2085,361.9393,1996825.0
2023-08-11 14:30:00,366.44,367.1,366.18,366.91,1868134.0,361.9097,362.5615,361.6529,362.3739,1868134.0
2023-08-11 15:00:00,366.9,366.95,365.84,366.6,2048861.0,362.364,362.4134,361.3171,362.0677,2048861.0
2023-08-11 15:30:00,366.6,366.89,365.75,366.21,3622199.0,362.0677,362.3541,361.2282,361.6825,3622199.0
2023-08-14 09:30:00,365.44,366.88,364.7,366.64,4834265.0,360.9221,362.3443,360.1912,362.1072,4834265.0
2023-08-14 10:00:00,366.65,368.01,366.28,367.37,3178493.0,362.1171,363.4603,361.7517,362.8282,3178493.0
2023-08-14 10:30:00,367.38,369.83,367.31,369.37,3491523.0,362.8381,365.2578,362.7689,364.8035,3491523.0
2023-08-14 11:00:00,369.39,369.46,368.55,369.18,2272125.0,364.8232,364.8924,363.9936,364.6158,2272125.0
2023-08-14 11:30:00,369.18,369.79,368.67,368.97,1802017.0,364.6158,365.2183,364.1121,364.4084,1802017.0
2023-08-14 12:00:00,368.98,369.37,368.0,368.42,1864417.0,364.4183,364.8035,363.4504,363.8652,1864417.0
2023-08-14 12:30:00,368.45,369.07,368.17,369.04,1370734.0,363.8948,364.5072,363.6183,364.4775,1370734.0
2023-08-14 13:00:00,369.05,369.77,368.95,369.4,1386270.0,364.4874,365.1985,364.3887,364.8331,1386270.0
2023-08-14 13:30:00,369.41,369.57,368.79,369.23,1321782.0,364.843,365.001,364.2306,364.6652,1321782.0
2023-08-14 14:00:00,369.23,369.33,368.52,369.01,1301136.0,364.6652,364.764,363.964,364.4479,1301136.0
2023-08-14 14:30:00,369.03,369.2,368.38,369.0,1314809.0,364.4677,364.6356,363.8257,364.438,1314809.0
2023-08-14 15:00:00,369.03,369.55,368.8,369.25,1622985.0,364.4677,364.9812,364.2405,364.685,1622985.0
2023-08-14 15:30:00,369.25,370.47,369.14,370.46,4315877.0,364.685,365.8899,364.5763,365.88,4315877.0
2023-08-15 09:30:00,369.36,370.17,368.13,368.31,4190576.0,364.7936,365.5936,363.5788,363.7566,4190576.0
2023-08-15 10:00:00,368.3,368.32,366.64,367.2,4981051.0,363.7467,363.7665,362.1072,362.6603,4981051.0
2023-08-15 10:30:00,367.2,367.81,366.53,367.2,3170549.0,362.6603,363.2628,361.9986,362.6603,3170549.0
2023-08-15 11:00:00,367.2,368.3,367.2,368.06,1871112.0,362.6603,363.7467,362.6603,363.5097,1871112.0
2023-08-15 11:30:00,368.06,368.66,367.86,368.63,1457431.0,363.5097,364.1022,363.3121,364.0726,1457431.0
2023-08-15 12:00:00,368.64,368.93,367.86,368.34,1615244.0,364.0825,364.3689,363.3121,363.7862,1615244.0
2023-08-15 12:30:00,368.35,368.44,367.48,367.83,1343779.0,363.7961,363.885,362.9368,363.2825,1343779.0
2023-08-15 13:00:00,367.8,368.36,367.48,368.16,902922.0,363.2529,363.806,362.9368,363.6084,902922.0
2023-08-15 13:30:00,368.16,368.23,367.25,367.69,1182632.0,363.6084,363.6776,362.7097,363.1442,1182632.0
2023-08-15 14:00:00,367.69,367.89,367.28,367.45,1044382.0,363.1442,363.3418,362.7393,362.9072,1044382.0
2023-08-15 14:30:00,367.48,368.17,367.41,367.83,978198.0,362.9368,363.6183,362.8677,363.2825,978198.0
2023-08-15 15:00:00,367.82,367.88,366.03,366.05,1860044.0,363.2726,363.3319,361.5048,361.5245,1860044.0
2023-08-15 15:30:00,366.05,366.74,365.74,366.42,5380033.0,361.5245,362.206,361.2183,361.8899,5380033.0
2023-08-16 09:30:00,365.87,367.03,365.2,366.41,4494707.0,361.3467,362.4924,360.685,361.8801,4494707.0
2023-08-16 10:00:00,366.38,367.43,365.65,366.45,2740609.0,361.8504,362.8875,361.1295,361.9196,2740609.0
2023-08-16 10:30:00,366.42,367.24,366.21,367.01,1778445.0,361.8899,362.6998,361.6825,362.4726,1778445.0
2023-08-16 11:00:00,367.02,367.34,366.13,366.35,1593631.0,362.4825,362.7986,361.6035,361.8208,1593631.0
2023-08-16 11:30:00,366.33,366.36,364.77,365.02,2293696.0,361.8011,361.8307,360.2603,360.5072,2293696.0
2023-08-16 12:00:00,365.02,365.35,364.12,364.21,3615124.0,360.5072,360.8332,359.6184,359.7073,3615124.0
2023-08-16 12:30:00,364.2,364.94,364.11,364.32,1691338.0,359.6974,360.4282,359.6085,359.8159,1691338.0
2023-08-16 13:00:00,364.31,364.65,363.64,364.29,1970497.0,359.806,360.1418,359.1443,359.7863,1970497.0
2023-08-16 13:30:00,364.29,365.54,364.1,365.11,1688726.0,359.7863,361.0208,359.5986,360.5961,1688726.0
2023-08-16 14:00:00,365.1,365.82,363.58,365.59,3641808.0,360.5863,361.2974,359.0851,361.0702,3641808.0
2023-08-16 14:30:00,365.59,366.04,364.33,364.69,2435174.0,361.0702,361.5146,359.8258,360.1813,2435174.0
2023-08-16 15:00:00,364.7,364.7,362.72,363.13,4466948.0,360.1912,360.1912,358.2357,358.6406,4466948.0
2023-08-16 15:30:00,363.14,363.63,362.44,362.48,6689861.0,358.6505,359.1344,357.9591,357.9987,6689861.0
2023-08-17 09:30:00,363.95,364.31,361.87,362.39,5759178.0,359.4505,359.806,357.3962,357.9098,5759178.0
2023-08-17 10:00:00,362.38,362.74,361.25,361.4,4099485.0,357.8999,358.2554,356.7839,356.932,4099485.0
2023-08-17 10:30:00,361.37,362.19,360.65,361.44,3587420.0,356.9024,357.7122,356.1913,356.9715,3587420.0
2023-08-17 11:00:00,361.46,361.71,360.78,360.93,2706774.0,356.9913,357.2382,356.3197,356.4678,2706774.0
2023-08-17 11:30:00,360.95,361.88,360.69,361.81,2636695.0,356.4876,357.4061,356.2308,357.3369,2636695.0
2023-08-17 12:00:00,361.82,362.81,361.09,362.66,2753876.0,357.3468,358.3246,356.6258,358.1764,2753876.0
2023-08-17 12:30:00,362.66,362.97,362.06,362.96,2128265.0,358.1764,358.4826,357.5838,358.4727,2128265.0
2023-08-17 13:00:00,362.96,363.07,361.73,361.82,1956186.0,358.4727,358.5814,357.2579,357.3468,1956186.0
2023-08-17 13:30:00,361.8,361.81,360.74,361.16,2965812.0,357.3271,357.3369,356.2802,356.695,2965812.0
2023-08-17 14:00:00,361.18,361.27,360.27,360.69,2492310.0,356.7147,356.8036,355.816,356.2308,2492310.0
2023-08-17 14:30:00,360.7,360.73,359.27,359.56,3113277.0,356.2407,356.2703,354.8283,355.1148,3113277.0
2023-08-17 15:00:00,359.57,359.82,358.16,359.14,5021859.0,355.1246,355.3715,353.7321,354.6999,5021859.0
2023-08-17 15:30:00,359.15,359.5,358.25,358.59,6643555.0,354.7098,355.0555,353.8209,354.1567,6643555.0
2023-08-18 09:30:00,355.26,356.83,355.02,355.48,7032832.0,350.8679,352.4185,350.6309,351.0852,7032832.0
2023-08-18 10:00:00,355.46,356.26,354.71,355.39,4396993.0,351.0654,351.8555,350.3247,350.9963,4396993.0
2023-08-18 10:30:00,355.37,356.89,355.33,356.44,3237497.0,350.9766,352.4778,350.937,352.0333,3237497.0
2023-08-18 11:00:00,356.44,357.26,356.21,356.21,3359174.0,352.0333,352.8432,351.8062,351.8062,3359174.0
2023-08-18 11:30:00,356.2,357.93,355.67,357.8,3100392.0,351.7963,353.5049,351.2728,353.3765,3100392.0
2023-08-18 12:00:00,357.8,358.15,357.06,357.12,2640023.0,353.3765,353.7222,352.6457,352.7049,2640023.0
2023-08-18 12:30:00,357.14,358.08,357.01,357.27,1820050.0,352.7247,353.653,352.5963,352.8531,1820050.0
2023-08-18 13:00:00,357.27,357.71,356.12,357.12,2438932.0,352.8531,353.2876,351.7173,352.7049,2438932.0
2023-08-18 13:30:00,357.12,357.75,356.74,357.63,1793784.0,352.7049,353.3271,352.3296,353.2086,1793784.0
2023-08-18 14:00:00,357.65,358.12,357.28,357.83,2220599.0,353.2284,353.6926,352.8629,353.4061,2220599.0
2023-08-18 14:30:00,357.83,358.83,357.76,358.1,2327775.0,353.4061,354.3938,353.337,353.6728,2327775.0
2023-08-18 15:00:00,358.11,358.36,357.47,358.25,2425115.0,353.6827,353.9296,353.0506,353.8209,2425115.0
2023-08-18 15:30:00,358.25,359.41,357.69,358.14,5482025.0,353.8209,354.9666,353.2679,353.7123,5482025.0
2023-08-21 09:30:00,359.6,362.16,359.55,362.16,4625836.0,355.1543,357.6826,355.1049,357.6826,4625836.0
2023-08-21 10:00:00,362.17,362.61,360.06,360.16,3961166.0,357.6925,358.127,355.6086,355.7073,3961166.0
2023-08-21 10:30:00,360.17,361.06,359.93,360.18,2859714.0,355.7172,356.5962,355.4802,355.7271,2859714.0
2023-08-21 11:00:00,360.17,360.78,359.26,359.69,2362794.0,355.7172,356.3197,354.8185,355.2431,2362794.0
2023-08-21 11:30:00,359.69,360.28,359.15,359.66,2234390.0,355.2431,355.8258,354.7098,355.2135,2234390.0
2023-08-21 12:00:00,359.65,361.31,359.58,361.26,2477140.0,355.2036,356.8431,355.1345,356.7937,2477140.0
2023-08-21 12:30:00,361.26,361.95,361.02,361.86,1966832.0,356.7937,357.4752,356.5567,357.3863,1966832.0
2023-08-21 13:00:00,361.87,362.96,361.48,362.62,2529083.0,357.3962,358.4727,357.011,358.1369,2529083.0
2023-08-21 13:30:00,362.61,363.36,362.52,362.9,2280443.0,358.127,358.8678,358.0382,358.4135,2280443.0
2023-08-21 14:00:00,362.91,363.65,362.77,363.22,1730568.0,358.4233,359.1542,358.2851,358.7295,1730568.0
2023-08-21 14:30:00,363.29,364.08,363.09,363.78,1619106.0,358.7986,359.5789,358.6011,359.2826,1619106.0
2023-08-21 15:00:00,363.78,364.39,363.78,364.02,2119414.0,359.2826,359.885,359.2826,359.5196,2119414.0
2023-08-21 15:30:00,364.02,364.59,363.73,363.96,5483910.0,359.5196,360.0826,359.2332,359.4604,5483910.0
2023-08-22 09:30:00,366.55,366.56,364.25,364.41,4784731.0,362.0183,362.0282,359.7468,359.9048,4784731.0
2023-08-22 10:00:00,364.41,365.7,364.3,364.59,2880590.0,359.9048,361.1788,359.7961,360.0826,2880590.0
2023-08-22 10:30:00,364.6,365.57,363.58,365.47,2791823.0,360.0924,361.0504,359.0851,360.9517,2791823.0
2023-08-22 11:00:00,365.47,365.66,364.47,364.81,1835537.0,360.9517,361.1393,359.964,360.2998,1835537.0
2023-08-22 11:30:00,364.82,365.19,363.65,363.94,1967294.0,360.3097,360.6751,359.1542,359.4406,1967294.0
2023-08-22 12:00:00,363.95,364.05,362.7,363.42,2266503.0,359.4505,359.5492,358.2159,358.927,2266503.0
2023-08-22 12:30:00,363.42,364.26,363.15,363.67,1795697.0,358.927,359.7566,358.6604,359.1739,1795697.0
2023-08-22 13:00:00,363.67,363.86,362.75,363.37,2001632.0,359.1739,359.3616,358.2653,358.8776,2001632.0
2023-08-22 13:30:00,363.41,363.56,362.68,363.35,1555784.0,358.9172,359.0653,358.1962,358.8579,1555784.0
2023-08-22 14:00:00,363.33,363.92,362.85,363.83,1627353.0,358.8381,359.4208,358.3641,359.332,1627353.0
2023-08-22 14:30:00,363.84,364.08,363.21,363.71,1594905.0,359.3418,359.5789,358.7196,359.2134,1594905.0
2023-08-22 15:00:00,363.71,364.57,363.4,363.6,1964907.0,359.2134,360.0628,358.9073,359.1048,1964907.0
2023-08-22 15:30:00,363.59,363.63,362.7,363.37,3549154.0,359.0949,359.1344,358.2159,358.8776,3549154.0
2023-08-23 09:30:00,364.58,366.92,364.36,366.6,4931191.0,360.0727,362.3838,359.8554,362.0677,4931191.0
2023-08-23 10:00:00,366.6,367.86,366.35,367.45,3387967.0,362.0677,363.3121,361.8208,362.9072,3387967.0
2023-08-23 10:30:00,367.44,368.81,367.37,368.66,2962240.0,362.8973,364.2504,362.8282,364.1022,2962240.0
2023-08-23 11:00:00,368.67,369.15,368.38,368.94,2505904.0,364.1121,364.5862,363.8257,364.3788,2505904.0
2023-08-23 11:30:00,368.99,369.34,368.46,369.2,2360393.0,364.4282,364.7738,363.9047,364.6356,2360393.0
2023-08-23 12:00:00,369.2,369.24,368.43,368.57,1382763.0,364.6356,364.6751,363.8751,364.0134,1382763.0
2023-08-23 12:30:00,368.6,369.23,368.45,368.65,1153655.0,364.043,364.6652,363.8948,364.0924,1153655.0
2023-08-23 13:00:00,368.64,369.77,368.52,369.68,1837452.0,364.0825,365.1985,363.964,365.1096,1837452.0
2023-08-23 13:30:00,369.7,370.22,369.62,370.08,1764706.0,365.1294,365.643,365.0504,365.5047,1764706.0
2023-08-23 14:00:00,370.07,370.09,369.06,369.45,1574428.0,365.4948,365.5146,364.4973,364.8825,1574428.0
2023-08-23 14:30:00,369.43,369.55,368.85,369.33,1402408.0,364.8627,364.9812,364.2899,364.764,1402408.0
2023-08-23 15:00:00,369.31,369.95,369.02,369.89,1788702.0,364.7442,365.3763,364.4578,365.317,1788702.0
2023-08-23 15:30:00,369.88,370.0,368.83,369.17,4484010.0,365.3072,365.4257,364.2701,364.6059,4484010.0
2023-08-24 09:30:00,372.64,372.74,369.02,369.94,8719197.0,368.033,368.1318,364.4578,365.3664,8719197.0
2023-08-24 10:00:00,369.96,370.22,366.29,366.31,5611990.0,365.3862,365.643,361.7615,361.7813,5611990.0
2023-08-24 10:30:00,366.31,366.61,365.26,365.49,5302099.0,361.7813,362.0776,360.7443,360.9714,5302099.0
2023-08-24 11:00:00,365.5,365.51,364.33,364.98,4156635.0,360.9813,360.9912,359.8258,360.4677,4156635.0
2023-08-24 11:30:00,364.98,364.98,363.18,363.37,3256188.0,360.4677,360.4677,358.69,358.8776,3256188.0
2023-08-24 12:00:00,363.38,364.81,363.31,364.39,3206399.0,358.8875,360.2998,358.8184,359.885,3206399.0
2023-08-24 12:30:00,364.39,365.51,364.33,364.51,2419710.0,359.885,360.9912,359.8258,360.0036,2419710.0
2023-08-24 13:00:00,364.5,364.84,363.58,363.8,2156489.0,359.9937,360.3295,359.0851,359.3023,2156489.0
2023-08-24 13:30:00,363.78,364.3,363.68,363.94,1943496.0,359.2826,359.7961,359.1838,359.4406,1943496.0
2023-08-24 14:00:00,363.95,364.7,363.65,363.8,2013338.0,359.4505,360.1912,359.1542,359.3023,2013338.0
2023-08-24 14:30:00,363.77,364.09,362.91,363.58,2409787.0,359.2727,359.5887,358.4233,359.0851,2409787.0
2023-08-24 15:00:00,363.58,363.75,362.53,362.64,2447855.0,359.0851,359.2529,358.048,358.1567,2447855.0
2023-08-24 15:30:00,362.65,362.86,361.01,361.09,7221894.0,358.1665,358.374,356.5468,356.6258,7221894.0
2023-08-25 09:30:00,362.07,363.5,361.98,363.32,5460774.0,357.5937,359.006,357.5048,358.8283,5460774.0
2023-08-25 10:00:00,363.31,365.74,361.45,361.85,9406495.0,358.8184,361.2183,356.9814,357.3764,9406495.0
2023-08-25 10:30:00,361.86,362.33,358.63,358.73,6179240.0,357.3863,357.8505,354.1962,354.295,6179240.0
2023-08-25 11:00:00,358.75,361.27,358.58,361.2,4423935.0,354.3148,356.8036,354.1469,356.7345,4423935.0
2023-08-25 11:30:00,361.19,361.94,359.59,359.9,3820150.0,356.7246,357.4653,355.1444,355.4505,3820150.0
2023-08-25 12:00:00,359.85,361.72,359.8,361.7,2725983.0,355.4012,357.248,355.3518,357.2283,2725983.0
2023-08-25 12:30:00,361.71,362.11,360.94,361.75,2602240.0,357.2382,357.6332,356.4777,357.2777,2602240.0
2023-08-25 13:00:00,361.75,362.28,360.84,361.42,2486606.0,357.2777,357.8011,356.3789,356.9518,2486606.0
2023-08-25 13:30:00,361.44,361.8,360.64,361.7,1883906.0,356.9715,357.3271,356.1814,357.2283,1883906.0
2023-08-25 14:00:00,361.68,363.99,361.57,363.94,3485485.0,357.2085,359.49,357.0999,359.4406,3485485.0
2023-08-25 14:30:00,363.95,364.53,363.44,364.46,2866923.0,359.4505,360.0233,358.9468,359.9542,2866923.0
2023-08-25 15:00:00,364.48,365.24,364.04,364.9,2869836.0,359.9739,360.7245,359.5394,360.3887,2869836.0
2023-08-25 15:30:00,364.91,365.08,363.79,364.07,5190277.0,360.3986,360.5665,359.2925,359.569,5190277.0
2023-08-28 09:30:00,366.99,367.71,364.71,365.89,5803532.0,362.4529,363.164,360.2011,361.3665,5803532.0
2023-08-28 10:00:00,365.91,366.93,365.54,366.87,2856178.0,361.3862,362.3936,361.0208,362.3344,2856178.0
2023-08-28 10:30:00,366.87,366.97,364.63,365.44,2801682.0,362.3344,362.4331,360.1221,360.9221,2801682.0
2023-08-28 11:00:00,365.44,365.6,364.74,365.07,2127984.0,360.9221,361.0801,360.2307,360.5566,2127984.0
2023-08-28 11:30:00,365.08,365.59,364.25,365.04,2183375.0,360.5665,361.0702,359.7468,360.527,2183375.0
2023-08-28 12:00:00,365.03,365.18,364.49,364.76,1473478.0,360.5171,360.6653,359.9838,360.2505,1473478.0
2023-08-28 12:30:00,364.76,366.45,364.55,366.4,1795265.0,360.2505,361.9196,360.0431,361.8702,1795265.0
2023-08-28 13:00:00,366.4,367.18,366.38,366.63,2049748.0,361.8702,362.6405,361.8504,362.0973,2049748.0
2023-08-28 13:30:00,366.67,366.86,364.62,364.88,2226180.0,362.1368,362.3245,360.1122,360.369,2226180.0
2023-08-28 14:00:00,364.89,365.34,364.76,365.23,1489650.0,360.3789,360.8233,360.2505,360.7147,1489650.0
2023-08-28 14:30:00,365.25,365.98,364.91,365.85,1967125.0,360.7344,361.4554,360.3986,361.327,1967125.0
2023-08-28 15:00:00,365.86,366.33,365.36,365.75,1934757.0,361.3369,361.8011,360.843,361.2282,1934757.0
2023-08-28 15:30:00,365.74,367.3,365.59,366.85,4336306.0,361.2183,362.7591,361.0702,362.3146,4336306.0
2023-08-29 09:30:00,366.56,368.93,366.23,368.5,4370034.0,362.0282,364.3689,361.7023,363.9442,4370034.0
2023-08-29 10:00:00,368.52,371.88,368.47,371.74,7055195.0,363.964,367.2824,363.9146,367.1442,7055195.0
2023-08-29 10:30:00,371.74,372.63,371.68,372.0,5324459.0,367.1442,368.0232,367.0849,367.401,5324459.0
2023-08-29 11:00:00,371.99,373.26,371.95,373.02,3196467.0,367.3911,368.6454,367.3516,368.4083,3196467.0
2023-08-29 11:30:00,373.04,374.04,372.99,373.6,3256172.0,368.4281,369.4157,368.3787,368.9812,3256172.0
2023-08-29 12:00:00,373.6,374.16,373.23,374.0,2395075.0,368.9812,369.5343,368.6157,369.3762,2395075.0
2023-08-29 12:30:00,374.01,374.1,373.31,373.86,1868692.0,369.3861,369.475,368.6948,369.238,1868692.0
2023-08-29 13:00:00,373.87,374.08,373.57,373.83,1704838.0,369.2478,369.4552,368.9515,369.2083,1704838.0
2023-08-29 13:30:00,373.84,374.4,373.35,373.7,2353905.0,369.2182,369.7713,368.7343,369.0799,2353905.0
2023-08-29 14:00:00,373.7,374.44,373.6,374.27,2099453.0,369.0799,369.8108,368.9812,369.6429,2099453.0
2023-08-29 14:30:00,374.28,374.67,374.19,374.48,2364612.0,369.6528,370.0379,369.5639,369.8503,2364612.0
2023-08-29 15:00:00,374.47,375.09,374.1,375.04,2651852.0,369.8404,370.4528,369.475,370.4034,2651852.0
2023-08-29 15:30:00,375.03,375.13,374.46,374.73,5469789.0,370.3935,370.4923,369.8305,370.0972,5469789.0
2023-08-30 09:30:00,374.89,376.33,374.13,376.05,4509510.0,370.2552,371.6774,369.5046,371.4009,4509510.0
2023-08-30 10:00:00,376.07,377.07,373.86,374.62,4459404.0,371.4206,372.4083,369.238,369.9886,4459404.0
2023-08-30 10:30:00,374.64,376.38,374.55,376.25,3121498.0,370.0083,371.7268,369.9194,371.5984,3121498.0
2023-08-30 11:00:00,376.28,376.34,375.28,376.02,1967410.0,371.628,371.6873,370.6404,371.3713,1967410.0
2023-08-30 11:30:00,375.99,376.85,375.9,376.79,1945459.0,371.3416,372.191,371.2527,372.1317,1945459.0
2023-08-30 12:00:00,376.79,377.32,376.58,377.14,1583201.0,372.1317,372.6552,371.9243,372.4774,1583201.0
2023-08-30 12:30:00,377.14,377.45,376.67,377.13,2009715.0,372.4774,372.7836,372.0132,372.4675,2009715.0
2023-08-30 13:00:00,377.13,377.24,376.71,376.8,1455147.0,372.4675,372.5762,372.0527,372.1416,1455147.0
2023-08-30 13:30:00,376.79,377.29,376.05,376.5,1534954.0,372.1317,372.6256,371.4009,371.8453,1534954.0
2023-08-30 14:00:00,376.5,376.55,375.69,375.85,1966449.0,371.8453,371.8947,371.0453,371.2034,1966449.0
2023-08-30 14:30:00,375.87,377.17,375.8,377.06,1688225.0,371.2231,372.507,371.154,372.3984,1688225.0
2023-08-30 15:00:00,377.08,377.37,376.61,376.74,1859557.0,372.4182,372.7046,371.954,372.0824,1859557.0
2023-08-30 15:30:00,376.75,377.12,376.37,376.93,3239769.0,372.0922,372.4577,371.7169,372.27,3239769.0
2023-08-31 09:30:00,376.94,378.78,376.86,378.75,4337929.0,372.2799,374.0971,372.2009,374.0675,4337929.0
2023-08-31 10:00:00,378.77,379.42,378.05,379.4,2453277.0,374.0873,374.7292,373.3762,374.7095,2453277.0
2023-08-31 10:30:00,379.41,379.72,378.33,379.13,2048001.0,374.7193,375.0255,373.6527,374.4428,2048001.0
2023-08-31 11:00:00,379.13,379.33,378.16,378.75,1819068.0,374.4428,374.6403,373.4848,374.0675,1819068.0
2023-08-31 11:30:00,378.73,378.94,378.09,378.7,1347025.0,374.0478,374.2552,373.4157,374.0181,1347025.0
2023-08-31 12:00:00,378.7,379.12,377.55,377.95,1541363.0,374.0181,374.4329,372.8823,373.2774,1541363.0
2023-08-31 12:30:00,377.96,378.16,376.96,377.77,1616880.0,373.2873,373.4848,372.2996,373.0996,1616880.0
2023-08-31 13:00:00,377.78,378.87,377.57,378.79,1306644.0,373.1095,374.186,372.9021,374.107,1306644.0
2023-08-31 13:30:00,378.8,378.93,378.09,378.48,1145187.0,374.1169,374.2453,373.4157,373.8008,1145187.0
2023-08-31 14:00:00,378.49,379.43,378.44,379.14,1351190.0,373.8107,374.7391,373.7613,374.4527,1351190.0
2023-08-31 14:30:00,379.16,379.22,378.3,378.42,1192920.0,374.4724,374.5317,373.6231,373.7416,1192920.0
2023-08-31 15:00:00,378.42,379.1,378.37,378.82,1253967.0,373.7416,374.4132,373.6922,374.1366,1253967.0
2023-08-31 15:30:00,378.84,379.37,377.84,377.89,3897002.0,374.1564,374.6798,373.1688,373.2181,3897002.0
2023-09-01 09:30:00,380.4,380.83,377.15,378.58,5915882.0,375.6971,376.1218,372.4873,373.8996,5915882.0
2023-09-01 10:00:00,378.56,379.42,377.29,379.21,3596931.0,373.8799,374.7292,372.6256,374.5218,3596931.0
2023-09-01 10:30:00,379.2,379.2,376.75,377.06,2579303.0,374.5119,374.5119,372.0922,372.3984,2579303.0
2023-09-01 11:00:00,377.05,377.82,376.84,377.35,1706541.0,372.3885,373.149,372.1811,372.6848,1706541.0
2023-09-01 11:30:00,377.37,377.56,376.12,376.29,1840222.0,372.7046,372.8922,371.47,371.6379,1840222.0
2023-09-01 12:00:00,376.27,377.39,376.08,377.14,1604114.0,371.6182,372.7243,371.4305,372.4774,1604114.0
2023-09-01 12:30:00,377.11,377.73,376.65,377.55,1264664.0,372.4478,373.0601,371.9935,372.8823,1264664.0
2023-09-01 13:00:00,377.55,377.69,376.92,376.92,988376.0,372.8823,373.0206,372.2601,372.2601,988376.0
2023-09-01 13:30:00,376.92,377.3,376.62,377.23,1120259.0,372.2601,372.6354,371.9638,372.5663,1120259.0
2023-09-01 14:00:00,377.25,377.39,376.28,376.45,946108.0,372.586,372.7243,371.628,371.7959,946108.0
2023-09-01 14:30:00,376.44,376.98,376.19,376.96,1166930.0,371.7861,372.3194,371.5392,372.2996,1166930.0
2023-09-01 15:00:00,376.95,377.49,376.82,377.47,1215844.0,372.2898,372.8231,372.1614,372.8033,1215844.0
2023-09-01 15:30:00,377.48,377.83,377.02,377.67,3043299.0,372.8132,373.1589,372.3589,373.0009,3043299.0
2023-09-05 09:30:00,376.77,377.36,375.9,376.29,3379807.0,372.112,372.6947,371.2527,371.6379,3379807.0
2023-09-05 10:00:00,376.28,377.77,375.83,376.96,2695452.0,371.628,373.0996,371.1836,372.2996,2695452.0
2023-09-05 10:30:00,376.97,378.18,376.65,377.67,2250696.0,372.3095,373.5046,371.9935,373.0009,2250696.0
2023-09-05 11:00:00,377.68,379.06,377.68,377.98,2167409.0,373.0107,374.3737,373.0107,373.307,2167409.0
2023-09-05 11:30:00,377.99,378.14,377.29,377.72,1914072.0,373.3169,373.465,372.6256,373.0502,1914072.0
2023-09-05 12:00:00,377.7,378.52,377.62,378.22,1162704.0,373.0305,373.8403,372.9515,373.5441,1162704.0
2023-09-05 12:30:00,378.25,378.75,378.18,378.5,1085490.0,373.5737,374.0675,373.5046,373.8206,1085490.0
2023-09-05 13:00:00,378.49,378.59,377.84,377.91,1038151.0,373.8107,373.9095,373.1688,373.2379,1038151.0
2023-09-05 13:30:00,377.9,378.48,377.8,378.46,1097435.0,373.228,373.8008,373.1292,373.7811,1097435.0
2023-09-05 14:00:00,378.47,379.19,378.26,379.11,1311846.0,373.791,374.5021,373.5836,374.4231,1311846.0
2023-09-05 14:30:00,379.12,379.31,378.66,379.28,1297358.0,374.4329,374.6206,373.9786,374.591,1297358.0
2023-09-05 15:00:00,379.29,379.29,378.19,378.44,1520248.0,374.6008,374.6008,373.5144,373.7613,1520248.0
2023-09-05 15:30:00,378.45,378.96,377.95,378.06,3132322.0,373.7712,374.2749,373.2774,373.386,3132322.0
2023-09-06 09:30:00,377.28,377.63,376.33,376.92,3500063.0,372.6157,372.9614,371.6774,372.2601,3500063.0
2023-09-06 10:00:00,376.9,376.9,374.51,374.53,5509130.0,372.2404,372.2404,369.8799,369.8997,5509130.0
2023-09-06 10:30:00,374.53,375.39,374.24,374.25,2452880.0,369.8997,370.749,369.6133,369.6231,2452880.0
2023-09-06 11:00:00,374.26,374.77,373.61,374.6,2747811.0,369.633,370.1367,368.991,369.9688,2747811.0
2023-09-06 11:30:00,374.61,374.83,374.03,374.22,1715937.0,369.9787,370.196,369.4059,369.5935,1715937.0
2023-09-06 12:00:00,374.22,374.57,373.27,373.36,1753592.0,369.5935,369.9392,368.6553,368.7441,1753592.0
2023-09-06 12:30:00,373.37,373.5,372.76,373.1,2445417.0,368.754,368.8824,368.1516,368.4874,2445417.0
2023-09-06 13:00:00,373.08,373.95,372.7,373.6,2098956.0,368.4676,369.3268,368.0923,368.9812,2098956.0
2023-09-06 13:30:00,373.59,374.25,373.53,373.83,1594295.0,368.9713,369.6231,368.912,369.2083,1594295.0
2023-09-06 14:00:00,373.84,374.2,373.56,374.15,1601039.0,369.2182,369.5738,368.9417,369.5244,1601039.0
2023-09-06 14:30:00,374.14,374.64,374.12,374.22,1726861.0,369.5145,370.0083,369.4947,369.5935,1726861.0
2023-09-06 15:00:00,374.21,374.42,373.65,373.89,2008933.0,369.5836,369.791,369.0306,369.2676,2008933.0
2023-09-06 15:30:00,373.91,374.96,373.86,374.81,4202313.0,369.2873,370.3244,369.238,370.1762,4202313.0
2023-09-07 09:30:00,370.19,371.16,369.15,370.0,7273386.0,365.6133,366.5713,364.5862,365.4257,7273386.0
2023-09-07 10:00:00,370.0,371.08,369.26,370.43,3632188.0,365.4257,366.4923,364.6948,365.8504,3632188.0
2023-09-07 10:30:00,370.44,372.15,369.86,371.0,3345782.0,365.8602,367.5491,365.2874,366.4133,3345782.0
2023-09-07 11:00:00,371.01,371.91,370.8,370.89,2254662.0,366.4232,367.3121,366.2158,366.3047,2254662.0
2023-09-07 11:30:00,370.89,371.77,370.12,370.31,2198230.0,366.3047,367.1738,365.5442,365.7318,2198230.0
2023-09-07 12:00:00,370.31,371.89,370.19,371.67,1829287.0,365.7318,367.2923,365.6133,367.075,1829287.0
2023-09-07 12:30:00,371.68,371.94,371.07,371.16,1366669.0,367.0849,367.3417,366.4825,366.5713,1366669.0
2023-09-07 13:00:00,371.15,371.89,370.99,371.87,1240434.0,366.5615,367.2923,366.4034,367.2726,1240434.0
2023-09-07 13:30:00,371.9,372.31,371.37,372.12,1560905.0,367.3022,367.7071,366.7787,367.5195,1560905.0
2023-09-07 14:00:00,372.12,372.44,371.48,371.48,2019799.0,367.5195,367.8355,366.8874,366.8874,2019799.0
2023-09-07 14:30:00,371.48,372.54,371.31,372.35,1916102.0,366.8874,367.9343,366.7195,367.7466,1916102.0
2023-09-07 15:00:00,372.36,372.53,371.63,372.24,1769969.0,367.7565,367.9244,367.0355,367.638,1769969.0
2023-09-07 15:30:00,372.21,372.85,371.76,372.03,4768970.0,367.6084,368.2404,367.1639,367.4306,4768970.0
2023-09-08 09:30:00,372.01,374.4,371.92,373.44,3892034.0,367.4108,369.7713,367.3219,368.8232,3892034.0
2023-09-08 10:00:00,373.46,374.85,373.25,374.48,2937041.0,368.8429,370.2157,368.6355,369.8503,2937041.0
2023-09-08 10:30:00,374.51,374.77,372.61,372.61,3158476.0,369.8799,370.1367,368.0034,368.0034,3158476.0
2023-09-08 11:00:00,372.6,374.14,372.36,373.99,1957358.0,367.9935,369.5145,367.7565,369.3664,1957358.0
2023-09-08 11:30:00,374.0,374.35,373.54,373.66,1339736.0,369.3762,369.7219,368.9219,369.0404,1339736.0
2023-09-08 12:00:00,373.67,374.2,373.28,373.61,1253976.0,369.0503,369.5738,368.6651,368.991,1253976.0
2023-09-08 12:30:00,373.64,373.64,372.72,373.36,1522222.0,369.0207,369.0207,368.1121,368.7441,1522222.0
2023-09-08 13:00:00,373.35,373.53,372.69,373.12,907920.0,368.7343,368.912,368.0824,368.5071,907920.0
2023-09-08 13:30:00,373.16,373.49,372.98,373.31,773922.0,368.5466,368.8725,368.3688,368.6948,773922.0
2023-09-08 14:00:00,373.32,373.7,372.19,372.55,1791368.0,368.7046,369.0799,367.5886,367.9442,1791368.0
2023-09-08 14:30:00,372.55,372.7,371.92,371.97,1298230.0,367.9442,368.0923,367.3219,367.3713,1298230.0
2023-09-08 15:00:00,371.94,372.12,371.6,371.8,1518229.0,367.3417,367.5195,367.0059,367.2034,1518229.0
2023-09-08 15:30:00,371.79,372.67,371.67,372.55,3651310.0,367.1936,368.0627,367.075,367.9442,3651310.0
2023-09-11 09:30:00,375.66,376.31,374.0,374.29,5496308.0,371.0157,371.6577,369.3762,369.6626,5496308.0
2023-09-11 10:00:00,374.31,374.93,373.66,374.65,2981961.0,369.6824,370.2947,369.0404,370.0182,2981961.0
2023-09-11 10:30:00,374.66,374.91,373.74,374.12,2122875.0,370.0281,370.275,369.1194,369.4947,2122875.0
2023-09-11 11:00:00,374.1,375.23,373.87,375.04,2046198.0,369.475,370.591,369.2478,370.4034,2046198.0
2023-09-11 11:30:00,375.04,375.12,374.25,374.37,1284026.0,370.4034,370.4824,369.6231,369.7417,1284026.0
2023-09-11 12:00:00,374.39,375.17,374.23,375.1,1463624.0,369.7614,370.5318,369.6034,370.4626,1463624.0
2023-09-11 12:30:00,375.11,375.21,374.57,375.02,1007554.0,370.4725,370.5713,369.9392,370.3836,1007554.0
2023-09-11 13:00:00,375.04,376.05,374.84,376.03,1234306.0,370.4034,371.4009,370.2058,371.3811,1234306.0
2023-09-11 13:30:00,376.03,376.81,376.03,376.77,2310021.0,371.3811,372.1515,371.3811,372.112,2310021.0
2023-09-11 14:00:00,376.78,377.05,376.42,377.02,1591146.0,372.1219,372.3885,371.7663,372.3589,1591146.0
2023-09-11 14:30:00,377.02,377.16,376.75,376.97,1435926.0,372.3589,372.4972,372.0922,372.3095,1435926.0
2023-09-11 15:00:00,376.98,377.41,376.71,377.35,1343834.0,372.3194,372.7441,372.0527,372.6848,1343834.0
2023-09-11 15:30:00,377.37,377.49,376.67,376.96,3279366.0,372.7046,372.8231,372.0132,372.2996,3279366.0
2023-09-12 09:30:00,375.28,376.68,374.93,376.47,3214460.0,370.6404,372.0231,370.2947,371.8157,3214460.0
2023-09-12 10:00:00,376.47,376.58,374.8,374.85,2435610.0,371.8157,371.9243,370.1663,370.2157,2435610.0
2023-09-12 10:30:00,374.86,375.21,373.9,373.95,2822248.0,370.2256,370.5713,369.2775,369.3268,2822248.0
2023-09-12 11:00:00,373.93,374.46,373.3,373.96,2319458.0,369.3071,369.8305,368.6849,369.3367,2319458.0
2023-09-12 11:30:00,373.96,374.47,373.96,374.17,1612179.0,369.3367,369.8404,369.3367,369.5441,1612179.0
2023-09-12 12:00:00,374.18,374.72,374.17,374.4,1162351.0,369.554,370.0873,369.5441,369.7713,1162351.0
2023-09-12 12:30:00,374.41,374.67,374.05,374.31,874670.0,369.7812,370.0379,369.4256,369.6824,874670.0
2023-09-12 13:00:00,374.31,375.64,374.13,375.31,1655431.0,369.6824,370.996,369.5046,370.67,1655431.0
2023-09-12 13:30:00,375.31,375.53,373.6,373.9,1752169.0,370.67,370.8873,368.9812,369.2775,1752169.0
2023-09-12 14:00:00,373.88,373.98,373.36,373.78,1928811.0,369.2577,369.3565,368.7441,369.1589,1928811.0
2023-09-12 14:30:00,373.78,373.95,372.85,372.94,1766617.0,369.1589,369.3268,368.2404,368.3293,1766617.0
2023-09-12 15:00:00,372.96,373.06,372.5,372.71,2083805.0,368.3491,368.4478,367.8948,368.1022,2083805.0
2023-09-12 15:30:00,372.71,373.18,372.58,372.81,4730862.0,368.1022,368.5664,367.9738,368.2009,4730862.0
2023-09-13 09:30:00,373.03,374.44,372.78,374.09,4755037.0,368.4182,369.8108,368.1713,369.4651,4755037.0
2023-09-13 10:00:00,374.12,374.21,371.88,373.52,3488234.0,369.4947,369.5836,367.2824,368.9022,3488234.0
2023-09-13 10:30:00,373.54,374.68,373.52,374.32,2529706.0,368.9219,370.0478,368.9022,369.6923,2529706.0
2023-09-13 11:00:00,374.33,375.25,374.3,375.17,2253263.0,369.7021,370.6108,369.6725,370.5318,2253263.0
2023-09-13 11:30:00,375.19,375.45,373.87,374.91,1927434.0,370.5515,370.8083,369.2478,370.275,1927434.0
2023-09-13 12:00:00,374.91,375.22,374.26,375.18,1408567.0,370.275,370.5811,369.633,370.5416,1408567.0
2023-09-13 12:30:00,375.18,375.52,374.65,375.16,1582108.0,370.5416,370.8774,370.0182,370.5219,1582108.0
2023-09-13 13:00:00,375.16,375.67,374.96,375.34,1385925.0,370.5219,371.0256,370.3244,370.6997,1385925.0
2023-09-13 13:30:00,375.36,375.84,375.16,375.46,1018075.0,370.7194,371.1935,370.5219,370.8182,1018075.0
2023-09-13 14:00:00,375.47,375.63,374.79,375.19,1556044.0,370.8281,370.9861,370.1565,370.5515,1556044.0
2023-09-13 14:30:00,375.19,375.23,373.54,374.25,2182329.0,370.5515,370.591,368.9219,369.6231,2182329.0
2023-09-13 15:00:00,374.25,374.33,373.16,373.97,2490771.0,369.6231,369.7021,368.5466,369.3466,2490771.0
2023-09-13 15:30:00,373.98,374.42,373.79,374.24,3997704.0,369.3565,369.791,369.1688,369.6133,3997704.0
2023-09-14 09:30:00,375.99,376.44,374.0,375.1,4499482.0,371.3416,371.7861,369.3762,370.4626,4499482.0
2023-09-14 10:00:00,375.1,375.23,373.89,375.08,2738126.0,370.4626,370.591,369.2676,370.4429,2738126.0
2023-09-14 10:30:00,375.09,377.17,375.04,376.81,4072669.0,370.4528,372.507,370.4034,372.1515,4072669.0
2023-09-14 11:00:00,376.81,377.78,376.81,376.96,2543963.0,372.1515,373.1095,372.1515,372.2996,2543963.0
2023-09-14 11:30:00,376.97,377.44,376.16,377.43,2189819.0,372.3095,372.7737,371.5095,372.7638,2189819.0
2023-09-14 12:00:00,377.42,377.88,376.92,377.17,1762501.0,372.7539,373.2083,372.2601,372.507,1762501.0
2023-09-14 12:30:00,377.17,378.13,376.77,378.04,1982695.0,372.507,373.4552,372.112,373.3663,1982695.0
2023-09-14 13:00:00,378.03,378.04,377.52,377.72,1603902.0,373.3564,373.3663,372.8527,373.0502,1603902.0
2023-09-14 13:30:00,377.72,378.07,377.43,377.44,1195845.0,373.0502,373.3959,372.7638,372.7737,1195845.0
2023-09-14 14:00:00,377.44,377.55,376.93,376.99,1401834.0,372.7737,372.8823,372.27,372.3293,1401834.0
2023-09-14 14:30:00,376.98,377.67,376.81,377.6,1346931.0,372.3194,373.0009,372.1515,372.9317,1346931.0
2023-09-14 15:00:00,377.61,378.27,377.38,377.42,1753061.0,372.9416,373.5934,372.7144,372.7539,1753061.0
2023-09-14 15:30:00,377.41,377.73,377.12,377.28,3321757.0,372.7441,373.0601,372.4577,372.6157,3321757.0
2023-09-15 09:30:00,375.91,376.32,373.05,373.61,5469870.0,371.2626,371.6675,368.438,368.991,5469870.0
2023-09-15 10:00:00,373.65,374.07,372.57,373.2,4146501.0,369.0306,369.4454,367.9639,368.5861,4146501.0
2023-09-15 10:30:00,373.21,373.45,371.45,371.45,3890771.0,368.596,368.833,366.8578,366.8578,3890771.0
2023-09-15 11:00:00,371.46,372.08,371.24,371.63,2711299.0,366.8676,367.48,366.6504,367.0355,2711299.0
2023-09-15 11:30:00,371.62,372.02,371.19,371.69,3313533.0,367.0257,367.4207,366.601,367.0948,3313533.0
2023-09-15 12:00:00,371.7,372.05,371.48,371.76,2467770.0,367.1047,367.4503,366.8874,367.1639,2467770.0
2023-09-15 12:30:00,371.78,372.51,371.64,372.37,1557171.0,367.1837,367.9046,367.0454,367.7664,1557171.0
2023-09-15 13:00:00,372.38,372.41,370.41,370.49,1861065.0,367.7763,367.8059,365.8306,365.9096,1861065.0
2023-09-15 13:30:00,370.49,370.95,370.05,370.75,2204498.0,365.9096,366.3639,365.4751,366.1664,2204498.0
2023-09-15 14:00:00,370.77,370.8,369.98,370.08,1894765.0,366.1862,366.2158,365.4059,365.5047,1894765.0
2023-09-15 14:30:00,370.07,370.59,369.86,370.31,2459681.0,365.4948,366.0084,365.2874,365.7318,2459681.0
2023-09-15 15:00:00,370.31,370.96,369.91,370.85,2543580.0,365.7318,366.3738,365.3368,366.2652,2543580.0
2023-09-15 15:30:00,370.87,371.2,370.19,370.66,7550049.0,366.2849,366.6108,365.6133,366.0775,7550049.0
2023-09-18 09:30:00,369.32,371.2,369.03,370.54,4804684.0,365.2844,367.1438,364.9975,366.491,4804684.0
2023-09-18 10:00:00,370.53,371.32,370.02,370.47,2375384.0,366.4811,367.2625,365.9767,366.4218,2375384.0
2023-09-18 10:30:00,370.49,370.71,369.5,370.34,2603369.0,366.4416,366.6592,365.4624,366.2932,2603369.0
2023-09-18 11:00:00,370.32,370.93,370.05,370.87,1672023.0,366.2734,366.8768,366.0064,366.8174,1672023.0
2023-09-18 11:30:00,370.87,371.59,370.81,371.48,1413189.0,366.8174,367.5295,366.7581,367.4207,1413189.0
2023-09-18 12:00:00,371.48,371.67,370.96,371.52,1297093.0,367.4207,367.6087,366.9064,367.4603,1297093.0
2023-09-18 12:30:00,371.56,371.79,371.14,371.19,838978.0,367.4999,367.7274,367.0845,367.1339,838978.0
2023-09-18 13:00:00,371.19,371.62,370.92,371.36,921071.0,367.1339,367.5592,366.8669,367.3021,921071.0
2023-09-18 13:30:00,371.36,371.69,371.13,371.2,762001.0,367.3021,367.6285,367.0746,367.1438,762001.0
2023-09-18 14:00:00,371.2,371.55,371.01,371.06,870713.0,367.1438,367.49,366.9559,367.0053,870713.0
2023-09-18 14:30:00,371.07,371.34,369.85,370.21,1608871.0,367.0152,367.2823,365.8086,366.1646,1608871.0
2023-09-18 15:00:00,370.21,370.64,370.08,370.47,1443271.0,366.1646,366.5899,366.036,366.4218,1443271.0
2023-09-18 15:30:00,370.47,370.76,370.02,370.66,3330614.0,366.4218,366.7086,365.9767,366.6097,3330614.0
2023-09-19 09:30:00,369.32,369.77,368.09,368.11,4115247.0,365.2844,365.7294,364.0678,364.0876,4115247.0
2023-09-19 10:00:00,368.12,368.43,367.38,368.05,3418965.0,364.0975,364.4041,363.3656,364.0282,3418965.0
2023-09-19 10:30:00,368.04,368.07,366.8,366.93,2586568.0,364.0183,364.048,362.7919,362.9205,2586568.0
2023-09-19 11:00:00,366.92,367.64,366.85,367.59,1674185.0,362.9106,363.6227,362.8413,363.5733,1674185.0
2023-09-19 11:30:00,367.59,367.93,367.27,367.84,1257972.0,363.5733,363.9095,363.2568,363.8205,1257972.0
2023-09-19 12:00:00,367.85,367.85,367.05,367.66,914873.0,363.8304,363.8304,363.0392,363.6425,914873.0
2023-09-19 12:30:00,367.63,368.18,367.15,368.1,1107263.0,363.6128,364.1568,363.1381,364.0777,1107263.0
2023-09-19 13:00:00,368.12,368.92,367.99,368.57,1769033.0,364.0975,364.8887,363.9689,364.5425,1769033.0
2023-09-19 13:30:00,368.58,369.93,368.57,369.77,2158285.0,364.5524,365.8877,364.5425,365.7294,2158285.0
2023-09-19 14:00:00,369.78,370.04,369.47,369.52,1425641.0,365.7393,365.9965,365.4327,365.4822,1425641.0
2023-09-19 14:30:00,369.52,370.63,369.19,369.19,2149143.0,365.4822,366.58,365.1558,365.1558,2149143.0
2023-09-19 15:00:00,369.19,369.63,368.93,369.51,1503997.0,365.1558,365.591,364.8986,365.4723,1503997.0
2023-09-19 15:30:00,369.52,370.19,369.3,369.87,3185547.0,365.4822,366.1448,365.2646,365.8283,3185547.0
2023-09-20 09:30:00,370.95,371.31,369.87,370.77,2462899.0,366.8965,367.2526,365.8283,366.7185,2462899.0
2023-09-20 10:00:00,370.78,370.97,369.55,369.84,2007036.0,366.7284,366.9163,365.5118,365.7987,2007036.0
2023-09-20 10:30:00,369.84,370.27,369.42,369.58,1547442.0,365.7987,366.224,365.3833,365.5415,1547442.0
2023-09-20 11:00:00,369.59,369.88,368.81,368.97,1560044.0,365.5514,365.8382,364.7799,364.9382,1560044.0
2023-09-20 11:30:00,368.93,369.91,368.77,369.89,1163783.0,364.8986,365.8679,364.7404,365.8481,1163783.0
2023-09-20 12:00:00,369.89,369.94,369.5,369.91,957353.0,365.8481,365.8976,365.4624,365.8679,957353.0
2023-09-20 12:30:00,369.92,370.11,369.73,370.05,857250.0,365.8778,366.0657,365.6899,366.0064,857250.0
2023-09-20 13:00:00,370.06,370.15,369.6,369.72,765965.0,366.0163,366.1053,365.5613,365.68,765965.0
2023-09-20 13:30:00,369.74,369.97,369.22,369.76,956288.0,365.6998,365.9272,365.1854,365.7195,956288.0
2023-09-20 14:00:00,369.73,369.73,367.75,368.89,5259180.0,365.6899,365.6899,363.7315,364.8591,5259180.0
2023-09-20 14:30:00,368.89,370.28,367.88,368.19,6043801.0,364.8591,366.2339,363.8601,364.1667,6043801.0
2023-09-20 15:00:00,368.17,368.68,366.28,366.97,4530036.0,364.1469,364.6513,362.2776,362.96,4530036.0
2023-09-20 15:30:00,367.0,367.1,364.46,364.54,7430919.0,362.9897,363.0886,360.4775,360.5566,7430919.0
2023-09-21 09:30:00,360.8,361.6,359.43,359.5,9004883.0,356.8575,357.6487,355.5024,355.5717,9004883.0
2023-09-21 10:00:00,359.47,361.21,359.17,360.31,5728025.0,355.542,357.263,355.2453,356.3728,5728025.0
2023-09-21 10:30:00,360.32,361.56,360.09,360.21,4424615.0,356.3827,357.6091,356.1552,356.2739,4424615.0
2023-09-21 11:00:00,360.21,360.81,359.61,359.75,2853686.0,356.2739,356.8673,355.6805,355.8189,2853686.0
2023-09-21 11:30:00,359.74,360.49,359.61,359.82,2557661.0,355.809,356.5508,355.6805,355.8882,2557661.0
2023-09-21 12:00:00,359.81,359.93,359.22,359.73,2489451.0,355.8783,355.997,355.2947,355.7991,2489451.0
2023-09-21 12:30:00,359.73,360.44,359.58,359.86,2334072.0,355.7991,356.5014,355.6508,355.9277,2334072.0
2023-09-21 13:00:00,359.86,361.0,359.79,360.74,2569987.0,355.9277,357.0553,355.8585,356.7981,2569987.0
2023-09-21 13:30:00,360.76,361.12,360.49,360.59,1540003.0,356.8179,357.174,356.5508,356.6497,1540003.0
2023-09-21 14:00:00,360.61,360.67,359.47,359.51,1825230.0,356.6695,356.7289,355.542,355.5815,1825230.0
2023-09-21 14:30:00,359.5,359.99,359.2,359.29,2233955.0,355.5717,356.0563,355.2749,355.364,2233955.0
2023-09-21 15:00:00,359.27,359.64,358.48,358.59,3607830.0,355.3442,355.7101,354.5628,354.6716,3607830.0
2023-09-21 15:30:00,358.6,358.93,357.69,357.75,8622968.0,354.6815,355.0079,353.7814,353.8408,8622968.0
2023-09-22 09:30:00,359.63,359.94,358.44,359.94,5500550.0,355.7002,356.0068,354.5232,356.0068,5500550.0
2023-09-22 10:00:00,359.94,360.29,359.03,360.0,3467573.0,356.0068,356.353,355.1068,356.0662,3467573.0
2023-09-22 10:30:00,360.0,361.51,360.0,361.38,3488453.0,356.0662,357.5597,356.0662,357.4311,3488453.0
2023-09-22 11:00:00,361.39,361.56,360.73,361.4,2358505.0,357.441,357.6091,356.7882,357.4509,2358505.0
2023-09-22 11:30:00,361.41,361.8,360.56,360.6,1949752.0,357.4608,357.8465,356.6201,356.6596,1949752.0
2023-09-22 12:00:00,360.6,361.43,360.45,361.25,1387594.0,356.6596,357.4806,356.5113,357.3025,1387594.0
2023-09-22 12:30:00,361.27,361.68,361.15,361.32,1136721.0,357.3223,357.7278,357.2036,357.3718,1136721.0
2023-09-22 13:00:00,361.33,361.37,359.6,359.79,1939659.0,357.3817,357.4212,355.6706,355.8585,1939659.0
2023-09-22 13:30:00,359.79,359.8,358.95,359.12,2393845.0,355.8585,355.8684,355.0277,355.1958,2393845.0
2023-09-22 14:00:00,359.11,359.31,357.9,358.46,2515147.0,355.1859,355.3837,353.9891,354.543,2515147.0
2023-09-22 14:30:00,358.46,358.68,358.08,358.5,1768327.0,354.543,354.7606,354.1672,354.5826,1768327.0
2023-09-22 15:00:00,358.5,360.61,358.38,359.96,2859318.0,354.5826,356.6695,354.4639,356.0266,2859318.0
2023-09-22 15:30:00,359.97,360.17,357.59,357.94,6335651.0,356.0365,356.2343,353.6825,354.0287,6335651.0
2023-09-25 09:30:00,356.93,358.68,355.93,358.18,5291856.0,353.0297,354.7606,352.0407,354.2661,5291856.0
2023-09-25 10:00:00,358.2,358.4,356.72,357.04,3010754.0,354.2859,354.4837,352.822,353.1385,3010754.0
2023-09-25 10:30:00,357.02,357.93,356.78,356.79,2396385.0,353.1188,354.0188,352.8814,352.8913,2396385.0
2023-09-25 11:00:00,356.79,359.17,356.77,358.67,3215252.0,352.8913,355.2453,352.8715,354.7507,3215252.0
2023-09-25 11:30:00,358.68,359.27,358.57,358.77,1785215.0,354.7606,355.3442,354.6518,354.8496,1785215.0
2023-09-25 12:00:00,358.76,359.6,358.38,359.44,1485784.0,354.8397,355.6706,354.4639,355.5123,1485784.0
2023-09-25 12:30:00,359.47,359.5,357.91,358.35,1561168.0,355.542,355.5717,353.999,354.4342,1561168.0
2023-09-25 13:00:00,358.36,359.25,358.18,358.44,1405910.0,354.4441,355.3244,354.2661,354.5232,1405910.0
2023-09-25 13:30:00,358.49,358.86,358.05,358.82,1158464.0,354.5727,354.9387,354.1375,354.8991,1158464.0
2023-09-25 14:00:00,358.81,359.09,358.36,358.49,1113328.0,354.8892,355.1661,354.4441,354.5727,1113328.0
2023-09-25 14:30:00,358.47,359.15,358.03,358.16,1495296.0,354.5529,355.2255,354.1177,354.2463,1495296.0
2023-09-25 15:00:00,358.17,358.76,357.38,358.53,2753247.0,354.2562,354.8397,353.4748,354.6123,2753247.0
2023-09-25 15:30:00,358.53,359.7,358.32,359.65,3254580.0,354.6123,355.7695,354.4046,355.72,3254580.0
2023-09-26 09:30:00,356.99,357.54,355.57,355.75,5229506.0,353.0891,353.6331,351.6846,351.8626,5229506.0
2023-09-26 10:00:00,355.72,356.12,354.63,355.62,5439065.0,351.833,352.2286,350.7549,351.7341,5439065.0
2023-09-26 10:30:00,355.62,356.58,355.37,355.69,3539908.0,351.7341,352.6836,351.4868,351.8033,3539908.0
2023-09-26 11:00:00,355.69,355.89,354.7,354.72,2246566.0,351.8033,352.0011,350.8241,350.8439,2246566.0
2023-09-26 11:30:00,354.72,355.6,354.63,354.94,2494372.0,350.8439,351.7143,350.7549,351.0615,2494372.0
2023-09-26 12:00:00,354.95,355.77,354.59,355.64,1781672.0,351.0714,351.8824,350.7153,351.7538,1781672.0
2023-09-26 12:30:00,355.63,355.99,355.44,355.53,1608044.0,351.7439,352.1,351.556,351.645,1608044.0
2023-09-26 13:00:00,355.55,356.03,354.97,354.97,2403370.0,351.6648,352.1396,351.0912,351.0912,2403370.0
2023-09-26 13:30:00,354.98,355.21,354.15,354.93,2541865.0,351.101,351.3285,350.2801,351.0516,2541865.0
2023-09-26 14:00:00,354.94,354.94,354.13,354.24,1976064.0,351.0615,351.0615,350.2603,350.3691,1976064.0
2023-09-26 14:30:00,354.23,354.54,353.81,354.22,2297225.0,350.3592,350.6659,349.9438,350.3494,2297225.0
2023-09-26 15:00:00,354.21,354.28,353.24,353.41,2849789.0,350.3395,350.4087,349.3801,349.5482,2849789.0
2023-09-26 15:30:00,353.41,354.47,353.21,354.22,6404954.0,349.5482,350.5966,349.3504,350.3494,6404954.0
2023-09-27 09:30:00,355.38,356.63,355.28,355.61,3409465.0,351.4967,352.733,351.3978,351.7242,3409465.0
2023-09-27 10:00:00,355.64,355.86,354.23,355.61,4246011.0,351.7538,351.9714,350.3592,351.7242,4246011.0
2023-09-27 10:30:00,355.58,355.81,353.67,353.82,3194496.0,351.6945,351.922,349.8054,349.9537,3194496.0
2023-09-27 11:00:00,353.84,355.13,353.75,355.01,2290592.0,349.9735,351.2494,349.8845,351.1307,2290592.0
2023-09-27 11:30:00,355.03,355.07,353.43,353.69,2066145.0,351.1505,351.1901,349.568,349.8251,2066145.0
2023-09-27 12:00:00,353.69,353.7,352.73,353.19,2281281.0,349.8251,349.835,348.8756,349.3306,2281281.0
2023-09-27 12:30:00,353.19,353.7,352.92,353.04,1855323.0,349.3306,349.835,349.0636,349.1822,1855323.0
2023-09-27 13:00:00,353.05,353.71,352.08,352.11,2467227.0,349.1921,349.8449,348.2327,348.2624,2467227.0
2023-09-27 13:30:00,352.1,352.43,351.36,352.17,2477914.0,348.2525,348.5789,347.5206,348.3218,2477914.0
2023-09-27 14:00:00,352.15,353.49,351.55,353.46,2188398.0,348.302,349.6273,347.7085,349.5977,2188398.0
2023-09-27 14:30:00,353.47,355.38,353.47,355.02,5311866.0,349.6075,351.4967,349.6075,351.1406,5311866.0
2023-09-27 15:00:00,355.02,356.98,354.85,355.63,4834311.0,351.1406,353.0792,350.9725,351.7439,4834311.0
2023-09-27 15:30:00,355.64,355.84,354.12,355.13,6046232.0,351.7538,351.9517,350.2504,351.2494,6046232.0
2023-09-28 09:30:00,354.1,355.47,353.24,355.3,6476911.0,350.2307,351.5857,349.3801,351.4176,6476911.0
2023-09-28 10:00:00,355.31,356.02,354.58,354.88,3118245.0,351.4274,352.1297,350.7054,351.0021,3118245.0
2023-09-28 10:30:00,354.89,356.37,353.79,356.21,3120449.0,351.012,352.4759,349.9241,352.3176,3120449.0
2023-09-28 11:00:00,356.2,357.31,355.62,357.31,3078364.0,352.3077,353.4056,351.7341,353.4056,3078364.0
2023-09-28 11:30:00,357.32,359.32,357.28,359.25,3845988.0,353.4155,355.3936,353.3759,355.3244,3845988.0
2023-09-28 12:00:00,359.27,360.17,358.94,360.06,2865911.0,355.3442,356.2343,355.0178,356.1255,2865911.0
2023-09-28 12:30:00,360.07,360.16,358.51,358.81,2580481.0,356.1354,356.2244,354.5925,354.8892,2580481.0
2023-09-28 13:00:00,358.82,359.19,358.07,358.42,2075195.0,354.8991,355.265,354.1573,354.5035,2075195.0
2023-09-28 13:30:00,358.43,358.52,357.37,357.85,2047885.0,354.5133,354.6024,353.4649,353.9397,2047885.0
2023-09-28 14:00:00,357.84,358.66,357.43,358.47,1815732.0,353.9298,354.7408,353.5243,354.5529,1815732.0
2023-09-28 14:30:00,358.49,358.52,356.92,357.69,2350201.0,354.5727,354.6024,353.0198,353.7814,2350201.0
2023-09-28 15:00:00,357.69,359.37,357.57,359.27,1984581.0,353.7814,355.4431,353.6627,355.3442,1984581.0
2023-09-28 15:30:00,359.27,359.37,357.61,358.05,4890775.0,355.3442,355.4431,353.7023,354.1375,4890775.0
2023-09-29 09:30:00,361.54,362.55,360.87,362.28,6290526.0,357.5894,358.5883,356.9267,358.3213,6290526.0
2023-09-29 10:00:00,362.29,362.95,360.79,361.04,4265220.0,358.3312,358.984,356.8476,357.0948,4265220.0
2023-09-29 10:30:00,361.05,362.13,361.0,361.3,3304701.0,357.1047,358.1729,357.0553,357.352,3304701.0
2023-09-29 11:00:00,361.33,361.78,360.36,360.41,2857108.0,357.3817,357.8267,356.4223,356.4717,2857108.0
2023-09-29 11:30:00,360.4,360.6,359.3,360.1,3157817.0,356.4618,356.6596,355.3738,356.1651,3157817.0
2023-09-29 12:00:00,360.1,360.67,359.45,360.25,1975041.0,356.1651,356.7289,355.5222,356.3135,1975041.0
2023-09-29 12:30:00,360.28,360.51,358.8,359.03,2312199.0,356.3431,356.5706,354.8793,355.1068,2312199.0
2023-09-29 13:00:00,359.04,359.04,357.39,358.31,3634455.0,355.1167,355.1167,353.4847,354.3947,3634455.0
2023-09-29 13:30:00,358.31,358.49,357.2,357.21,2082780.0,354.3947,354.5727,353.2968,353.3067,2082780.0
2023-09-29 14:00:00,357.21,358.18,357.13,357.27,2235474.0,353.3067,354.2661,353.2276,353.366,2235474.0
2023-09-29 14:30:00,357.28,359.24,357.02,359.21,3001621.0,353.3759,355.3145,353.1188,355.2848,3001621.0
2023-09-29 15:00:00,359.22,359.4,358.12,358.57,3048719.0,355.2947,355.4727,354.2067,354.6518,3048719.0
2023-09-29 15:30:00,358.58,359.81,357.68,358.34,6769440.0,354.6617,355.8783,353.7715,354.4243,6769440.0
2023-10-02 09:30:00,358.54,360.63,357.92,359.66,4781064.0,354.6221,356.6893,354.0089,355.7299,4781064.0
2023-10-02 10:00:00,359.65,361.4,359.33,359.96,4913705.0,355.72,357.4509,355.4035,356.0266,4913705.0
2023-10-02 10:30:00,359.97,360.92,359.33,359.97,3090891.0,356.0365,356.9761,355.4035,356.0365,3090891.0
2023-10-02 11:00:00,359.97,362.68,359.93,362.5,3329325.0,356.0365,358.7169,355.997,358.5389,3329325.0
2023-10-02 11:30:00,362.54,362.67,359.41,359.63,3840940.0,358.5784,358.707,355.4826,355.7002,3840940.0
2023-10-02 12:00:00,359.64,360.01,358.84,359.49,2432760.0,355.7101,356.0761,354.9189,355.5618,2432760.0
2023-10-02 12:30:00,359.48,359.82,358.71,358.95,1681929.0,355.5519,355.8882,354.7903,355.0277,1681929.0
2023-10-02 13:00:00,358.95,359.62,358.39,359.5,1865991.0,355.0277,355.6903,354.4738,355.5717,1865991.0
2023-10-02 13:30:00,359.51,359.93,359.17,359.4,1450655.0,355.5815,355.997,355.2453,355.4727,1450655.0
2023-10-02 14:00:00,359.4,360.57,358.7,358.73,2348616.0,355.4727,356.63,354.7804,354.8101,2348616.0
2023-10-02 14:30:00,358.78,359.29,358.34,359.01,1840238.0,354.8595,355.364,354.4243,355.087,1840238.0
2023-10-02 15:00:00,359.0,359.93,358.4,359.62,2372623.0,355.0771,355.997,354.4837,355.6903,2372623.0
2023-10-02 15:30:00,359.62,361.32,359.48,361.3,4550150.0,355.6903,357.3718,355.5519,357.352,4550150.0
2023-10-03 09:30:00,358.78,361.01,358.6,360.44,4896326.0,354.8595,357.0652,354.6815,356.5014,4896326.0
2023-10-03 10:00:00,360.45,360.51,356.15,356.29,8434251.0,356.5113,356.5706,352.2583,352.3967,8434251.0
2023-10-03 10:30:00,356.3,357.12,355.46,355.59,3822125.0,352.4066,353.2177,351.5758,351.7044,3822125.0
2023-10-03 11:00:00,355.58,355.86,355.07,355.35,3087819.0,351.6945,351.9714,351.1901,351.467,3087819.0
2023-10-03 11:30:00,355.35,355.68,354.71,355.16,2685356.0,351.467,351.7934,350.834,351.2791,2685356.0
2023-10-03 12:00:00,355.17,356.3,355.09,356.09,2818622.0,351.289,352.4066,351.2098,352.1989,2818622.0
2023-10-03 12:30:00,356.11,356.3,355.63,355.99,1874142.0,352.2187,352.4066,351.7439,352.1,1874142.0
2023-10-03 13:00:00,355.98,356.51,354.86,355.07,2436013.0,352.0901,352.6143,350.9824,351.1901,2436013.0
2023-10-03 13:30:00,355.07,355.14,354.22,354.39,2256135.0,351.1901,351.2593,350.3494,350.5175,2256135.0
2023-10-03 14:00:00,354.39,354.63,353.76,354.12,2899559.0,350.5175,350.7549,349.8944,350.2504,2899559.0
2023-10-03 14:30:00,354.09,354.85,354.02,354.43,2404221.0,350.2208,350.9725,350.1515,350.5571,2404221.0
2023-10-03 15:00:00,354.42,354.79,353.56,353.6,2495543.0,350.5472,350.9131,349.6966,349.7361,2495543.0
2023-10-03 15:30:00,353.63,355.0,353.27,354.9,7442568.0,349.7658,351.1208,349.4097,351.0219,7442568.0
2023-10-04 09:30:00,355.76,357.73,355.69,356.95,5152149.0,351.8725,353.821,351.8033,353.0495,5152149.0
2023-10-04 10:00:00,356.93,357.32,355.3,355.42,4590480.0,353.0297,353.4155,351.4176,351.5362,4590480.0
2023-10-04 10:30:00,355.42,358.08,355.42,356.31,3644180.0,351.5362,354.1672,351.5362,352.4165,3644180.0
2023-10-04 11:00:00,356.29,358.25,355.94,357.83,2611478.0,352.3967,354.3353,352.0506,353.9199,2611478.0
2023-10-04 11:30:00,357.82,359.23,357.59,359.19,2851835.0,353.91,355.3046,353.6825,355.265,2851835.0
2023-10-04 12:00:00,359.17,359.26,358.26,358.83,2070250.0,355.2453,355.3343,354.3452,354.909,2070250.0
2023-10-04 12:30:00,358.84,359.12,358.4,358.69,1596349.0,354.9189,355.1958,354.4837,354.7705,1596349.0
2023-10-04 13:00:00,358.69,358.77,357.65,357.71,1645294.0,354.7705,354.8496,353.7419,353.8012,1645294.0
2023-10-04 13:30:00,357.71,358.06,357.25,357.39,1783784.0,353.8012,354.1474,353.3462,353.4847,1783784.0
2023-10-04 14:00:00,357.37,358.04,357.0,357.9,2036051.0,353.4649,354.1276,353.099,353.9891,2036051.0
2023-10-04 14:30:00,357.88,358.69,357.51,358.56,1840959.0,353.9694,354.7705,353.6034,354.6419,1840959.0
2023-10-04 15:00:00,358.57,360.02,358.46,359.7,3097472.0,354.6518,356.086,354.543,355.7695,3097472.0
2023-10-04 15:30:00,359.71,360.61,359.47,359.76,6469439.0,355.7794,356.6695,355.542,355.8288,6469439.0
2023-10-05 09:30:00,359.74,360.15,357.57,358.01,4248143.0,355.809,356.2146,353.6627,354.0979,4248143.0
2023-10-05 10:00:00,358.01,358.03,356.27,357.14,3604058.0,354.0979,354.1177,352.377,353.2374,3604058.0
2023-10-05 10:30:00,357.13,357.22,355.14,355.58,3741772.0,353.2276,353.3166,351.2593,351.6945,3741772.0
2023-10-05 11:00:00,355.58,356.35,355.18,356.1,2776394.0,351.6945,352.4561,351.2989,352.2088,2776394.0
2023-10-05 11:30:00,356.11,357.0,355.6,356.36,2787951.0,352.2187,353.099,351.7143,352.466,2787951.0
2023-10-05 12:00:00,356.37,357.71,356.19,357.64,2247870.0,352.4759,353.8012,352.2978,353.732,2247870.0
2023-10-05 12:30:00,357.64,357.91,356.81,357.22,1460664.0,353.732,353.999,352.9111,353.3166,1460664.0
2023-10-05 13:00:00,357.23,357.53,356.45,357.5,1246052.0,353.3265,353.6232,352.555,353.5935,1246052.0
2023-10-05 13:30:00,357.52,358.61,357.02,358.46,2624951.0,353.6133,354.6914,353.1188,354.543,2624951.0
2023-10-05 14:00:00,358.47,359.05,358.3,358.69,2126472.0,354.5529,355.1266,354.3848,354.7705,2126472.0
2023-10-05 14:30:00,358.69,359.68,358.6,359.49,1831727.0,354.7705,355.7497,354.6815,355.5618,1831727.0
2023-10-05 15:00:00,359.5,359.64,358.47,359.1,1693430.0,355.5717,355.7101,354.5529,355.176,1693430.0
2023-10-05 15:30:00,359.1,359.22,358.4,358.67,3498043.0,355.176,355.2947,354.4837,354.7507,3498043.0
2023-10-06 09:30:00,355.65,357.2,354.85,356.25,7614896.0,351.7637,353.2968,350.9725,352.3572,7614896.0
2023-10-06 10:00:00,356.3,358.27,354.95,358.18,5336682.0,352.4066,354.3551,351.0714,354.2661,5336682.0
2023-10-06 10:30:00,358.19,359.61,358.16,359.22,5050631.0,354.276,355.6805,354.2463,355.2947,5050631.0
2023-10-06 11:00:00,359.23,360.79,359.15,360.16,5201661.0,355.3046,356.8476,355.2255,356.2244,5201661.0
2023-10-06 11:30:00,360.17,363.17,360.16,363.15,5407865.0,356.2343,359.2016,356.2244,359.1818,5407865.0
2023-10-06 12:00:00,363.15,363.68,362.47,362.97,4106048.0,359.1818,359.706,358.5092,359.0037,4106048.0
2023-10-06 12:30:00,363.0,363.48,362.46,363.13,1947964.0,359.0334,359.5082,358.4993,359.162,1947964.0
2023-10-06 13:00:00,363.13,364.36,362.93,364.1,2888778.0,359.162,360.3786,358.9642,360.1214,2888778.0
2023-10-06 13:30:00,364.12,364.37,363.77,364.32,1734163.0,360.1412,360.3884,359.795,360.339,1734163.0
2023-10-06 14:00:00,364.33,365.06,363.96,365.03,2770400.0,360.3489,361.0709,359.9829,361.0412,2770400.0
2023-10-06 14:30:00,365.02,365.91,364.82,365.25,2878554.0,361.0313,361.9116,360.8335,361.2588,2878554.0
2023-10-06 15:00:00,365.25,365.71,364.95,365.65,2443186.0,361.2588,361.7138,360.9621,361.6545,2443186.0
2023-10-06 15:30:00,365.64,365.88,364.6,364.69,7893241.0,361.6446,361.8819,360.6159,360.7049,7893241.0
2023-10-09 09:30:00,362.3,363.53,360.78,363.3,5994021.0,358.3411,359.5576,356.8377,359.3301,5994021.0
2023-10-09 10:00:00,363.31,363.62,361.74,362.83,3299870.0,359.34,359.6466,357.7872,358.8653,3299870.0
2023-10-09 10:30:00,362.81,363.05,361.51,361.79,2266487.0,358.8455,359.0829,357.5597,357.8366,2266487.0
2023-10-09 11:00:00,361.78,362.84,361.17,362.76,1983514.0,357.8267,358.8752,357.2234,358.796,1983514.0
2023-10-09 11:30:00,362.76,363.22,362.53,363.2,1820532.0,358.796,359.251,358.5685,359.2312,1820532.0
2023-10-09 12:00:00,363.2,364.3,363.06,363.59,1585221.0,359.2312,360.3192,359.0928,359.617,1585221.0
2023-10-09 12:30:00,363.59,363.86,363.13,363.52,1504033.0,359.617,359.884,359.162,359.5477,1504033.0
2023-10-09 13:00:00,363.52,364.54,363.49,364.51,1305224.0,359.5477,360.5566,359.5181,360.5269,1305224.0
2023-10-09 13:30:00,364.53,366.61,364.53,366.59,3123613.0,360.5467,362.604,360.5467,362.5842,3123613.0
2023-10-09 14:00:00,366.62,366.94,366.23,366.71,2411874.0,362.6139,362.9304,362.2281,362.7029,2411874.0
2023-10-09 14:30:00,366.73,367.11,366.0,366.76,2188568.0,362.7227,363.0985,362.0006,362.7523,2188568.0
2023-10-09 15:00:00,366.76,367.08,366.32,366.62,2132563.0,362.7523,363.0688,362.3171,362.6139,2132563.0
2023-10-09 15:30:00,366.63,366.65,366.0,366.56,5031707.0,362.6237,362.6435,362.0006,362.5545,5031707.0
2023-10-10 09:30:00,366.91,367.88,366.39,367.86,3614017.0,362.9007,363.8601,362.3864,363.8403,3614017.0
2023-10-10 10:00:00,367.86,369.16,367.79,369.02,3858497.0,363.8403,365.1261,363.7711,364.9876,3858497.0
2023-10-10 10:30:00,369.05,369.91,368.95,369.68,3173049.0,365.0173,365.8679,364.9184,365.6404,3173049.0
2023-10-10 11:00:00,369.68,370.7,369.5,370.51,3122061.0,365.6404,366.6493,365.4624,366.4613,3122061.0
2023-10-10 11:30:00,370.51,371.28,370.44,371.01,2271143.0,366.4613,367.2229,366.3921,366.9559,2271143.0
2023-10-10 12:00:00,371.0,371.09,370.49,370.96,1857601.0,366.946,367.035,366.4416,366.9064,1857601.0
2023-10-10 12:30:00,370.96,371.05,370.52,370.72,1427972.0,366.9064,366.9954,366.4712,366.6691,1427972.0
2023-10-10 13:00:00,370.72,370.72,368.18,369.03,4798851.0,366.6691,366.6691,364.1568,364.9975,4798851.0
2023-10-10 13:30:00,369.03,369.38,368.51,369.06,1808429.0,364.9975,365.3437,364.4832,365.0272,1808429.0
2023-10-10 14:00:00,369.07,369.33,368.42,368.67,2145770.0,365.0371,365.2942,364.3942,364.6415,2145770.0
2023-10-10 14:30:00,368.69,369.55,368.34,368.7,2336746.0,364.6612,365.5118,364.3151,364.6711,2336746.0
2023-10-10 15:00:00,368.71,369.27,368.62,368.97,1734880.0,364.681,365.2349,364.592,364.9382,1734880.0
2023-10-10 15:30:00,368.97,369.24,368.39,368.54,3946579.0,364.9382,365.2052,364.3645,364.5129,3946579.0
2023-10-11 09:30:00,369.94,371.42,369.74,370.05,4310398.0,365.8976,367.3614,365.6998,366.0064,4310398.0
2023-10-11 10:00:00,370.06,370.15,369.35,369.73,2590439.0,366.0163,366.1053,365.314,365.6899,2590439.0
2023-10-11 10:30:00,369.75,370.91,369.34,370.71,2454544.0,365.7097,366.857,365.3041,366.6592,2454544.0
2023-10-11 11:00:00,370.73,371.32,369.62,369.64,2048633.0,366.6789,367.2625,365.5811,365.6009,2048633.0
2023-10-11 11:30:00,369.64,370.05,369.12,369.65,1603548.0,365.6009,366.0064,365.0865,365.6107,1603548.0
2023-10-11 12:00:00,369.64,369.66,368.74,369.22,1842646.0,365.6009,365.6206,364.7107,365.1854,1842646.0
2023-10-11 12:30:00,369.25,369.58,368.75,369.42,1607143.0,365.2151,365.5415,364.7206,365.3833,1607143.0
2023-10-11 13:00:00,369.42,369.52,368.48,368.94,1858074.0,365.3833,365.4822,364.4535,364.9085,1858074.0
2023-10-11 13:30:00,368.93,369.04,368.19,368.89,1869884.0,364.8986,365.0074,364.1667,364.8591,1869884.0
2023-10-11 14:00:00,368.89,370.34,368.84,369.58,2108938.0,364.8591,366.2932,364.8096,365.5415,2108938.0
2023-10-11 14:30:00,369.58,370.21,369.45,369.94,1362010.0,365.5415,366.1646,365.4129,365.8976,1362010.0
2023-10-11 15:00:00,369.94,370.48,369.71,370.3,1162941.0,365.8976,366.4317,365.6701,366.2536,1162941.0
2023-10-11 15:30:00,370.3,371.38,370.17,371.2,3178243.0,366.2536,367.3218,366.1251,367.1438,3178243.0
2023-10-12 09:30:00,371.73,372.31,371.09,371.57,4084027.0,367.668,368.2417,367.035,367.5098,4084027.0
2023-10-12 10:00:00,371.58,373.39,371.32,372.34,3982692.0,367.5197,369.3099,367.2625,368.2714,3982692.0
2023-10-12 10:30:00,372.34,372.84,371.85,372.62,2449685.0,368.2714,368.7659,367.7867,368.5483,2449685.0
2023-10-12 11:00:00,372.63,373.74,371.93,372.37,2175866.0,368.5582,369.6561,367.8658,368.301,2175866.0
2023-10-12 11:30:00,372.37,372.99,372.14,372.94,1759632.0,368.301,368.9142,368.0735,368.8648,1759632.0
2023-10-12 12:00:00,372.95,373.56,372.57,373.41,1616075.0,368.8747,369.478,368.4988,369.3297,1616075.0
2023-10-12 12:30:00,373.41,373.46,372.53,372.76,1198292.0,369.3297,369.3791,368.4593,368.6868,1198292.0
2023-10-12 13:00:00,372.77,372.82,369.64,369.75,4327895.0,368.6967,368.7461,365.6009,365.7097,4327895.0
2023-10-12 13:30:00,369.73,370.07,368.95,369.05,2612867.0,365.6899,366.0262,364.9184,365.0173,2612867.0
2023-10-12 14:00:00,369.06,369.26,367.5,368.7,4301513.0,365.0272,365.225,363.4842,364.6711,4301513.0
2023-10-12 14:30:00,368.7,369.59,368.51,369.02,2427840.0,364.6711,365.5514,364.4832,364.9876,2427840.0
2023-10-12 15:00:00,369.02,370.0,368.94,369.58,2388089.0,364.9876,365.9569,364.9085,365.5415,2388089.0
2023-10-12 15:30:00,369.56,370.36,369.56,369.85,4838444.0,365.5217,366.313,365.5217,365.8086,4838444.0
2023-10-13 09:30:00,370.56,371.16,369.62,370.63,3313532.0,366.5108,367.1042,365.5811,366.58,3313532.0
2023-10-13 10:00:00,370.57,370.59,368.74,369.02,3440642.0,366.5207,366.5405,364.7107,364.9876,3440642.0
2023-10-13 10:30:00,369.01,369.47,366.84,367.18,2926112.0,364.9777,365.4327,362.8315,363.1677,2926112.0
2023-10-13 11:00:00,367.17,367.39,365.89,366.19,3298640.0,363.1578,363.3754,361.8918,362.1886,3298640.0
2023-10-13 11:30:00,366.19,366.57,365.0,365.22,2859005.0,362.1886,362.5644,361.0116,361.2292,2859005.0
2023-10-13 12:00:00,365.21,366.86,365.06,366.77,2313478.0,361.2193,362.8512,361.0709,362.7622,2313478.0
2023-10-13 12:30:00,366.76,367.19,365.91,366.31,2438745.0,362.7523,363.1776,361.9116,362.3072,2438745.0
2023-10-13 13:00:00,366.32,366.38,364.17,364.24,2494754.0,362.3171,362.3765,360.1906,360.2599,2494754.0
2023-10-13 13:30:00,364.24,365.5,363.86,365.18,3183100.0,360.2599,361.5061,359.884,361.1896,3183100.0
2023-10-13 14:00:00,365.18,365.71,364.54,365.07,1910056.0,361.1896,361.7138,360.5566,361.0808,1910056.0
2023-10-13 14:30:00,365.08,365.81,364.78,365.51,2214933.0,361.0907,361.8127,360.794,361.516,2214933.0
2023-10-13 15:00:00,365.52,366.43,364.79,364.98,2707397.0,361.5259,362.4259,360.8039,360.9918,2707397.0
2023-10-13 15:30:00,364.98,365.47,364.32,365.25,7052765.0,360.9918,361.4764,360.339,361.2588,7052765.0
2023-10-16 09:30:00,366.63,368.66,366.47,367.87,5480961.0,362.6237,364.6316,362.4655,363.8502,5480961.0
2023-10-16 10:00:00,367.88,369.62,367.45,369.57,3576812.0,363.8601,365.5811,363.4348,365.5316,3576812.0
2023-10-16 10:30:00,369.57,370.22,369.25,369.81,2937611.0,365.5316,366.1745,365.2151,365.769,2937611.0
2023-10-16 11:00:00,369.81,370.14,369.09,369.66,1964192.0,365.769,366.0954,365.0569,365.6206,1964192.0
2023-10-16 11:30:00,369.66,369.83,368.78,368.9,1691176.0,365.6206,365.7888,364.7503,364.8689,1691176.0
2023-10-16 12:00:00,368.9,369.24,368.57,369.17,1222033.0,364.8689,365.2052,364.5425,365.136,1222033.0
2023-10-16 12:30:00,369.17,369.36,368.64,369.17,1126194.0,365.136,365.3239,364.6118,365.136,1126194.0
2023-10-16 13:00:00,369.18,370.12,367.5,368.75,2931387.0,365.1459,366.0756,363.4842,364.7206,2931387.0
2023-10-16 13:30:00,368.77,369.91,368.61,369.82,1776146.0,364.7404,365.8679,364.5821,365.7789,1776146.0
2023-10-16 14:00:00,369.83,370.16,369.43,369.69,1604584.0,365.7888,366.1152,365.3931,365.6503,1604584.0
2023-10-16 14:30:00,369.69,370.07,369.24,370.03,1478119.0,365.6503,366.0262,365.2052,365.9866,1478119.0
2023-10-16 15:00:00,370.05,370.43,369.54,370.39,1836739.0,366.0064,366.3822,365.5019,366.3427,1836739.0
2023-10-16 15:30:00,370.4,370.48,369.21,369.48,4601728.0,366.3526,366.4317,365.1756,365.4426,4601728.0
2023-10-17 09:30:00,365.81,365.86,363.66,364.38,6778312.0,361.8127,361.8622,359.6862,360.3983,6778312.0
2023-10-17 10:00:00,364.4,367.4,364.2,366.87,4813720.0,360.4181,363.3853,360.2203,362.8611,4813720.0
2023-10-17 10:30:00,366.87,368.19,366.78,367.31,3314555.0,362.8611,364.1667,362.7721,363.2963,3314555.0
2023-10-17 11:00:00,367.31,368.42,366.96,368.05,2719346.0,363.2963,364.3942,362.9501,364.0282,2719346.0
2023-10-17 11:30:00,368.06,369.31,368.04,369.04,3349763.0,364.0381,365.2745,364.0183,365.0074,3349763.0
2023-10-17 12:00:00,369.04,369.92,368.93,369.92,2269471.0,365.0074,365.8778,364.8986,365.8778,2269471.0
2023-10-17 12:30:00,369.91,369.92,368.85,369.07,2021593.0,365.8679,365.8778,364.8195,365.0371,2021593.0
2023-10-17 13:00:00,369.08,369.31,368.63,368.71,1520120.0,365.047,365.2745,364.6019,364.681,1520120.0
2023-10-17 13:30:00,368.69,368.73,367.07,367.38,2226482.0,364.6612,364.7008,363.0589,363.3656,2226482.0
2023-10-17 14:00:00,367.39,368.08,367.2,367.75,2048812.0,363.3754,364.0579,363.1875,363.7315,2048812.0
2023-10-17 14:30:00,367.75,368.27,366.78,367.13,2379015.0,363.7315,364.2458,362.7721,363.1183,2379015.0
2023-10-17 15:00:00,367.11,367.91,366.75,367.67,2158739.0,363.0985,363.8898,362.7424,363.6524,2158739.0
2023-10-17 15:30:00,367.7,368.38,367.31,368.26,3765737.0,363.6821,364.3546,363.2963,364.2359,3765737.0
2023-10-18 09:30:00,365.66,367.33,365.48,366.5,4535993.0,361.6643,363.3161,361.4863,362.4952,4535993.0
2023-10-18 10:00:00,366.51,367.91,365.48,366.32,3789634.0,362.5051,363.8898,361.4863,362.3171,3789634.0
2023-10-18 10:30:00,366.31,366.32,364.77,364.95,3536265.0,362.3072,362.3171,360.7841,360.9621,3536265.0
2023-10-18 11:00:00,364.96,366.33,364.9,365.66,2522456.0,360.972,362.327,360.9127,361.6643,2522456.0
2023-10-18 11:30:00,365.66,366.3,365.35,365.62,2055847.0,361.6643,362.2974,361.3577,361.6248,2055847.0
2023-10-18 12:00:00,365.65,366.78,365.11,365.24,2884207.0,361.6545,362.7721,361.1204,361.2489,2884207.0
2023-10-18 12:30:00,365.26,365.48,364.46,364.66,2065788.0,361.2687,361.4863,360.4775,360.6753,2065788.0
2023-10-18 13:00:00,364.64,366.68,364.23,366.04,3349167.0,360.6555,362.6732,360.25,362.0402,3349167.0
2023-10-18 13:30:00,366.04,366.04,364.09,365.26,2797324.0,362.0402,362.0402,360.1115,361.2687,2797324.0
2023-10-18 14:00:00,365.26,365.85,364.41,364.89,2199358.0,361.2687,361.8523,360.428,360.9028,2199358.0
2023-10-18 14:30:00,364.88,365.34,363.61,364.01,2631223.0,360.8929,361.3478,359.6367,360.0324,2631223.0
2023-10-18 15:00:00,364.01,364.03,363.08,363.2,2751171.0,360.0324,360.0522,359.1125,359.2312,2751171.0
2023-10-18 15:30:00,363.21,363.56,362.02,363.09,6924495.0,359.2411,359.5873,358.0641,359.1224,6924495.0
2023-10-19 09:30:00,364.81,365.34,363.21,364.09,5572457.0,360.8236,361.3478,359.2411,360.1115,5572457.0
2023-10-19 10:00:00,364.1,365.28,362.75,362.79,3553257.0,360.1214,361.2885,358.7861,358.8257,3553257.0
2023-10-19 10:30:00,362.79,363.94,362.63,363.04,2990424.0,358.8257,359.9631,358.6675,359.073,2990424.0
2023-10-19 11:00:00,363.07,363.57,361.87,363.04,2515549.0,359.1026,359.5972,357.9158,359.073,2515549.0
2023-10-19 11:30:00,363.01,364.23,362.82,363.57,2105068.0,359.0433,360.25,358.8554,359.5972,2105068.0
2023-10-19 12:00:00,363.59,366.02,362.76,363.55,8022922.0,359.617,362.0204,358.796,359.5774,8022922.0
2023-10-19 12:30:00,363.6,364.42,360.92,364.03,7358948.0,359.6269,360.4379,356.9761,360.0522,7358948.0
2023-10-19 13:00:00,364.03,365.52,363.77,364.27,4249811.0,360.0522,361.5259,359.795,360.2895,4249811.0
2023-10-19 13:30:00,364.29,364.79,362.01,362.5,3306310.0,360.3093,360.8039,358.0542,358.5389,3306310.0
2023-10-19 14:00:00,362.49,363.17,362.14,362.41,2278860.0,358.529,359.2016,358.1828,358.4499,2278860.0
2023-10-19 14:30:00,362.43,362.43,359.94,360.13,5049414.0,358.4696,358.4696,356.0068,356.1948,5049414.0
2023-10-19 15:00:00,360.13,361.0,359.76,360.21,3021900.0,356.1948,357.0553,355.8288,356.2739,3021900.0
2023-10-19 15:30:00,360.23,360.67,359.16,359.94,6286007.0,356.2937,356.7289,355.2354,356.0068,6286007.0
2023-10-20 09:30:00,359.48,360.04,358.21,358.89,5985727.0,355.5519,356.1058,354.2958,354.9683,5985727.0
2023-10-20 10:00:00,358.85,359.44,356.99,357.12,4105999.0,354.9288,355.5123,353.0891,353.2177,4105999.0
2023-10-20 10:30:00,357.1,357.35,355.12,355.13,4599698.0,353.1979,353.4452,351.2395,351.2494,4599698.0
2023-10-20 11:00:00,355.13,356.11,354.74,354.97,3772362.0,351.2494,352.2187,350.8637,351.0912,3772362.0
2023-10-20 11:30:00,355.0,356.51,354.6,356.18,4106805.0,351.1208,352.6143,350.7252,352.2879,4106805.0
2023-10-20 12:00:00,356.19,356.35,355.25,355.71,2616129.0,352.2978,352.4561,351.3681,351.8231,2616129.0
2023-10-20 12:30:00,355.71,357.45,355.7,357.33,2485231.0,351.8231,353.5441,351.8132,353.4254,2485231.0
2023-10-20 13:00:00,357.33,358.06,356.42,357.42,3167199.0,353.4254,354.1474,352.5253,353.5144,3167199.0
2023-10-20 13:30:00,357.43,357.89,356.63,357.44,2437329.0,353.5243,353.9792,352.733,353.5342,2437329.0
2023-10-20 14:00:00,357.44,357.52,355.64,355.77,2177439.0,353.5342,353.6133,351.7538,351.8824,2177439.0
2023-10-20 14:30:00,355.74,356.35,355.29,355.74,2481160.0,351.8527,352.4561,351.4077,351.8527,2481160.0
2023-10-20 15:00:00,355.75,356.29,355.04,355.47,2854725.0,351.8626,352.3967,351.1604,351.5857,2854725.0
2023-10-20 15:30:00,355.49,355.8,354.37,354.62,7202701.0,351.6055,351.9121,350.4977,350.745,7202701.0
2023-10-23 09:30:00,353.26,354.2,351.11,354.06,7324437.0,349.3998,350.3296,347.2733,350.1911,7324437.0
2023-10-23 10:00:00,354.06,355.31,353.41,354.79,4625881.0,350.1911,351.4274,349.5482,350.9131,4625881.0
2023-10-23 10:30:00,354.78,355.62,354.01,355.61,2867600.0,350.9032,351.7341,350.1416,351.7242,2867600.0
2023-10-23 11:00:00,355.64,356.77,355.32,356.57,2917381.0,351.7538,352.8715,351.4373,352.6737,2917381.0
2023-10-23 11:30:00,356.57,357.2,356.24,357.0,2613949.0,352.6737,353.2968,352.3473,353.099,2613949.0
2023-10-23 12:00:00,357.0,357.69,356.69,357.58,2126039.0,353.099,353.7814,352.7924,353.6726,2126039.0
2023-10-23 12:30:00,357.6,359.22,357.22,359.21,2291636.0,353.6924,355.2947,353.3166,355.2848,2291636.0
2023-10-23 13:00:00,359.22,359.26,357.56,357.79,2575826.0,355.2947,355.3343,353.6529,353.8803,2575826.0
2023-10-23 13:30:00,357.8,358.81,357.51,357.94,1767141.0,353.8902,354.8892,353.6034,354.0287,1767141.0
2023-10-23 14:00:00,357.94,358.44,357.18,357.53,2608811.0,354.0287,354.5232,353.277,353.6232,2608811.0
2023-10-23 14:30:00,357.57,357.97,357.04,357.46,2335722.0,353.6627,354.0584,353.1385,353.5539,2335722.0
2023-10-23 15:00:00,357.45,358.0,356.34,356.45,2963602.0,353.5441,354.088,352.4462,352.555,2963602.0
2023-10-23 15:30:00,356.46,356.47,355.51,355.67,6126322.0,352.5649,352.5748,351.6253,351.7835,6126322.0
2023-10-24 09:30:00,357.51,358.97,357.06,358.7,5806623.0,353.6034,355.0474,353.1583,354.7804,5806623.0
2023-10-24 10:00:00,358.68,359.22,357.55,359.2,3408097.0,354.7606,355.2947,353.643,355.2749,3408097.0
2023-10-24 10:30:00,359.19,359.91,358.78,359.15,2861773.0,355.265,355.9772,354.8595,355.2255,2861773.0
2023-10-24 11:00:00,359.15,359.5,357.9,358.08,1972740.0,355.2255,355.5717,353.9891,354.1672,1972740.0
2023-10-24 11:30:00,358.09,358.59,357.51,358.54,1908190.0,354.1771,354.6716,353.6034,354.6221,1908190.0
2023-10-24 12:00:00,358.56,358.86,356.51,356.67,2019388.0,354.6419,354.9387,352.6143,352.7726,2019388.0
2023-10-24 12:30:00,356.67,356.85,355.79,356.21,2392440.0,352.7726,352.9506,351.9022,352.3176,2392440.0
2023-10-24 13:00:00,356.2,357.43,356.1,357.41,1698623.0,352.3077,353.5243,352.2088,353.5045,1698623.0
2023-10-24 13:30:00,357.41,357.81,357.05,357.39,1698944.0,353.5045,353.9001,353.1484,353.4847,1698944.0
2023-10-24 14:00:00,357.38,358.22,357.23,358.22,1284104.0,353.4748,354.3056,353.3265,354.3056,1284104.0
2023-10-24 14:30:00,358.22,358.93,358.18,358.69,1777416.0,354.3056,355.0079,354.2661,354.7705,1777416.0
2023-10-24 15:00:00,358.72,359.4,358.44,359.29,1767026.0,354.8002,355.4727,354.5232,355.364,1767026.0
2023-10-24 15:30:00,359.3,359.51,358.89,359.19,4224664.0,355.3738,355.5815,354.9683,355.265,4224664.0
2023-10-25 09:30:00,356.69,356.88,353.42,354.53,8023406.0,352.7924,352.9803,349.5581,350.656,8023406.0
2023-10-25 10:00:00,354.53,354.53,353.23,353.6,4292326.0,350.656,350.656,349.3702,349.7361,4292326.0
2023-10-25 10:30:00,353.58,355.2,353.5,353.85,4550785.0,349.7163,351.3186,349.6372,349.9834,4550785.0
2023-10-25 11:00:00,353.85,355.36,353.49,354.23,3678774.0,349.9834,351.4769,349.6273,350.3592,3678774.0
2023-10-25 11:30:00,354.23,354.47,352.72,352.79,2578458.0,350.3592,350.5966,348.8657,348.935,2578458.0
2023-10-25 12:00:00,352.79,353.15,352.39,352.81,1685370.0,348.935,349.291,348.5393,348.9548,1685370.0
2023-10-25 12:30:00,352.78,353.18,351.83,352.16,1922296.0,348.9251,349.3207,347.9855,348.3119,1922296.0
2023-10-25 13:00:00,352.15,352.36,350.81,351.05,2973107.0,348.302,348.5097,346.9766,347.214,2973107.0
2023-10-25 13:30:00,351.05,351.06,349.78,350.5,3609353.0,347.214,347.2239,345.9579,346.67,3609353.0
2023-10-25 14:00:00,350.5,351.1,350.25,350.55,2834271.0,346.67,347.2634,346.4227,346.7195,2834271.0
2023-10-25 14:30:00,350.54,350.85,349.75,350.34,2509125.0,346.7096,347.0162,345.9282,346.5118,2509125.0
2023-10-25 15:00:00,350.36,350.64,349.76,350.6,2552212.0,346.5315,346.8085,345.9381,346.7689,2552212.0
2023-10-25 15:30:00,350.59,351.0,350.08,350.3,7186429.0,346.759,347.1645,346.2546,346.4722,7186429.0
2023-10-26 09:30:00,349.12,350.07,346.54,346.95,8309757.0,345.3051,346.2447,342.7533,343.1588,8309757.0
2023-10-26 10:00:00,346.96,347.12,345.47,346.63,6004753.0,343.1687,343.3269,341.695,342.8423,6004753.0
2023-10-26 10:30:00,346.63,348.24,345.41,347.49,4786604.0,342.8423,344.4347,341.6356,343.6929,4786604.0
2023-10-26 11:00:00,347.49,347.6,345.03,345.18,3614532.0,343.6929,343.8017,341.2598,341.4081,3614532.0
2023-10-26 11:30:00,345.19,345.85,344.47,345.42,3139310.0,341.418,342.0708,340.7059,341.6455,3139310.0
2023-10-26 12:00:00,345.4,345.59,342.85,343.61,4657131.0,341.6257,341.8137,339.1036,339.8553,4657131.0
2023-10-26 12:30:00,343.62,343.72,342.46,342.62,2972605.0,339.8652,339.9641,338.7179,338.8761,2972605.0
2023-10-26 13:00:00,342.64,343.96,342.43,342.84,3607880.0,338.8959,340.2015,338.6882,339.0937,3607880.0
2023-10-26 13:30:00,342.85,344.51,342.35,344.39,3476432.0,339.1036,340.7455,338.6091,340.6268,3476432.0
2023-10-26 14:00:00,344.41,345.24,344.1,345.19,2822176.0,340.6465,341.4675,340.3399,341.418,2822176.0
2023-10-26 14:30:00,345.2,346.67,344.85,346.66,3671493.0,341.4279,342.8819,341.0817,342.872,3671493.0
2023-10-26 15:00:00,346.65,347.0,345.3,345.35,3268248.0,342.8621,343.2082,341.5268,341.5763,3268248.0
2023-10-26 15:30:00,345.36,345.38,343.27,343.64,7653287.0,341.5862,341.6059,339.519,339.885,7653287.0
2023-10-27 09:30:00,346.43,347.62,346.06,346.92,6843868.0,342.6445,343.8215,342.2785,343.1291,6843868.0
2023-10-27 10:00:00,346.92,347.97,346.13,346.91,4797801.0,343.1291,344.1676,342.3478,343.1192,4797801.0
2023-10-27 10:30:00,346.89,347.52,345.65,347.15,3945321.0,343.0994,343.7226,341.873,343.3566,3945321.0
2023-10-27 11:00:00,347.15,348.84,346.89,348.41,3986962.0,343.3566,345.0281,343.0994,344.6028,3986962.0
2023-10-27 11:30:00,348.42,348.52,347.15,348.01,2261552.0,344.6127,344.7116,343.3566,344.2072,2261552.0
2023-10-27 12:00:00,348.0,348.28,346.6,347.09,2321023.0,344.1973,344.4743,342.8126,343.2973,2321023.0
2023-10-27 12:30:00,347.14,347.58,346.13,346.33,1826786.0,343.3467,343.7819,342.3478,342.5456,1826786.0
2023-10-27 13:00:00,346.36,346.53,344.79,345.23,3743732.0,342.5752,342.7434,341.0224,341.4576,3743732.0
2023-10-27 13:30:00,345.21,345.73,344.55,344.91,2818140.0,341.4378,341.9521,340.785,341.1411,2818140.0
2023-10-27 14:00:00,344.88,345.44,344.14,344.52,2892423.0,341.1114,341.6653,340.3795,340.7553,2892423.0
2023-10-27 14:30:00,344.53,345.87,344.18,344.47,3125117.0,340.7652,342.0906,340.4191,340.7059,3125117.0
2023-10-27 15:00:00,344.48,345.31,344.3,345.19,3051539.0,340.7158,341.5367,340.5378,341.418,3051539.0
2023-10-27 15:30:00,345.21,345.57,344.08,345.42,5645412.0,341.4378,341.7939,340.3202,341.6455,5645412.0
2023-10-30 09:30:00,347.83,350.54,347.11,349.91,5933998.0,344.0292,346.7096,343.317,346.0864,5933998.0
2023-10-30 10:00:00,349.92,350.1,347.03,347.29,5412682.0,346.0963,346.2744,343.2379,343.4951,5412682.0
2023-10-30 10:30:00,347.29,347.98,346.45,347.36,4076797.0,343.4951,344.1775,342.6643,343.5643,4076797.0
2023-10-30 11:00:00,347.37,348.62,346.82,347.27,2874220.0,343.5742,344.8105,343.0302,343.4753,2874220.0
2023-10-30 11:30:00,347.27,348.64,347.14,348.57,2003213.0,343.4753,344.8303,343.3467,344.7611,2003213.0
2023-10-30 12:00:00,348.56,348.66,347.36,347.44,1947945.0,344.7512,344.8501,343.5643,343.6434,1947945.0
2023-10-30 12:30:00,347.42,347.99,346.55,347.01,2069135.0,343.6237,344.1874,342.7632,343.2181,2069135.0
2023-10-30 13:00:00,347.01,348.81,346.79,348.66,2034597.0,343.2181,344.9985,343.0005,344.8501,2034597.0
2023-10-30 13:30:00,348.65,349.41,348.21,349.31,2088425.0,344.8402,345.5919,344.405,345.493,2088425.0
2023-10-30 14:00:00,349.33,349.45,348.68,348.85,1906186.0,345.5128,345.6315,344.8699,345.038,1906186.0
2023-10-30 14:30:00,348.84,349.94,348.83,349.57,2121967.0,345.0281,346.1161,345.0183,345.7502,2121967.0
2023-10-30 15:00:00,349.58,350.44,349.2,349.86,2920529.0,345.7601,346.6107,345.3842,346.037,2920529.0
2023-10-30 15:30:00,349.87,350.03,349.0,349.15,4293928.0,346.0469,346.2051,345.1864,345.3348,4293928.0
2023-10-31 09:30:00,349.23,349.45,346.62,347.34,5205525.0,345.4139,345.6315,342.8324,343.5445,5205525.0
2023-10-31 10:00:00,347.31,349.15,346.87,348.68,3766075.0,343.5149,345.3348,343.0797,344.8699,3766075.0
2023-10-31 10:30:00,348.68,349.54,347.43,349.17,3098924.0,344.8699,345.7205,343.6335,345.3545,3098924.0
2023-10-31 11:00:00,349.18,349.58,348.2,348.27,1822059.0,345.3644,345.7601,344.3951,344.4644,1822059.0
2023-10-31 11:30:00,348.28,349.12,347.96,349.12,2001148.0,344.4743,345.3051,344.1578,345.3051,2001148.0
2023-10-31 12:00:00,349.12,349.17,348.03,348.68,2006978.0,345.3051,345.3545,344.227,344.8699,2006978.0
2023-10-31 12:30:00,348.68,349.74,348.1,349.63,2497631.0,344.8699,345.9183,344.2962,345.8095,2497631.0
2023-10-31 13:00:00,349.64,349.86,349.09,349.55,2289673.0,345.8194,346.037,345.2754,345.7304,2289673.0
2023-10-31 13:30:00,349.56,350.77,349.54,350.63,2259259.0,345.7403,346.9371,345.7205,346.7986,2259259.0
2023-10-31 14:00:00,350.65,350.87,349.78,349.78,2129379.0,346.8184,347.036,345.9579,345.9579,2129379.0
2023-10-31 14:30:00,349.8,350.92,349.79,350.79,1871241.0,345.9777,347.0854,345.9678,346.9568,1871241.0
2023-10-31 15:00:00,350.81,351.25,350.58,350.84,2190148.0,346.9766,347.4118,346.7491,347.0063,2190148.0
2023-10-31 15:30:00,350.85,351.17,350.42,350.92,4896079.0,347.0162,347.3327,346.5909,347.0854,4896079.0
2023-11-01 09:30:00,351.72,353.2,351.62,352.38,4614231.0,347.8767,349.3405,347.7778,348.5295,4614231.0
2023-11-01 10:00:00,352.41,354.58,351.94,354.4,4981287.0,348.5591,350.7054,348.0943,350.5274,4981287.0
2023-11-01 10:30:00,354.39,354.83,353.99,354.19,2960559.0,350.5175,350.9527,350.1219,350.3197,2960559.0
2023-11-01 11:00:00,354.19,354.66,353.22,353.42,2122610.0,350.3197,350.7845,349.3603,349.5581,2122610.0
2023-11-01 11:30:00,353.39,354.11,353.08,353.89,1517163.0,349.5284,350.2406,349.2218,350.023,1517163.0
2023-11-01 12:00:00,353.9,354.02,353.22,353.55,1446020.0,350.0328,350.1515,349.3603,349.6867,1446020.0
2023-11-01 12:30:00,353.53,353.94,352.73,353.31,1616054.0,349.6669,350.0724,348.8756,349.4493,1616054.0
2023-11-01 13:00:00,353.31,354.04,353.01,353.58,1619514.0,349.4493,350.1713,349.1526,349.7163,1619514.0
2023-11-01 13:30:00,353.56,353.88,353.17,353.74,1426211.0,349.6966,350.0131,349.3108,349.8746,1426211.0
2023-11-01 14:00:00,353.77,354.6,352.95,353.95,2929093.0,349.9043,350.7252,349.0932,350.0823,2929093.0
2023-11-01 14:30:00,353.96,355.45,352.63,355.08,8125009.0,350.0922,351.5659,348.7767,351.2,8125009.0
2023-11-01 15:00:00,355.07,357.23,355.04,356.79,6408357.0,351.1901,353.3265,351.1604,352.8913,6408357.0
2023-11-01 15:30:00,356.79,357.53,356.63,357.09,6526053.0,352.8913,353.6232,352.733,353.188,6526053.0
2023-11-02 09:30:00,361.54,362.31,361.05,361.42,7029004.0,357.5894,358.351,357.1047,357.4707,7029004.0
2023-11-02 10:00:00,361.42,361.9,360.3,361.73,4397571.0,357.4707,357.9454,356.3629,357.7773,4397571.0
2023-11-02 10:30:00,361.73,362.62,361.31,362.47,2999086.0,357.7773,358.6576,357.3619,358.5092,2999086.0
2023-11-02 11:00:00,362.48,362.76,361.78,362.01,3157890.0,358.5191,358.796,357.8267,358.0542,3157890.0
2023-11-02 11:30:00,362.03,362.55,361.7,362.02,2291156.0,358.074,358.5883,357.7476,358.0641,2291156.0
2023-11-02 12:00:00,362.04,362.16,361.6,362.0,1674980.0,358.0839,358.2026,357.6487,358.0443,1674980.0
2023-11-02 12:30:00,362.03,362.71,361.8,362.32,1818933.0,358.074,358.7466,357.8465,358.3608,1818933.0
2023-11-02 13:00:00,362.33,363.03,362.09,362.79,1919732.0,358.3707,359.0631,358.1334,358.8257,1919732.0
2023-11-02 13:30:00,362.8,363.46,362.8,363.31,2010891.0,358.8356,359.4884,358.8356,359.34,2010891.0
2023-11-02 14:00:00,363.31,363.39,362.9,363.28,1432408.0,359.34,359.4192,358.9345,359.3104,1432408.0
2023-11-02 14:30:00,363.29,363.62,363.11,363.42,1312135.0,359.3202,359.6466,359.1422,359.4488,1312135.0
2023-11-02 15:00:00,363.41,363.65,363.14,363.29,1806328.0,359.4389,359.6763,359.1719,359.3202,1806328.0
2023-11-02 15:30:00,363.3,363.68,363.23,363.44,5305879.0,359.3301,359.706,359.2609,359.4686,5305879.0
2023-11-03 09:30:00,364.75,366.89,364.52,366.54,6282957.0,360.7643,362.8809,360.5368,362.5347,6282957.0
2023-11-03 10:00:00,366.55,367.4,364.78,365.35,4790937.0,362.5446,363.3853,360.794,361.3577,4790937.0
2023-11-03 10:30:00,365.36,366.29,365.05,366.22,2931866.0,361.3676,362.2875,361.061,362.2182,2931866.0
2023-11-03 11:00:00,366.25,366.46,365.57,366.04,1938988.0,362.2479,362.4556,361.5753,362.0402,1938988.0
2023-11-03 11:30:00,366.06,367.28,366.01,366.97,2616915.0,362.06,363.2666,362.0105,362.96,2616915.0
2023-11-03 12:00:00,366.98,368.12,366.79,367.93,2565035.0,362.9699,364.0975,362.782,363.9095,2565035.0
2023-11-03 12:30:00,367.93,368.19,367.82,368.02,1946394.0,363.9095,364.1667,363.8007,363.9986,1946394.0
2023-11-03 13:00:00,368.01,368.19,367.28,367.58,1886756.0,363.9887,364.1667,363.2666,363.5634,1886756.0
2023-11-03 13:30:00,367.57,368.42,367.38,368.13,1905803.0,363.5535,364.3942,363.3656,364.1074,1905803.0
2023-11-03 14:00:00,368.11,368.48,367.6,368.48,1427004.0,364.0876,364.4535,363.5831,364.4535,1427004.0
2023-11-03 14:30:00,368.47,368.77,368.17,368.66,1954604.0,364.4436,364.7404,364.1469,364.6316,1954604.0
2023-11-03 15:00:00,368.67,369.02,368.09,368.25,2348723.0,364.6415,364.9876,364.0678,364.226,2348723.0
2023-11-03 15:30:00,368.23,368.31,367.71,367.73,5269368.0,364.2063,364.2854,363.6919,363.7117,5269368.0
2023-11-06 09:30:00,368.49,369.78,368.33,368.8,4298466.0,364.4634,365.7393,364.3052,364.77,4298466.0
2023-11-06 10:00:00,368.83,369.09,368.02,368.69,2841453.0,364.7997,365.0569,363.9986,364.6612,2841453.0
2023-11-06 10:30:00,368.71,369.5,368.55,368.92,1833243.0,364.681,365.4624,364.5228,364.8887,1833243.0
2023-11-06 11:00:00,368.91,369.38,368.8,368.9,1889310.0,364.8788,365.3437,364.77,364.8689,1889310.0
2023-11-06 11:30:00,368.92,369.09,368.25,368.97,1871370.0,364.8887,365.0569,364.226,364.9382,1871370.0
2023-11-06 12:00:00,368.97,369.0,368.19,368.48,1329357.0,364.9382,364.9678,364.1667,364.4535,1329357.0
2023-11-06 12:30:00,368.47,368.62,367.95,368.54,1648544.0,364.4436,364.592,363.9293,364.5129,1648544.0
2023-11-06 13:00:00,368.54,368.55,366.91,367.3,2411737.0,364.5129,364.5228,362.9007,363.2864,2411737.0
2023-11-06 13:30:00,367.28,367.9,367.16,367.65,1916093.0,363.2666,363.8799,363.148,363.6326,1916093.0
2023-11-06 14:00:00,367.67,367.78,367.02,367.77,1730372.0,363.6524,363.7612,363.0095,363.7513,1730372.0
2023-11-06 14:30:00,367.76,368.66,367.67,368.58,2114610.0,363.7414,364.6316,363.6524,364.5524,2114610.0
2023-11-06 15:00:00,368.59,368.74,368.29,368.54,1848942.0,364.5623,364.7107,364.2656,364.5129,1848942.0
2023-11-06 15:30:00,368.55,369.29,368.27,369.22,3281446.0,364.5228,365.2547,364.2458,365.1854,3281446.0
2023-11-07 09:30:00,370.27,370.95,369.04,370.81,4914348.0,366.224,366.8965,365.0074,366.7581,4914348.0
2023-11-07 10:00:00,370.82,371.93,370.22,371.8,3889586.0,366.768,367.8658,366.1745,367.7373,3889586.0
2023-11-07 10:30:00,371.79,373.19,371.73,372.97,3665869.0,367.7274,369.1121,367.668,368.8945,3665869.0
2023-11-07 11:00:00,372.98,373.1,372.61,372.93,2333691.0,368.9044,369.023,368.5384,368.8549,2333691.0
2023-11-07 11:30:00,372.93,373.35,372.21,372.68,2770443.0,368.8549,369.2703,368.1428,368.6076,2770443.0
2023-11-07 12:00:00,372.68,372.69,371.84,371.99,2252343.0,368.6076,368.6175,367.7768,367.9252,2252343.0
2023-11-07 12:30:00,372.0,372.73,371.6,372.62,2137384.0,367.9351,368.6571,367.5394,368.5483,2137384.0
2023-11-07 13:00:00,372.63,373.34,372.46,373.08,1929904.0,368.5582,369.2604,368.39,369.0033,1929904.0
2023-11-07 13:30:00,373.08,373.48,373.05,373.31,2219157.0,369.0033,369.3989,368.9736,369.2308,2219157.0
2023-11-07 14:00:00,373.3,373.56,373.16,373.36,1335797.0,369.2209,369.478,369.0824,369.2802,1335797.0
2023-11-07 14:30:00,373.39,373.58,372.82,372.95,1823306.0,369.3099,369.4978,368.7461,368.8747,1823306.0
2023-11-07 15:00:00,372.96,373.27,372.54,373.22,2154251.0,368.8846,369.1912,368.4692,369.1417,2154251.0
2023-11-07 15:30:00,373.22,373.48,372.19,372.67,5164670.0,369.1417,369.3989,368.123,368.5977,5164670.0
2023-11-08 09:30:00,373.08,373.79,372.76,373.1,4512882.0,369.0033,369.7055,368.6868,369.023,4512882.0
2023-11-08 10:00:00,373.11,373.24,371.89,372.15,2983697.0,369.0329,369.1615,367.8263,368.0834,2983697.0
2023-11-08 10:30:00,372.14,372.42,371.78,371.98,1945209.0,368.0735,368.3505,367.7175,367.9153,1945209.0
2023-11-08 11:00:00,371.98,372.56,371.68,372.05,2161685.0,367.9153,368.4889,367.6186,367.9845,2161685.0
2023-11-08 11:30:00,372.05,372.61,371.81,371.84,1865033.0,367.9845,368.5384,367.7471,367.7768,1865033.0
2023-11-08 12:00:00,371.85,371.91,370.62,371.29,2083523.0,367.7867,367.8461,366.5701,367.2328,2083523.0
2023-11-08 12:30:00,371.28,371.77,371.06,371.63,1040681.0,367.2229,367.7076,367.0053,367.5691,1040681.0
2023-11-08 13:00:00,371.6,372.35,371.4,372.29,2126475.0,367.5394,368.2812,367.3416,368.2219,2126475.0
2023-11-08 13:30:00,372.3,372.56,372.22,372.36,1181599.0,368.2318,368.4889,368.1527,368.2911,1181599.0
2023-11-08 14:00:00,372.36,372.95,372.22,372.88,1255085.0,368.2911,368.8747,368.1527,368.8055,1255085.0
2023-11-08 14:30:00,372.9,373.05,372.17,372.26,1396981.0,368.8252,368.9736,368.1032,368.1922,1396981.0
2023-11-08 15:00:00,372.26,372.72,372.24,372.62,1278688.0,368.1922,368.6472,368.1724,368.5483,1278688.0
2023-11-08 15:30:00,372.61,373.22,372.36,372.97,3241609.0,368.5384,369.1417,368.2911,368.8945,3241609.0
2023-11-09 09:30:00,373.64,374.08,372.72,374.07,3446134.0,369.5571,369.9923,368.6472,369.9824,3446134.0
2023-11-09 10:00:00,374.08,374.32,372.4,372.63,2790876.0,369.9923,370.2297,368.3307,368.5582,2790876.0
2023-11-09 10:30:00,372.64,373.32,372.22,373.26,2392848.0,368.5681,369.2406,368.1527,369.1813,2392848.0
2023-11-09 11:00:00,373.24,374.3,373.21,373.73,2467725.0,369.1615,370.2099,369.1318,369.6462,2467725.0
2023-11-09 11:30:00,373.73,374.8,373.6,374.55,2248004.0,369.6462,370.7045,369.5176,370.4572,2248004.0
2023-11-09 12:00:00,374.56,374.58,373.28,373.38,1748129.0,370.4671,370.4869,369.2011,369.3,1748129.0
2023-11-09 12:30:00,373.38,373.98,373.08,373.9,1517395.0,369.3,369.8934,369.0033,369.8143,1517395.0
2023-11-09 13:00:00,373.91,373.96,371.25,373.05,5576185.0,369.8242,369.8736,367.1933,368.9736,5576185.0
2023-11-09 13:30:00,373.05,373.43,371.79,372.15,1969124.0,368.9736,369.3494,367.7274,368.0834,1969124.0
2023-11-09 14:00:00,372.14,372.15,370.49,371.48,4258446.0,368.0735,368.0834,366.4416,367.4207,4258446.0
2023-11-09 14:30:00,371.46,371.73,370.02,370.2,2655215.0,367.401,367.668,365.9767,366.1547,2655215.0
2023-11-09 15:00:00,370.18,370.47,369.65,370.04,2777936.0,366.135,366.4218,365.6107,365.9965,2777936.0
2023-11-09 15:30:00,370.04,370.29,369.57,370.09,5535284.0,365.9965,366.2438,365.5316,366.0459,5535284.0
2023-11-10 09:30:00,371.82,373.29,371.28,373.03,5420940.0,367.757,369.211,367.2229,368.9538,5420940.0
2023-11-10 10:00:00,373.02,373.08,371.69,371.98,4125423.0,368.9439,369.0033,367.6285,367.9153,4125423.0
2023-11-10 10:30:00,371.98,372.93,371.71,372.93,2318100.0,367.9153,368.8549,367.6482,368.8549,2318100.0
2023-11-10 11:00:00,372.93,374.74,372.89,374.45,3401020.0,368.8549,370.6451,368.8153,370.3583,3401020.0
2023-11-10 11:30:00,374.45,374.81,373.88,374.79,1746639.0,370.3583,370.7144,369.7945,370.6946,1746639.0
2023-11-10 12:00:00,374.79,375.64,374.66,375.45,2110195.0,370.6946,371.5353,370.566,371.3474,2110195.0
2023-11-10 12:30:00,375.45,376.91,375.38,376.54,3246324.0,371.3474,372.7914,371.2781,372.4255,3246324.0
2023-11-10 13:00:00,376.54,377.07,376.04,376.86,2469281.0,372.4255,372.9497,371.9309,372.742,2469281.0
2023-11-10 13:30:00,376.86,377.64,376.85,377.4,2759429.0,372.742,373.5134,372.7321,373.2761,2759429.0
2023-11-10 14:00:00,377.41,377.83,377.26,377.69,1827315.0,373.286,373.7014,373.1376,373.5629,1827315.0
2023-11-10 14:30:00,377.7,377.93,377.41,377.66,1770976.0,373.5728,373.8003,373.286,373.5332,1770976.0
2023-11-10 15:00:00,377.67,378.27,377.59,378.18,2012042.0,373.5431,374.1366,373.464,374.0475,2012042.0
2023-11-10 15:30:00,378.19,378.54,377.94,378.37,7555709.0,374.0574,374.4036,373.8102,374.2355,7555709.0
2023-11-13 09:30:00,376.79,377.02,375.24,375.84,5721845.0,372.6727,372.9002,371.1397,371.7331,5721845.0
2023-11-13 10:00:00,375.85,376.74,375.57,376.62,3870254.0,371.743,372.6233,371.4661,372.5046,3870254.0
2023-11-13 10:30:00,376.61,377.26,376.46,376.95,2368802.0,372.4947,373.1376,372.3463,372.831,2368802.0
2023-11-13 11:00:00,376.95,377.77,376.86,377.75,2118969.0,372.831,373.642,372.742,373.6222,2118969.0
2023-11-13 11:30:00,377.75,378.28,377.49,377.81,1941973.0,373.6222,374.1464,373.3651,373.6816,1941973.0
2023-11-13 12:00:00,377.81,377.96,377.06,377.43,2060697.0,373.6816,373.8299,372.9398,373.3057,2060697.0
2023-11-13 12:30:00,377.44,377.63,377.13,377.51,1235803.0,373.3156,373.5035,373.009,373.3849,1235803.0
2023-11-13 13:00:00,377.5,377.7,377.01,377.15,1647599.0,373.375,373.5728,372.8903,373.0288,1647599.0
2023-11-13 13:30:00,377.17,378.08,377.01,377.53,1353482.0,373.0486,373.9486,372.8903,373.4046,1353482.0
2023-11-13 14:00:00,377.53,378.17,377.32,378.16,1357204.0,373.4046,374.0376,373.1969,374.0278,1357204.0
2023-11-13 14:30:00,378.16,378.25,377.63,377.81,1643007.0,374.0278,374.1168,373.5035,373.6816,1643007.0
2023-11-13 15:00:00,377.81,378.1,377.46,377.86,1379718.0,373.6816,373.9684,373.3354,373.731,1379718.0
2023-11-13 15:30:00,377.85,377.89,377.11,377.26,4147955.0,373.7211,373.7607,372.9892,373.1376,4147955.0
2023-11-14 09:30:00,383.71,385.01,383.18,384.89,9798616.0,379.5171,380.8029,378.9929,380.6842,9798616.0
2023-11-14 10:00:00,384.89,385.5,384.57,385.4,4594742.0,380.6842,381.2875,380.3677,381.1886,4594742.0
2023-11-14 10:30:00,385.4,385.87,384.88,385.01,3284512.0,381.1886,381.6535,380.6743,380.8029,3284512.0
2023-11-14 11:00:00,385.01,385.63,384.88,385.09,2403442.0,380.8029,381.4161,380.6743,380.882,2403442.0
2023-11-14 11:30:00,385.09,385.3,384.25,384.4,2668054.0,380.882,381.0897,380.0512,380.1996,2668054.0
2023-11-14 12:00:00,384.41,384.79,384.19,384.33,2426417.0,380.2095,380.5853,379.9919,380.1303,2426417.0
2023-11-14 12:30:00,384.34,385.28,384.28,385.23,1775099.0,380.1402,381.07,380.0809,381.0205,1775099.0
2023-11-14 13:00:00,385.23,385.39,385.02,385.31,1691507.0,381.0205,381.1788,380.8128,381.0996,1691507.0
2023-11-14 13:30:00,385.31,385.52,384.62,384.63,2089378.0,381.0996,381.3073,380.4172,380.4271,2089378.0
2023-11-14 14:00:00,384.64,384.76,383.91,384.72,2351750.0,380.4369,380.5556,379.7149,380.5161,2351750.0
2023-11-14 14:30:00,384.73,385.67,384.72,385.56,2374529.0,380.526,381.4557,380.5161,381.3469,2374529.0
2023-11-14 15:00:00,385.55,386.26,385.45,386.04,2973826.0,381.337,382.0392,381.2381,381.8216,2973826.0
2023-11-14 15:30:00,386.05,386.18,384.91,385.29,6019579.0,381.8315,381.9601,380.704,381.0798,6019579.0
2023-11-15 09:30:00,387.24,387.65,385.99,386.29,5926532.0,383.0085,383.4141,381.7722,382.0689,5926532.0
2023-11-15 10:00:00,386.29,387.4,386.07,386.77,3406890.0,382.0689,383.1668,381.8513,382.5437,3406890.0
2023-11-15 10:30:00,386.81,387.75,386.35,387.33,3102901.0,382.5832,383.513,382.1283,383.0976,3102901.0
2023-11-15 11:00:00,387.33,387.52,386.7,387.26,2661666.0,383.0976,383.2855,382.4744,383.0283,2661666.0
2023-11-15 11:30:00,387.27,387.27,385.69,385.83,2892472.0,383.0382,383.0382,381.4755,381.6139,2892472.0
2023-11-15 12:00:00,385.85,386.16,385.49,386.02,2047374.0,381.6337,381.9403,381.2777,381.8019,2047374.0
2023-11-15 12:30:00,386.01,386.28,385.56,385.64,1769826.0,381.792,382.059,381.3469,381.426,1769826.0
2023-11-15 13:00:00,385.65,385.69,384.23,385.49,3490077.0,381.4359,381.4755,380.0314,381.2777,3490077.0
2023-11-15 13:30:00,385.48,386.08,385.33,386.07,1977234.0,381.2678,381.8612,381.1194,381.8513,1977234.0
2023-11-15 14:00:00,386.09,386.34,385.33,386.33,1890479.0,381.8711,382.1184,381.1194,382.1085,1890479.0
2023-11-15 14:30:00,386.32,386.56,385.8,386.12,1681147.0,382.0986,382.336,381.5843,381.9008,1681147.0
2023-11-15 15:00:00,386.13,386.21,385.45,385.79,1982872.0,381.9107,381.9898,381.2381,381.5744,1982872.0
2023-11-15 15:30:00,385.79,386.17,385.22,385.61,5049202.0,381.5744,381.9502,381.0106,381.3963,5049202.0
2023-11-16 09:30:00,384.84,385.99,384.21,385.77,5257208.0,380.6348,381.7722,380.0116,381.5546,5257208.0
2023-11-16 10:00:00,385.78,386.17,384.73,385.44,2865234.0,381.5645,381.9502,380.526,381.2282,2865234.0
2023-11-16 10:30:00,385.46,385.88,383.98,384.52,3063177.0,381.248,381.6634,379.7842,380.3183,3063177.0
2023-11-16 11:00:00,384.53,384.85,383.85,383.91,3153170.0,380.3281,380.6447,379.6556,379.7149,3153170.0
2023-11-16 11:30:00,383.91,384.85,383.56,384.6,2596044.0,379.7149,380.6447,379.3687,380.3974,2596044.0
2023-11-16 12:00:00,384.61,385.52,384.47,385.44,2178038.0,380.4073,381.3073,380.2688,381.2282,2178038.0
2023-11-16 12:30:00,385.44,386.09,385.3,385.63,1827360.0,381.2282,381.8711,381.0897,381.4161,1827360.0
2023-11-16 13:00:00,385.65,385.71,384.72,385.25,1722816.0,381.4359,381.4953,380.5161,381.0403,1722816.0
2023-11-16 13:30:00,385.25,385.44,384.38,384.79,1761826.0,381.0403,381.2282,380.1798,380.5853,1761826.0
2023-11-16 14:00:00,384.78,385.29,384.62,384.95,1612820.0,380.5754,381.0798,380.4172,380.7436,1612820.0
2023-11-16 14:30:00,384.94,385.87,384.89,385.51,1986879.0,380.7337,381.6535,380.6842,381.2974,1986879.0
2023-11-16 15:00:00,385.51,385.56,385.18,385.44,1571743.0,381.2974,381.3469,380.971,381.2282,1571743.0
2023-11-16 15:30:00,385.44,386.19,385.32,385.96,4894048.0,381.2282,381.97,381.1095,381.7425,4894048.0
2023-11-17 09:30:00,385.21,385.63,384.45,385.47,4097995.0,381.0007,381.4161,380.249,381.2579,4097995.0
2023-11-17 10:00:00,385.48,385.54,384.34,385.38,2631428.0,381.2678,381.3271,380.1402,381.1689,2631428.0
2023-11-17 10:30:00,385.38,385.44,384.56,385.21,1488905.0,381.1689,381.2282,380.3578,381.0007,1488905.0
2023-11-17 11:00:00,385.21,385.32,384.29,385.1,1480606.0,381.0007,381.1095,380.0908,380.8919,1480606.0
2023-11-17 11:30:00,385.11,385.63,384.91,385.63,1341218.0,380.9018,381.4161,380.704,381.4161,1341218.0
2023-11-17 12:00:00,385.62,386.05,385.24,385.34,1725843.0,381.4062,381.8315,381.0304,381.1293,1725843.0
2023-11-17 12:30:00,385.36,385.93,385.27,385.93,1137150.0,381.1491,381.7129,381.0601,381.7129,1137150.0
2023-11-17 13:00:00,385.93,386.49,385.79,386.24,1348964.0,381.7129,382.2667,381.5744,382.0195,1348964.0
2023-11-17 13:30:00,386.24,386.59,385.95,386.34,1577075.0,382.0195,382.3656,381.7326,382.1184,1577075.0
2023-11-17 14:00:00,386.34,387.07,386.34,386.52,1792552.0,382.1184,382.8404,382.1184,382.2964,1792552.0
2023-11-17 14:30:00,386.51,386.66,386.03,386.37,1422073.0,382.2865,382.4349,381.8118,382.148,1422073.0
2023-11-17 15:00:00,386.38,386.8,386.11,386.33,1661488.0,382.1579,382.5733,381.8909,382.1085,1661488.0
2023-11-17 15:30:00,386.32,386.37,385.41,386.06,4342124.0,382.0986,382.148,381.1985,381.8414,4342124.0
2023-11-20 09:30:00,386.05,388.52,386.04,388.48,4533767.0,381.8315,384.2745,381.8216,384.235,4533767.0
2023-11-20 10:00:00,388.5,388.65,387.1,387.64,2816307.0,384.2548,384.4031,382.8701,383.4042,2816307.0
2023-11-20 10:30:00,387.64,388.59,387.22,388.59,2034028.0,383.4042,384.3438,382.9888,384.3438,2034028.0
2023-11-20 11:00:00,388.59,389.03,388.59,388.85,2568864.0,384.3438,384.779,384.3438,384.6009,2568864.0
2023-11-20 11:30:00,388.86,389.09,388.62,388.91,1865253.0,384.6108,384.8383,384.3735,384.6603,1865253.0
2023-11-20 12:00:00,388.91,389.36,388.68,389.04,1743699.0,384.6603,385.1054,384.4328,384.7889,1743699.0
2023-11-20 12:30:00,389.06,389.16,388.83,388.87,1336108.0,384.8086,384.9076,384.5812,384.6207,1336108.0
2023-11-20 13:00:00,388.88,390.43,388.83,390.32,4175008.0,384.6306,386.1637,384.5812,386.0549,4175008.0
2023-11-20 13:30:00,390.32,390.41,390.13,390.32,1490216.0,386.0549,386.1439,385.867,386.0549,1490216.0
2023-11-20 14:00:00,390.31,390.48,390.02,390.29,1573345.0,386.045,386.2131,385.7582,386.0252,1573345.0
2023-11-20 14:30:00,390.3,390.95,390.3,390.88,2306440.0,386.0351,386.678,386.0351,386.6088,2306440.0
2023-11-20 15:00:00,390.88,391.41,390.78,391.16,2526688.0,386.6088,387.133,386.5099,386.8857,2526688.0
2023-11-20 15:30:00,391.15,391.2,390.42,390.74,5527267.0,386.8758,386.9253,386.1538,386.4703,5527267.0
2023-11-21 09:30:00,389.01,389.23,388.23,388.38,4768535.0,384.7592,384.9768,383.9877,384.1361,4768535.0
2023-11-21 10:00:00,388.37,388.81,386.83,386.94,3391000.0,384.1262,384.5614,382.603,382.7118,3391000.0
2023-11-21 10:30:00,386.95,387.48,386.7,387.33,2683165.0,382.7217,383.2459,382.4744,383.0976,2683165.0
2023-11-21 11:00:00,387.34,387.58,386.95,387.46,2415293.0,383.1074,383.3448,382.7217,383.2261,2415293.0
2023-11-21 11:30:00,387.45,387.81,387.02,387.77,1983199.0,383.2162,383.5723,382.7909,383.5327,1983199.0
2023-11-21 12:00:00,387.78,388.11,387.6,388.04,1554598.0,383.5426,383.869,383.3646,383.7998,1554598.0
2023-11-21 12:30:00,388.04,388.49,387.92,388.4,1432429.0,383.7998,384.2449,383.6811,384.1559,1432429.0
2023-11-21 13:00:00,388.39,388.43,387.32,387.6,1671132.0,384.146,384.1855,383.0877,383.3646,1671132.0
2023-11-21 13:30:00,387.61,388.34,387.48,388.12,1156392.0,383.3745,384.0965,383.2459,383.8789,1156392.0
2023-11-21 14:00:00,388.12,388.51,387.71,388.1,1609123.0,383.8789,384.2647,383.4734,383.8591,1609123.0
2023-11-21 14:30:00,388.06,388.39,387.83,388.37,1603406.0,383.8196,384.146,383.5921,384.1262,1603406.0
2023-11-21 15:00:00,388.37,388.73,388.29,388.5,1878876.0,384.1262,384.4823,384.0471,384.2548,1878876.0
2023-11-21 15:30:00,388.52,388.55,388.06,388.43,5357526.0,384.2745,384.3042,383.8196,384.1855,5357526.0
2023-11-22 09:30:00,390.57,393.07,389.74,390.5,7831638.0,386.3021,388.7748,385.4812,386.2329,7831638.0
2023-11-22 10:00:00,390.48,390.64,389.04,390.38,4440946.0,386.2131,386.3714,384.7889,386.1142,4440946.0
2023-11-22 10:30:00,390.39,391.29,389.56,389.86,2852849.0,386.1241,387.0143,385.3032,385.5999,2852849.0
2023-11-22 11:00:00,389.87,390.67,389.75,390.45,1906315.0,385.6098,386.4011,385.4911,386.1835,1906315.0
2023-11-22 11:30:00,390.46,390.96,390.35,390.91,1519755.0,386.1933,386.6879,386.0846,386.6384,1519755.0
2023-11-22 12:00:00,390.91,391.34,390.67,390.98,1648654.0,386.6384,387.0637,386.4011,386.7077,1648654.0
2023-11-22 12:30:00,390.99,391.05,390.3,390.65,1183206.0,386.7176,386.7769,386.0351,386.3813,1183206.0
2023-11-22 13:00:00,390.64,391.34,390.53,391.31,1100345.0,386.3714,387.0637,386.2626,387.0341,1100345.0
2023-11-22 13:30:00,391.34,391.42,390.91,391.08,1150276.0,387.0637,387.1429,386.6384,386.8066,1150276.0
2023-11-22 14:00:00,391.08,391.32,390.87,390.97,1224516.0,386.8066,387.044,386.5989,386.6978,1224516.0
2023-11-22 14:30:00,390.96,390.98,389.2,390.25,3032176.0,386.6879,386.7077,384.9471,385.9856,3032176.0
2023-11-22 15:00:00,390.23,390.43,390.0,390.27,2107881.0,385.9659,386.1637,385.7384,386.0054,2107881.0
2023-11-22 15:30:00,390.27,390.38,389.96,390.04,3196235.0,386.0054,386.1142,385.6988,385.7779,3196235.0
2023-11-24 09:30:00,389.64,390.25,389.0,389.61,2611159.0,385.3823,385.9856,384.7493,385.3526,2611159.0
2023-11-24 10:00:00,389.61,389.86,388.72,388.84,1976925.0,385.3526,385.5999,384.4724,384.5911,1976925.0
2023-11-24 10:30:00,388.84,389.22,388.5,389.02,1493846.0,384.5911,384.9669,384.2548,384.7691,1493846.0
2023-11-24 11:00:00,389.02,389.26,388.85,389.17,1034434.0,384.7691,385.0065,384.6009,384.9174,1034434.0
2023-11-24 11:30:00,389.16,389.54,388.95,389.4,1015598.0,384.9076,385.2834,384.6998,385.1449,1015598.0
2023-11-24 12:00:00,389.39,389.51,389.2,389.3,812245.0,385.135,385.2537,384.9471,385.046,812245.0
2023-11-24 12:30:00,389.3,389.51,389.05,389.5,2137263.0,385.046,385.2537,384.7988,385.2438,2137263.0
2023-11-27 09:30:00,389.0,389.92,388.28,389.21,4034583.0,384.7493,385.6593,384.0372,384.957,4034583.0
2023-11-27 10:00:00,389.22,390.2,388.98,389.36,2766809.0,384.9669,385.9362,384.7295,385.1054,2766809.0
2023-11-27 10:30:00,389.37,390.25,389.37,390.0,2129878.0,385.1153,385.9856,385.1153,385.7384,2129878.0
2023-11-27 11:00:00,390.0,390.0,389.16,389.69,1359851.0,385.7384,385.7384,384.9076,385.4318,1359851.0
2023-11-27 11:30:00,389.68,390.58,389.51,390.32,1775500.0,385.4219,386.312,385.2537,386.0549,1775500.0
2023-11-27 12:00:00,390.34,390.64,390.16,390.45,1383386.0,386.0747,386.3714,385.8966,386.1835,1383386.0
2023-11-27 12:30:00,390.46,390.82,390.33,390.75,1174672.0,386.1933,386.5494,386.0648,386.4802,1174672.0
2023-11-27 13:00:00,390.75,391.15,390.45,390.61,1650458.0,386.4802,386.8758,386.1835,386.3417,1650458.0
2023-11-27 13:30:00,390.61,390.71,390.08,390.27,1182079.0,386.3417,386.4406,385.8175,386.0054,1182079.0
2023-11-27 14:00:00,390.3,390.4,389.81,389.95,1150195.0,386.0351,386.134,385.5505,385.6889,1150195.0
2023-11-27 14:30:00,389.97,390.04,388.94,389.61,1826902.0,385.7087,385.7779,384.69,385.3526,1826902.0
2023-11-27 15:00:00,389.6,389.97,389.45,389.92,1747885.0,385.3427,385.7087,385.1944,385.6593,1747885.0
2023-11-27 15:30:00,389.93,390.14,388.97,389.14,4748176.0,385.6691,385.8768,384.7196,384.8878,4748176.0
2023-11-28 09:30:00,388.4,389.23,388.05,388.25,3636405.0,384.1559,384.9768,383.8097,384.0075,3636405.0
2023-11-28 10:00:00,388.25,389.06,388.21,388.69,1900868.0,384.0075,384.8086,383.9679,384.4427,1900868.0
2023-11-28 10:30:00,388.68,390.21,388.35,389.35,3336878.0,384.4328,385.9461,384.1064,385.0955,3336878.0
2023-11-28 11:00:00,389.35,390.16,389.07,390.03,1486127.0,385.0955,385.8966,384.8185,385.768,1486127.0
2023-11-28 11:30:00,390.03,390.78,389.99,390.37,1538995.0,385.768,386.5099,385.7285,386.1043,1538995.0
2023-11-28 12:00:00,390.38,390.48,390.04,390.05,1125575.0,386.1142,386.2131,385.7779,385.7878,1125575.0
2023-11-28 12:30:00,390.06,390.07,389.23,389.61,1190628.0,385.7977,385.8076,384.9768,385.3526,1190628.0
2023-11-28 13:00:00,389.63,389.64,388.3,389.1,2218303.0,385.3724,385.3823,384.057,384.8482,2218303.0
2023-11-28 13:30:00,389.09,389.4,388.95,389.11,1095480.0,384.8383,385.1449,384.6998,384.8581,1095480.0
2023-11-28 14:00:00,389.11,389.26,388.83,388.99,1104155.0,384.8581,385.0065,384.5812,384.7394,1104155.0
2023-11-28 14:30:00,389.0,389.71,388.69,389.55,1330455.0,384.7493,385.4515,384.4427,385.2933,1330455.0
2023-11-28 15:00:00,389.56,389.59,388.81,389.18,1385152.0,385.3032,385.3329,384.5614,384.9273,1385152.0
2023-11-28 15:30:00,389.17,390.31,389.17,390.22,3438583.0,384.9174,386.045,384.9174,385.956,3438583.0
2023-11-29 09:30:00,392.69,394.14,392.68,393.82,3987940.0,388.399,389.8331,388.3891,389.5166,3987940.0
2023-11-29 10:00:00,393.83,394.04,391.18,391.75,4371163.0,389.5265,389.7342,386.9055,387.4693,4371163.0
2023-11-29 10:30:00,391.76,392.35,391.28,392.03,2053348.0,387.4791,388.0627,387.0044,387.7462,2053348.0
2023-11-29 11:00:00,392.02,392.08,390.08,390.22,2662026.0,387.7363,387.7956,385.8175,385.956,2662026.0
2023-11-29 11:30:00,390.23,390.84,389.91,390.76,1722526.0,385.9659,386.5692,385.6494,386.4901,1722526.0
2023-11-29 12:00:00,390.76,391.31,390.43,391.28,1098885.0,386.4901,387.0341,386.1637,387.0044,1098885.0
2023-11-29 12:30:00,391.29,391.47,391.2,391.35,1152319.0,387.0143,387.1923,386.9253,387.0736,1152319.0
2023-11-29 13:00:00,391.35,391.54,390.74,391.24,1693875.0,387.0736,387.2615,386.4703,386.9648,1693875.0
2023-11-29 13:30:00,391.24,391.25,390.53,390.98,1020751.0,386.9648,386.9747,386.2626,386.7077,1020751.0
2023-11-29 14:00:00,390.97,391.18,390.55,390.78,1402194.0,386.6978,386.9055,386.2824,386.5099,1402194.0
2023-11-29 14:30:00,390.79,390.79,390.0,390.69,1310286.0,386.5197,386.5197,385.7384,386.4208,1310286.0
2023-11-29 15:00:00,390.7,390.72,389.55,389.66,1462436.0,386.4307,386.4505,385.2933,385.4021,1462436.0
2023-11-29 15:30:00,389.67,389.88,389.46,389.75,3115397.0,385.412,385.6197,385.2043,385.4911,3115397.0
2023-11-30 09:30:00,390.1,390.55,388.01,388.75,4536149.0,385.8373,386.2824,383.7701,384.502,4536149.0
2023-11-30 10:00:00,388.75,389.3,387.37,388.07,4056772.0,384.502,385.046,383.1371,383.8295,4056772.0
2023-11-30 10:30:00,388.09,388.49,386.46,387.37,2950321.0,383.8492,384.2449,382.2371,383.1371,2950321.0
2023-11-30 11:00:00,387.37,387.63,386.68,386.76,1846791.0,383.1371,383.3943,382.4547,382.5338,1846791.0
2023-11-30 11:30:00,386.76,386.87,386.05,386.07,1913748.0,382.5338,382.6426,381.8315,381.8513,1913748.0
2023-11-30 12:00:00,386.08,386.86,385.93,386.35,1488505.0,381.8612,382.6327,381.7129,382.1283,1488505.0
2023-11-30 12:30:00,386.33,387.18,386.29,387.01,1265524.0,382.1085,382.9492,382.0689,382.781,1265524.0
2023-11-30 13:00:00,386.99,386.99,386.12,386.13,1329227.0,382.7613,382.7613,381.9008,381.9107,1329227.0
2023-11-30 13:30:00,386.14,386.58,385.82,386.3,1393302.0,381.9206,382.3557,381.6041,382.0788,1393302.0
2023-11-30 14:00:00,386.29,387.0,386.27,386.6,1394697.0,382.0689,382.7712,382.0491,382.3755,1394697.0
2023-11-30 14:30:00,386.58,387.59,386.45,387.5,1456789.0,382.3557,383.3547,382.2272,383.2657,1456789.0
2023-11-30 15:00:00,387.49,387.52,386.16,386.48,1958911.0,383.2558,383.2855,381.9403,382.2568,1958911.0
2023-11-30 15:30:00,386.48,389.1,386.43,388.83,7072316.0,382.2568,384.8482,382.2074,384.5812,7072316.0
2023-12-01 09:30:00,387.72,387.99,386.33,387.25,3280179.0,383.4833,383.7503,382.1085,383.0184,3280179.0
2023-12-01 10:00:00,387.27,388.46,386.29,386.46,3406800.0,383.0382,384.2152,382.0689,382.2371,3406800.0
2023-12-01 10:30:00,386.46,387.35,386.07,387.3,1917573.0,382.2371,383.1173,381.8513,383.0679,1917573.0
2023-12-01 11:00:00,387.31,388.95,386.55,388.41,4481780.0,383.0778,384.6998,382.3261,384.1658,4481780.0
2023-12-01 11:30:00,388.43,389.78,387.82,389.19,3572754.0,384.1855,385.5208,383.5822,384.9372,3572754.0
2023-12-01 12:00:00,389.2,389.9,388.85,389.85,2150201.0,384.9471,385.6395,384.6009,385.59,2150201.0
2023-12-01 12:30:00,389.85,390.54,389.49,390.26,1869054.0,385.59,386.2725,385.2339,385.9955,1869054.0
2023-12-01 13:00:00,390.26,390.36,389.55,389.57,1895846.0,385.9955,386.0944,385.2933,385.3131,1895846.0
2023-12-01 13:30:00,389.57,389.73,389.0,389.21,1193311.0,385.3131,385.4713,384.7493,384.957,1193311.0
2023-12-01 14:00:00,389.24,389.88,389.1,389.78,1236752.0,384.9867,385.6197,384.8482,385.5208,1236752.0
2023-12-01 14:30:00,389.78,390.13,389.51,390.11,1064847.0,385.5208,385.867,385.2537,385.8472,1064847.0
2023-12-01 15:00:00,390.1,390.18,389.4,390.11,1584061.0,385.8373,385.9164,385.1449,385.8472,1584061.0
2023-12-01 15:30:00,390.11,390.25,389.49,389.97,3544449.0,385.8472,385.9856,385.2339,385.7087,3544449.0
2023-12-04 09:30:00,386.09,386.42,385.13,385.53,5089366.0,381.8711,382.1975,380.9216,381.3172,5089366.0
2023-12-04 10:00:00,385.51,386.3,383.25,383.42,5152773.0,381.2974,382.0788,379.0621,379.2303,5152773.0
2023-12-04 10:30:00,383.42,383.68,382.66,383.06,4258340.0,379.2303,379.4874,378.4786,378.8742,4258340.0
2023-12-04 11:00:00,383.05,383.85,382.84,383.85,2311688.0,378.8643,379.6556,378.6566,379.6556,2311688.0
2023-12-04 11:30:00,383.84,385.29,383.62,385.19,2388226.0,379.6457,381.0798,379.4281,380.9809,2388226.0
2023-12-04 12:00:00,385.2,385.79,384.97,385.48,2361712.0,380.9908,381.5744,380.7633,381.2678,2361712.0
2023-12-04 12:30:00,385.49,386.19,385.45,386.08,2112724.0,381.2777,381.97,381.2381,381.8612,2112724.0
2023-12-04 13:00:00,386.09,386.1,385.04,385.05,1807534.0,381.8711,381.881,380.8326,380.8425,1807534.0
2023-12-04 13:30:00,385.04,385.47,384.96,385.1,1604829.0,380.8326,381.2579,380.7534,380.8919,1604829.0
2023-12-04 14:00:00,385.1,385.38,384.44,385.25,1675160.0,380.8919,381.1689,380.2391,381.0403,1675160.0
2023-12-04 14:30:00,385.24,385.55,385.01,385.19,1739185.0,381.0304,381.337,380.8029,380.9809,1739185.0
2023-12-04 15:00:00,385.18,385.41,384.73,385.41,1727177.0,380.971,381.1985,380.526,381.1985,1727177.0
2023-12-04 15:30:00,385.41,386.6,385.26,386.27,5261675.0,381.1985,382.3755,381.0502,382.0491,5261675.0
2023-12-05 09:30:00,384.38,386.15,384.21,385.93,4037819.0,380.1798,381.9304,380.0116,381.7129,4037819.0
2023-12-05 10:00:00,385.89,387.92,385.8,386.83,4821462.0,381.6733,383.6811,381.5843,382.603,4821462.0
2023-12-05 10:30:00,386.84,388.49,386.73,388.28,3035899.0,382.6129,384.2449,382.5041,384.0372,3035899.0
2023-12-05 11:00:00,388.28,388.5,386.02,386.48,3283401.0,384.0372,384.2548,381.8019,382.2568,3283401.0
2023-12-05 11:30:00,386.47,387.12,385.4,386.27,2017017.0,382.2469,382.8898,381.1886,382.0491,2017017.0
2023-12-05 12:00:00,386.29,386.96,386.15,386.69,1632183.0,382.0689,382.7316,381.9304,382.4645,1632183.0
2023-12-05 12:30:00,386.71,386.76,385.29,386.38,1590542.0,382.4843,382.5338,381.0798,382.1579,1590542.0
2023-12-05 13:00:00,386.37,386.83,385.94,386.43,1308264.0,382.148,382.603,381.7227,382.2074,1308264.0
2023-12-05 13:30:00,386.44,386.65,386.08,386.37,1159373.0,382.2173,382.425,381.8612,382.148,1159373.0
2023-12-05 14:00:00,386.38,387.13,386.01,386.86,1385638.0,382.1579,382.8997,381.792,382.6327,1385638.0
2023-12-05 14:30:00,386.85,387.09,386.13,387.01,1401204.0,382.6228,382.8602,381.9107,382.781,1401204.0
2023-12-05 15:00:00,387.0,387.23,386.74,386.92,1395810.0,382.7712,382.9986,382.514,382.692,1395810.0
2023-12-05 15:30:00,386.91,387.31,386.62,387.3,3842083.0,382.6821,383.0778,382.3953,383.0679,3842083.0
2023-12-06 09:30:00,390.27,390.37,387.96,388.27,4550754.0,386.0054,386.1043,383.7207,384.0273,4550754.0
2023-12-06 10:00:00,388.24,388.84,386.52,387.0,3743343.0,383.9976,384.5911,382.2964,382.7712,3743343.0
2023-12-06 10:30:00,387.01,388.19,386.96,387.94,2241307.0,382.781,383.9482,382.7316,383.7009,2241307.0
2023-12-06 11:00:00,387.95,388.29,387.13,387.3,1743872.0,383.7108,384.0471,382.8997,383.0679,1743872.0
2023-12-06 11:30:00,387.32,387.5,386.21,387.49,2384264.0,383.0877,383.2657,381.9898,383.2558,2384264.0
2023-12-06 12:00:00,387.48,387.68,386.87,387.0,1200823.0,383.2459,383.4437,382.6426,382.7712,1200823.0
2023-12-06 12:30:00,387.01,387.43,386.23,386.32,1188540.0,382.781,383.1965,382.0096,382.0986,1188540.0
2023-12-06 13:00:00,386.31,386.74,385.76,386.56,1903118.0,382.0887,382.514,381.5447,382.336,1903118.0
2023-12-06 13:30:00,386.57,386.81,385.91,386.71,1075140.0,382.3459,382.5832,381.6931,382.4843,1075140.0
2023-12-06 14:00:00,386.71,386.82,386.05,386.17,1253168.0,382.4843,382.5931,381.8315,381.9502,1253168.0
2023-12-06 14:30:00,386.17,386.79,386.17,386.3,1382450.0,381.9502,382.5635,381.9502,382.0788,1382450.0
2023-12-06 15:00:00,386.31,386.43,385.13,385.31,2354060.0,382.0887,382.2074,380.9216,381.0996,2354060.0
2023-12-06 15:30:00,385.31,385.72,384.7,385.02,4747754.0,381.0996,381.5051,380.4963,380.8128,4747754.0
2023-12-07 09:30:00,388.06,389.23,386.96,387.43,5931984.0,383.8196,384.9768,382.7316,383.1965,5931984.0
2023-12-07 10:00:00,387.42,389.58,387.36,389.48,3937266.0,383.1866,385.323,383.1272,385.2241,3937266.0
2023-12-07 10:30:00,389.48,389.83,389.22,389.58,2374428.0,385.2241,385.5702,384.9669,385.323,2374428.0
2023-12-07 11:00:00,389.59,389.91,388.0,388.93,3648115.0,385.3329,385.6494,383.7602,384.6801,3648115.0
2023-12-07 11:30:00,388.92,390.32,388.9,390.28,2352436.0,384.6702,386.0549,384.6504,386.0153,2352436.0
2023-12-07 12:00:00,390.29,391.04,389.89,390.84,2751332.0,386.0252,386.767,385.6296,386.5692,2751332.0
2023-12-07 12:30:00,390.85,390.96,390.29,390.47,1746574.0,386.5791,386.6879,386.0252,386.2032,1746574.0
2023-12-07 13:00:00,390.47,390.91,390.11,390.29,1530393.0,386.2032,386.6384,385.8472,386.0252,1530393.0
2023-12-07 13:30:00,390.3,390.55,390.05,390.49,1078235.0,386.0351,386.2824,385.7878,386.223,1078235.0
2023-12-07 14:00:00,390.49,391.27,390.36,391.08,3205304.0,386.223,386.9945,386.0944,386.8066,3205304.0
2023-12-07 14:30:00,391.08,391.11,390.21,390.24,1283523.0,386.8066,386.8362,385.9461,385.9758,1283523.0
2023-12-07 15:00:00,390.25,390.92,390.15,390.66,1676824.0,385.9856,386.6483,385.8867,386.3912,1676824.0
2023-12-07 15:30:00,390.66,390.84,390.32,390.57,4498893.0,386.3912,386.5692,386.0549,386.3021,4498893.0
2023-12-08 09:30:00,388.67,390.4,388.48,389.64,6235111.0,384.4229,386.134,384.235,385.3823,6235111.0
2023-12-08 10:00:00,389.67,392.51,389.66,392.15,4227620.0,385.412,388.2209,385.4021,387.8649,4227620.0
2023-12-08 10:30:00,392.17,392.39,390.27,392.33,3590035.0,387.8847,388.1023,386.0054,388.0429,3590035.0
2023-12-08 11:00:00,392.34,392.47,390.42,391.06,2925031.0,388.0528,388.1814,386.1538,386.7868,2925031.0
2023-12-08 11:30:00,391.07,391.27,390.0,390.41,2176251.0,386.7967,386.9945,385.7384,386.1439,2176251.0
2023-12-08 12:00:00,390.4,391.28,389.52,391.08,2087307.0,386.134,387.0044,385.2636,386.8066,2087307.0
2023-12-08 12:30:00,391.09,391.45,390.74,391.4,1381001.0,386.8165,387.1725,386.4703,387.1231,1381001.0
2023-12-08 13:00:00,391.4,391.83,391.21,391.65,1107939.0,387.1231,387.5484,386.9352,387.3703,1107939.0
2023-12-08 13:30:00,391.66,391.88,391.23,391.84,972466.0,387.3802,387.5978,386.9549,387.5583,972466.0
2023-12-08 14:00:00,391.85,392.25,391.72,392.14,1226871.0,387.5682,387.9638,387.4396,387.855,1226871.0
2023-12-08 14:30:00,392.14,392.62,392.01,392.5,1360855.0,387.855,388.3297,387.7264,388.2111,1360855.0
2023-12-08 15:00:00,392.51,392.54,391.89,392.39,1816557.0,388.2209,388.2506,387.6077,388.1023,1816557.0
2023-12-08 15:30:00,392.38,392.6,392.06,392.15,4012497.0,388.0924,388.31,387.7759,387.8649,4012497.0
2023-12-11 09:30:00,391.73,393.81,391.53,393.73,6451217.0,387.4495,389.5067,387.2517,389.4276,6451217.0
2023-12-11 10:00:00,393.73,394.06,393.3,393.37,2891677.0,389.4276,389.754,389.0023,389.0716,2891677.0
2023-12-11 10:30:00,393.38,394.67,393.12,394.12,2436212.0,389.0814,390.3573,388.8243,389.8134,2436212.0
2023-12-11 11:00:00,394.13,394.35,393.04,393.53,2557635.0,389.8232,390.0408,388.7452,389.2298,2557635.0
2023-12-11 11:30:00,393.54,393.81,392.8,393.77,1730652.0,389.2397,389.5067,388.5078,389.4672,1730652.0
2023-12-11 12:00:00,393.76,394.45,393.41,394.4,1429269.0,389.4573,390.1398,389.1111,390.0903,1429269.0
2023-12-11 12:30:00,394.4,394.78,394.28,394.73,1237457.0,390.0903,390.4661,389.9716,390.4167,1237457.0
2023-12-11 13:00:00,394.73,395.32,394.39,395.24,1811140.0,390.4167,391.0002,390.0804,390.9211,1811140.0
2023-12-11 13:30:00,395.24,395.75,395.18,395.55,1176728.0,390.9211,391.4255,390.8618,391.2277,1176728.0
2023-12-11 14:00:00,395.53,395.79,395.27,395.53,1161881.0,391.2079,391.4651,390.9508,391.2079,1161881.0
2023-12-11 14:30:00,395.53,395.64,395.1,395.27,1147577.0,391.2079,391.3167,390.7826,390.9508,1147577.0
2023-12-11 15:00:00,395.28,395.52,394.94,395.11,1480163.0,390.9607,391.1981,390.6244,390.7925,1480163.0
2023-12-11 15:30:00,395.09,395.71,395.06,395.53,3088031.0,390.7728,391.386,390.7431,391.2079,3088031.0
2023-12-12 09:30:00,395.56,396.12,394.41,396.11,4059345.0,391.2376,391.7915,390.1002,391.7816,4059345.0
2023-12-12 10:00:00,396.12,396.69,395.81,396.11,2078722.0,391.7915,392.3553,391.4849,391.7816,2078722.0
2023-12-12 10:30:00,396.13,396.88,395.93,396.85,1671924.0,391.8014,392.5432,391.6036,392.5135,1671924.0
2023-12-12 11:00:00,396.85,397.32,396.64,396.83,1763937.0,392.5135,392.9784,392.3058,392.4937,1763937.0
2023-12-12 11:30:00,396.83,397.13,396.47,396.59,1225058.0,392.4937,392.7905,392.1377,392.2564,1225058.0
2023-12-12 12:00:00,396.6,396.76,396.09,396.69,1147514.0,392.2663,392.4245,391.7618,392.3553,1147514.0
2023-12-12 12:30:00,396.71,397.02,396.55,396.85,1154876.0,392.3751,392.6817,392.2168,392.5135,1154876.0
2023-12-12 13:00:00,396.86,397.29,396.7,397.0,1490201.0,392.5234,392.9487,392.3652,392.6619,1490201.0
2023-12-12 13:30:00,397.02,397.73,396.88,397.64,1462867.0,392.6817,393.3839,392.5432,393.2949,1462867.0
2023-12-12 14:00:00,397.63,397.78,397.46,397.69,1122791.0,393.285,393.4334,393.1169,393.3443,1122791.0
2023-12-12 14:30:00,397.71,398.12,397.64,398.06,1261260.0,393.3641,393.7696,393.2949,393.7103,1261260.0
2023-12-12 15:00:00,398.07,398.51,397.94,398.44,1758363.0,393.7202,394.1554,393.5916,394.0862,1758363.0
2023-12-12 15:30:00,398.43,398.79,398.18,398.75,4459791.0,394.0763,394.4323,393.829,394.3928,4459791.0
2023-12-13 09:30:00,399.63,400.79,399.36,399.68,4314471.0,395.2631,396.4105,394.9961,395.3126,4314471.0
2023-12-13 10:00:00,399.68,400.32,399.49,400.09,1870935.0,395.3126,395.9456,395.1247,395.7181,1870935.0
2023-12-13 10:30:00,400.1,400.56,399.83,400.1,1420047.0,395.728,396.183,395.461,395.728,1420047.0
2023-12-13 11:00:00,400.11,400.38,399.41,399.6,1569807.0,395.7379,396.005,395.0456,395.2335,1569807.0
2023-12-13 11:30:00,399.61,399.89,399.34,399.43,849073.0,395.2434,395.5203,394.9763,395.0653,849073.0
2023-12-13 12:00:00,399.45,399.69,399.17,399.5,935558.0,395.0851,395.3225,394.8082,395.1346,935558.0
2023-12-13 12:30:00,399.5,399.55,399.13,399.24,912310.0,395.1346,395.184,394.7686,394.8774,912310.0
2023-12-13 13:00:00,399.25,399.27,398.83,398.95,1027107.0,394.8873,394.9071,394.4719,394.5906,1027107.0
2023-12-13 13:30:00,398.96,399.54,398.93,399.13,1261275.0,394.6005,395.1741,394.5708,394.7686,1261275.0
2023-12-13 14:00:00,399.2,402.3,399.2,401.74,7286070.0,394.8378,397.904,394.8378,397.3501,7286070.0
2023-12-13 14:30:00,401.75,404.0,401.12,403.53,6413708.0,397.36,399.5854,396.7369,399.1205,6413708.0
2023-12-13 15:00:00,403.54,404.36,401.39,402.32,6106583.0,399.1304,399.9415,397.0039,397.9238,6106583.0
2023-12-13 15:30:00,402.33,403.82,401.98,403.76,5549051.0,397.9336,399.4074,397.5875,399.348,5549051.0
2023-12-14 09:30:00,404.98,406.3,404.76,405.64,5115099.0,400.5547,401.8603,400.3371,401.2075,5115099.0
2023-12-14 10:00:00,405.63,405.66,404.11,404.31,4604622.0,401.1976,401.2273,399.6942,399.892,4604622.0
2023-12-14 10:30:00,404.31,404.94,403.65,404.76,3154956.0,399.892,400.5151,399.2392,400.3371,3154956.0
2023-12-14 11:00:00,404.77,404.87,403.17,403.67,3190755.0,400.347,400.4459,398.7645,399.259,3190755.0
2023-12-14 11:30:00,403.69,404.27,403.12,404.01,2031486.0,399.2788,399.8524,398.715,399.5953,2031486.0
2023-12-14 12:00:00,404.01,404.76,403.93,404.74,1546416.0,399.5953,400.3371,399.5162,400.3173,1546416.0
2023-12-14 12:30:00,404.72,404.95,402.93,402.95,2301495.0,400.2975,400.525,398.5271,398.5469,2301495.0
2023-12-14 13:00:00,402.96,402.96,401.66,401.71,4043083.0,398.5568,398.5568,397.271,397.3204,4043083.0
2023-12-14 13:30:00,401.7,402.18,400.34,401.31,2975432.0,397.3105,397.7853,395.9654,396.9248,2975432.0
2023-12-14 14:00:00,401.29,402.68,401.28,402.67,2228450.0,396.905,398.2798,396.8951,398.2699,2228450.0
2023-12-14 14:30:00,402.66,403.05,402.34,402.94,1801420.0,398.26,398.6458,397.9435,398.537,1801420.0
2023-12-14 15:00:00,402.95,403.18,402.72,402.84,1966067.0,398.5469,398.7744,398.3194,398.4381,1966067.0
2023-12-14 15:30:00,402.84,403.42,402.74,403.37,4565884.0,398.4381,399.0117,398.3392,398.9623,4565884.0
2023-12-15 09:30:00,404.18,405.57,403.8,405.0,4793276.0,399.7634,401.1382,399.3876,400.5745,4793276.0
2023-12-15 10:00:00,405.01,406.05,404.71,405.99,3009455.0,400.5844,401.613,400.2876,401.5536,3009455.0
2023-12-15 10:30:00,405.99,406.29,405.52,405.87,2260260.0,401.5536,401.8504,401.0888,401.435,2260260.0
2023-12-15 11:00:00,405.88,406.36,405.38,406.29,1745211.0,401.4449,401.9196,400.9503,401.8504,1745211.0
2023-12-15 11:30:00,406.29,406.54,405.66,405.97,2178284.0,401.8504,402.0976,401.2273,401.5339,2178284.0
2023-12-15 12:00:00,405.98,406.15,405.43,405.99,1570895.0,401.5438,401.7119,400.9998,401.5536,1570895.0
2023-12-15 12:30:00,406.0,406.02,404.43,404.5,2062146.0,401.5635,401.5833,400.0107,400.0799,2062146.0
2023-12-15 13:00:00,404.52,405.35,404.43,405.34,1917632.0,400.0997,400.9206,400.0107,400.9108,1917632.0
2023-12-15 13:30:00,405.34,405.47,403.57,404.01,3394459.0,400.9108,401.0393,399.1601,399.5953,3394459.0
2023-12-15 14:00:00,404.0,404.77,403.77,404.25,1691785.0,399.5854,400.347,399.3579,399.8327,1691785.0
2023-12-15 14:30:00,404.27,405.17,404.25,404.82,1772550.0,399.8524,400.7426,399.8327,400.3964,1772550.0
2023-12-15 15:00:00,404.81,405.42,404.65,405.26,1430764.0,400.3865,400.9899,400.2283,400.8316,1430764.0
2023-12-15 15:30:00,405.26,406.1,404.85,404.94,6242410.0,400.8316,401.6624,400.4261,400.5151,6242410.0
2023-12-18 09:30:00,404.93,405.81,404.6,405.71,3504494.0,401.3004,402.1726,400.9734,402.0734,3504494.0
2023-12-18 10:00:00,405.71,406.34,405.56,406.26,2702429.0,402.0734,402.6978,401.9248,402.6185,2702429.0
2023-12-18 10:30:00,406.27,406.32,405.39,405.47,1610244.0,402.6284,402.678,401.7563,401.8356,1610244.0
2023-12-18 11:00:00,405.46,406.26,405.14,406.2,1699417.0,401.8257,402.6185,401.5086,402.5591,1699417.0
2023-12-18 11:30:00,406.2,406.55,406.19,406.32,1620826.0,402.5591,402.9059,402.5491,402.678,1620826.0
2023-12-18 12:00:00,406.33,407.1,406.32,406.88,1409523.0,402.6879,403.451,402.678,403.233,1409523.0
2023-12-18 12:30:00,406.89,407.08,406.74,406.97,871144.0,403.2429,403.4312,403.0942,403.3222,871144.0
2023-12-18 13:00:00,406.98,407.48,406.72,407.38,1282597.0,403.3321,403.8276,403.0744,403.7285,1282597.0
2023-12-18 13:30:00,407.39,407.59,407.22,407.52,1081928.0,403.7384,403.9366,403.5699,403.8672,1081928.0
2023-12-18 14:00:00,407.53,407.99,407.43,407.56,1920965.0,403.8771,404.333,403.778,403.9069,1920965.0
2023-12-18 14:30:00,407.57,407.98,407.36,407.67,1669825.0,403.9168,404.3231,403.7087,404.0159,1669825.0
2023-12-18 15:00:00,407.68,407.95,407.44,407.89,1506055.0,404.0258,404.2934,403.7879,404.2339,1506055.0
2023-12-18 15:30:00,407.9,407.91,407.1,407.11,4248443.0,404.2438,404.2537,403.451,403.4609,4248443.0
2023-12-19 09:30:00,407.54,408.53,407.34,408.18,3461304.0,403.887,404.8682,403.6888,404.5213,3461304.0
2023-12-19 10:00:00,408.19,408.57,407.54,408.45,2433098.0,404.5312,404.9078,403.887,404.7889,2433098.0
2023-12-19 10:30:00,408.44,408.87,407.81,408.66,2088834.0,404.779,405.2051,404.1546,404.997,2088834.0
2023-12-19 11:00:00,408.67,408.94,408.31,408.6,1722765.0,405.0069,405.2745,404.6501,404.9375,1722765.0
2023-12-19 11:30:00,408.61,408.9,408.18,408.2,1426720.0,404.9475,405.2349,404.5213,404.5411,1426720.0
2023-12-19 12:00:00,408.2,408.34,407.84,408.27,1497782.0,404.5411,404.6799,404.1844,404.6105,1497782.0
2023-12-19 12:30:00,408.26,408.72,408.22,408.51,1037242.0,404.6006,405.0565,404.5609,404.8483,1037242.0
2023-12-19 13:00:00,408.51,408.59,407.83,408.43,1274641.0,404.8483,404.9276,404.1744,404.7691,1274641.0
2023-12-19 13:30:00,408.44,408.77,408.19,408.49,1209952.0,404.779,405.106,404.5312,404.8285,1209952.0
2023-12-19 14:00:00,408.5,408.88,408.49,408.79,1242914.0,404.8384,405.215,404.8285,405.1258,1242914.0
2023-12-19 14:30:00,408.79,408.84,408.46,408.65,950582.0,405.1258,405.1754,404.7988,404.9871,950582.0
2023-12-19 15:00:00,408.66,408.78,408.3,408.6,1416313.0,404.997,405.1159,404.6402,404.9375,1416313.0
2023-12-19 15:30:00,408.59,409.28,408.39,409.15,3718066.0,404.9276,405.6114,404.7294,405.4826,3718066.0
2023-12-20 09:30:00,408.35,409.28,407.97,409.11,2910994.0,404.6898,405.6114,404.3132,405.443,2910994.0
2023-12-20 10:00:00,409.12,410.0,408.98,409.96,2396961.0,405.4529,406.325,405.3141,406.2854,2396961.0
2023-12-20 10:30:00,409.95,410.47,409.6,409.95,2517399.0,406.2754,406.7908,405.9286,406.2754,2517399.0
2023-12-20 11:00:00,409.94,410.03,409.44,409.69,1549562.0,406.2655,406.3547,405.77,406.0178,1549562.0
2023-12-20 11:30:00,409.69,409.93,409.38,409.67,1170600.0,406.0178,406.2556,405.7106,405.998,1170600.0
2023-12-20 12:00:00,409.68,410.03,409.67,409.74,991207.0,406.0079,406.3547,405.998,406.0673,991207.0
2023-12-20 12:30:00,409.74,410.22,409.23,410.16,1261520.0,406.0673,406.543,405.5619,406.4836,1261520.0
2023-12-20 13:00:00,410.15,410.25,409.82,410.09,1072152.0,406.4736,406.5728,406.1466,406.4142,1072152.0
2023-12-20 13:30:00,410.09,410.23,409.42,409.62,1306576.0,406.4142,406.5529,405.7502,405.9484,1306576.0
2023-12-20 14:00:00,409.61,409.72,408.89,408.92,1840669.0,405.9385,406.0475,405.2249,405.2547,1840669.0
2023-12-20 14:30:00,408.93,408.95,404.71,404.87,6742821.0,405.2646,405.2844,401.0824,401.241,6742821.0
2023-12-20 15:00:00,404.88,405.54,403.58,403.7,8174848.0,401.2509,401.905,399.9625,400.0815,8174848.0
2023-12-20 15:30:00,403.76,404.73,402.9,402.97,8684251.0,400.1409,401.1022,399.2886,399.358,8684251.0
2023-12-21 09:30:00,407.06,407.92,406.13,406.34,5325010.0,403.4113,404.2636,402.4897,402.6978,5325010.0
2023-12-21 10:00:00,406.32,407.27,405.14,405.98,3451155.0,402.678,403.6195,401.5086,402.341,3451155.0
2023-12-21 10:30:00,405.99,406.83,405.55,405.87,2236999.0,402.3509,403.1834,401.9149,402.232,2236999.0
2023-12-21 11:00:00,405.85,406.48,405.58,406.45,1568905.0,402.2122,402.8365,401.9446,402.8068,1568905.0
2023-12-21 11:30:00,406.44,407.01,405.89,406.02,2611336.0,402.7969,403.3618,402.2518,402.3807,2611336.0
2023-12-21 12:00:00,406.02,406.02,404.83,405.07,2502501.0,402.3807,402.3807,401.2013,401.4392,2502501.0
2023-12-21 12:30:00,405.1,405.74,404.72,405.0,1490669.0,401.4689,402.1032,401.0923,401.3698,1490669.0
2023-12-21 13:00:00,405.0,405.84,404.47,405.7,1995259.0,401.3698,402.2023,400.8446,402.0635,1995259.0
2023-12-21 13:30:00,405.73,406.08,405.3,406.06,1430921.0,402.0933,402.4401,401.6671,402.4203,1430921.0
2023-12-21 14:00:00,406.07,406.36,405.69,406.06,1788756.0,402.4302,402.7176,402.0536,402.4203,1788756.0
2023-12-21 14:30:00,406.05,406.72,405.75,406.16,1637999.0,402.4104,403.0744,402.1131,402.5194,1637999.0
2023-12-21 15:00:00,406.17,407.51,405.89,407.49,1931760.0,402.5293,403.8573,402.2518,403.8375,1931760.0
2023-12-21 15:30:00,407.48,408.14,407.24,407.79,5360086.0,403.8276,404.4817,403.5897,404.1348,5360086.0
2023-12-22 09:30:00,409.0,409.97,408.77,409.55,3802277.0,405.334,406.2953,405.106,405.879,3802277.0
2023-12-22 10:00:00,409.55,409.83,409.07,409.6,1618391.0,405.879,406.1565,405.4033,405.9286,1618391.0
2023-12-22 10:30:00,409.61,409.8,408.87,408.88,1426528.0,405.9385,406.1268,405.2051,405.215,1426528.0
2023-12-22 11:00:00,408.88,409.19,408.24,408.95,1799259.0,405.215,405.5223,404.5808,405.2844,1799259.0
2023-12-22 11:30:00,408.95,409.3,408.55,408.74,984368.0,405.2844,405.6313,404.888,405.0763,984368.0
2023-12-22 12:00:00,408.75,409.14,408.22,408.71,869383.0,405.0862,405.4727,404.5609,405.0466,869383.0
2023-12-22 12:30:00,408.74,409.2,408.52,409.15,721354.0,405.0763,405.5322,404.8583,405.4826,721354.0
2023-12-22 13:00:00,409.13,409.43,408.97,409.31,713899.0,405.4628,405.7601,405.3042,405.6412,713899.0
2023-12-22 13:30:00,409.31,409.47,409.0,409.05,769138.0,405.6412,405.7997,405.334,405.3835,769138.0
2023-12-22 14:00:00,409.05,409.1,406.81,406.94,2772717.0,405.3835,405.4331,403.1636,403.2924,2772717.0
2023-12-22 14:30:00,406.96,408.65,406.47,408.65,2881924.0,403.3122,404.9871,402.8266,404.9871,2881924.0
2023-12-22 15:00:00,408.67,408.79,408.22,408.71,1648482.0,405.0069,405.1258,404.5609,405.0466,1648482.0
2023-12-22 15:30:00,408.72,408.73,407.93,408.44,3433942.0,405.0565,405.0664,404.2735,404.779,3433942.0
2023-12-26 09:30:00,409.25,410.24,409.15,409.97,2438689.0,405.5817,406.5628,405.4826,406.2953,2438689.0
2023-12-26 10:00:00,409.98,410.32,409.84,410.01,1229333.0,406.3052,406.6421,406.1664,406.3349,1229333.0
2023-12-26 10:30:00,410.03,410.42,409.53,409.96,1088765.0,406.3547,406.7412,405.8592,406.2854,1088765.0
2023-12-26 11:00:00,409.96,410.21,409.59,409.87,794848.0,406.2854,406.5331,405.9187,406.1962,794848.0
2023-12-26 11:30:00,409.86,410.26,409.86,410.17,638242.0,406.1862,406.5827,406.1862,406.4935,638242.0
2023-12-26 12:00:00,410.16,410.3,409.94,410.02,625391.0,406.4836,406.6223,406.2655,406.3448,625391.0
2023-12-26 12:30:00,410.02,410.32,409.82,410.04,685944.0,406.3448,406.6421,406.1466,406.3646,685944.0
2023-12-26 13:00:00,410.05,410.45,409.99,410.32,493436.0,406.3745,406.771,406.3151,406.6421,493436.0
2023-12-26 13:30:00,410.33,410.41,410.01,410.08,693188.0,406.652,406.7313,406.3349,406.4043,693188.0
2023-12-26 14:00:00,410.09,410.45,410.04,410.39,559792.0,406.4142,406.771,406.3646,406.7115,559792.0
2023-12-26 14:30:00,410.39,410.69,410.35,410.66,727731.0,406.7115,407.0088,406.6719,406.9791,727731.0
2023-12-26 15:00:00,410.66,411.54,410.62,411.3,1257480.0,406.9791,407.8512,406.9394,407.6133,1257480.0
2023-12-26 15:30:00,411.32,411.56,410.56,410.87,3727774.0,407.6332,407.871,406.88,407.1872,3727774.0
2023-12-27 09:30:00,410.95,411.66,410.94,411.51,2076721.0,407.4801,408.1841,407.4702,408.0354,2076721.0
2023-12-27 10:00:00,411.51,411.72,410.08,410.68,2111742.0,408.0354,408.2436,406.6174,407.2124,2111742.0
2023-12-27 10:30:00,410.68,410.7,410.15,410.62,1456599.0,407.2124,407.2322,406.6869,407.1529,1456599.0
2023-12-27 11:00:00,410.61,410.64,410.29,410.61,1160528.0,407.143,407.1727,406.8257,407.143,1160528.0
2023-12-27 11:30:00,410.63,411.08,410.57,410.88,1427179.0,407.1628,407.609,407.1033,407.4107,1427179.0
2023-12-27 12:00:00,410.88,411.05,410.71,410.92,970566.0,407.4107,407.5793,407.2421,407.4504,970566.0
2023-12-27 12:30:00,410.91,411.07,410.36,410.59,1130282.0,407.4404,407.5991,406.8951,407.1231,1130282.0
2023-12-27 13:00:00,410.58,411.79,410.58,411.36,2434411.0,407.1132,408.313,407.1132,407.8866,2434411.0
2023-12-27 13:30:00,411.37,411.69,411.12,411.28,1404765.0,407.8966,408.2138,407.6487,407.8073,1404765.0
2023-12-27 14:00:00,411.27,411.32,410.22,411.09,2813731.0,407.7974,407.847,406.7563,407.6189,2813731.0
2023-12-27 14:30:00,411.09,411.11,410.42,410.68,1251273.0,407.6189,407.6387,406.9546,407.2124,1251273.0
2023-12-27 15:00:00,410.69,411.07,410.54,410.81,1230583.0,407.2223,407.5991,407.0736,407.3413,1230583.0
2023-12-27 15:30:00,410.8,411.52,410.58,411.5,3276725.0,407.3314,408.0453,407.1132,408.0255,3276725.0
2023-12-28 09:30:00,412.67,412.92,411.84,412.09,2062038.0,409.1856,409.4335,408.3626,408.6105,2062038.0
2023-12-28 10:00:00,412.06,412.18,411.54,412.16,1299015.0,408.5807,408.6997,408.0651,408.6799,1299015.0
2023-12-28 10:30:00,412.17,412.55,412.04,412.17,1754218.0,408.6898,409.0666,408.5609,408.6898,1754218.0
2023-12-28 11:00:00,412.17,412.18,411.58,411.8,1389414.0,408.6898,408.6997,408.1048,408.3229,1389414.0
2023-12-28 11:30:00,411.81,412.06,411.63,411.78,823216.0,408.3328,408.5807,408.1544,408.3031,823216.0
2023-12-28 12:00:00,411.77,412.06,411.69,411.92,655516.0,408.2932,408.5807,408.2138,408.4419,655516.0
2023-12-28 12:30:00,411.92,412.27,411.83,412.22,924525.0,408.4419,408.789,408.3527,408.7394,924525.0
2023-12-28 13:00:00,412.21,412.23,411.29,411.9,1236369.0,408.7295,408.7493,407.8172,408.4221,1236369.0
2023-12-28 13:30:00,411.89,412.35,411.7,411.83,816341.0,408.4122,408.8683,408.2238,408.3527,816341.0
2023-12-28 14:00:00,411.82,412.11,411.81,412.06,684895.0,408.3428,408.6303,408.3328,408.5807,684895.0
2023-12-28 14:30:00,412.04,412.19,411.71,411.83,1390648.0,408.5609,408.7096,408.2337,408.3527,1390648.0
2023-12-28 15:00:00,411.83,412.0,411.2,411.47,1673939.0,408.3527,408.5212,407.728,407.9957,1673939.0
2023-12-28 15:30:00,411.47,411.84,410.94,411.21,3188635.0,407.9957,408.3626,407.4702,407.7379,3188635.0
2023-12-29 09:30:00,411.29,411.64,410.9,411.38,1974576.0,407.8172,408.1643,407.4305,407.9065,1974576.0
2023-12-29 10:00:00,411.38,411.6,411.05,411.31,1248950.0,407.9065,408.1246,407.5793,407.8371,1248950.0
2023-12-29 10:30:00,411.31,411.33,409.08,409.51,2959999.0,407.8371,407.8569,405.6259,406.0523,2959999.0
2023-12-29 11:00:00,409.52,409.71,407.63,407.69,3123637.0,406.0622,406.2506,404.1881,404.2476,3123637.0
2023-12-29 11:30:00,407.7,408.73,407.58,408.51,2348268.0,404.2575,405.2788,404.1386,405.0607,2348268.0
2023-12-29 12:00:00,408.51,408.89,407.7,407.91,2002337.0,405.0607,405.4375,404.2575,404.4658,2002337.0
2023-12-29 12:30:00,407.9,408.97,407.87,408.91,1311484.0,404.4559,405.5168,404.4261,405.4573,1311484.0
2023-12-29 13:00:00,408.9,409.59,408.75,408.99,1717550.0,405.4474,406.1316,405.2987,405.5366,1717550.0
2023-12-29 13:30:00,409.0,409.92,408.96,409.62,1142058.0,405.5466,406.4588,405.5069,406.1613,1142058.0
2023-12-29 14:00:00,409.63,409.89,409.41,409.44,1034702.0,406.1712,406.429,405.9531,405.9828,1034702.0
2023-12-29 14:30:00,409.46,410.13,409.46,410.04,1344432.0,406.0027,406.667,406.0027,406.5778,1344432.0
2023-12-29 15:00:00,410.05,410.23,409.39,409.88,2046971.0,406.5877,406.7662,405.9333,406.4191,2046971.0
2023-12-29 15:30:00,409.87,409.9,408.72,409.46,5205749.0,406.4092,406.439,405.2689,406.0027,5205749.0
2024-01-02 09:30:00,405.84,406.09,402.5,403.58,7526312.0,402.4132,402.6611,399.1014,400.1723,7526312.0
2024-01-02 10:00:00,403.58,404.17,402.48,402.64,3645960.0,400.1723,400.7573,399.0816,399.2403,3645960.0
2024-01-02 10:30:00,402.64,402.65,401.74,402.36,3208949.0,399.2403,399.2502,398.3479,398.9626,3208949.0
2024-01-02 11:00:00,402.36,403.58,402.32,403.56,2815640.0,398.9626,400.1723,398.923,400.1525,2815640.0
2024-01-02 11:30:00,403.55,404.15,403.5,403.97,1983513.0,400.1426,400.7375,400.093,400.559,1983513.0
2024-01-02 12:00:00,403.97,404.18,403.37,403.52,1605683.0,400.559,400.7673,399.9641,400.1128,1605683.0
2024-01-02 12:30:00,403.52,404.17,402.52,402.58,1752367.0,400.1128,400.7573,399.1213,399.1808,1752367.0
2024-01-02 13:00:00,402.59,403.12,402.18,402.86,1590703.0,399.1907,399.7162,398.7841,399.4584,1590703.0
2024-01-02 13:30:00,402.86,403.08,401.82,402.03,1803109.0,399.4584,399.6765,398.4272,398.6354,1803109.0
2024-01-02 14:00:00,402.03,402.17,401.33,402.08,2340985.0,398.6354,398.7742,397.9413,398.685,2340985.0
2024-01-02 14:30:00,402.08,402.27,401.01,401.02,1874524.0,398.685,398.8734,397.624,397.6339,1874524.0
2024-01-02 15:00:00,401.03,401.14,400.24,400.77,4864775.0,397.6439,397.7529,396.8605,397.3861,4864775.0
2024-01-02 15:30:00,400.77,402.69,400.54,402.57,5511011.0,397.3861,399.2898,397.158,399.1709,5511011.0
2024-01-03 09:30:00,399.93,400.76,399.26,400.07,6172470.0,396.5531,397.3761,395.8888,396.692,6172470.0
2024-01-03 10:00:00,400.03,401.0,398.71,399.25,4626798.0,396.6523,397.6141,395.3434,395.8789,4626798.0
2024-01-03 10:30:00,399.25,399.71,398.4,399.62,3519043.0,395.8789,396.335,395.0361,396.2458,3519043.0
2024-01-03 11:00:00,399.63,400.18,399.36,399.52,2447841.0,396.2557,396.801,395.988,396.1466,2447841.0
2024-01-03 11:30:00,399.51,399.78,398.74,398.84,1776549.0,396.1367,396.4044,395.3732,395.4724,1776549.0
2024-01-03 12:00:00,398.85,399.27,398.53,399.26,1661180.0,395.4823,395.8987,395.165,395.8888,1661180.0
2024-01-03 12:30:00,399.25,399.87,399.09,399.76,1291682.0,395.8789,396.4937,395.7202,396.3846,1291682.0
2024-01-03 13:00:00,399.75,400.22,399.38,399.49,1421903.0,396.3747,396.8407,396.0078,396.1169,1421903.0
2024-01-03 13:30:00,399.48,399.57,399.05,399.38,1059790.0,396.1069,396.1962,395.6806,396.0078,1059790.0
2024-01-03 14:00:00,399.37,400.44,398.08,400.18,3642167.0,395.9979,397.0588,394.7188,396.801,3642167.0
2024-01-03 14:30:00,400.2,400.43,399.49,399.53,2155529.0,396.8209,397.0489,396.1169,396.1565,2155529.0
2024-01-03 15:00:00,399.53,399.68,398.47,398.78,1839758.0,396.1565,396.3053,395.1055,395.4129,1839758.0
2024-01-03 15:30:00,398.78,399.28,397.89,398.34,4333161.0,395.4129,395.9086,394.5304,394.9766,4333161.0
2024-01-04 09:30:00,396.45,397.56,396.19,396.61,4336924.0,393.1025,394.2032,392.8447,393.2612,4336924.0
2024-01-04 10:00:00,396.6,398.37,396.26,397.76,4242577.0,393.2513,395.0063,392.9141,394.4015,4242577.0
2024-01-04 10:30:00,397.75,398.59,397.64,398.18,1756332.0,394.3916,395.2245,394.2825,394.8179,1756332.0
2024-01-04 11:00:00,398.19,399.59,398.19,399.15,2277944.0,394.8278,396.216,394.8278,395.7797,2277944.0
2024-01-04 11:30:00,399.16,399.36,397.94,398.15,2181280.0,395.7896,395.988,394.5799,394.7882,2181280.0
2024-01-04 12:00:00,398.16,398.28,397.64,398.17,1303280.0,394.7981,394.9171,394.2825,394.808,1303280.0
2024-01-04 12:30:00,398.19,398.21,397.17,397.76,1461966.0,394.8278,394.8477,393.8165,394.4015,1461966.0
2024-01-04 13:00:00,397.75,398.06,397.45,398.0,851951.0,394.3916,394.6989,394.0941,394.6394,851951.0
2024-01-04 13:30:00,398.01,398.31,397.65,397.74,1000182.0,394.6494,394.9468,394.2924,394.3816,1000182.0
2024-01-04 14:00:00,397.75,397.98,397.05,397.1,1427450.0,394.3916,394.6196,393.6975,393.747,1427450.0
2024-01-04 14:30:00,397.09,397.56,396.79,397.3,1350551.0,393.7371,394.2032,393.4397,393.9454,1350551.0
2024-01-04 15:00:00,397.31,397.89,396.91,397.23,1556505.0,393.9553,394.5304,393.5586,393.8759,1556505.0
2024-01-04 15:30:00,397.25,397.61,396.06,396.24,4763370.0,393.8958,394.2527,392.7158,392.8943,4763370.0
2024-01-05 09:30:00,396.44,397.57,396.16,397.01,5125323.0,393.0926,394.2131,392.815,393.6578,5125323.0
2024-01-05 10:00:00,397.02,399.01,397.02,398.59,4462849.0,393.6677,395.6409,393.6677,395.2245,4462849.0
2024-01-05 10:30:00,398.6,399.31,398.35,399.18,3104263.0,395.2344,395.9384,394.9865,395.8095,3104263.0
2024-01-05 11:00:00,399.19,399.56,398.09,398.12,2756551.0,395.8194,396.1863,394.7287,394.7584,2756551.0
2024-01-05 11:30:00,398.13,398.43,397.53,398.06,2015746.0,394.7683,395.0658,394.1734,394.6989,2015746.0
2024-01-05 12:00:00,398.05,398.11,396.45,396.64,2147737.0,394.689,394.7485,393.1025,393.2909,2147737.0
2024-01-05 12:30:00,396.6,397.25,396.44,396.94,1477554.0,393.2513,393.8958,393.0926,393.5884,1477554.0
2024-01-05 13:00:00,396.92,397.0,396.02,396.99,1811858.0,393.5686,393.6479,392.6762,393.638,1811858.0
2024-01-05 13:30:00,396.98,397.78,396.97,397.38,1552318.0,393.6281,394.4213,393.6181,394.0247,1552318.0
2024-01-05 14:00:00,397.39,397.88,396.93,397.13,1551400.0,394.0346,394.5205,393.5785,393.7768,1551400.0
2024-01-05 14:30:00,397.1,397.39,395.7,395.83,1776081.0,393.747,394.0346,392.3589,392.4878,1776081.0
2024-01-05 15:00:00,395.84,396.12,395.34,395.72,1764905.0,392.4977,392.7753,392.0019,392.3787,1764905.0
2024-01-05 15:30:00,395.69,396.99,395.36,396.77,4239837.0,392.3489,393.638,392.0217,393.4198,4239837.0
2024-01-08 09:30:00,397.99,400.92,397.83,400.81,5086056.0,394.6295,397.5348,394.4709,397.4257,5086056.0
2024-01-08 10:00:00,400.81,401.19,400.43,401.1,2663085.0,397.4257,397.8025,397.0489,397.7133,2663085.0
2024-01-08 10:30:00,401.11,401.82,401.1,401.49,1764635.0,397.7232,398.4272,397.7133,398.1,1764635.0
2024-01-08 11:00:00,401.5,401.85,401.08,401.28,1466614.0,398.1099,398.4569,397.6934,397.8917,1466614.0
2024-01-08 11:30:00,401.28,402.02,401.26,401.97,1570766.0,397.8917,398.6255,397.8719,398.5759,1570766.0
2024-01-08 12:00:00,401.97,402.42,401.89,402.15,1539293.0,398.5759,399.0221,398.4966,398.7544,1539293.0
2024-01-08 12:30:00,402.15,402.96,402.09,402.92,1265638.0,398.7544,399.5576,398.6949,399.5179,1265638.0
2024-01-08 13:00:00,402.92,403.03,402.66,402.84,1004609.0,399.5179,399.627,399.2601,399.4386,1004609.0
2024-01-08 13:30:00,402.85,403.55,402.79,403.5,1228510.0,399.4485,400.1426,399.389,400.093,1228510.0
2024-01-08 14:00:00,403.5,403.95,403.27,403.87,1969175.0,400.093,400.5392,399.8649,400.4599,1969175.0
2024-01-08 14:30:00,403.88,404.78,403.88,404.56,2109074.0,400.4698,401.3622,400.4698,401.1441,2109074.0
2024-01-08 15:00:00,404.55,404.76,404.25,404.43,2020693.0,401.1341,401.3424,400.8367,401.0152,2020693.0
2024-01-08 15:30:00,404.44,405.24,404.34,405.01,6533142.0,401.0251,401.8183,400.9259,401.5903,6533142.0
2024-01-09 09:30:00,401.91,403.0,401.71,402.78,6433733.0,398.5164,399.5972,398.3181,399.3791,6433733.0
2024-01-09 10:00:00,402.78,403.77,402.24,403.31,3272752.0,399.3791,400.3607,398.8436,399.9046,3272752.0
2024-01-09 10:30:00,403.31,403.88,402.93,403.46,2018668.0,399.9046,400.4698,399.5278,400.0533,2018668.0
2024-01-09 11:00:00,403.46,404.74,403.43,404.57,1956782.0,400.0533,401.3225,400.0236,401.154,1956782.0
2024-01-09 11:30:00,404.58,405.83,404.43,405.83,1980624.0,401.1639,402.4033,401.0152,402.4033,1980624.0
2024-01-09 12:00:00,405.82,405.99,405.41,405.68,1416023.0,402.3934,402.562,401.9869,402.2546,1416023.0
2024-01-09 12:30:00,405.69,406.18,405.39,406.13,1105089.0,402.2645,402.7504,401.967,402.7008,1105089.0
2024-01-09 13:00:00,406.14,406.69,405.72,405.77,1373810.0,402.7107,403.2561,402.2943,402.3438,1373810.0
2024-01-09 13:30:00,405.77,406.38,405.01,406.01,1865808.0,402.3438,402.9487,401.5903,402.5818,1865808.0
2024-01-09 14:00:00,406.03,406.39,405.25,405.43,1236048.0,402.6016,402.9586,401.8282,402.0067,1236048.0
2024-01-09 14:30:00,405.44,405.87,405.18,405.69,1005416.0,402.0166,402.443,401.7588,402.2645,1005416.0
2024-01-09 15:00:00,405.71,406.05,405.05,405.66,1618838.0,402.2843,402.6215,401.6299,402.2348,1618838.0
2024-01-09 15:30:00,405.65,406.0,404.53,405.79,3939450.0,402.2248,402.5719,401.1143,402.3637,3939450.0
2024-01-10 09:30:00,406.07,406.9,405.45,406.03,3404538.0,402.6413,403.4643,402.0265,402.6016,3404538.0
2024-01-10 10:00:00,406.02,406.68,405.17,406.52,2538161.0,402.5917,403.2462,401.7489,403.0875,2538161.0
2024-01-10 10:30:00,406.53,407.38,406.41,407.33,1651489.0,403.0974,403.9402,402.9784,403.8907,1651489.0
2024-01-10 11:00:00,407.34,407.46,406.44,406.71,1215267.0,403.9006,404.0196,403.0082,403.2759,1215267.0
2024-01-10 11:30:00,406.74,407.19,406.5,407.03,1084954.0,403.3056,403.7518,403.0677,403.5932,1084954.0
2024-01-10 12:00:00,407.04,407.4,406.79,407.29,843346.0,403.6031,403.9601,403.3552,403.851,843346.0
2024-01-10 12:30:00,407.29,407.87,407.25,407.79,877724.0,403.851,404.4261,403.8113,404.3468,877724.0
2024-01-10 13:00:00,407.8,408.29,407.2,407.63,1616919.0,404.3567,404.8426,403.7618,404.1881,1616919.0
2024-01-10 13:30:00,407.64,408.19,407.59,408.12,1020155.0,404.198,404.7434,404.1485,404.674,1020155.0
2024-01-10 14:00:00,408.13,409.09,408.06,408.75,1847179.0,404.6839,405.6358,404.6145,405.2987,1847179.0
2024-01-10 14:30:00,408.76,409.49,408.58,409.46,1304899.0,405.3086,406.0324,405.1301,406.0027,1304899.0
2024-01-10 15:00:00,409.46,409.52,408.06,408.44,2376491.0,406.0027,406.0622,404.6145,404.9913,2376491.0
2024-01-10 15:30:00,408.47,408.77,407.35,408.53,4002096.0,405.021,405.3185,403.9105,405.0805,4002096.0
2024-01-11 09:30:00,409.79,411.21,408.42,409.15,5694373.0,406.3299,407.7379,404.9715,405.6953,5694373.0
2024-01-11 10:00:00,409.19,409.26,405.96,407.57,5505668.0,405.735,405.8044,402.5322,404.1286,5505668.0
2024-01-11 10:30:00,407.57,408.41,406.36,406.7,2730211.0,404.1286,404.9615,402.9289,403.266,2730211.0
2024-01-11 11:00:00,406.7,406.96,404.8,405.27,3371570.0,403.266,403.5238,401.382,401.8481,3371570.0
2024-01-11 11:30:00,405.27,405.69,404.24,404.73,3363513.0,401.8481,402.2645,400.8268,401.3126,3363513.0
2024-01-11 12:00:00,404.73,405.84,404.69,405.01,2048097.0,401.3126,402.4132,401.273,401.5903,2048097.0
2024-01-11 12:30:00,405.02,406.77,405.01,406.31,1814818.0,401.6002,403.3354,401.5903,402.8793,1814818.0
2024-01-11 13:00:00,406.28,407.73,406.22,407.43,2017358.0,402.8495,404.2873,402.79,403.9898,2017358.0
2024-01-11 13:30:00,407.45,408.65,407.35,408.58,1585422.0,404.0097,405.1995,403.9105,405.1301,1585422.0
2024-01-11 14:00:00,408.59,409.0,408.13,408.9,1807637.0,405.14,405.5466,404.6839,405.4474,1807637.0
2024-01-11 14:30:00,408.9,409.78,408.69,409.56,1706517.0,405.4474,406.32,405.2392,406.1018,1706517.0
2024-01-11 15:00:00,409.6,409.65,408.38,408.89,2019571.0,406.1415,406.1911,404.9318,405.4375,2019571.0
2024-01-11 15:30:00,408.9,409.58,408.47,409.34,3393888.0,405.4474,406.1217,405.021,405.8837,3393888.0
2024-01-12 09:30:00,410.41,411.25,409.62,409.91,4050984.0,406.9447,407.7776,406.1613,406.4489,4050984.0
2024-01-12 10:00:00,409.94,410.35,408.71,409.42,3506382.0,406.4786,406.8852,405.259,405.963,3506382.0
2024-01-12 10:30:00,409.47,409.99,408.15,408.91,2425706.0,406.0126,406.5282,404.7037,405.4573,2425706.0
2024-01-12 11:00:00,408.91,410.13,408.67,409.8,1806775.0,405.4573,406.667,405.2193,406.3398,1806775.0
2024-01-12 11:30:00,409.81,409.96,408.36,408.52,1782659.0,406.3497,406.4985,404.912,405.0706,1782659.0
2024-01-12 12:00:00,408.54,409.28,408.26,408.88,1391126.0,405.0904,405.8242,404.8128,405.4276,1391126.0
2024-01-12 12:30:00,408.9,409.39,408.58,409.12,1093392.0,405.4474,405.9333,405.1301,405.6655,1093392.0
2024-01-12 13:00:00,409.14,409.68,409.12,409.5,1115785.0,405.6854,406.2208,405.6655,406.0423,1115785.0
2024-01-12 13:30:00,409.52,409.85,409.36,409.74,869951.0,406.0622,406.3894,405.9035,406.2803,869951.0
2024-01-12 14:00:00,409.74,410.08,409.3,409.59,1135978.0,406.2803,406.6174,405.844,406.1316,1135978.0
2024-01-12 14:30:00,409.59,409.6,408.88,409.06,1258246.0,406.1316,406.1415,405.4276,405.6061,1258246.0
2024-01-12 15:00:00,409.06,409.28,408.61,409.13,1669835.0,405.6061,405.8242,405.1599,405.6755,1669835.0
2024-01-12 15:30:00,409.13,409.75,409.06,409.56,4295113.0,405.6755,406.2902,405.6061,406.1018,4295113.0
2024-01-16 09:30:00,408.31,409.02,406.83,408.25,5817567.0,404.8624,405.5664,403.3949,404.8029,5817567.0
2024-01-16 10:00:00,408.25,410.38,407.72,410.11,4052606.0,404.8029,406.9149,404.2774,406.6472,4052606.0
2024-01-16 10:30:00,410.12,411.12,409.65,410.62,2399627.0,406.6571,407.6487,406.1911,407.1529,2399627.0
2024-01-16 11:00:00,410.63,410.86,408.77,410.18,4622812.0,407.1628,407.3909,405.3185,406.7166,4622812.0
2024-01-16 11:30:00,410.21,410.74,408.9,409.11,1970402.0,406.7463,407.2719,405.4474,405.6556,1970402.0
2024-01-16 12:00:00,409.11,409.37,408.22,408.36,1751640.0,405.6556,405.9134,404.7731,404.912,1751640.0
2024-01-16 12:30:00,408.36,408.71,407.77,407.86,1665879.0,404.912,405.259,404.3269,404.4162,1665879.0
2024-01-16 13:00:00,407.87,409.08,407.73,408.86,1867280.0,404.4261,405.6259,404.2873,405.4077,1867280.0
2024-01-16 13:30:00,408.87,409.09,407.71,407.98,1458030.0,405.4177,405.6358,404.2675,404.5352,1458030.0
2024-01-16 14:00:00,407.99,408.15,407.02,407.69,1541578.0,404.5451,404.7037,403.5833,404.2476,1541578.0
2024-01-16 14:30:00,407.69,408.67,407.45,408.59,1232194.0,404.2476,405.2193,404.0097,405.14,1232194.0
2024-01-16 15:00:00,408.58,408.99,408.43,408.58,1383228.0,405.1301,405.5366,404.9814,405.1301,1383228.0
2024-01-16 15:30:00,408.6,409.58,408.43,409.53,3172900.0,405.1499,406.1217,404.9814,406.0721,3172900.0
2024-01-17 09:30:00,406.17,406.61,403.27,403.36,7952483.0,402.7405,403.1767,399.8649,399.9542,7952483.0
2024-01-17 10:00:00,403.35,404.71,402.92,404.41,4638218.0,399.9443,401.2928,399.5179,400.9953,4638218.0
2024-01-17 10:30:00,404.4,405.28,403.86,404.88,3460893.0,400.9854,401.858,400.45,401.4614,3460893.0
2024-01-17 11:00:00,404.86,406.27,404.84,406.02,2886834.0,401.4415,402.8396,401.4217,402.5917,2886834.0
2024-01-17 11:30:00,406.03,406.57,405.64,405.83,2202142.0,402.6016,403.1371,402.2149,402.4033,2202142.0
2024-01-17 12:00:00,405.84,406.15,405.13,405.31,1684299.0,402.4132,402.7206,401.7092,401.8877,1684299.0
2024-01-17 12:30:00,405.33,405.97,404.93,405.78,1385451.0,401.9076,402.5421,401.5109,402.3538,1385451.0
2024-01-17 13:00:00,405.77,406.17,404.52,404.8,1747077.0,402.3438,402.7405,401.1044,401.382,1747077.0
2024-01-17 13:30:00,404.79,404.86,403.98,404.65,1825429.0,401.3721,401.4415,400.5689,401.2333,1825429.0
2024-01-17 14:00:00,404.65,405.72,404.5,405.61,1769979.0,401.2333,402.2943,401.0846,402.1852,1769979.0
2024-01-17 14:30:00,405.6,406.59,405.59,406.23,2014128.0,402.1753,403.1569,402.1654,402.8,2014128.0
2024-01-17 15:00:00,406.24,406.32,405.49,405.66,1938055.0,402.8099,402.8892,402.0662,402.2348,1938055.0
2024-01-17 15:30:00,405.66,407.59,405.6,407.2,4477744.0,402.2348,404.1485,402.1753,403.7618,4477744.0
2024-01-18 09:30:00,410.52,411.86,410.49,411.22,5757590.0,407.0537,408.3824,407.024,407.7478,5757590.0
2024-01-18 10:00:00,411.22,411.55,410.22,411.33,3612823.0,407.7478,408.075,406.7563,407.8569,3612823.0
2024-01-18 10:30:00,411.35,412.46,410.73,411.89,3719282.0,407.8767,408.9773,407.262,408.4122,3719282.0
2024-01-18 11:00:00,411.92,412.66,411.18,412.59,2657286.0,408.4419,409.1757,407.7082,409.1063,2657286.0
2024-01-18 11:30:00,412.6,412.99,412.12,412.42,2582355.0,409.1162,409.5029,408.6402,408.9377,2582355.0
2024-01-18 12:00:00,412.42,412.51,410.34,411.15,3639182.0,408.9377,409.0269,406.8752,407.6784,3639182.0
2024-01-18 12:30:00,411.16,411.19,410.32,410.57,2006895.0,407.6883,407.7181,406.8554,407.1033,2006895.0
2024-01-18 13:00:00,410.58,410.6,409.16,409.48,3157122.0,407.1132,407.1331,405.7052,406.0225,3157122.0
2024-01-18 13:30:00,409.47,411.07,409.46,410.93,1826702.0,406.0126,407.5991,406.0027,407.4603,1826702.0
2024-01-18 14:00:00,410.93,412.83,410.92,412.78,2626621.0,407.4603,409.3442,407.4504,409.2946,2626621.0
2024-01-18 14:30:00,412.77,413.19,412.11,412.92,3110639.0,409.2847,409.7012,408.6303,409.4335,3110639.0
2024-01-18 15:00:00,412.93,413.28,412.55,413.14,2252760.0,409.4434,409.7904,409.0666,409.6516,2252760.0
2024-01-18 15:30:00,413.14,413.58,412.62,413.19,4782685.0,409.6516,410.0879,409.136,409.7012,4782685.0
2024-01-19 09:30:00,415.22,415.75,414.62,415.71,6246750.0,411.714,412.2396,411.1191,412.1999,6246750.0
2024-01-19 10:00:00,415.73,416.21,414.69,415.82,3381537.0,412.2197,412.6957,411.1885,412.309,3381537.0
2024-01-19 10:30:00,415.81,416.44,415.26,416.06,2238138.0,412.2991,412.9237,411.7537,412.547,2238138.0
2024-01-19 11:00:00,416.08,417.12,415.74,416.78,2541716.0,412.5668,413.598,412.2297,413.2609,2541716.0
2024-01-19 11:30:00,416.8,417.07,416.05,416.98,2489040.0,413.2807,413.5484,412.537,413.4592,2489040.0
2024-01-19 12:00:00,416.98,417.65,416.27,417.51,2494799.0,413.4592,414.1235,412.7552,413.9847,2494799.0
2024-01-19 12:30:00,417.52,418.41,417.45,418.41,2963259.0,413.9946,414.8771,413.9252,414.8771,2963259.0
2024-01-19 13:00:00,418.4,419.17,417.95,419.03,2690745.0,414.8672,415.6307,414.421,415.4919,2690745.0
2024-01-19 13:30:00,419.03,420.1,419.01,420.08,2545426.0,415.4919,416.5528,415.472,416.533,2545426.0
2024-01-19 14:00:00,420.09,421.11,419.97,420.55,3414218.0,416.5429,417.5543,416.4239,416.999,3414218.0
2024-01-19 14:30:00,420.56,420.92,419.82,420.89,3339490.0,417.009,417.3659,416.2752,417.3362,3339490.0
2024-01-19 15:00:00,420.89,421.34,420.57,420.92,2797441.0,417.3362,417.7824,417.0189,417.3659,2797441.0
2024-01-19 15:30:00,420.93,421.33,420.78,421.24,5426276.0,417.3758,417.7725,417.2271,417.6832,5426276.0
2024-01-22 09:30:00,423.41,424.73,422.49,423.68,5915125.0,419.8349,421.1437,418.9227,420.1026,5915125.0
2024-01-22 10:00:00,423.68,423.93,422.3,422.39,3689774.0,420.1026,420.3505,418.7343,418.8235,3689774.0
2024-01-22 10:30:00,422.39,422.44,421.19,421.47,3847848.0,418.8235,418.8731,417.6336,417.9113,3847848.0
2024-01-22 11:00:00,421.49,422.71,421.23,422.54,2229297.0,417.9311,419.1408,417.6733,418.9722,2229297.0
2024-01-22 11:30:00,422.54,423.01,422.2,422.96,1472565.0,418.9722,419.4383,418.6351,419.3887,1472565.0
2024-01-22 12:00:00,422.96,423.0,421.75,422.48,1397219.0,419.3887,419.4284,418.1889,418.9127,1397219.0
2024-01-22 12:30:00,422.48,422.66,421.96,422.28,1002150.0,418.9127,419.0912,418.3971,418.7144,1002150.0
2024-01-22 13:00:00,422.29,422.29,421.12,421.23,1491608.0,418.7243,418.7243,417.5642,417.6733,1491608.0
2024-01-22 13:30:00,421.24,422.37,421.19,422.2,1221279.0,417.6832,418.8037,417.6336,418.6351,1221279.0
2024-01-22 14:00:00,422.2,422.39,421.3,421.81,1108497.0,418.6351,418.8235,417.7427,418.2484,1108497.0
2024-01-22 14:30:00,421.82,422.06,421.52,421.95,1180556.0,418.2583,418.4963,417.9608,418.3872,1180556.0
2024-01-22 15:00:00,421.96,422.45,421.6,422.36,1719537.0,418.3971,418.883,418.0402,418.7938,1719537.0
2024-01-22 15:30:00,422.37,422.41,421.59,421.72,3406507.0,418.8037,418.8433,418.0303,418.1592,3406507.0
2024-01-23 09:30:00,422.43,422.44,420.57,422.13,3953819.0,418.8632,418.8731,417.0189,418.5657,3953819.0
2024-01-23 10:00:00,422.12,422.37,421.0,421.88,2388309.0,418.5558,418.8037,417.4452,418.3178,2388309.0
2024-01-23 10:30:00,421.92,422.19,421.39,421.62,1910605.0,418.3575,418.6252,417.8319,418.06,1910605.0
2024-01-23 11:00:00,421.63,422.26,421.21,421.37,1544971.0,418.0699,418.6946,417.6535,417.8121,1544971.0
2024-01-23 11:30:00,421.37,421.99,421.03,421.97,1196394.0,417.8121,418.4269,417.475,418.407,1196394.0
2024-01-23 12:00:00,421.95,422.01,421.35,421.57,711119.0,418.3872,418.4467,417.7923,418.0104,711119.0
2024-01-23 12:30:00,421.56,422.6,421.41,422.5,997468.0,418.0005,419.0317,417.8518,418.9326,997468.0
2024-01-23 13:00:00,422.51,422.58,422.14,422.18,1224244.0,418.9425,419.0119,418.5756,418.6153,1224244.0
2024-01-23 13:30:00,422.2,422.45,421.79,422.32,1111778.0,418.6351,418.883,418.2286,418.7541,1111778.0
2024-01-23 14:00:00,422.31,422.44,421.94,422.09,840595.0,418.7442,418.8731,418.3773,418.526,840595.0
2024-01-23 14:30:00,422.1,422.77,421.9,422.62,1111806.0,418.536,419.2003,418.3376,419.0516,1111806.0
2024-01-23 15:00:00,422.62,423.29,422.51,422.98,1507446.0,419.0516,419.7159,418.9425,419.4085,1507446.0
2024-01-23 15:30:00,422.98,423.65,422.68,423.41,3487127.0,419.4085,420.0729,419.1111,419.8349,3487127.0
2024-01-24 09:30:00,427.44,427.54,426.12,426.91,4421407.0,423.8309,423.93,422.522,423.3053,4421407.0
2024-01-24 10:00:00,426.92,428.09,426.17,428.03,3154933.0,423.3153,424.4754,422.5716,424.4159,3154933.0
2024-01-24 10:30:00,428.07,429.22,427.86,428.49,3269133.0,424.4555,425.5958,424.2473,424.872,3269133.0
2024-01-24 11:00:00,428.52,428.7,427.36,427.84,2000946.0,424.9017,425.0802,423.7515,424.2275,2000946.0
2024-01-24 11:30:00,427.88,428.92,427.68,428.83,1648466.0,424.2671,425.2984,424.0688,425.2091,1648466.0
2024-01-24 12:00:00,428.83,429.38,428.49,429.13,1710643.0,425.2091,425.7545,424.872,425.5066,1710643.0
2024-01-24 12:30:00,429.17,429.85,429.16,429.66,1723650.0,425.5463,426.2205,425.5363,426.0321,1723650.0
2024-01-24 13:00:00,429.67,429.67,428.11,429.04,2427533.0,426.042,426.042,424.4952,425.4174,2427533.0
2024-01-24 13:30:00,429.06,429.09,427.54,427.99,1989815.0,425.4372,425.4669,423.93,424.3762,1989815.0
2024-01-24 14:00:00,427.98,428.08,426.0,426.36,2547768.0,424.3663,424.4655,422.403,422.76,2547768.0
2024-01-24 14:30:00,426.37,427.44,426.16,426.77,2469279.0,422.7699,423.8309,422.5617,423.1665,2469279.0
2024-01-24 15:00:00,426.78,427.24,425.58,425.64,2862851.0,423.1764,423.6326,421.9866,422.0461,2862851.0
2024-01-24 15:30:00,425.65,426.8,425.33,425.79,4039126.0,422.056,423.1963,421.7387,422.1948,4039126.0
2024-01-25 09:30:00,428.35,428.45,426.85,427.06,4513887.0,424.7332,424.8323,423.2458,423.4541,4513887.0
2024-01-25 10:00:00,427.06,428.66,426.59,428.52,2760463.0,423.4541,425.0406,422.988,424.9017,2760463.0
2024-01-25 10:30:00,428.53,428.72,427.25,427.98,2372667.0,424.9117,425.1001,423.6425,424.3663,2372667.0
2024-01-25 11:00:00,427.98,428.47,427.44,428.38,1649165.0,424.3663,424.8522,423.8309,424.7629,1649165.0
2024-01-25 11:30:00,428.4,429.04,427.88,428.37,1865650.0,424.7828,425.4174,424.2671,424.753,1865650.0
2024-01-25 12:00:00,428.39,428.57,427.03,427.29,2249144.0,424.7728,424.9513,423.4243,423.6821,2249144.0
2024-01-25 12:30:00,427.29,427.46,426.18,426.63,2012664.0,423.6821,423.8507,422.5815,423.0277,2012664.0
2024-01-25 13:00:00,426.64,427.36,425.65,426.09,2332170.0,423.0376,423.7515,422.056,422.4923,2332170.0
2024-01-25 13:30:00,426.08,426.48,424.68,424.83,2509023.0,422.4823,422.879,421.0942,421.2429,2509023.0
2024-01-25 14:00:00,424.83,424.91,423.98,424.75,2918979.0,421.2429,421.3222,420.4001,421.1636,2918979.0
2024-01-25 14:30:00,424.81,425.62,424.38,425.62,1929043.0,421.2231,422.0262,420.7967,422.0262,1929043.0
2024-01-25 15:00:00,425.59,425.85,425.15,425.34,1906327.0,421.9965,422.2543,421.5602,421.7486,1906327.0
2024-01-25 15:30:00,425.35,426.33,425.22,426.31,3799013.0,421.7585,422.7302,421.6296,422.7104,3799013.0
2024-01-26 09:30:00,424.42,424.76,423.48,424.25,3455608.0,420.8364,421.1735,419.9043,420.6678,3455608.0
2024-01-26 10:00:00,424.25,425.04,423.18,424.99,2794187.0,420.6678,421.4511,419.6068,421.4015,2794187.0
2024-01-26 10:30:00,425.01,426.11,424.95,426.11,2635921.0,421.4214,422.5121,421.3619,422.5121,2635921.0
2024-01-26 11:00:00,426.1,426.17,425.32,425.71,1925862.0,422.5022,422.5716,421.7288,422.1155,1925862.0
2024-01-26 11:30:00,425.7,426.03,424.92,425.69,1708154.0,422.1056,422.4328,421.3321,422.0956,1708154.0
2024-01-26 12:00:00,425.7,426.21,425.3,425.41,1461761.0,422.1056,422.6112,421.7089,421.818,1461761.0
2024-01-26 12:30:00,425.4,425.4,423.43,423.74,2638798.0,421.8081,421.8081,419.8547,420.1621,2638798.0
2024-01-26 13:00:00,423.74,424.25,423.41,424.11,1498129.0,420.1621,420.6678,419.8349,420.529,1498129.0
2024-01-26 13:30:00,424.1,424.25,423.15,423.52,1428536.0,420.5191,420.6678,419.5771,419.944,1428536.0
2024-01-26 14:00:00,423.53,424.17,423.46,423.75,1334374.0,419.9539,420.5885,419.8845,420.172,1334374.0
2024-01-26 14:30:00,423.76,424.84,423.42,424.58,1949111.0,420.1819,421.2528,419.8448,420.995,1949111.0
2024-01-26 15:00:00,424.57,424.69,423.89,424.0,1449494.0,420.9851,421.1041,420.3108,420.4199,1449494.0
2024-01-26 15:30:00,423.99,424.11,423.45,423.77,3448960.0,420.41,420.529,419.8746,420.1919,3448960.0
2024-01-29 09:30:00,424.28,425.12,423.85,424.53,2734729.0,420.6975,421.5305,420.2712,420.9454,2734729.0
2024-01-29 10:00:00,424.54,424.8,423.76,424.33,2439648.0,420.9553,421.2132,420.1819,420.7471,2439648.0
2024-01-29 10:30:00,424.33,424.65,423.79,423.85,2050822.0,420.7471,421.0644,420.2117,420.2712,2050822.0
2024-01-29 11:00:00,423.84,424.58,423.61,424.52,1506403.0,420.2613,420.995,420.0332,420.9355,1506403.0
2024-01-29 11:30:00,424.54,425.09,424.43,425.06,1269056.0,420.9553,421.5007,420.8463,421.471,1269056.0
2024-01-29 12:00:00,425.06,425.7,424.95,425.39,1728483.0,421.471,422.1056,421.3619,421.7982,1728483.0
2024-01-29 12:30:00,425.4,425.75,425.06,425.45,2061732.0,421.8081,422.1551,421.471,421.8577,2061732.0
2024-01-29 13:00:00,425.47,425.54,425.01,425.46,1334274.0,421.8775,421.9469,421.4214,421.8676,1334274.0
2024-01-29 13:30:00,425.45,425.63,425.18,425.24,864420.0,421.8577,422.0361,421.5899,421.6494,864420.0
2024-01-29 14:00:00,425.25,426.12,425.12,425.99,1541162.0,421.6594,422.522,421.5305,422.3931,1541162.0
2024-01-29 14:30:00,426.0,426.34,425.9,426.16,1534189.0,422.403,422.7402,422.3039,422.5617,1534189.0
2024-01-29 15:00:00,426.17,428.35,426.17,428.05,3677983.0,422.5716,424.7332,422.5716,424.4357,3677983.0
2024-01-29 15:30:00,428.05,428.28,427.48,428.16,4105750.0,424.4357,424.6638,423.8705,424.5448,4105750.0
2024-01-30 09:30:00,427.1,427.68,426.94,427.3,2557167.0,423.4937,424.0688,423.3351,423.692,2557167.0
2024-01-30 10:00:00,427.3,427.35,426.05,426.98,2970777.0,423.692,423.7416,422.4526,423.3747,2970777.0
2024-01-30 10:30:00,426.99,427.27,426.05,426.59,1872737.0,423.3847,423.6623,422.4526,422.988,1872737.0
2024-01-30 11:00:00,426.6,426.86,426.25,426.64,1409198.0,422.998,423.2558,422.6509,423.0376,1409198.0
2024-01-30 11:30:00,426.67,426.96,426.38,426.59,997034.0,423.0674,423.3549,422.7798,422.988,997034.0
2024-01-30 12:00:00,426.6,426.79,425.24,425.32,1714094.0,422.998,423.1864,421.6494,421.7288,1714094.0
2024-01-30 12:30:00,425.32,425.44,424.76,425.0,1851839.0,421.7288,421.8477,421.1735,421.4115,1851839.0
2024-01-30 13:00:00,424.97,425.59,424.55,425.55,1563891.0,421.3817,421.9965,420.9653,421.9568,1563891.0
2024-01-30 13:30:00,425.56,425.68,424.72,424.91,1332797.0,421.9667,422.0857,421.1338,421.3222,1332797.0
2024-01-30 14:00:00,424.93,425.31,424.38,425.23,1414979.0,421.3421,421.7188,420.7967,421.6395,1414979.0
2024-01-30 14:30:00,425.24,425.66,425.2,425.4,1163470.0,421.6494,422.0659,421.6098,421.8081,1163470.0
2024-01-30 15:00:00,425.37,425.83,425.06,425.61,1351012.0,421.7783,422.2345,421.471,422.0163,1351012.0
2024-01-30 15:30:00,425.62,425.68,425.05,425.21,3577170.0,422.0262,422.0857,421.461,421.6197,3577170.0
2024-01-31 09:30:00,420.85,421.53,419.62,420.15,5941709.0,417.2965,417.9708,416.0769,416.6024,5941709.0
2024-01-31 10:00:00,420.15,420.47,418.91,419.04,3018664.0,416.6024,416.9197,415.3729,415.5018,3018664.0
2024-01-31 10:30:00,419.04,419.23,418.06,418.52,3167489.0,415.5018,415.6902,414.5301,414.9862,3167489.0
2024-01-31 11:00:00,418.51,419.69,418.49,419.37,2351532.0,414.9763,416.1463,414.9564,415.829,2351532.0
2024-01-31 11:30:00,419.37,419.7,418.95,419.44,1608583.0,415.829,416.1562,415.4125,415.8984,1608583.0
2024-01-31 12:00:00,419.44,420.15,419.38,419.86,1527519.0,415.8984,416.6024,415.8389,416.3149,1527519.0
2024-01-31 12:30:00,419.86,420.18,419.26,420.16,1497593.0,416.3149,416.6322,415.7199,416.6123,1497593.0
2024-01-31 13:00:00,420.17,420.95,420.05,420.29,1685580.0,416.6222,417.3957,416.5033,416.7412,1685580.0
2024-01-31 13:30:00,420.3,420.73,420.12,420.53,1292928.0,416.7512,417.1775,416.5727,416.9792,1292928.0
2024-01-31 14:00:00,420.55,420.95,418.69,419.22,4117904.0,416.999,417.3957,415.1547,415.6803,4117904.0
2024-01-31 14:30:00,419.24,422.87,418.87,420.35,7217396.0,415.7001,419.2995,415.3332,416.8007,7217396.0
2024-01-31 15:00:00,420.38,420.51,417.06,418.39,7541134.0,416.8305,416.9594,413.5385,414.8573,7541134.0
2024-01-31 15:30:00,418.41,418.52,416.79,416.9,7443704.0,414.8771,414.9862,413.2708,413.3799,7443704.0
2024-02-01 09:30:00,418.79,419.57,418.33,418.82,4242190.0,415.2539,416.0273,414.7978,415.2836,4242190.0
2024-02-01 10:00:00,418.73,420.34,417.84,420.31,3352544.0,415.1944,416.7908,414.3119,416.7611,3352544.0
2024-02-01 10:30:00,420.32,420.39,418.02,418.05,2636115.0,416.771,416.8404,414.4904,414.5201,2636115.0
2024-02-01 11:00:00,418.04,418.65,417.81,418.2,2325580.0,414.5102,415.1151,414.2822,414.6689,2325580.0
2024-02-01 11:30:00,418.19,419.49,418.18,419.24,1598301.0,414.659,415.948,414.6491,415.7001,1598301.0
2024-02-01 12:00:00,419.25,420.86,419.2,419.73,2419887.0,415.71,417.3064,415.6604,416.186,2419887.0
2024-02-01 12:30:00,419.72,421.39,419.5,420.69,2107612.0,416.176,417.8319,415.9579,417.1379,2107612.0
2024-02-01 13:00:00,420.7,420.73,419.39,420.44,1740888.0,417.1478,417.1775,415.8488,416.89,1740888.0
2024-02-01 13:30:00,420.45,421.1,419.65,420.44,1844921.0,416.8999,417.5444,416.1066,416.89,1844921.0
2024-02-01 14:00:00,420.46,421.34,420.45,420.95,1762111.0,416.9098,417.7824,416.8999,417.3957,1762111.0
2024-02-01 14:30:00,420.97,421.96,420.62,421.88,1892481.0,417.4155,418.3971,417.0684,418.3178,1892481.0
2024-02-01 15:00:00,421.88,422.31,421.53,422.02,1809816.0,418.3178,418.7442,417.9708,418.4566,1809816.0
2024-02-01 15:30:00,422.04,422.38,421.19,422.08,4220748.0,418.4765,418.8136,417.6336,418.5161,4220748.0
2024-02-02 09:30:00,423.8,426.62,422.79,425.84,7027962.0,420.2216,423.0178,419.2201,422.2444,7027962.0
2024-02-02 10:00:00,425.8,426.55,425.16,425.66,3924604.0,422.2047,422.9484,421.5701,422.0659,3924604.0
2024-02-02 10:30:00,425.67,427.61,424.8,426.96,3413872.0,422.0758,423.9994,421.2132,423.3549,3413872.0
2024-02-02 11:00:00,426.98,427.84,426.18,427.74,2440292.0,423.3747,424.2275,422.5815,424.1283,2440292.0
2024-02-02 11:30:00,427.74,428.85,427.71,428.48,2721746.0,424.1283,425.229,424.0986,424.8621,2721746.0
2024-02-02 12:00:00,428.5,429.67,428.26,429.61,2024558.0,424.8819,426.042,424.6439,425.9825,2024558.0
2024-02-02 12:30:00,429.63,429.79,427.55,428.67,3661018.0,426.0024,426.161,423.9399,425.0505,3661018.0
2024-02-02 13:00:00,428.68,429.36,428.19,428.64,2262771.0,425.0604,425.7347,424.5745,425.0207,2262771.0
2024-02-02 13:30:00,428.63,429.2,427.98,429.12,1580074.0,425.0108,425.576,424.3663,425.4967,1580074.0
2024-02-02 14:00:00,429.14,430.1,429.11,429.59,2249104.0,425.5165,426.4684,425.4868,425.9627,2249104.0
2024-02-02 14:30:00,429.59,430.24,429.42,429.93,2062614.0,425.9627,426.6072,425.7941,426.2998,2062614.0
2024-02-02 15:00:00,429.93,430.2,429.26,430.02,2138964.0,426.2998,426.5676,425.6355,426.3891,2138964.0
2024-02-02 15:30:00,430.02,430.22,429.13,429.15,5245144.0,426.3891,426.5874,425.5066,425.5264,5245144.0
2024-02-05 09:30:00,429.07,429.42,427.95,428.65,4331914.0,425.4471,425.7941,424.3366,425.0306,4331914.0
2024-02-05 10:00:00,428.65,428.65,426.12,426.74,3752462.0,425.0306,425.0306,422.522,423.1368,3752462.0
2024-02-05 10:30:00,426.74,426.9,425.0,425.94,2701882.0,423.1368,423.2954,421.4115,422.3435,2701882.0
2024-02-05 11:00:00,425.94,426.92,425.73,426.4,2019661.0,422.3435,423.3153,422.1353,422.7996,2019661.0
2024-02-05 11:30:00,426.39,427.62,426.39,427.55,1734241.0,422.7897,424.0093,422.7897,423.9399,1734241.0
2024-02-05 12:00:00,427.55,428.25,427.42,428.22,1752801.0,423.9399,424.634,423.811,424.6043,1752801.0
2024-02-05 12:30:00,428.22,428.98,428.22,428.4,2081564.0,424.6043,425.3579,424.6043,424.7828,2081564.0
2024-02-05 13:00:00,428.42,429.02,428.0,428.03,1647474.0,424.8026,425.3975,424.3861,424.4159,1647474.0
2024-02-05 13:30:00,428.05,428.52,427.98,428.45,1118549.0,424.4357,424.9017,424.3663,424.8323,1118549.0
2024-02-05 14:00:00,428.48,428.95,428.1,428.84,1455480.0,424.8621,425.3281,424.4853,425.219,1455480.0
2024-02-05 14:30:00,428.83,429.61,428.79,429.38,1707381.0,425.2091,425.9825,425.1695,425.7545,1707381.0
2024-02-05 15:00:00,429.39,429.41,427.88,428.87,2019484.0,425.7644,425.7842,424.2671,425.2488,2019484.0
2024-02-05 15:30:00,428.87,429.25,428.39,428.45,2898945.0,425.2488,425.6256,424.7728,424.8323,2898945.0
2024-02-06 09:30:00,429.58,430.22,427.43,427.47,4204913.0,425.9528,426.5874,423.8209,423.8606,4204913.0
2024-02-06 10:00:00,427.49,427.57,426.13,426.73,3369667.0,423.8804,423.9598,422.5319,423.1269,3369667.0
2024-02-06 10:30:00,426.73,427.55,426.46,427.08,1881253.0,423.1269,423.9399,422.8591,423.4739,1881253.0
2024-02-06 11:00:00,427.07,427.59,426.71,427.5,1944572.0,423.464,423.9796,423.107,423.8904,1944572.0
2024-02-06 11:30:00,427.51,427.68,425.64,425.82,2228764.0,423.9003,424.0688,422.0461,422.2245,2228764.0
2024-02-06 12:00:00,425.84,426.28,425.22,426.24,2346928.0,422.2444,422.6807,421.6296,422.641,2346928.0
2024-02-06 12:30:00,426.25,426.54,425.68,425.94,1469113.0,422.6509,422.9385,422.0857,422.3435,1469113.0
2024-02-06 13:00:00,425.95,426.53,425.87,426.37,1032303.0,422.3534,422.9285,422.2741,422.7699,1032303.0
2024-02-06 13:30:00,426.37,426.95,426.25,426.91,1070695.0,422.7699,423.345,422.6509,423.3053,1070695.0
2024-02-06 14:00:00,426.9,426.93,425.26,426.02,1626586.0,423.2954,423.3252,421.6693,422.4229,1626586.0
2024-02-06 14:30:00,426.02,427.12,425.92,427.02,1300772.0,422.4229,423.5136,422.3237,423.4144,1300772.0
2024-02-06 15:00:00,427.02,427.44,426.87,427.01,1542316.0,423.4144,423.8309,423.2657,423.4045,1542316.0
2024-02-06 15:30:00,427.03,427.7,426.15,427.65,3338910.0,423.4243,424.0887,422.5518,424.0391,3338910.0
2024-02-07 09:30:00,430.41,430.51,429.09,429.75,3878025.0,426.7758,426.8749,425.4669,426.1214,3878025.0
2024-02-07 10:00:00,429.73,432.66,429.25,432.61,3834450.0,426.1015,429.0068,425.6256,428.9572,3834450.0
2024-02-07 10:30:00,432.61,432.83,431.77,431.84,3107656.0,428.9572,429.1754,428.1243,428.1937,3107656.0
2024-02-07 11:00:00,431.83,432.3,431.24,431.69,2275000.0,428.1838,428.6498,427.5988,428.045,2275000.0
2024-02-07 11:30:00,431.72,432.3,431.09,432.08,1629510.0,428.0747,428.6498,427.45,428.4317,1629510.0
2024-02-07 12:00:00,432.09,432.31,431.42,431.44,1413852.0,428.4416,428.6597,427.7773,427.7971,1413852.0
2024-02-07 12:30:00,431.47,431.53,430.55,431.49,1689873.0,427.8268,427.8863,426.9146,427.8467,1689873.0
2024-02-07 13:00:00,431.49,432.2,430.77,432.18,1963462.0,427.8467,428.5507,427.1327,428.5308,1963462.0
2024-02-07 13:30:00,432.19,432.46,431.73,432.27,1344664.0,428.5408,428.8085,428.0846,428.6201,1344664.0
2024-02-07 14:00:00,432.28,432.39,431.93,431.99,1078581.0,428.63,428.7391,428.283,428.3424,1078581.0
2024-02-07 14:30:00,432.01,432.5,431.78,432.33,1161234.0,428.3623,428.8481,428.1342,428.6796,1161234.0
2024-02-07 15:00:00,432.33,432.62,432.09,432.36,1475928.0,428.6796,428.9671,428.4416,428.7093,1475928.0
2024-02-07 15:30:00,432.34,432.43,431.77,432.03,2824385.0,428.6895,428.7787,428.1243,428.3821,2824385.0
2024-02-08 09:30:00,432.11,432.5,431.42,432.48,2856870.0,428.4614,428.8481,427.7773,428.8283,2856870.0
2024-02-08 10:00:00,432.49,432.81,432.06,432.2,1609541.0,428.8382,429.1555,428.4119,428.5507,1609541.0
2024-02-08 10:30:00,432.2,433.46,431.84,433.39,1795307.0,428.5507,429.8,428.1937,429.7306,1795307.0
2024-02-08 11:00:00,433.39,433.5,432.74,432.77,1172088.0,429.7306,429.8397,429.0861,429.1159,1172088.0
2024-02-08 11:30:00,432.75,433.39,432.66,433.32,1236298.0,429.096,429.7306,429.0068,429.6612,1236298.0
2024-02-08 12:00:00,433.31,433.56,432.76,433.39,1130833.0,429.6513,429.8992,429.1059,429.7306,1130833.0
2024-02-08 12:30:00,433.39,433.46,432.43,432.6,1072963.0,429.7306,429.8,428.7787,428.9473,1072963.0
2024-02-08 13:00:00,432.6,433.34,432.49,433.22,1650217.0,428.9473,429.681,428.8382,429.5621,1650217.0
2024-02-08 13:30:00,433.22,433.47,432.74,432.91,1051383.0,429.5621,429.8099,429.0861,429.2547,1051383.0
2024-02-08 14:00:00,432.91,433.07,432.23,432.27,1292172.0,429.2547,429.4133,428.5804,428.6201,1292172.0
2024-02-08 14:30:00,432.27,432.9,431.9,432.77,1098124.0,428.6201,429.2448,428.2532,429.1159,1098124.0
2024-02-08 15:00:00,432.77,433.15,432.72,432.95,1325956.0,429.1159,429.4926,429.0663,429.2943,1325956.0
2024-02-08 15:30:00,432.95,433.08,432.4,432.8,2684473.0,429.2943,429.4232,428.749,429.1456,2684473.0
2024-02-09 09:30:00,433.94,434.77,433.14,434.71,3018065.0,430.276,431.099,429.4827,431.0395,3018065.0
2024-02-09 10:00:00,434.73,435.43,434.28,435.42,2632893.0,431.0593,431.7534,430.6131,431.7435,2632893.0
2024-02-09 10:30:00,435.43,436.06,435.24,435.97,2343462.0,431.7534,432.3781,431.565,432.2888,2343462.0
2024-02-09 11:00:00,435.99,436.32,435.55,435.73,1996525.0,432.3087,432.6359,431.8724,432.0509,1996525.0
2024-02-09 11:30:00,435.74,436.25,435.34,435.95,1408141.0,432.0608,432.5665,431.6642,432.269,1408141.0
2024-02-09 12:00:00,435.96,436.2,435.62,436.19,804879.0,432.2789,432.5169,431.9418,432.507,804879.0
2024-02-09 12:30:00,436.2,436.79,435.95,436.72,1325924.0,432.5169,433.1019,432.269,433.0325,1325924.0
2024-02-09 13:00:00,436.72,437.12,436.62,437.0,1311108.0,433.0325,433.4291,432.9334,433.3101,1311108.0
2024-02-09 13:30:00,437.0,437.22,436.77,437.05,1414791.0,433.3101,433.5283,433.0821,433.3597,1414791.0
2024-02-09 14:00:00,437.05,437.37,436.85,437.36,1054858.0,433.3597,433.677,433.1614,433.6671,1054858.0
2024-02-09 14:30:00,437.36,437.85,437.3,437.47,1644601.0,433.6671,434.153,433.6076,433.7762,1644601.0
2024-02-09 15:00:00,437.48,437.51,436.92,437.17,1665934.0,433.7861,433.8158,433.2308,433.4787,1665934.0
2024-02-09 15:30:00,437.15,437.33,436.88,437.08,3253693.0,433.4589,433.6374,433.1912,433.3895,3253693.0
2024-02-12 09:30:00,436.94,437.45,436.38,437.18,2852985.0,433.2506,433.7563,432.6954,433.4886,2852985.0
2024-02-12 10:00:00,437.2,437.24,436.57,437.0,1732570.0,433.5085,433.5481,432.8838,433.3101,1732570.0
2024-02-12 10:30:00,437.0,438.24,436.89,438.13,1655333.0,433.3101,434.5397,433.2011,434.4306,1655333.0
2024-02-12 11:00:00,438.14,438.56,437.76,438.48,1214535.0,434.4405,434.857,434.0637,434.7776,1214535.0
2024-02-12 11:30:00,438.49,439.14,438.25,438.64,1593413.0,434.7876,435.4321,434.5496,434.9363,1593413.0
2024-02-12 12:00:00,438.67,438.84,437.85,438.07,1504903.0,434.966,435.1346,434.153,434.3711,1504903.0
2024-02-12 12:30:00,438.09,438.76,438.05,438.73,984827.0,434.3909,435.0553,434.3513,435.0255,984827.0
2024-02-12 13:00:00,438.72,438.86,437.51,437.55,1155294.0,435.0156,435.1544,433.8158,433.8555,1155294.0
2024-02-12 13:30:00,437.56,437.56,436.02,436.72,2601467.0,433.8654,433.8654,432.3384,433.0325,2601467.0
2024-02-12 14:00:00,436.71,436.81,434.65,435.67,2878922.0,433.0226,433.1217,430.98,431.9914,2878922.0
2024-02-12 14:30:00,435.67,435.93,434.81,435.01,1644791.0,431.9914,432.2492,431.1386,431.3369,1644791.0
2024-02-12 15:00:00,435.01,435.86,434.95,435.56,1718661.0,431.3369,432.1798,431.2775,431.8823,1718661.0
2024-02-12 15:30:00,435.57,435.75,435.04,435.31,3044527.0,431.8922,432.0707,431.3667,431.6344,3044527.0
2024-02-13 09:30:00,427.28,428.67,426.28,428.42,7765311.0,423.6722,425.0505,422.6807,424.8026,7765311.0
2024-02-13 10:00:00,428.42,430.07,427.38,430.06,3976742.0,424.8026,426.4387,423.7714,426.4287,3976742.0
2024-02-13 10:30:00,430.06,431.27,429.67,429.69,4228783.0,426.4287,427.6285,426.042,426.0619,4228783.0
2024-02-13 11:00:00,429.7,430.91,429.7,430.32,2213731.0,426.0718,427.2716,426.0718,426.6865,2213731.0
2024-02-13 11:30:00,430.32,430.69,429.43,429.57,2025008.0,426.6865,427.0534,425.8041,425.9429,2025008.0
2024-02-13 12:00:00,429.56,429.65,428.7,428.83,1846362.0,425.933,426.0222,425.0802,425.2091,1846362.0
2024-02-13 12:30:00,428.85,429.73,428.18,428.41,1699831.0,425.229,426.1015,424.5646,424.7927,1699831.0
2024-02-13 13:00:00,428.41,428.99,428.22,428.64,1620426.0,424.7927,425.3678,424.6043,425.0207,1620426.0
2024-02-13 13:30:00,428.63,428.8,427.78,428.02,1680465.0,425.0108,425.1794,424.168,424.406,1680465.0
2024-02-13 14:00:00,428.01,428.01,426.45,426.97,2876322.0,424.396,424.396,422.8492,423.3648,2876322.0
2024-02-13 14:30:00,426.96,427.82,425.9,426.11,3177104.0,423.3549,424.2077,422.3039,422.5121,3177104.0
2024-02-13 15:00:00,426.11,426.35,425.33,425.97,3063987.0,422.5121,422.7501,421.7387,422.3733,3063987.0
2024-02-13 15:30:00,425.98,428.56,425.77,428.52,8249588.0,422.3832,424.9414,422.175,424.9017,8249588.0
2024-02-14 09:30:00,431.26,431.97,430.13,431.28,4113765.0,427.6186,428.3226,426.4981,427.6384,4113765.0
2024-02-14 10:00:00,431.29,432.65,430.94,432.41,3041846.0,427.6484,428.9969,427.3013,428.7589,3041846.0
2024-02-14 10:30:00,432.44,432.55,430.17,430.18,2676937.0,428.7886,428.8977,426.5378,426.5477,2676937.0
2024-02-14 11:00:00,430.17,430.57,429.21,430.37,3231181.0,426.5378,426.9344,425.5859,426.7361,3231181.0
2024-02-14 11:30:00,430.37,430.75,429.66,429.78,1820909.0,426.7361,427.1129,426.0321,426.1511,1820909.0
2024-02-14 12:00:00,429.79,430.63,428.87,430.61,2140047.0,426.161,426.9939,425.2488,426.9741,2140047.0
2024-02-14 12:30:00,430.62,431.21,430.55,430.96,1460870.0,426.984,427.569,426.9146,427.3211,1460870.0
2024-02-14 13:00:00,430.98,431.32,430.03,430.55,1511882.0,427.341,427.6781,426.399,426.9146,1511882.0
2024-02-14 13:30:00,430.56,431.85,430.46,431.18,1694546.0,426.9245,428.2036,426.8254,427.5393,1694546.0
2024-02-14 14:00:00,431.18,431.22,429.85,431.06,1877295.0,427.5393,427.5789,426.2205,427.4203,1877295.0
2024-02-14 14:30:00,431.07,431.47,430.86,431.45,1660615.0,427.4302,427.8268,427.222,427.807,1660615.0
2024-02-14 15:00:00,431.46,432.56,431.15,432.42,2457660.0,427.8169,428.9076,427.5095,428.7688,2457660.0
2024-02-14 15:30:00,432.43,433.65,432.11,433.24,5966805.0,428.7787,429.9884,428.4614,429.5819,5966805.0
2024-02-15 09:30:00,433.92,434.28,432.03,432.18,3514414.0,430.2561,430.6131,428.3821,428.5308,3514414.0
2024-02-15 10:00:00,432.18,433.32,431.72,432.23,2947863.0,428.5308,429.6612,428.0747,428.5804,2947863.0
2024-02-15 10:30:00,432.27,433.15,432.04,432.92,2242182.0,428.6201,429.4926,428.392,429.2646,2242182.0
2024-02-15 11:00:00,432.95,433.07,431.33,432.58,2618236.0,429.2943,429.4133,427.688,428.9275,2618236.0
2024-02-15 11:30:00,432.58,433.03,432.12,432.64,1590237.0,428.9275,429.3737,428.4713,428.987,1590237.0
2024-02-15 12:00:00,432.66,433.56,432.26,433.44,1641648.0,429.0068,429.8992,428.6102,429.7802,1641648.0
2024-02-15 12:30:00,433.47,433.79,433.03,433.08,1372304.0,429.8099,430.1272,429.3737,429.4232,1372304.0
2024-02-15 13:00:00,433.07,434.75,433.0,434.71,2683493.0,429.4133,431.0791,429.3439,431.0395,2683493.0
2024-02-15 13:30:00,434.72,434.98,434.1,434.47,2058652.0,431.0494,431.3072,430.4346,430.8015,2058652.0
2024-02-15 14:00:00,434.47,434.78,433.73,434.4,2306975.0,430.8015,431.1089,430.0678,430.7321,2306975.0
2024-02-15 14:30:00,434.41,434.86,434.29,434.35,1413493.0,430.742,431.1882,430.623,430.6825,1413493.0
2024-02-15 15:00:00,434.36,434.51,433.53,434.09,1861714.0,430.6924,430.8412,429.8694,430.4247,1861714.0
2024-02-15 15:30:00,434.08,434.61,433.76,434.53,3307877.0,430.4148,430.9403,430.0975,430.861,3307877.0
2024-02-16 09:30:00,434.92,434.99,430.72,431.25,4643343.0,431.2477,431.3171,427.0832,427.6087,4643343.0
2024-02-16 10:00:00,431.18,431.68,429.85,431.03,4090548.0,427.5393,428.0351,426.2205,427.3906,4090548.0
2024-02-16 10:30:00,431.07,432.35,430.41,432.04,3000787.0,427.4302,428.6994,426.7758,428.392,3000787.0
2024-02-16 11:00:00,432.04,433.69,431.96,433.36,2350053.0,428.392,430.0281,428.3127,429.7009,2350053.0
2024-02-16 11:30:00,433.37,434.08,432.92,433.74,2032336.0,429.7108,430.4148,429.2646,430.0777,2032336.0
2024-02-16 12:00:00,433.72,433.96,433.12,433.79,1485150.0,430.0578,430.2958,429.4629,430.1272,1485150.0
2024-02-16 12:30:00,433.78,433.9,432.96,433.24,1312875.0,430.1173,430.2363,429.3043,429.5819,1312875.0
2024-02-16 13:00:00,433.23,433.26,431.92,432.64,2139053.0,429.572,429.6017,428.273,428.987,2139053.0
2024-02-16 13:30:00,432.65,433.7,432.5,433.69,1205330.0,428.9969,430.038,428.8481,430.0281,1205330.0
2024-02-16 14:00:00,433.69,434.35,433.69,433.99,1657873.0,430.0281,430.6825,430.0281,430.3256,1657873.0
2024-02-16 14:30:00,433.99,434.09,431.12,431.63,2687130.0,430.3256,430.4247,427.4798,427.9855,2687130.0
2024-02-16 15:00:00,431.65,431.81,430.94,431.57,2136241.0,428.0053,428.164,427.3013,427.926,2136241.0
2024-02-16 15:30:00,431.57,431.71,429.99,430.59,4361129.0,427.926,428.0648,426.3593,426.9543,4361129.0
2024-02-20 09:30:00,428.54,430.08,425.69,426.16,6756614.0,424.9216,426.4486,422.0956,422.5617,6756614.0
2024-02-20 10:00:00,426.14,426.22,424.72,424.85,3926255.0,422.5418,422.6212,421.1338,421.2627,3926255.0
2024-02-20 10:30:00,424.85,426.5,424.21,426.45,3405301.0,421.2627,422.8988,420.6281,422.8492,3405301.0
2024-02-20 11:00:00,426.45,427.02,425.98,426.4,2385076.0,422.8492,423.4144,422.3832,422.7996,2385076.0
2024-02-20 11:30:00,426.41,426.42,424.74,424.77,2090949.0,422.8096,422.8195,421.1537,421.1834,2090949.0
2024-02-20 12:00:00,424.77,424.95,423.65,423.99,2532258.0,421.1834,421.3619,420.0729,420.41,2532258.0
2024-02-20 12:30:00,424.0,425.01,423.5,424.74,2417308.0,420.4199,421.4214,419.9241,421.1537,2417308.0
2024-02-20 13:00:00,424.74,425.45,424.18,424.46,2077131.0,421.1537,421.8577,420.5984,420.876,2077131.0
2024-02-20 13:30:00,424.46,425.45,424.06,425.41,1605786.0,420.876,421.8577,420.4794,421.818,1605786.0
2024-02-20 14:00:00,425.42,425.77,424.78,425.63,2022710.0,421.8279,422.175,421.1933,422.0361,2022710.0
2024-02-20 14:30:00,425.63,426.5,425.23,426.33,2002959.0,422.0361,422.8988,421.6395,422.7302,2002959.0
2024-02-20 15:00:00,426.34,426.87,425.91,426.71,1814375.0,422.7402,423.2657,422.3138,423.107,1814375.0
2024-02-20 15:30:00,426.72,427.36,425.38,427.33,5981524.0,423.1169,423.7515,421.7883,423.7218,5981524.0
2024-02-21 09:30:00,424.55,424.96,423.44,424.06,3845749.0,420.9653,421.3718,419.8646,420.4794,3845749.0
2024-02-21 10:00:00,424.04,425.3,423.78,424.05,2394842.0,420.4596,421.7089,420.2018,420.4695,2394842.0
2024-02-21 10:30:00,424.05,424.36,423.58,423.92,1597094.0,420.4695,420.7769,420.0035,420.3406,1597094.0
2024-02-21 11:00:00,423.94,425.13,423.89,424.44,1534394.0,420.3604,421.5404,420.3108,420.8562,1534394.0
2024-02-21 11:30:00,424.46,425.0,424.07,424.83,1296536.0,420.876,421.4115,420.4893,421.2429,1296536.0
2024-02-21 12:00:00,424.84,424.88,423.17,423.37,1782601.0,421.2528,421.2925,419.5969,419.7952,1782601.0
2024-02-21 12:30:00,423.39,424.28,423.13,424.15,1511465.0,419.8151,420.6975,419.5573,420.5686,1511465.0
2024-02-21 13:00:00,424.16,424.33,422.95,423.61,1934561.0,420.5786,420.7471,419.3788,420.0332,1934561.0
2024-02-21 13:30:00,423.62,423.95,423.41,423.54,974969.0,420.0431,420.3703,419.8349,419.9638,974969.0
2024-02-21 14:00:00,423.54,424.36,422.1,422.55,2750743.0,419.9638,420.7769,418.536,418.9822,2750743.0
2024-02-21 14:30:00,422.54,422.72,421.63,422.45,2090204.0,418.9722,419.1507,418.0699,418.883,2090204.0
2024-02-21 15:00:00,422.43,422.86,421.86,422.76,1997132.0,418.8632,419.2895,418.298,419.1904,1997132.0
2024-02-21 15:30:00,422.78,425.7,422.76,425.61,4878507.0,419.2102,422.1056,419.1904,422.0163,4878507.0
2024-02-22 09:30:00,434.49,436.29,433.71,435.11,7159511.0,430.8213,432.6061,430.0479,431.4361,7159511.0
2024-02-22 10:00:00,435.12,435.99,434.55,435.98,3619269.0,431.446,432.3087,430.8808,432.2988,3619269.0
2024-02-22 10:30:00,435.98,436.39,434.51,434.91,2885174.0,432.2988,432.7053,430.8412,431.2378,2885174.0
2024-02-22 11:00:00,434.93,436.41,434.73,435.92,2052243.0,431.2576,432.7251,431.0593,432.2393,2052243.0
2024-02-22 11:30:00,435.93,436.53,435.61,435.84,1852439.0,432.2492,432.8441,431.9319,432.1599,1852439.0
2024-02-22 12:00:00,435.85,436.81,435.45,436.74,1867207.0,432.1699,433.1217,431.7732,433.0523,1867207.0
2024-02-22 12:30:00,436.74,437.48,436.34,437.46,1516329.0,433.0523,433.7861,432.6557,433.7663,1516329.0
2024-02-22 13:00:00,437.46,437.71,437.08,437.56,1685676.0,433.7663,434.0141,433.3895,433.8654,1685676.0
2024-02-22 13:30:00,437.59,438.36,437.43,438.3,1438118.0,433.8952,434.6587,433.7365,434.5992,1438118.0
2024-02-22 14:00:00,438.29,439.12,438.21,439.08,2147661.0,434.5892,435.4122,434.5099,435.3726,2147661.0
2024-02-22 14:30:00,439.09,439.12,437.85,438.24,2293061.0,435.3825,435.4122,434.153,434.5397,2293061.0
2024-02-22 15:00:00,438.21,438.98,438.0,438.45,2505981.0,434.5099,435.2734,434.3017,434.7479,2505981.0
2024-02-22 15:30:00,438.45,439.08,438.06,438.14,6751662.0,434.7479,435.3726,434.3612,434.4405,6751662.0
2024-02-23 09:30:00,439.65,440.59,438.57,439.03,4199422.0,435.9378,436.8698,434.8669,435.323,4199422.0
2024-02-23 10:00:00,439.04,439.34,438.17,438.27,2819890.0,435.3329,435.6304,434.4703,434.5694,2819890.0
2024-02-23 10:30:00,438.27,438.86,437.42,437.52,2580819.0,434.5694,435.1544,433.7266,433.8258,2580819.0
2024-02-23 11:00:00,437.52,437.71,435.79,437.27,3490288.0,433.8258,434.0141,432.1104,433.5779,3490288.0
2024-02-23 11:30:00,437.27,438.02,436.78,437.99,1791718.0,433.5779,434.3215,433.092,434.2918,1791718.0
2024-02-23 12:00:00,437.99,438.62,437.28,437.58,1667291.0,434.2918,434.9165,433.5878,433.8852,1667291.0
2024-02-23 12:30:00,437.58,438.16,436.96,438.14,1010777.0,433.8852,434.4603,433.2705,434.4405,1010777.0
2024-02-23 13:00:00,438.14,438.58,437.85,438.37,1148892.0,434.4405,434.8768,434.153,434.6686,1148892.0
2024-02-23 13:30:00,438.38,438.51,437.75,437.97,1061809.0,434.6785,434.8074,434.0538,434.272,1061809.0
2024-02-23 14:00:00,438.0,438.02,436.83,437.0,1250169.0,434.3017,434.3215,433.1416,433.3101,1250169.0
2024-02-23 14:30:00,437.03,437.68,436.92,437.46,1109083.0,433.3399,433.9844,433.2308,433.7663,1109083.0
2024-02-23 15:00:00,437.46,437.59,436.31,436.42,1628021.0,433.7663,433.8952,432.626,432.735,1628021.0
2024-02-23 15:30:00,436.43,437.5,436.23,436.75,4155984.0,432.745,433.8059,432.5466,433.0623,4155984.0
2024-02-26 09:30:00,437.6,438.4,436.35,436.81,3882612.0,433.9051,434.6983,432.6656,433.1217,3882612.0
2024-02-26 10:00:00,436.81,438.16,436.42,437.66,2324109.0,433.1217,434.4603,432.735,433.9646,2324109.0
2024-02-26 10:30:00,437.67,438.14,437.34,437.58,1744434.0,433.9745,434.4405,433.6473,433.8852,1744434.0
2024-02-26 11:00:00,437.61,437.9,436.97,437.58,1486907.0,433.915,434.2025,433.2804,433.8852,1486907.0
2024-02-26 11:30:00,437.59,438.58,437.52,438.27,1560787.0,433.8952,434.8768,433.8258,434.5694,1560787.0
2024-02-26 12:00:00,438.3,438.55,437.64,438.38,1363893.0,434.5992,434.8471,433.9447,434.6785,1363893.0
2024-02-26 12:30:00,438.39,438.6,437.59,437.82,1281631.0,434.6884,434.8966,433.8952,434.1232,1281631.0
2024-02-26 13:00:00,437.83,438.24,437.02,437.14,1516194.0,434.1331,434.5397,433.33,433.449,1516194.0
2024-02-26 13:30:00,437.16,437.53,436.69,437.53,1585603.0,433.4688,433.8357,433.0028,433.8357,1585603.0
2024-02-26 14:00:00,437.52,438.09,437.3,437.93,1443954.0,433.8258,434.3909,433.6076,434.2323,1443954.0
2024-02-26 14:30:00,437.91,438.17,437.49,437.54,1055192.0,434.2125,434.4703,433.796,433.8456,1055192.0
2024-02-26 15:00:00,437.55,438.02,437.32,437.51,1259288.0,433.8555,434.3215,433.6274,433.8158,1259288.0
2024-02-26 15:30:00,437.52,437.66,436.52,436.63,2877166.0,433.8258,433.9646,432.8342,432.9433,2877166.0
2024-02-27 09:30:00,437.67,437.89,435.81,436.97,3761390.0,433.9745,434.1926,432.1302,433.2804,3761390.0
2024-02-27 10:00:00,436.97,437.99,436.69,437.47,2647893.0,433.2804,434.2918,433.0028,433.7762,2647893.0
2024-02-27 10:30:00,437.48,437.87,436.74,437.54,1919780.0,433.7861,434.1728,433.0523,433.8456,1919780.0
2024-02-27 11:00:00,437.54,437.6,436.58,436.65,1409113.0,433.8456,433.9051,432.8937,432.9631,1409113.0
2024-02-27 11:30:00,436.63,437.37,436.39,437.24,1604726.0,432.9433,433.677,432.7053,433.5481,1604726.0
2024-02-27 12:00:00,437.25,437.47,436.36,436.62,1529409.0,433.558,433.7762,432.6755,432.9334,1529409.0
2024-02-27 12:30:00,436.63,436.84,435.34,435.5,1468588.0,432.9433,433.1515,431.6642,431.8228,1468588.0
2024-02-27 13:00:00,435.48,436.43,435.02,435.79,1792498.0,431.803,432.745,431.3469,432.1104,1792498.0
2024-02-27 13:30:00,435.8,436.54,435.69,436.5,1257514.0,432.1203,432.854,432.0112,432.8144,1257514.0
2024-02-27 14:00:00,436.51,437.42,436.48,437.37,1537604.0,432.8243,433.7266,432.7945,433.677,1537604.0
2024-02-27 14:30:00,437.37,437.94,437.32,437.87,1496668.0,433.677,434.2422,433.6274,434.1728,1496668.0
2024-02-27 15:00:00,437.87,437.96,437.32,437.84,1377036.0,434.1728,434.262,433.6274,434.143,1377036.0
2024-02-27 15:30:00,437.84,437.9,437.26,437.62,3089474.0,434.143,434.2025,433.5679,433.9249,3089474.0
2024-02-28 09:30:00,435.44,435.98,434.3,434.77,3680698.0,431.7633,432.2988,430.6329,431.099,3680698.0
2024-02-28 10:00:00,434.76,435.42,434.37,434.93,2226614.0,431.0891,431.7435,430.7023,431.2576,2226614.0
2024-02-28 10:30:00,434.95,435.6,434.89,435.54,1465209.0,431.2775,431.922,431.218,431.8625,1465209.0
2024-02-28 11:00:00,435.55,436.5,435.55,436.33,1610152.0,431.8724,432.8144,431.8724,432.6458,1610152.0
2024-02-28 11:30:00,436.35,436.67,436.16,436.39,1086425.0,432.6656,432.9829,432.4772,432.7053,1086425.0
2024-02-28 12:00:00,436.4,436.47,435.49,435.61,1138671.0,432.7152,432.7846,431.8129,431.9319,1138671.0
2024-02-28 12:30:00,435.61,435.62,434.78,435.29,1657421.0,431.9319,431.9418,431.1089,431.6146,1657421.0
2024-02-28 13:00:00,435.27,435.85,434.72,435.78,1598690.0,431.5947,432.1699,431.0494,432.1004,1598690.0
2024-02-28 13:30:00,435.81,436.2,435.66,436.06,1208637.0,432.1302,432.5169,431.9815,432.3781,1208637.0
2024-02-28 14:00:00,436.05,436.17,434.98,435.1,1919158.0,432.3682,432.4872,431.3072,431.4262,1919158.0
2024-02-28 14:30:00,435.1,435.24,434.47,435.2,1890237.0,431.4262,431.565,430.8015,431.5253,1890237.0
2024-02-28 15:00:00,435.21,435.55,434.79,435.49,1635552.0,431.5353,431.8724,431.1188,431.8129,1635552.0
2024-02-28 15:30:00,435.47,435.6,434.65,435.28,2892456.0,431.7931,431.922,430.98,431.6047,2892456.0
2024-02-29 09:30:00,438.23,439.27,437.98,438.78,4366714.0,434.5298,435.561,434.2819,435.0751,4366714.0
2024-02-29 10:00:00,438.78,439.16,437.02,437.9,3031074.0,435.0751,435.4519,433.33,434.2025,3031074.0
2024-02-29 10:30:00,437.91,438.38,437.2,437.59,1925658.0,434.2125,434.6785,433.5085,433.8952,1925658.0
2024-02-29 11:00:00,437.59,437.83,436.69,436.97,1542445.0,433.8952,434.1331,433.0028,433.2804,1542445.0
2024-02-29 11:30:00,436.98,437.16,435.02,437.09,3160886.0,433.2903,433.4688,431.3469,433.3994,3160886.0
2024-02-29 12:00:00,437.08,437.53,436.72,436.79,1815049.0,433.3895,433.8357,433.0325,433.1019,1815049.0
2024-02-29 12:30:00,436.78,438.04,436.76,437.96,1663121.0,433.092,434.3414,433.0722,434.262,1663121.0
2024-02-29 13:00:00,437.96,438.65,437.92,438.55,1479598.0,434.262,434.9462,434.2224,434.8471,1479598.0
2024-02-29 13:30:00,438.56,438.67,438.0,438.38,1075728.0,434.857,434.966,434.3017,434.6785,1075728.0
2024-02-29 14:00:00,438.36,438.88,437.82,438.1,1462713.0,434.6587,435.1743,434.1232,434.4009,1462713.0
2024-02-29 14:30:00,438.11,438.37,437.64,438.37,1234387.0,434.4108,434.6686,433.9447,434.6686,1234387.0
2024-02-29 15:00:00,438.36,438.71,437.95,438.67,1206255.0,434.6587,435.0057,434.2521,434.966,1206255.0
2024-02-29 15:30:00,438.66,440.09,438.53,439.09,5622394.0,434.9561,436.3741,434.8272,435.3825,5622394.0
2024-03-01 09:30:00,439.9,441.07,439.84,440.81,3256294.0,436.1857,437.3458,436.1262,437.088,3256294.0
2024-03-01 10:00:00,440.83,442.3,440.51,441.9,3230045.0,437.1078,438.5654,436.7905,438.1688,3230045.0
2024-03-01 10:30:00,441.92,442.49,441.03,442.21,2350098.0,438.1886,438.7538,437.3061,438.4762,2350098.0
2024-03-01 11:00:00,442.2,443.41,442.13,443.11,1993169.0,438.4662,439.666,438.3968,439.3686,1993169.0
2024-03-01 11:30:00,443.12,443.57,442.57,443.35,1421980.0,439.3785,439.8247,438.8331,439.6065,1421980.0
2024-03-01 12:00:00,443.35,444.13,442.93,443.99,1364108.0,439.6065,440.3799,439.1901,440.2411,1364108.0
2024-03-01 12:30:00,443.99,444.61,443.76,444.47,1652669.0,440.2411,440.8559,440.0131,440.7171,1652669.0
2024-03-01 13:00:00,444.48,445.31,444.36,445.27,1711442.0,440.727,441.55,440.608,441.5103,1711442.0
2024-03-01 13:30:00,445.27,445.98,445.13,445.91,1887675.0,441.5103,442.2143,441.3715,442.1449,1887675.0
2024-03-01 14:00:00,445.91,446.51,445.83,446.47,2433732.0,442.1449,442.7398,442.0656,442.7002,2433732.0
2024-03-01 14:30:00,446.47,446.58,445.61,446.43,1865983.0,442.7002,442.8093,441.8474,442.6605,1865983.0
2024-03-01 15:00:00,446.43,446.43,445.33,445.89,2294715.0,442.6605,442.6605,441.5698,442.1251,2294715.0
2024-03-01 15:30:00,445.9,445.97,445.52,445.67,4059524.0,442.135,442.2044,441.7582,441.9069,4059524.0
2024-03-04 09:30:00,445.61,445.73,444.59,444.82,3907808.0,441.8474,441.9664,440.8361,441.0641,3907808.0
2024-03-04 10:00:00,444.82,445.21,444.43,444.68,1983912.0,441.0641,441.4508,440.6774,440.9253,1983912.0
2024-03-04 10:30:00,444.68,445.71,444.6,445.44,1785032.0,440.9253,441.9466,440.846,441.6789,1785032.0
2024-03-04 11:00:00,445.45,445.56,444.91,445.02,1087058.0,441.6888,441.7979,441.1534,441.2624,1087058.0
2024-03-04 11:30:00,445.02,445.39,444.47,445.31,1331505.0,441.2624,441.6293,440.7171,441.55,1331505.0
2024-03-04 12:00:00,445.28,445.52,444.84,445.52,1115428.0,441.5202,441.7582,441.0839,441.7582,1115428.0
2024-03-04 12:30:00,445.51,445.59,444.77,445.0,1268552.0,441.7483,441.8276,441.0145,441.2426,1268552.0
2024-03-04 13:00:00,445.0,445.21,444.2,444.56,1170255.0,441.2426,441.4508,440.4493,440.8063,1170255.0
2024-03-04 13:30:00,444.57,445.08,444.53,444.98,904198.0,440.8162,441.3219,440.7766,441.2228,904198.0
2024-03-04 14:00:00,444.97,445.21,444.66,444.93,976144.0,441.2128,441.4508,440.9055,441.1732,976144.0
2024-03-04 14:30:00,444.93,446.01,444.87,445.69,2113003.0,441.1732,442.2441,441.1137,441.9268,2113003.0
2024-03-04 15:00:00,445.69,446.04,445.33,445.42,1676159.0,441.9268,442.2738,441.5698,441.659,1676159.0
2024-03-04 15:30:00,445.42,445.63,443.77,443.9,4836578.0,441.659,441.8673,440.023,440.1519,4836578.0
2024-03-05 09:30:00,440.94,440.95,438.31,438.72,5834222.0,437.2169,437.2268,434.6091,435.0156,5834222.0
2024-03-05 10:00:00,438.74,439.76,436.57,436.8,4415686.0,435.0354,436.0468,432.8838,433.1118,4415686.0
2024-03-05 10:30:00,436.79,436.79,435.54,436.26,3627005.0,433.1019,433.1019,431.8625,432.5764,3627005.0
2024-03-05 11:00:00,436.29,436.91,435.64,436.63,2651264.0,432.6061,433.2209,431.9616,432.9433,2651264.0
2024-03-05 11:30:00,436.62,436.78,435.48,436.24,2215193.0,432.9334,433.092,431.803,432.5566,2215193.0
2024-03-05 12:00:00,436.21,437.12,436.19,437.1,1737644.0,432.5268,433.4291,432.507,433.4093,1737644.0
2024-03-05 12:30:00,437.12,437.19,436.27,436.58,1602501.0,433.4291,433.4985,432.5863,432.8937,1602501.0
2024-03-05 13:00:00,436.58,436.61,435.53,435.86,1465914.0,432.8937,432.9234,431.8526,432.1798,1465914.0
2024-03-05 13:30:00,435.83,436.2,434.72,434.8,2094583.0,432.15,432.5169,431.0494,431.1287,2094583.0
2024-03-05 14:00:00,434.79,435.57,434.73,435.16,2099824.0,431.1188,431.8922,431.0593,431.4857,2099824.0
2024-03-05 14:30:00,435.16,435.23,434.0,434.26,1842778.0,431.4857,431.5551,430.3355,430.5933,1842778.0
2024-03-05 15:00:00,434.25,434.9,433.72,433.85,2535779.0,430.5834,431.2279,430.0578,430.1867,2535779.0
2024-03-05 15:30:00,433.85,436.16,433.65,436.05,6488392.0,430.1867,432.4772,429.9884,432.3682,6488392.0
2024-03-06 09:30:00,440.32,440.83,438.59,438.94,5696610.0,436.6021,437.1078,434.8867,435.2338,5696610.0
2024-03-06 10:00:00,438.94,438.99,436.89,438.2,3484307.0,435.2338,435.2833,433.2011,434.5,3484307.0
2024-03-06 10:30:00,438.21,439.86,437.8,439.65,2668818.0,434.5099,436.146,434.1034,435.9378,2668818.0
2024-03-06 11:00:00,439.64,440.4,439.63,440.13,2280504.0,435.9279,436.6814,435.9179,436.4137,2280504.0
2024-03-06 11:30:00,440.16,440.94,439.26,440.74,1857528.0,436.4435,437.2169,435.5511,437.0186,1857528.0
2024-03-06 12:00:00,440.74,441.76,440.71,441.52,1696706.0,437.0186,438.03,436.9888,437.792,1696706.0
2024-03-06 12:30:00,441.55,441.99,440.61,440.99,1481799.0,437.8217,438.258,436.8897,437.2665,1481799.0
2024-03-06 13:00:00,440.99,441.68,440.69,441.46,1123583.0,437.2665,437.9506,436.969,437.7325,1123583.0
2024-03-06 13:30:00,441.48,441.56,438.53,439.69,4231236.0,437.7523,437.8316,434.8272,435.9774,4231236.0
2024-03-06 14:00:00,439.66,439.85,437.93,439.7,2893427.0,435.9477,436.1361,434.2323,435.9873,2893427.0
2024-03-06 14:30:00,439.72,440.0,437.84,438.47,2006955.0,436.0072,436.2848,434.143,434.7677,2006955.0
2024-03-06 15:00:00,438.46,438.98,437.61,438.22,2120592.0,434.7578,435.2734,433.915,434.5198,2120592.0
2024-03-06 15:30:00,438.26,439.31,437.4,438.86,3795543.0,434.5595,435.6006,433.7068,435.1544,3795543.0
2024-03-07 09:30:00,442.39,443.43,440.86,442.65,4385621.0,438.6546,439.6858,437.1375,438.9124,4385621.0
2024-03-07 10:00:00,442.66,443.77,442.24,443.75,2693927.0,438.9224,440.023,438.5059,440.0031,2693927.0
2024-03-07 10:30:00,443.76,444.82,443.29,444.05,2608641.0,440.0131,441.0641,439.547,440.3006,2608641.0
2024-03-07 11:00:00,444.06,445.09,443.84,444.93,1731307.0,440.3105,441.3318,440.0924,441.1732,1731307.0
2024-03-07 11:30:00,444.93,445.4,444.28,445.3,1674294.0,441.1732,441.6392,440.5287,441.5401,1674294.0
2024-03-07 12:00:00,445.29,445.95,445.04,445.44,1840112.0,441.5301,442.1846,441.2823,441.6789,1840112.0
2024-03-07 12:30:00,445.44,445.67,444.91,445.49,1580242.0,441.6789,441.9069,441.1534,441.7285,1580242.0
2024-03-07 13:00:00,445.48,445.92,445.05,445.92,1264400.0,441.7185,442.1548,441.2922,442.1548,1264400.0
2024-03-07 13:30:00,445.93,446.72,445.76,446.55,1853714.0,442.1647,442.9481,441.9962,442.7795,1853714.0
2024-03-07 14:00:00,446.56,446.66,446.05,446.25,1560682.0,442.7894,442.8886,442.2837,442.482,1560682.0
2024-03-07 14:30:00,446.24,446.62,445.8,445.91,1363123.0,442.4721,442.8489,442.0358,442.1449,1363123.0
2024-03-07 15:00:00,445.91,445.92,444.98,445.35,2257972.0,442.1449,442.1548,441.2228,441.5896,2257972.0
2024-03-07 15:30:00,445.35,446.25,445.3,445.51,5662830.0,441.5896,442.482,441.5401,441.7483,5662830.0
2024-03-08 09:30:00,445.81,447.52,445.07,447.46,4359420.0,442.0458,443.7413,441.312,443.6818,4359420.0
2024-03-08 10:00:00,447.47,448.6,447.3,448.47,2934964.0,443.6917,444.8122,443.5232,444.6833,2934964.0
2024-03-08 10:30:00,448.49,448.64,446.42,447.28,3080275.0,444.7031,444.8519,442.6506,443.5033,3080275.0
2024-03-08 11:00:00,447.24,447.4,442.7,442.86,7695609.0,443.4637,443.6223,438.962,439.1207,7695609.0
2024-03-08 11:30:00,442.86,443.64,441.66,442.31,5754047.0,439.1207,439.8941,437.9308,438.5753,5754047.0
2024-03-08 12:00:00,442.3,443.2,441.16,442.62,3661987.0,438.5654,439.4578,437.435,438.8827,3661987.0
2024-03-08 12:30:00,442.67,442.87,439.32,439.63,3517308.0,438.9323,439.1306,435.6106,435.9179,3517308.0
2024-03-08 13:00:00,439.59,440.63,439.1,439.48,3693457.0,435.8783,436.9095,435.3924,435.7692,3693457.0
2024-03-08 13:30:00,439.39,439.77,438.34,439.16,3065908.0,435.68,436.0568,434.6388,435.4519,3065908.0
2024-03-08 14:00:00,439.18,441.14,439.03,440.86,2913329.0,435.4717,437.4152,435.323,437.1375,2913329.0
2024-03-08 14:30:00,440.86,442.31,440.85,441.53,2923455.0,437.1375,438.5753,437.1276,437.8019,2923455.0
2024-03-08 15:00:00,441.52,442.14,439.15,439.27,3182440.0,437.792,438.4067,435.442,435.561,3182440.0
2024-03-08 15:30:00,439.29,440.26,438.98,439.0,6822235.0,435.5808,436.5426,435.2734,435.2933,6822235.0
2024-03-11 09:30:00,437.51,438.13,435.66,435.69,5355700.0,433.8158,434.4306,431.9815,432.0112,5355700.0
2024-03-11 10:00:00,435.69,436.71,435.44,436.39,2969472.0,432.0112,433.0226,431.7633,432.7053,2969472.0
2024-03-11 10:30:00,436.4,438.63,436.33,438.13,3105250.0,432.7152,434.9264,432.6458,434.4306,3105250.0
2024-03-11 11:00:00,438.1,438.52,436.36,436.42,2570214.0,434.4009,434.8173,432.6755,432.735,2570214.0
2024-03-11 11:30:00,436.43,438.18,436.12,438.06,1931713.0,432.745,434.4802,432.4376,434.3612,1931713.0
2024-03-11 12:00:00,438.05,438.09,436.8,437.45,1810216.0,434.3513,434.3909,433.1118,433.7563,1810216.0
2024-03-11 12:30:00,437.48,438.05,437.23,437.84,1329358.0,433.7861,434.3513,433.5382,434.143,1329358.0
2024-03-11 13:00:00,437.85,438.12,436.79,437.91,1552742.0,434.153,434.4207,433.1019,434.2125,1552742.0
2024-03-11 13:30:00,437.88,438.27,436.65,437.46,1813403.0,434.1827,434.5694,432.9631,433.7663,1813403.0
2024-03-11 14:00:00,437.47,438.0,437.09,437.92,1274349.0,433.7762,434.3017,433.3994,434.2224,1274349.0
2024-03-11 14:30:00,437.93,438.66,437.38,438.11,1815716.0,434.2323,434.9561,433.6869,434.4108,1815716.0
2024-03-11 15:00:00,438.1,438.11,436.94,437.07,1599288.0,434.4009,434.4108,433.2506,433.3796,1599288.0
2024-03-11 15:30:00,437.07,437.86,436.8,437.35,4468597.0,433.3796,434.1629,433.1118,433.6572,4468597.0
2024-03-12 09:30:00,439.74,440.4,436.46,439.34,5817460.0,436.027,436.6814,432.7747,435.6304,5817460.0
2024-03-12 10:00:00,439.31,441.05,438.87,440.99,4219201.0,435.6006,437.3259,435.1644,437.2665,4219201.0
2024-03-12 10:30:00,441.0,442.95,441.0,442.32,4349482.0,437.2764,439.2099,437.2764,438.5852,4349482.0
2024-03-12 11:00:00,442.36,443.2,441.81,443.15,2079457.0,438.6249,439.4578,438.0795,439.4082,2079457.0
2024-03-12 11:30:00,443.17,443.2,441.59,442.34,2006200.0,439.428,439.4578,437.8614,438.6051,2006200.0
2024-03-12 12:00:00,442.35,442.45,441.24,441.48,1839258.0,438.615,438.7141,437.5143,437.7523,1839258.0
2024-03-12 12:30:00,441.49,441.6,440.07,440.81,2499538.0,437.7622,437.8713,436.3542,437.088,2499538.0
2024-03-12 13:00:00,440.82,441.96,440.07,441.46,2549781.0,437.0979,438.2283,436.3542,437.7325,2549781.0
2024-03-12 13:30:00,441.45,442.1,441.38,441.9,1157778.0,437.7226,438.3671,437.6532,438.1688,1157778.0
2024-03-12 14:00:00,441.91,442.94,441.78,442.91,1556657.0,438.1787,439.2,438.0498,439.1702,1556657.0
2024-03-12 14:30:00,442.91,443.47,442.06,443.16,2162335.0,439.1702,439.7255,438.3274,439.4181,2162335.0
2024-03-12 15:00:00,443.16,443.59,442.7,443.5,2209325.0,439.4181,439.8445,438.962,439.7553,2209325.0
2024-03-12 15:30:00,443.51,444.02,443.2,443.69,5105445.0,439.7652,440.2709,439.4578,439.9437,5105445.0
2024-03-13 09:30:00,442.64,442.67,440.43,440.51,4174016.0,438.9025,438.9323,436.7112,436.7905,4174016.0
2024-03-13 10:00:00,440.52,441.0,439.66,440.6,2644219.0,436.8004,437.2764,435.9477,436.8797,2644219.0
2024-03-13 10:30:00,440.59,441.6,439.93,440.37,2492599.0,436.8698,437.8713,436.2154,436.6517,2492599.0
2024-03-13 11:00:00,440.37,441.13,439.96,440.07,1506091.0,436.6517,437.4053,436.2451,436.3542,1506091.0
2024-03-13 11:30:00,440.07,440.5,439.12,440.39,1971454.0,436.3542,436.7806,435.4122,436.6715,1971454.0
2024-03-13 12:00:00,440.39,440.72,440.07,440.35,1147777.0,436.6715,436.9987,436.3542,436.6319,1147777.0
2024-03-13 12:30:00,440.36,440.98,439.99,440.75,1073195.0,436.6418,437.2565,436.2749,437.0285,1073195.0
2024-03-13 13:00:00,440.76,441.73,440.75,441.54,1947629.0,437.0384,438.0002,437.0285,437.8118,1947629.0
2024-03-13 13:30:00,441.55,441.84,441.04,441.58,1525692.0,437.8217,438.1093,437.316,437.8515,1525692.0
2024-03-13 14:00:00,441.59,441.75,441.08,441.47,944133.0,437.8614,438.02,437.3557,437.7424,944133.0
2024-03-13 14:30:00,441.49,441.97,441.31,441.4,1083570.0,437.7622,438.2382,437.5837,437.673,1083570.0
2024-03-13 15:00:00,441.38,441.62,439.22,439.85,2094832.0,437.6532,437.8911,435.5114,436.1361,2094832.0
2024-03-13 15:30:00,439.83,440.73,439.65,440.23,4791011.0,436.1162,437.0086,435.9378,436.5129,4791011.0
2024-03-14 09:30:00,441.5,442.03,438.02,438.29,5532536.0,437.7721,438.2977,434.3215,434.5892,5532536.0
2024-03-14 10:00:00,438.24,440.13,437.39,440.06,3489891.0,434.5397,436.4137,433.6968,436.3443,3489891.0
2024-03-14 10:30:00,440.03,440.73,439.15,439.71,3122632.0,436.3146,437.0086,435.442,435.9973,3122632.0
2024-03-14 11:00:00,439.76,440.62,438.87,439.2,2475366.0,436.0468,436.8996,435.1644,435.4916,2475366.0
2024-03-14 11:30:00,439.23,439.94,438.85,439.77,1561702.0,435.5213,436.2253,435.1445,436.0568,1561702.0
2024-03-14 12:00:00,439.77,440.04,438.34,439.24,1881066.0,436.0568,436.3245,434.6388,435.5312,1881066.0
2024-03-14 12:30:00,439.23,439.82,438.48,438.57,1698174.0,435.5213,436.1063,434.7776,434.8669,1698174.0
2024-03-14 13:00:00,438.6,438.7,437.58,438.14,1645512.0,434.8966,434.9958,433.8852,434.4405,1645512.0
2024-03-14 13:30:00,438.14,439.59,437.82,439.54,1629977.0,434.4405,435.8783,434.1232,435.8287,1629977.0
2024-03-14 14:00:00,439.56,440.44,439.55,439.7,2250070.0,435.8485,436.7211,435.8386,435.9873,2250070.0
2024-03-14 14:30:00,439.69,439.95,438.52,438.55,1917703.0,435.9774,436.2352,434.8173,434.8471,1917703.0
2024-03-14 15:00:00,438.55,438.55,436.65,437.13,3097209.0,434.8471,434.8471,432.9631,433.439,3097209.0
2024-03-14 15:30:00,437.14,439.21,436.39,439.2,5979836.0,433.449,435.5015,432.7053,435.4916,5979836.0
2024-03-15 09:30:00,436.07,436.78,434.22,434.87,7093762.0,432.388,433.092,430.5536,431.1981,7093762.0
2024-03-15 10:00:00,434.83,435.62,433.3,435.12,3936164.0,431.1585,431.9418,429.6414,431.446,3936164.0
2024-03-15 10:30:00,435.14,436.69,434.85,435.55,2971830.0,431.4658,433.0028,431.1783,431.8724,2971830.0
2024-03-15 11:00:00,435.58,435.68,434.51,435.04,1821712.0,431.9021,432.0013,430.8412,431.3667,1821712.0
2024-03-15 11:30:00,435.04,435.22,433.76,434.11,1702577.0,431.3667,431.5452,430.0975,430.4445,1702577.0
2024-03-15 12:00:00,434.1,434.39,433.12,433.56,1942624.0,430.4346,430.7222,429.4629,429.8992,1942624.0
2024-03-15 12:30:00,433.55,434.21,432.74,432.85,2238269.0,429.8893,430.5437,429.0861,429.1952,2238269.0
2024-03-15 13:00:00,432.85,434.29,432.8,433.8,1680547.0,429.1952,430.623,429.1456,430.1372,1680547.0
2024-03-15 13:30:00,433.8,434.61,433.48,434.52,1553088.0,430.1372,430.9403,429.8199,430.8511,1553088.0
2024-03-15 14:00:00,434.53,434.76,433.6,433.93,1638184.0,430.861,431.0891,429.9389,430.2661,1638184.0
2024-03-15 14:30:00,433.92,434.99,433.88,434.57,1643964.0,430.2561,431.3171,430.2165,430.9007,1643964.0
2024-03-15 15:00:00,434.56,435.09,434.0,434.68,2037300.0,430.8907,431.4163,430.3355,431.0097,2037300.0
2024-03-15 15:30:00,434.69,434.8,433.56,433.88,5794573.0,431.0196,431.1287,429.8992,430.2165,5794573.0
2024-03-18 09:30:00,438.73,440.58,438.57,438.82,6708453.0,435.5958,437.4326,435.4369,435.6851,6708453.0
2024-03-18 10:00:00,438.83,441.04,438.78,440.82,3506725.0,435.6951,437.8893,435.6454,437.6708,3506725.0
2024-03-18 10:30:00,440.83,441.01,440.19,440.48,2021015.0,437.6808,437.8595,437.0453,437.3333,2021015.0
2024-03-18 11:00:00,440.5,440.67,439.09,439.61,2104984.0,437.3531,437.5219,435.9532,436.4695,2104984.0
2024-03-18 11:30:00,439.61,439.63,438.58,439.02,1669658.0,436.4695,436.4893,435.4468,435.8837,1669658.0
2024-03-18 12:00:00,439.02,439.48,438.43,438.94,1536102.0,435.8837,436.3404,435.2979,435.8043,1536102.0
2024-03-18 12:30:00,438.95,439.19,437.84,437.92,1476366.0,435.8142,436.0525,434.7121,434.7916,1476366.0
2024-03-18 13:00:00,437.93,438.87,437.61,438.84,1474034.0,434.8015,435.7348,434.4838,435.705,1474034.0
2024-03-18 13:30:00,438.89,438.95,437.84,438.5,1174969.0,435.7546,435.8142,434.7121,435.3674,1174969.0
2024-03-18 14:00:00,438.51,439.42,438.35,439.39,1315929.0,435.3773,436.2808,435.2185,436.2511,1315929.0
2024-03-18 14:30:00,439.39,439.42,438.08,438.63,1256174.0,436.2511,436.2808,434.9504,435.4965,1256174.0
2024-03-18 15:00:00,438.65,439.09,438.41,438.68,1348240.0,435.5163,435.9532,435.2781,435.5461,1348240.0
2024-03-18 15:30:00,438.69,438.96,437.24,437.47,3965184.0,435.5561,435.8241,434.1164,434.3448,3965184.0
2024-03-19 09:30:00,435.45,435.69,433.33,434.24,4760241.0,432.3392,432.5775,430.2343,431.1378,4760241.0
2024-03-19 10:00:00,434.22,435.12,433.71,433.88,2582158.0,431.118,432.0116,430.6116,430.7804,2582158.0
2024-03-19 10:30:00,433.87,435.57,433.68,434.85,2278489.0,430.7705,432.4583,430.5818,431.7435,2278489.0
2024-03-19 11:00:00,434.87,435.46,434.57,435.19,1506530.0,431.7633,432.3491,431.4655,432.0811,1506530.0
2024-03-19 11:30:00,435.22,436.13,435.22,435.87,1747656.0,432.1108,433.0143,432.1108,432.7562,1747656.0
2024-03-19 12:00:00,435.86,436.92,435.59,436.77,1700280.0,432.7463,433.7987,432.4782,433.6498,1700280.0
2024-03-19 12:30:00,436.79,438.5,436.79,437.9,2741434.0,433.6696,435.3674,433.6696,434.7717,2741434.0
2024-03-19 13:00:00,437.91,438.89,437.63,438.07,1591739.0,434.7816,435.7546,434.5036,434.9405,1591739.0
2024-03-19 13:30:00,438.09,438.74,437.97,438.39,1274703.0,434.9603,435.6057,434.8412,435.2582,1274703.0
2024-03-19 14:00:00,438.4,438.88,437.86,438.49,1394484.0,435.2681,435.7447,434.732,435.3575,1394484.0
2024-03-19 14:30:00,438.5,438.98,438.17,438.42,1358346.0,435.3674,435.844,435.0398,435.288,1358346.0
2024-03-19 15:00:00,438.4,438.64,437.24,437.62,1920762.0,435.2681,435.5064,434.1164,434.4937,1920762.0
2024-03-19 15:30:00,437.61,438.88,437.48,438.58,5032467.0,434.4838,435.7447,434.3547,435.4468,5032467.0
2024-03-20 09:30:00,439.78,440.16,438.06,438.39,2906905.0,436.6383,437.0156,434.9306,435.2582,2906905.0
2024-03-20 10:00:00,438.41,439.48,438.21,439.3,1287140.0,435.2781,436.3404,435.0795,436.1617,1287140.0
2024-03-20 10:30:00,439.29,439.45,438.16,438.47,1080775.0,436.1518,436.3106,435.0298,435.3376,1080775.0
2024-03-20 11:00:00,438.47,439.21,438.36,439.03,797799.0,435.3376,436.0723,435.2284,435.8936,797799.0
2024-03-20 11:30:00,439.01,439.25,438.29,438.89,828638.0,435.8738,436.1121,435.1589,435.7546,828638.0
2024-03-20 12:00:00,438.86,439.05,438.26,438.87,1068840.0,435.7248,435.9135,435.1291,435.7348,1068840.0
2024-03-20 12:30:00,438.88,439.14,438.35,439.14,754034.0,435.7447,436.0028,435.2185,436.0028,754034.0
2024-03-20 13:00:00,439.15,439.17,438.28,438.47,868984.0,436.0128,436.0326,435.149,435.3376,868984.0
2024-03-20 13:30:00,438.45,438.79,438.08,438.75,1040325.0,435.3178,435.6553,434.9504,435.6156,1040325.0
2024-03-20 14:00:00,438.74,441.86,438.74,441.07,4606029.0,435.6057,438.7034,435.6057,437.9191,4606029.0
2024-03-20 14:30:00,441.08,443.04,439.03,442.21,5537168.0,437.929,439.875,435.8936,439.0509,5537168.0
2024-03-20 15:00:00,442.21,443.95,442.08,443.84,3545520.0,439.0509,440.7785,438.9218,440.6693,3545520.0
2024-03-20 15:30:00,443.83,444.11,442.7,443.81,5084915.0,440.6593,440.9373,439.5374,440.6395,5084915.0
2024-03-21 09:30:00,448.88,449.32,447.38,447.92,4751463.0,445.6733,446.1101,444.184,444.7201,4751463.0
2024-03-21 10:00:00,447.9,448.87,447.51,448.21,2124397.0,444.7003,445.6633,444.313,445.008,2124397.0
2024-03-21 10:30:00,448.21,448.45,447.29,447.85,2400255.0,445.008,445.2463,444.0946,444.6506,2400255.0
2024-03-21 11:00:00,447.84,448.34,447.22,448.15,1525844.0,444.6407,445.1371,444.0251,444.9485,1525844.0
2024-03-21 11:30:00,448.16,449.21,448.01,448.75,1751805.0,444.9584,446.0009,444.8095,445.5442,1751805.0
2024-03-21 12:00:00,448.75,449.34,448.58,449.25,1220698.0,445.5442,446.13,445.3754,446.0406,1220698.0
2024-03-21 12:30:00,449.25,449.34,448.65,448.92,1225930.0,446.0406,446.13,445.4449,445.713,1225930.0
2024-03-21 13:00:00,448.91,448.93,448.15,448.31,974120.0,445.703,445.7229,444.9485,445.1073,974120.0
2024-03-21 13:30:00,448.26,448.31,447.07,447.25,1594221.0,445.0577,445.1073,443.8762,444.0549,1594221.0
2024-03-21 14:00:00,447.2,447.33,446.41,447.19,1702627.0,444.0053,444.1343,443.2209,443.9953,1702627.0
2024-03-21 14:30:00,447.19,447.19,445.67,446.15,1839897.0,443.9953,443.9953,442.4862,442.9628,1839897.0
2024-03-21 15:00:00,446.15,446.74,445.8,446.47,2036093.0,442.9628,443.5485,442.6153,443.2805,2036093.0
2024-03-21 15:30:00,446.47,446.83,445.67,445.8,3990572.0,443.2805,443.6379,442.4862,442.6153,3990572.0
2024-03-22 09:30:00,445.35,445.58,444.49,445.2,2392529.0,442.1685,442.3968,441.3146,442.0195,2392529.0
2024-03-22 10:00:00,445.2,446.04,444.73,445.27,1820632.0,442.0195,442.8535,441.5529,442.089,1820632.0
2024-03-22 10:30:00,445.29,445.38,444.56,444.78,1004256.0,442.1089,442.1983,441.3841,441.6025,1004256.0
2024-03-22 11:00:00,444.75,445.86,444.72,445.76,1129017.0,441.5728,442.6748,441.543,442.5755,1129017.0
2024-03-22 11:30:00,445.77,445.97,445.36,445.89,1158336.0,442.5855,442.784,442.1784,442.7046,1158336.0
2024-03-22 12:00:00,445.91,446.11,445.27,445.77,900031.0,442.7245,442.923,442.089,442.5855,900031.0
2024-03-22 12:30:00,445.8,446.44,445.17,446.41,1346840.0,442.6153,443.2507,441.9898,443.2209,1346840.0
2024-03-22 13:00:00,446.4,447.08,446.34,446.83,1219566.0,443.211,443.8861,443.1514,443.6379,1219566.0
2024-03-22 13:30:00,446.83,447.49,446.63,447.4,1524756.0,443.6379,444.2932,443.4393,444.2038,1524756.0
2024-03-22 14:00:00,447.39,447.46,446.39,447.09,1273802.0,444.1939,444.2634,443.201,443.896,1273802.0
2024-03-22 14:30:00,447.11,447.16,446.45,446.74,1106625.0,443.9159,443.9655,443.2606,443.5485,1106625.0
2024-03-22 15:00:00,446.74,446.77,445.6,446.19,1706156.0,443.5485,443.5783,442.4167,443.0025,1706156.0
2024-03-22 15:30:00,446.18,446.99,445.92,446.2,3183633.0,442.9925,443.7968,442.7344,443.0124,3183633.0
2024-03-25 09:30:00,443.55,444.27,442.54,444.07,3615044.0,440.3813,441.0962,439.3785,440.8976,3615044.0
2024-03-25 10:00:00,444.05,445.56,443.78,444.87,2163153.0,440.8778,442.377,440.6097,441.6919,2163153.0
2024-03-25 10:30:00,444.87,445.25,444.54,445.09,1598432.0,441.6919,442.0692,441.3643,441.9103,1598432.0
2024-03-25 11:00:00,445.09,445.56,444.93,445.23,1318118.0,441.9103,442.377,441.7515,442.0493,1318118.0
2024-03-25 11:30:00,445.26,445.83,444.99,445.47,1443624.0,442.0791,442.645,441.811,442.2876,1443624.0
2024-03-25 12:00:00,445.46,445.48,444.84,445.15,964897.0,442.2777,442.2975,441.6621,441.9699,964897.0
2024-03-25 12:30:00,445.15,445.49,444.82,445.25,838926.0,441.9699,442.3075,441.6423,442.0692,838926.0
2024-03-25 13:00:00,445.28,445.68,444.93,445.61,907816.0,442.099,442.4961,441.7515,442.4266,907816.0
2024-03-25 13:30:00,445.62,445.92,445.46,445.81,860560.0,442.4365,442.7344,442.2777,442.6252,860560.0
2024-03-25 14:00:00,445.81,446.18,445.7,445.97,1038561.0,442.6252,442.9925,442.516,442.784,1038561.0
2024-03-25 14:30:00,445.97,446.26,445.7,446.15,816185.0,442.784,443.072,442.516,442.9628,816185.0
2024-03-25 15:00:00,446.17,446.21,445.17,445.31,1337428.0,442.9826,443.0223,441.9898,442.1288,1337428.0
2024-03-25 15:30:00,445.3,445.86,444.7,444.74,3518728.0,442.1188,442.6748,441.5231,441.5628,3518728.0
2024-03-26 09:30:00,446.29,446.91,445.85,446.78,2721895.0,443.1018,443.7173,442.6649,443.5883,2721895.0
2024-03-26 10:00:00,446.78,447.23,445.79,445.95,2254173.0,443.5883,444.035,442.6053,442.7642,2254173.0
2024-03-26 10:30:00,445.97,446.19,445.43,446.12,2116860.0,442.784,443.0025,442.2479,442.933,2116860.0
2024-03-26 11:00:00,446.15,446.54,445.83,446.26,1139661.0,442.9628,443.35,442.645,443.072,1139661.0
2024-03-26 11:30:00,446.26,446.59,445.93,446.54,1083278.0,443.072,443.3996,442.7443,443.35,1083278.0
2024-03-26 12:00:00,446.55,446.75,445.74,446.06,1151096.0,443.3599,443.5585,442.5557,442.8734,1151096.0
2024-03-26 12:30:00,446.06,446.13,445.47,445.65,906235.0,442.8734,442.9429,442.2876,442.4663,906235.0
2024-03-26 13:00:00,445.64,445.92,445.34,445.8,988088.0,442.4564,442.7344,442.1585,442.6153,988088.0
2024-03-26 13:30:00,445.8,445.99,445.37,445.54,870722.0,442.6153,442.8039,442.1883,442.3571,870722.0
2024-03-26 14:00:00,445.52,446.09,445.51,446.03,691459.0,442.3373,442.9032,442.3273,442.8436,691459.0
2024-03-26 14:30:00,446.02,446.12,445.51,445.91,1090300.0,442.8337,442.933,442.3273,442.7245,1090300.0
2024-03-26 15:00:00,445.92,445.93,444.62,444.88,1566803.0,442.7344,442.7443,441.4437,441.7018,1566803.0
2024-03-26 15:30:00,444.88,444.91,443.09,443.31,7728815.0,441.7018,441.7316,439.9246,440.143,7728815.0
2024-03-27 09:30:00,446.43,446.54,443.51,443.62,4129793.0,443.2408,443.35,440.3416,440.4508,4129793.0
2024-03-27 10:00:00,443.61,443.8,441.93,442.77,3728906.0,440.4409,440.6295,438.7729,439.6069,3728906.0
2024-03-27 10:30:00,442.8,443.47,442.49,442.9,1935853.0,439.6367,440.3019,439.3289,439.736,1935853.0
2024-03-27 11:00:00,442.9,443.14,442.43,442.45,1262590.0,439.736,439.9743,439.2693,439.2892,1262590.0
2024-03-27 11:30:00,442.47,443.07,442.2,442.33,1779521.0,439.309,439.9048,439.041,439.17,1779521.0
2024-03-27 12:00:00,442.32,443.34,442.23,443.28,1282512.0,439.1601,440.1728,439.0708,440.1133,1282512.0
2024-03-27 12:30:00,443.28,443.69,443.19,443.39,1164413.0,440.1133,440.5203,440.0239,440.2225,1164413.0
2024-03-27 13:00:00,443.4,443.53,442.58,443.05,1314907.0,440.2324,440.3615,439.4183,439.8849,1314907.0
2024-03-27 13:30:00,443.09,443.32,442.93,443.11,730544.0,439.9246,440.153,439.7658,439.9445,730544.0
2024-03-27 14:00:00,443.11,443.86,442.75,443.7,1462186.0,439.9445,440.6891,439.587,440.5303,1462186.0
2024-03-27 14:30:00,443.72,443.82,442.7,442.86,1241603.0,440.5501,440.6494,439.5374,439.6963,1241603.0
2024-03-27 15:00:00,442.85,443.39,442.27,443.2,1870760.0,439.6863,440.2225,439.1105,440.0338,1870760.0
2024-03-27 15:30:00,443.21,444.98,443.01,444.94,5312782.0,440.0438,441.8011,439.8452,441.7614,5312782.0
2024-03-28 09:30:00,444.79,445.61,443.76,445.04,2835431.0,441.6125,442.4266,440.5898,441.8607,2835431.0
2024-03-28 10:00:00,445.04,445.64,444.14,444.47,2193940.0,441.8607,442.4564,440.9671,441.2948,2193940.0
2024-03-28 10:30:00,444.48,445.1,444.33,444.82,1628216.0,441.3047,441.9203,441.1558,441.6423,1628216.0
2024-03-28 11:00:00,444.82,445.05,444.39,444.9,1628023.0,441.6423,441.8706,441.2153,441.7217,1628023.0
2024-03-28 11:30:00,444.9,445.08,444.35,445.0,1226180.0,441.7217,441.9004,441.1756,441.821,1226180.0
2024-03-28 12:00:00,445.01,445.03,444.0,444.5,1238702.0,441.8309,441.8508,440.8281,441.3245,1238702.0
2024-03-28 12:30:00,444.5,444.53,444.1,444.32,1205719.0,441.3245,441.3543,440.9274,441.1458,1205719.0
2024-03-28 13:00:00,444.32,444.38,443.73,443.98,1047353.0,441.1458,441.2054,440.56,440.8083,1047353.0
2024-03-28 13:30:00,443.97,444.38,443.81,444.1,839574.0,440.7983,441.2054,440.6395,440.9274,839574.0
2024-03-28 14:00:00,444.12,444.37,443.65,444.24,989161.0,440.9473,441.1955,440.4806,441.0664,989161.0
2024-03-28 14:30:00,444.24,445.03,443.69,444.86,1709582.0,441.0664,441.8508,440.5203,441.682,1709582.0
2024-03-28 15:00:00,444.88,445.15,444.27,444.89,2364514.0,441.7018,441.9699,441.0962,441.7118,2364514.0
2024-03-28 15:30:00,444.89,445.08,443.82,443.97,5938104.0,441.7118,441.9004,440.6494,440.7983,5938104.0
2024-04-01 09:30:00,444.97,447.53,444.55,447.04,4727920.0,441.7912,444.3329,441.3742,443.8464,4727920.0
2024-04-01 10:00:00,447.03,447.47,445.35,445.82,3553722.0,443.8365,444.2733,442.1685,442.6351,3553722.0
2024-04-01 10:30:00,445.83,446.0,444.23,444.63,3188317.0,442.645,442.8138,441.0565,441.4536,3188317.0
2024-04-01 11:00:00,444.62,444.77,443.27,444.35,3028419.0,441.4437,441.5926,440.1033,441.1756,3028419.0
2024-04-01 11:30:00,444.36,444.49,443.18,443.26,2094496.0,441.1855,441.3146,440.014,440.0934,2094496.0
2024-04-01 12:00:00,443.27,444.55,443.02,444.45,1737258.0,440.1033,441.3742,439.8551,441.2749,1737258.0
2024-04-01 12:30:00,444.48,444.84,444.26,444.31,1218132.0,441.3047,441.6621,441.0863,441.1359,1218132.0
2024-04-01 13:00:00,444.31,444.4,443.28,443.89,1576081.0,441.1359,441.2253,440.1133,440.7189,1576081.0
2024-04-01 13:30:00,443.89,444.24,443.72,444.2,1114763.0,440.7189,441.0664,440.5501,441.0267,1114763.0
2024-04-01 14:00:00,444.19,444.56,443.88,444.36,1093220.0,441.0168,441.3841,440.709,441.1855,1093220.0
2024-04-01 14:30:00,444.34,444.63,444.15,444.31,1071239.0,441.1657,441.4536,440.977,441.1359,1071239.0
2024-04-01 15:00:00,444.3,444.74,444.02,444.31,1193560.0,441.126,441.5628,440.848,441.1359,1193560.0
2024-04-01 15:30:00,444.32,445.39,444.05,444.99,4442472.0,441.1458,442.2082,440.8778,441.811,4442472.0
2024-04-02 09:30:00,440.08,440.19,438.55,439.33,5412851.0,436.9361,437.0453,435.4171,436.1915,5412851.0
2024-04-02 10:00:00,439.32,439.79,438.03,438.91,3898696.0,436.1816,436.6482,434.9008,435.7745,3898696.0
2024-04-02 10:30:00,438.92,439.22,438.18,438.39,2520293.0,435.7844,436.0823,435.0497,435.2582,2520293.0
2024-04-02 11:00:00,438.39,439.72,438.3,439.62,1706550.0,435.2582,436.5787,435.1688,436.4794,1706550.0
2024-04-02 11:30:00,439.61,440.02,438.69,438.78,2172284.0,436.4695,436.8766,435.5561,435.6454,2172284.0
2024-04-02 12:00:00,438.77,439.29,438.74,439.28,1222472.0,435.6355,436.1518,435.6057,436.1418,1222472.0
2024-04-02 12:30:00,439.27,440.15,439.21,440.13,1505020.0,436.1319,437.0056,436.0723,436.9858,1505020.0
2024-04-02 13:00:00,440.15,440.37,439.72,439.89,1738551.0,437.0056,437.2241,436.5787,436.7475,1738551.0
2024-04-02 13:30:00,439.89,440.2,439.63,439.82,1318341.0,436.7475,437.0553,436.4893,436.678,1318341.0
2024-04-02 14:00:00,439.82,440.28,439.77,439.94,1045629.0,436.678,437.1347,436.6283,436.7971,1045629.0
2024-04-02 14:30:00,439.95,440.19,439.59,439.84,1031134.0,436.8071,437.0453,436.4496,436.6978,1031134.0
2024-04-02 15:00:00,439.83,440.69,439.79,440.51,1858265.0,436.6879,437.5418,436.6482,437.3631,1858265.0
2024-04-02 15:30:00,440.54,441.43,440.4,441.07,5609838.0,437.3928,438.2765,437.2538,437.9191,5609838.0
2024-04-03 09:30:00,438.96,440.03,438.95,439.7,2785359.0,435.8241,436.8865,435.8142,436.5588,2785359.0
2024-04-03 10:00:00,439.75,443.23,439.72,443.0,3670864.0,436.6085,440.0636,436.5787,439.8353,3670864.0
2024-04-03 10:30:00,443.01,443.59,442.84,443.48,2288640.0,439.8452,440.421,439.6764,440.3118,2288640.0
2024-04-03 11:00:00,443.49,443.96,443.41,443.78,1806831.0,440.3218,440.7884,440.2423,440.6097,1806831.0
2024-04-03 11:30:00,443.79,444.0,442.75,442.87,1736274.0,440.6196,440.8281,439.587,439.7062,1736274.0
2024-04-03 12:00:00,442.88,443.43,442.24,443.42,2417139.0,439.7161,440.2622,439.0807,440.2523,2417139.0
2024-04-03 12:30:00,443.41,443.71,442.09,443.06,2177736.0,440.2423,440.5402,438.9318,439.8948,2177736.0
2024-04-03 13:00:00,443.07,443.38,442.94,443.3,946290.0,439.9048,440.2125,439.7757,440.1331,946290.0
2024-04-03 13:30:00,443.32,443.52,442.96,443.17,803679.0,440.153,440.3515,439.7955,440.004,803679.0
2024-04-03 14:00:00,443.18,443.53,442.93,442.97,784071.0,440.014,440.3615,439.7658,439.8055,784071.0
2024-04-03 14:30:00,442.96,443.4,442.58,442.72,1283910.0,439.7955,440.2324,439.4183,439.5573,1283910.0
2024-04-03 15:00:00,442.71,442.73,440.46,441.18,2654976.0,439.5473,439.5672,437.3134,438.0283,2654976.0
2024-04-03 15:30:00,441.19,442.24,440.77,442.06,4302542.0,438.0382,439.0807,437.6212,438.902,4302542.0
2024-04-04 09:30:00,446.33,446.95,445.49,445.77,4785832.0,443.1415,443.757,442.3075,442.5855,4785832.0
2024-04-04 10:00:00,445.77,446.08,445.03,445.58,1815579.0,442.5855,442.8933,441.8508,442.3968,1815579.0
2024-04-04 10:30:00,445.58,445.67,445.07,445.39,1259732.0,442.3968,442.4862,441.8905,442.2082,1259732.0
2024-04-04 11:00:00,445.39,445.59,444.91,445.43,1183295.0,442.2082,442.4068,441.7316,442.2479,1183295.0
2024-04-04 11:30:00,445.43,446.2,445.34,446.2,1132253.0,442.2479,443.0124,442.1585,443.0124,1132253.0
2024-04-04 12:00:00,446.2,446.89,446.11,446.63,1824797.0,443.0124,443.6975,442.923,443.4393,1824797.0
2024-04-04 12:30:00,446.64,446.93,446.51,446.71,1079852.0,443.4493,443.7372,443.3202,443.5188,1079852.0
2024-04-04 13:00:00,446.69,446.74,446.32,446.35,784915.0,443.4989,443.5485,443.1315,443.1613,784915.0
2024-04-04 13:30:00,446.34,446.42,445.07,445.31,1761720.0,443.1514,443.2308,441.8905,442.1288,1761720.0
2024-04-04 14:00:00,445.32,445.32,441.25,441.44,5024098.0,442.1387,442.1387,438.0978,438.2864,5024098.0
2024-04-04 14:30:00,441.42,441.42,438.44,438.88,6494548.0,438.2666,438.2666,435.3078,435.7447,6494548.0
2024-04-04 15:00:00,438.84,438.84,436.0,436.05,5837937.0,435.705,435.705,432.8853,432.9349,5837937.0
2024-04-04 15:30:00,436.06,436.82,435.11,435.24,8789285.0,432.9448,433.6994,432.0016,432.1307,8789285.0
2024-04-05 09:30:00,436.78,439.0,435.96,438.47,4938395.0,433.6597,435.8638,432.8456,435.3376,4938395.0
2024-04-05 10:00:00,438.47,439.55,437.71,438.36,3277246.0,435.3376,436.4099,434.5831,435.2284,3277246.0
2024-04-05 10:30:00,438.38,440.95,438.12,440.91,2725938.0,435.2483,437.7999,434.9901,437.7602,2725938.0
2024-04-05 11:00:00,440.92,441.21,439.06,440.24,3481436.0,437.7701,438.0581,435.9234,437.095,3481436.0
2024-04-05 11:30:00,440.24,442.21,440.0,441.96,2584709.0,437.095,439.0509,436.8567,438.8027,2584709.0
2024-04-05 12:00:00,441.97,442.43,441.83,441.94,2479314.0,438.8126,439.2693,438.6736,438.7828,2479314.0
2024-04-05 12:30:00,441.95,443.14,441.44,443.01,2383284.0,438.7928,439.9743,438.2864,439.8452,2383284.0
2024-04-05 13:00:00,443.01,443.17,441.61,442.22,1865559.0,439.8452,440.004,438.4552,439.0608,1865559.0
2024-04-05 13:30:00,442.23,442.64,440.12,440.37,2299597.0,439.0708,439.4778,436.9758,437.2241,2299597.0
2024-04-05 14:00:00,440.38,441.62,439.45,440.11,2663026.0,437.234,438.4651,436.3106,436.9659,2663026.0
2024-04-05 14:30:00,440.23,441.08,439.54,440.1,2280741.0,437.0851,437.929,436.4,436.956,2280741.0
2024-04-05 15:00:00,440.11,440.62,439.89,440.34,2069374.0,436.9659,437.4723,436.7475,437.1943,2069374.0
2024-04-05 15:30:00,440.34,441.38,440.22,440.51,6448909.0,437.1943,438.2268,437.0751,437.3631,6448909.0
2024-04-08 09:30:00,441.42,441.6,439.2,440.76,2982265.0,438.2666,438.4453,436.0624,437.6113,2982265.0
2024-04-08 10:00:00,440.74,441.7,440.15,441.68,2061338.0,437.5914,438.5445,437.0056,438.5247,2061338.0
2024-04-08 10:30:00,441.69,442.5,441.65,442.25,1756500.0,438.5346,439.3388,438.4949,439.0906,1756500.0
2024-04-08 11:00:00,442.25,442.43,441.32,441.57,1677144.0,439.0906,439.2693,438.1673,438.4155,1677144.0
2024-04-08 11:30:00,441.54,441.54,440.21,440.75,1403519.0,438.3857,438.3857,437.0652,437.6013,1403519.0
2024-04-08 12:00:00,440.77,440.77,439.58,440.28,1581924.0,437.6212,437.6212,436.4397,437.1347,1581924.0
2024-04-08 12:30:00,440.28,441.12,440.16,441.09,1007734.0,437.1347,437.9687,437.0156,437.9389,1007734.0
2024-04-08 13:00:00,441.09,441.14,440.45,440.99,1148510.0,437.9389,437.9886,437.3035,437.8396,1148510.0
2024-04-08 13:30:00,441.0,441.0,440.22,440.86,768037.0,437.8496,437.8496,437.0751,437.7106,768037.0
2024-04-08 14:00:00,440.9,441.28,440.72,441.0,691598.0,437.7503,438.1276,437.5716,437.8496,691598.0
2024-04-08 14:30:00,441.03,441.14,440.36,441.14,708914.0,437.8793,437.9886,437.2141,437.9886,708914.0
2024-04-08 15:00:00,441.14,441.22,440.5,441.06,956784.0,437.9886,438.068,437.3531,437.9091,956784.0
2024-04-08 15:30:00,441.06,441.45,440.34,440.62,3980335.0,437.9091,438.2963,437.1943,437.4723,3980335.0
2024-04-09 09:30:00,442.94,443.24,441.61,441.78,3529390.0,439.7757,440.0735,438.4552,438.624,3529390.0
2024-04-09 10:00:00,441.78,442.45,440.07,440.34,2178806.0,438.624,439.2892,436.9262,437.1943,2178806.0
2024-04-09 10:30:00,440.36,440.38,437.44,438.8,4973933.0,437.2141,437.234,434.315,435.6653,4973933.0
2024-04-09 11:00:00,438.78,439.72,438.49,438.99,2355346.0,435.6454,436.5787,435.3575,435.8539,2355346.0
2024-04-09 11:30:00,438.98,440.17,438.58,439.85,1762801.0,435.844,437.0255,435.4468,436.7078,1762801.0
2024-04-09 12:00:00,439.83,440.81,439.71,440.38,1513516.0,436.6879,437.6609,436.5688,437.234,1513516.0
2024-04-09 12:30:00,440.4,440.85,439.73,439.89,1318315.0,437.2538,437.7006,436.5886,436.7475,1318315.0
2024-04-09 13:00:00,439.9,440.68,439.63,440.22,1433403.0,436.7574,437.5318,436.4893,437.0751,1433403.0
2024-04-09 13:30:00,440.21,440.64,439.67,439.7,1046098.0,437.0652,437.4921,436.5291,436.5588,1046098.0
2024-04-09 14:00:00,439.69,440.38,439.29,439.81,1190855.0,436.5489,437.234,436.1518,436.6681,1190855.0
2024-04-09 14:30:00,439.79,439.98,439.35,439.6,1629987.0,436.6482,436.8368,436.2113,436.4596,1629987.0
2024-04-09 15:00:00,439.59,441.5,438.73,441.43,2124297.0,436.4496,438.346,435.5958,438.2765,2124297.0
2024-04-09 15:30:00,441.4,442.33,440.52,442.26,4971128.0,438.2467,439.17,437.373,439.1005,4971128.0
2024-04-10 09:30:00,437.0,438.67,436.28,437.98,8182636.0,433.8781,435.5362,433.1633,434.8511,8182636.0
2024-04-10 10:00:00,438.0,438.66,437.23,437.9,4414109.0,434.871,435.5263,434.1065,434.7717,4414109.0
2024-04-10 10:30:00,437.95,439.24,436.92,437.47,3743521.0,434.8213,436.1021,433.7987,434.3448,3743521.0
2024-04-10 11:00:00,437.49,438.02,436.77,438.02,1830791.0,434.3646,434.8908,433.6498,434.8908,1830791.0
2024-04-10 11:30:00,438.03,438.06,436.68,437.15,1449272.0,434.9008,434.9306,433.5604,434.0271,1449272.0
2024-04-10 12:00:00,437.14,437.69,436.72,437.3,1233469.0,434.0171,434.5632,433.6001,434.176,1233469.0
2024-04-10 12:30:00,437.31,438.5,437.2,438.27,1681809.0,434.1859,435.3674,434.0767,435.1391,1681809.0
2024-04-10 13:00:00,438.28,439.04,436.45,437.86,3540715.0,435.149,435.9036,433.3321,434.732,3540715.0
2024-04-10 13:30:00,437.81,438.65,436.39,437.65,3254622.0,434.6823,435.5163,433.2725,434.5235,3254622.0
2024-04-10 14:00:00,437.65,438.39,436.94,437.08,2753400.0,434.5235,435.2582,433.8186,433.9576,2753400.0
2024-04-10 14:30:00,437.1,438.15,436.67,436.76,1887830.0,433.9774,435.0199,433.5505,433.6398,1887830.0
2024-04-10 15:00:00,436.76,438.93,436.52,438.04,2867221.0,433.6398,435.7943,433.4016,434.9107,2867221.0
2024-04-10 15:30:00,438.04,439.06,437.29,438.27,5235520.0,434.9107,435.9234,434.1661,435.1391,5235520.0
2024-04-11 09:30:00,440.25,440.48,439.26,440.17,3942774.0,437.1049,437.3333,436.122,437.0255,3942774.0
2024-04-11 10:00:00,440.17,440.24,437.96,438.91,2666856.0,437.0255,437.095,434.8313,435.7745,2666856.0
2024-04-11 10:30:00,438.94,440.24,438.76,439.57,2295031.0,435.8043,437.095,435.6256,436.4298,2295031.0
2024-04-11 11:00:00,439.6,440.56,439.56,439.8,1694405.0,436.4596,437.4127,436.4198,436.6581,1694405.0
2024-04-11 11:30:00,439.81,441.61,439.71,441.49,1902798.0,436.6681,438.4552,436.5688,438.336,1902798.0
2024-04-11 12:00:00,441.5,441.7,440.91,440.94,1549323.0,438.346,438.5445,437.7602,437.79,1549323.0
2024-04-11 12:30:00,440.95,441.64,440.79,441.25,826462.0,437.7999,438.485,437.6411,438.0978,826462.0
2024-04-11 13:00:00,441.29,444.04,440.87,443.74,3768063.0,438.1375,440.8678,437.7205,440.57,3768063.0
2024-04-11 13:30:00,443.75,444.49,443.3,444.32,2348694.0,440.5799,441.3146,440.1331,441.1458,2348694.0
2024-04-11 14:00:00,444.33,445.84,444.24,445.78,2452303.0,441.1558,442.655,441.0664,442.5954,2452303.0
2024-04-11 14:30:00,445.79,446.14,445.29,445.33,2130586.0,442.6053,442.9528,442.1089,442.1486,2130586.0
2024-04-11 15:00:00,445.34,446.06,445.34,445.91,1421507.0,442.1585,442.8734,442.1585,442.7245,1421507.0
2024-04-11 15:30:00,445.91,446.33,445.42,445.46,4403291.0,442.7245,443.1415,442.238,442.2777,4403291.0
2024-04-12 09:30:00,441.1,442.24,440.74,442.16,4639515.0,437.9488,439.0807,437.5914,439.0013,4639515.0
2024-04-12 10:00:00,442.16,442.23,440.24,440.59,3243450.0,439.0013,439.0708,437.095,437.4425,3243450.0
2024-04-12 10:30:00,440.59,440.92,438.66,438.78,3518611.0,437.4425,437.7701,435.5263,435.6454,3518611.0
2024-04-12 11:00:00,438.79,440.36,438.68,440.34,2577300.0,435.6553,437.2141,435.5461,437.1943,2577300.0
2024-04-12 11:30:00,440.38,441.01,440.05,440.16,2012196.0,437.234,437.8595,436.9063,437.0156,2012196.0
2024-04-12 12:00:00,440.18,440.43,438.8,438.85,1771558.0,437.0354,437.2836,435.6653,435.7149,1771558.0
2024-04-12 12:30:00,438.86,439.01,437.53,437.8,2982737.0,435.7248,435.8738,434.4043,434.6724,2982737.0
2024-04-12 13:00:00,437.81,438.54,437.01,437.32,2324581.0,434.6823,435.4071,433.8881,434.1958,2324581.0
2024-04-12 13:30:00,437.31,438.64,436.96,437.88,2252346.0,434.1859,435.5064,433.8384,434.7518,2252346.0
2024-04-12 14:00:00,437.88,438.52,437.4,438.06,1679884.0,434.7518,435.3873,434.2753,434.9306,1679884.0
2024-04-12 14:30:00,438.05,438.1,437.15,437.2,1900834.0,434.9206,434.9703,434.0271,434.0767,1900834.0
2024-04-12 15:00:00,437.2,437.71,436.88,437.32,2836901.0,434.0767,434.5831,433.759,434.1958,2836901.0
2024-04-12 15:30:00,437.33,438.71,437.21,438.29,6091943.0,434.2058,435.5759,434.0866,435.1589,6091943.0
2024-04-15 09:30:00,442.06,442.15,440.27,441.34,4511833.0,438.902,438.9913,437.1248,438.1871,4511833.0
2024-04-15 10:00:00,441.34,441.84,438.59,439.51,3434367.0,438.1871,438.6835,435.4568,436.3702,3434367.0
2024-04-15 10:30:00,439.51,440.0,438.12,438.14,2923272.0,436.3702,436.8567,434.9901,435.01,2923272.0
2024-04-15 11:00:00,438.13,438.75,437.82,438.71,2279380.0,435.0001,435.6156,434.6923,435.5759,2279380.0
2024-04-15 11:30:00,438.71,439.39,438.37,439.09,1638963.0,435.5759,436.2511,435.2383,435.9532,1638963.0
2024-04-15 12:00:00,439.08,439.48,437.05,437.29,1387717.0,435.9433,436.3404,433.9278,434.1661,1387717.0
2024-04-15 12:30:00,437.3,437.3,436.05,436.67,1692224.0,434.176,434.176,432.9349,433.5505,1692224.0
2024-04-15 13:00:00,436.65,437.2,432.69,432.79,4474502.0,433.5306,434.0767,429.5989,429.6982,4474502.0
2024-04-15 13:30:00,432.81,432.81,431.05,432.17,6809754.0,429.7181,429.7181,427.9706,429.0826,6809754.0
2024-04-15 14:00:00,432.19,432.22,430.94,431.43,3328207.0,429.1025,429.1323,427.8614,428.3479,3328207.0
2024-04-15 14:30:00,431.43,432.55,430.83,431.31,2414277.0,428.3479,429.4599,427.7522,428.2288,2414277.0
2024-04-15 15:00:00,431.3,431.45,430.21,430.62,3434250.0,428.2188,428.3678,427.1366,427.5437,3434250.0
2024-04-15 15:30:00,430.66,431.74,430.57,430.99,7520075.0,427.5834,428.6557,427.4941,427.9111,7520075.0
2024-04-16 09:30:00,430.89,431.93,429.78,431.6,4608309.0,427.8118,428.8443,426.7097,428.5167,4608309.0
2024-04-16 10:00:00,431.6,432.41,430.64,430.64,2715871.0,428.5167,429.3209,427.5636,427.5636,2715871.0
2024-04-16 10:30:00,430.63,431.25,430.07,430.74,2894298.0,427.5536,428.1692,426.9976,427.6628,2894298.0
2024-04-16 11:00:00,430.77,432.11,430.49,431.93,2243929.0,427.6926,429.0231,427.4146,428.8443,2243929.0
2024-04-16 11:30:00,431.93,432.53,431.26,431.42,1665454.0,428.8443,429.4401,428.1791,428.338,1665454.0
2024-04-16 12:00:00,431.42,432.2,430.74,431.66,1455688.0,428.338,429.1124,427.6628,428.5763,1455688.0
2024-04-16 12:30:00,431.62,432.38,431.45,431.95,1192843.0,428.5366,429.2911,428.3678,428.8642,1192843.0
2024-04-16 13:00:00,431.96,432.35,431.34,431.64,1393309.0,428.8741,429.2613,428.2586,428.5564,1393309.0
2024-04-16 13:30:00,431.66,432.1,429.7,431.37,4179032.0,428.5763,429.0131,426.6303,428.2883,4179032.0
2024-04-16 14:00:00,431.4,433.76,430.34,430.62,3750281.0,428.3181,430.6613,427.2657,427.5437,3750281.0
2024-04-16 14:30:00,430.62,432.89,430.58,432.88,2258492.0,427.5437,429.7975,427.504,429.7876,2258492.0
2024-04-16 15:00:00,432.89,432.99,431.93,432.74,1930246.0,429.7975,429.8968,428.8443,429.6486,1930246.0
2024-04-16 15:30:00,432.7,432.71,430.99,431.08,4390647.0,429.6088,429.6188,427.9111,428.0004,4390647.0
2024-04-17 09:30:00,433.1,433.12,431.11,431.52,3762645.0,430.006,430.0258,428.0302,428.4373,3762645.0
2024-04-17 10:00:00,431.57,431.6,429.53,430.54,3419940.0,428.4869,428.5167,426.4615,427.4643,3419940.0
2024-04-17 10:30:00,430.54,430.73,428.46,429.36,2346127.0,427.4643,427.6529,425.3991,426.2927,2346127.0
2024-04-17 11:00:00,429.37,430.53,428.53,428.53,2403900.0,426.3026,427.4543,425.4686,425.4686,2403900.0
2024-04-17 11:30:00,428.52,428.66,427.54,428.04,2672271.0,425.4587,425.5977,424.4857,424.9821,2672271.0
2024-04-17 12:00:00,428.04,428.11,426.24,426.47,3307212.0,424.9821,425.0516,423.195,423.4234,3307212.0
2024-04-17 12:30:00,426.46,426.64,424.9,425.51,3159713.0,423.4134,423.5921,421.8646,422.4702,3159713.0
2024-04-17 13:00:00,425.56,427.27,425.39,427.24,3548494.0,422.5199,424.2176,422.3511,424.1879,3548494.0
2024-04-17 13:30:00,427.26,428.05,426.73,427.91,2264130.0,424.2077,424.9921,423.6815,424.8531,2264130.0
2024-04-17 14:00:00,427.91,427.95,426.76,427.17,1685471.0,424.8531,424.8928,423.7113,424.1184,1685471.0
2024-04-17 14:30:00,427.23,429.25,426.58,427.0,2888925.0,424.1779,426.1835,423.5326,423.9496,2888925.0
2024-04-17 15:00:00,426.99,426.99,425.72,425.87,2436833.0,423.9396,423.9396,422.6787,422.8276,2436833.0
2024-04-17 15:30:00,425.86,427.25,425.68,425.8,5885804.0,422.8177,424.1978,422.639,422.7581,5885804.0
2024-04-18 09:30:00,426.48,426.61,423.53,424.98,5916845.0,423.4333,423.5624,420.5044,421.944,5916845.0
2024-04-18 10:00:00,424.96,426.4,424.3,425.99,2797634.0,421.9241,423.3539,421.2689,422.9468,2797634.0
2024-04-18 10:30:00,426.01,427.88,425.97,427.41,2385354.0,422.9666,424.8233,422.9269,424.3566,2385354.0
2024-04-18 11:00:00,427.41,428.24,426.96,427.27,2117301.0,424.3566,425.1807,423.9099,424.2176,2117301.0
2024-04-18 11:30:00,427.27,427.49,426.74,426.96,1554478.0,424.2176,424.4361,423.6914,423.9099,1554478.0
2024-04-18 12:00:00,426.96,427.43,426.39,426.78,1657938.0,423.9099,424.3765,423.3439,423.7311,1657938.0
2024-04-18 12:30:00,426.78,426.84,424.78,424.97,1757428.0,423.7311,423.7907,421.7454,421.9341,1757428.0
2024-04-18 13:00:00,424.98,425.31,423.2,424.4,2513108.0,421.944,422.2716,420.1767,421.3681,2513108.0
2024-04-18 13:30:00,424.41,424.56,423.22,423.8,1834595.0,421.3781,421.527,420.1966,420.7724,1834595.0
2024-04-18 14:00:00,423.77,424.62,422.83,423.81,1947877.0,420.7426,421.5866,419.8094,420.7824,1947877.0
2024-04-18 14:30:00,423.82,423.86,422.86,423.1,1533887.0,420.7923,420.832,419.8391,420.0774,1533887.0
2024-04-18 15:00:00,423.12,424.48,423.12,423.78,1819709.0,420.0973,421.4476,420.0973,420.7526,1819709.0
2024-04-18 15:30:00,423.81,424.54,423.01,423.37,4342972.0,420.7824,421.5071,419.9881,420.3455,4342972.0
2024-04-19 09:30:00,422.22,422.75,420.65,421.28,5764043.0,419.2037,419.7299,417.6449,418.2704,5764043.0
2024-04-19 10:00:00,421.27,421.7,418.52,419.38,4472183.0,418.2605,418.6874,415.5301,416.384,4472183.0
2024-04-19 10:30:00,419.36,420.47,418.63,419.68,3850737.0,416.3641,417.4662,415.6394,416.6819,3850737.0
2024-04-19 11:00:00,419.64,419.67,418.03,418.35,2310302.0,416.6421,416.6719,415.0436,415.3614,2310302.0
2024-04-19 11:30:00,418.33,418.8,417.28,417.32,2322265.0,415.3415,415.8081,414.299,414.3387,2322265.0
2024-04-19 12:00:00,417.31,417.99,415.3,415.34,3393904.0,414.3288,415.0039,412.3331,412.3729,3393904.0
2024-04-19 12:30:00,415.36,417.22,415.23,417.17,3201160.0,412.3927,414.2394,412.2636,414.1898,3201160.0
2024-04-19 13:00:00,417.15,417.93,416.51,416.6,2355455.0,414.1699,414.9444,413.5345,413.6239,2355455.0
2024-04-19 13:30:00,416.59,418.52,416.56,417.28,2142139.0,413.6139,415.5301,413.5841,414.299,2142139.0
2024-04-19 14:00:00,417.27,417.33,415.38,415.38,3095157.0,414.2891,414.3486,412.4126,412.4126,3095157.0
2024-04-19 14:30:00,415.38,415.89,413.48,414.17,4180015.0,412.4126,412.9189,410.5261,411.2112,4180015.0
2024-04-19 15:00:00,414.12,415.26,413.26,414.67,3836017.0,411.1616,412.2934,410.3077,411.7076,3836017.0
2024-04-19 15:30:00,414.67,414.99,413.07,414.64,9616977.0,411.7076,412.0254,410.1191,411.6779,9616977.0
2024-04-22 09:30:00,417.31,418.33,416.71,417.16,4439189.0,414.3288,415.3415,413.7331,414.1799,4439189.0
2024-04-22 10:00:00,417.16,417.91,414.74,415.0,3095878.0,414.1799,414.9245,411.7771,412.0353,3095878.0
2024-04-22 10:30:00,415.0,416.05,414.34,414.83,2461874.0,412.0353,413.0778,411.38,411.8665,2461874.0
2024-04-22 11:00:00,414.79,415.38,413.94,415.32,2074973.0,411.8268,412.4126,410.9829,412.353,2074973.0
2024-04-22 11:30:00,415.34,416.48,415.23,416.41,1722124.0,412.3729,413.5047,412.2636,413.4352,1722124.0
2024-04-22 12:00:00,416.42,417.49,416.31,416.59,2005345.0,413.4451,414.5075,413.3359,413.6139,2005345.0
2024-04-22 12:30:00,416.59,417.01,416.02,416.97,1226303.0,413.6139,414.0309,413.048,413.9912,1226303.0
2024-04-22 13:00:00,416.98,418.67,416.81,418.66,1437401.0,414.0011,415.6791,413.8324,415.6691,1437401.0
2024-04-22 13:30:00,418.64,420.37,418.6,419.95,2316237.0,415.6493,417.3669,415.6096,416.9499,2316237.0
2024-04-22 14:00:00,419.95,420.94,419.64,420.71,2196394.0,416.9499,417.9329,416.6421,417.7045,2196394.0
2024-04-22 14:30:00,420.73,421.18,419.57,420.29,2251808.0,417.7244,418.1711,416.5726,417.2875,2251808.0
2024-04-22 15:00:00,420.28,420.47,419.45,419.78,1532932.0,417.2776,417.4662,416.4535,416.7811,1532932.0
2024-04-22 15:30:00,419.76,419.88,418.23,418.85,4167449.0,416.7613,416.8804,415.2422,415.8578,4167449.0
2024-04-23 09:30:00,420.76,423.17,420.42,422.52,5424046.0,417.7541,420.1469,417.4166,419.5016,5424046.0
2024-04-23 10:00:00,422.54,424.21,421.92,424.1,3510747.0,419.5214,421.1795,418.9059,421.0703,3510747.0
2024-04-23 10:30:00,424.1,424.89,423.75,424.72,2634108.0,421.0703,421.8546,420.7228,421.6859,2634108.0
2024-04-23 11:00:00,424.73,425.08,423.51,424.61,1935764.0,421.6958,422.0433,420.4845,421.5766,1935764.0
2024-04-23 11:30:00,424.62,424.93,423.95,424.03,1356690.0,421.5866,421.8944,420.9214,421.0008,1356690.0
2024-04-23 12:00:00,424.03,425.28,424.03,425.07,1520053.0,421.0008,422.2419,421.0008,422.0334,1520053.0
2024-04-23 12:30:00,425.07,425.27,424.41,424.78,1288851.0,422.0334,422.2319,421.3781,421.7454,1288851.0
2024-04-23 13:00:00,424.78,425.24,424.25,424.91,1188149.0,421.7454,422.2021,421.2192,421.8745,1188149.0
2024-04-23 13:30:00,424.91,425.9,424.65,425.8,1291326.0,421.8745,422.8574,421.6164,422.7581,1291326.0
2024-04-23 14:00:00,425.8,426.16,425.43,426.09,1355112.0,422.7581,423.1156,422.3908,423.0461,1355112.0
2024-04-23 14:30:00,426.11,426.28,425.56,426.02,1506405.0,423.0659,423.2347,422.5199,422.9766,1506405.0
2024-04-23 15:00:00,426.02,426.09,425.19,425.53,1678494.0,422.9766,423.0461,422.1525,422.4901,1678494.0
2024-04-23 15:30:00,425.53,425.8,424.77,425.14,4739780.0,422.4901,422.7581,421.7355,422.1029,4739780.0
2024-04-24 09:30:00,428.2,429.73,427.72,428.31,5178242.0,425.141,426.6601,424.6644,425.2502,5178242.0
2024-04-24 10:00:00,428.32,429.25,427.71,428.07,2959336.0,425.2601,426.1835,424.6545,425.0119,2959336.0
2024-04-24 10:30:00,428.09,428.43,426.88,427.26,2052683.0,425.0318,425.3693,423.8304,424.2077,2052683.0
2024-04-24 11:00:00,427.27,427.43,425.85,426.41,2174032.0,424.2176,424.3765,422.8078,423.3638,2174032.0
2024-04-24 11:30:00,426.43,426.98,425.05,425.16,2105137.0,423.3836,423.9297,422.0135,422.1227,2105137.0
2024-04-24 12:00:00,425.14,425.76,424.55,425.19,1887550.0,422.1029,422.7184,421.5171,422.1525,1887550.0
2024-04-24 12:30:00,425.19,425.72,424.2,425.55,1918139.0,422.1525,422.6787,421.1696,422.5099,1918139.0
2024-04-24 13:00:00,425.55,426.42,425.21,426.3,2016068.0,422.5099,423.3737,422.1724,423.2546,2016068.0
2024-04-24 13:30:00,426.31,427.56,426.28,427.4,2149371.0,423.2645,424.5056,423.2347,424.3467,2149371.0
2024-04-24 14:00:00,427.4,427.5,425.82,425.93,1743862.0,424.3467,424.446,422.778,422.8872,1743862.0
2024-04-24 14:30:00,425.92,426.13,425.26,425.31,1672154.0,422.8773,423.0858,422.222,422.2716,1672154.0
2024-04-24 15:00:00,425.31,427.04,425.17,426.69,2253207.0,422.2716,423.9893,422.1326,423.6418,2253207.0
2024-04-24 15:30:00,426.71,427.11,426.42,426.43,3347777.0,423.6616,424.0588,423.3737,423.3836,3347777.0
2024-04-25 09:30:00,419.24,419.95,418.14,419.33,7221096.0,416.245,416.9499,415.1529,416.3344,7221096.0
2024-04-25 10:00:00,419.36,421.53,418.68,421.17,3779866.0,416.3641,418.5186,415.689,418.1612,3779866.0
2024-04-25 10:30:00,421.17,421.29,418.98,419.25,3357857.0,418.1612,418.2804,415.9869,416.2549,3357857.0
2024-04-25 11:00:00,419.26,420.63,419.19,420.55,2279108.0,416.2649,417.6251,416.1954,417.5456,2279108.0
2024-04-25 11:30:00,420.55,420.88,419.4,420.74,2128593.0,417.5456,417.8733,416.4039,417.7343,2128593.0
2024-04-25 12:00:00,420.69,421.94,420.34,421.82,2223263.0,417.6846,418.9257,417.3371,418.8066,2223263.0
2024-04-25 12:30:00,421.85,423.01,421.46,422.7,2015500.0,418.8364,419.9881,418.4491,419.6803,2015500.0
2024-04-25 13:00:00,422.68,423.26,421.92,422.68,2305106.0,419.6604,420.2363,418.9059,419.6604,2305106.0
2024-04-25 13:30:00,422.67,424.75,422.55,424.45,2810397.0,419.6505,421.7156,419.5314,421.4178,2810397.0
2024-04-25 14:00:00,424.46,424.81,423.07,423.1,1713121.0,421.4277,421.7752,420.0476,420.0774,1713121.0
2024-04-25 14:30:00,423.07,423.91,422.63,423.45,1810005.0,420.0476,420.8816,419.6108,420.4249,1810005.0
2024-04-25 15:00:00,423.45,425.32,423.39,425.16,1959428.0,420.4249,422.2816,420.3654,422.1227,1959428.0
2024-04-25 15:30:00,425.17,425.19,423.61,424.38,4672713.0,422.1326,422.1525,420.5838,421.3483,4672713.0
2024-04-26 09:30:00,427.62,430.2,426.92,429.82,7782576.0,424.5651,427.1267,423.8701,426.7494,7782576.0
2024-04-26 10:00:00,429.82,431.1,429.39,429.99,3500096.0,426.7494,428.0203,426.3225,426.9182,3500096.0
2024-04-26 10:30:00,430.01,431.54,429.64,431.39,2361114.0,426.9381,428.4571,426.5707,428.3082,2361114.0
2024-04-26 11:00:00,431.42,432.17,430.47,431.0,2092082.0,428.338,429.0826,427.3948,427.921,2092082.0
2024-04-26 11:30:00,431.02,431.93,430.68,431.28,1438289.0,427.9408,428.8443,427.6033,428.199,1438289.0
2024-04-26 12:00:00,431.28,431.36,430.76,431.23,840587.0,428.199,428.2784,427.6827,428.1493,840587.0
2024-04-26 12:30:00,431.25,432.09,430.96,432.09,952651.0,428.1692,429.0032,427.8813,429.0032,952651.0
2024-04-26 13:00:00,432.09,432.47,431.85,432.28,1230233.0,429.0032,429.3805,428.7649,429.1918,1230233.0
2024-04-26 13:30:00,432.29,432.55,431.6,431.95,1229906.0,429.2018,429.4599,428.5167,428.8642,1229906.0
2024-04-26 14:00:00,431.96,432.03,431.13,431.31,1041511.0,428.8741,428.9436,428.0501,428.2288,1041511.0
2024-04-26 14:30:00,431.32,431.73,430.97,431.72,1081959.0,428.2387,428.6458,427.8912,428.6358,1081959.0
2024-04-26 15:00:00,431.72,432.25,431.39,432.22,1257669.0,428.6358,429.1621,428.3082,429.1323,1257669.0
2024-04-26 15:30:00,432.21,432.24,430.98,431.05,4538960.0,429.1223,429.1521,427.9011,427.9706,4538960.0
2024-04-29 09:30:00,433.12,433.76,430.9,431.8,4225846.0,430.0258,430.6613,427.8217,428.7153,4225846.0
2024-04-29 10:00:00,431.8,432.76,431.71,432.47,1979498.0,428.7153,429.6684,428.6259,429.3805,1979498.0
2024-04-29 10:30:00,432.45,432.99,431.86,432.24,1545479.0,429.3606,429.8968,428.7748,429.1521,1545479.0
2024-04-29 11:00:00,432.27,432.38,431.63,432.05,1050017.0,429.1819,429.2911,428.5465,428.9635,1050017.0
2024-04-29 11:30:00,432.06,432.37,431.26,432.29,964531.0,428.9734,429.2812,428.1791,429.2018,964531.0
2024-04-29 12:00:00,432.31,432.78,432.17,432.78,863137.0,429.2216,429.6883,429.0826,429.6883,863137.0
2024-04-29 12:30:00,432.77,432.93,432.21,432.53,1055046.0,429.6783,429.8372,429.1223,429.4401,1055046.0
2024-04-29 13:00:00,432.52,433.2,431.98,433.18,1039659.0,429.4301,430.1053,428.894,430.0854,1039659.0
2024-04-29 13:30:00,433.18,433.35,432.87,433.0,859295.0,430.0854,430.2542,429.7776,429.9067,859295.0
2024-04-29 14:00:00,432.97,432.97,432.19,432.3,1003484.0,429.8769,429.8769,429.1025,429.2117,1003484.0
2024-04-29 14:30:00,432.26,432.4,431.25,432.31,1342892.0,429.172,429.311,428.1692,429.2216,1342892.0
2024-04-29 15:00:00,432.3,432.3,429.98,431.34,2956976.0,429.2117,429.2117,426.9083,428.2586,2956976.0
2024-04-29 15:30:00,431.34,432.86,431.23,432.74,3176213.0,428.2586,429.7677,428.1493,429.6486,3176213.0
2024-04-30 09:30:00,431.15,432.36,430.87,431.97,2492438.0,428.0699,429.2713,427.7919,428.8841,2492438.0
2024-04-30 10:00:00,431.96,432.56,430.88,430.88,1729463.0,428.8741,429.4698,427.8018,427.8018,1729463.0
2024-04-30 10:30:00,430.87,432.17,430.7,431.2,1512706.0,427.7919,429.0826,427.6231,428.1196,1512706.0
2024-04-30 11:00:00,431.19,431.23,429.13,429.59,2095508.0,428.1096,428.1493,426.0643,426.5211,2095508.0
2024-04-30 11:30:00,429.6,429.64,428.65,429.43,1647246.0,426.531,426.5707,425.5878,426.3622,1647246.0
2024-04-30 12:00:00,429.43,429.7,428.84,429.45,1264086.0,426.3622,426.6303,425.7764,426.3821,1264086.0
2024-04-30 12:30:00,429.45,429.45,427.46,427.98,1871642.0,426.3821,426.3821,424.4063,424.9226,1871642.0
2024-04-30 13:00:00,427.99,428.43,427.3,427.81,1252609.0,424.9325,425.3693,424.2474,424.7538,1252609.0
2024-04-30 13:30:00,427.8,428.78,427.67,428.56,1074848.0,424.7438,425.7168,424.6148,425.4984,1074848.0
2024-04-30 14:00:00,428.57,428.97,427.58,427.6,1180314.0,425.5083,425.9055,424.5254,424.5453,1180314.0
2024-04-30 14:30:00,427.63,428.39,427.12,427.42,1519248.0,424.5751,425.3296,424.0687,424.3666,1519248.0
2024-04-30 15:00:00,427.43,427.96,426.91,427.65,1809316.0,424.3765,424.9027,423.8602,424.5949,1809316.0
2024-04-30 15:30:00,427.67,428.05,424.51,424.53,7905551.0,424.6148,424.9921,421.4774,421.4972,7905551.0
2024-05-01 09:30:00,423.15,423.52,422.04,422.54,3951077.0,420.1271,420.4944,419.025,419.5214,3951077.0
2024-05-01 10:00:00,422.51,422.95,421.3,422.33,2378050.0,419.4916,419.9285,418.2903,419.3129,2378050.0
2024-05-01 10:30:00,422.34,423.25,422.12,422.8,1315935.0,419.3229,420.2264,419.1044,419.7796,1315935.0
2024-05-01 11:00:00,422.8,422.93,420.97,421.94,1802048.0,419.7796,419.9086,417.9626,418.9257,1802048.0
2024-05-01 11:30:00,421.94,422.67,421.16,421.2,1541349.0,418.9257,419.6505,418.1513,418.191,1541349.0
2024-05-01 12:00:00,421.19,422.31,420.66,422.19,1395600.0,418.1811,419.2931,417.6549,419.1739,1395600.0
2024-05-01 12:30:00,422.2,422.22,421.2,421.48,956702.0,419.1839,419.2037,418.191,418.469,956702.0
2024-05-01 13:00:00,421.48,421.93,421.0,421.85,939656.0,418.469,418.9158,417.9924,418.8364,939656.0
2024-05-01 13:30:00,421.88,422.5,421.69,422.35,1098152.0,418.8661,419.4817,418.6775,419.3328,1098152.0
2024-05-01 14:00:00,422.35,424.69,422.16,424.55,3671503.0,419.3328,421.6561,419.1441,421.5171,3671503.0
2024-05-01 14:30:00,424.55,429.15,422.27,429.15,6476074.0,421.5171,426.0842,419.2534,426.0842,6476074.0
2024-05-01 15:00:00,429.16,430.14,427.33,428.36,4271434.0,426.0941,427.0671,424.2772,425.2998,4271434.0
2024-05-01 15:30:00,428.35,428.36,421.3,421.45,8187273.0,425.2899,425.2998,418.2903,418.4392,8187273.0
2024-05-02 09:30:00,425.29,425.76,422.92,423.33,4586196.0,422.2518,422.7184,419.8987,420.3058,4586196.0
2024-05-02 10:00:00,423.31,423.6,420.63,423.3,3126587.0,420.2859,420.5739,417.6251,420.276,3126587.0
2024-05-02 10:30:00,423.28,424.28,422.0,424.04,2011303.0,420.2561,421.249,418.9853,421.0107,2011303.0
2024-05-02 11:00:00,424.03,424.84,423.66,423.83,1442985.0,421.0008,421.805,420.6334,420.8022,1442985.0
2024-05-02 11:30:00,423.84,425.05,423.08,424.81,1198256.0,420.8121,422.0135,420.0576,421.7752,1198256.0
2024-05-02 12:00:00,424.82,424.93,423.54,424.3,1000219.0,421.7851,421.8944,420.5143,421.2689,1000219.0
2024-05-02 12:30:00,424.27,424.32,423.18,424.09,902380.0,421.2391,421.2887,420.1569,421.0604,902380.0
2024-05-02 13:00:00,424.13,425.92,424.13,425.84,1361529.0,421.1001,422.8773,421.1001,422.7979,1361529.0
2024-05-02 13:30:00,425.86,426.13,425.16,425.63,996233.0,422.8177,423.0858,422.1227,422.5894,996233.0
2024-05-02 14:00:00,425.65,426.6,425.45,426.41,1199803.0,422.6092,423.5524,422.4106,423.3638,1199803.0
2024-05-02 14:30:00,426.45,427.47,426.36,427.31,1493873.0,423.4035,424.4162,423.3141,424.2574,1493873.0
2024-05-02 15:00:00,427.32,427.81,426.73,427.43,1600685.0,424.2673,424.7538,423.6815,424.3765,1600685.0
2024-05-02 15:30:00,427.4,427.55,426.05,426.93,3934020.0,424.3467,424.4956,423.0064,423.8801,3934020.0
2024-05-03 09:30:00,434.44,435.88,433.49,435.42,5454673.0,431.3364,432.7661,430.3932,432.3094,5454673.0
2024-05-03 10:00:00,435.44,436.48,432.62,434.04,5445989.0,432.3293,433.3618,429.5294,430.9393,5445989.0
2024-05-03 10:30:00,434.07,435.16,433.27,433.62,2583598.0,430.9691,432.0513,430.1748,430.5223,2583598.0
2024-05-03 11:00:00,433.64,434.25,432.89,434.12,2198260.0,430.5421,431.1478,429.7975,431.0187,2198260.0
2024-05-03 11:30:00,434.13,435.54,434.12,435.1,1990917.0,431.0286,432.4286,431.0187,431.9917,1990917.0
2024-05-03 12:00:00,435.09,435.42,434.81,435.09,1542180.0,431.9818,432.3094,431.7038,431.9818,1542180.0
2024-05-03 12:30:00,435.11,435.59,434.51,434.74,1136835.0,432.0016,432.4782,431.4059,431.6343,1136835.0
2024-05-03 13:00:00,434.75,435.51,434.68,435.14,1067069.0,431.6442,432.3988,431.5747,432.0314,1067069.0
2024-05-03 13:30:00,435.16,435.41,434.64,435.09,1040892.0,432.0513,432.2995,431.535,431.9818,1040892.0
2024-05-03 14:00:00,435.09,436.03,435.08,435.81,1008690.0,431.9818,432.9151,431.9718,432.6966,1008690.0
2024-05-03 14:30:00,435.8,436.07,435.39,435.63,1160294.0,432.6867,432.9548,432.2796,432.5179,1160294.0
2024-05-03 15:00:00,435.64,436.0,435.39,435.83,1442659.0,432.5278,432.8853,432.2796,432.7165,1442659.0
2024-05-03 15:30:00,435.82,435.84,435.15,435.48,4248519.0,432.7066,432.7264,432.0413,432.369,4248519.0
2024-05-06 09:30:00,437.3,438.16,436.52,438.15,3394044.0,434.176,435.0298,433.4016,435.0199,3394044.0
2024-05-06 10:00:00,438.16,438.32,437.43,437.78,2012687.0,435.0298,435.1887,434.3051,434.6526,2012687.0
2024-05-06 10:30:00,437.79,438.19,437.64,437.88,1557252.0,434.6625,435.0596,434.5136,434.7518,1557252.0
2024-05-06 11:00:00,437.88,438.03,437.41,437.87,976874.0,434.7518,434.9008,434.2852,434.7419,976874.0
2024-05-06 11:30:00,437.88,438.5,437.81,438.22,1155733.0,434.7518,435.3674,434.6823,435.0894,1155733.0
2024-05-06 12:00:00,438.22,438.22,437.17,437.69,1269067.0,435.0894,435.0894,434.0469,434.5632,1269067.0
2024-05-06 12:30:00,437.69,438.39,437.61,438.35,1124834.0,434.5632,435.2582,434.4838,435.2185,1124834.0
2024-05-06 13:00:00,438.36,438.54,437.79,438.25,1123727.0,435.2284,435.4071,434.6625,435.1192,1123727.0
2024-05-06 13:30:00,438.23,438.71,438.11,438.64,991266.0,435.0993,435.5759,434.9802,435.5064,991266.0
2024-05-06 14:00:00,438.63,439.28,438.51,439.08,1469639.0,435.4965,436.1418,435.3773,435.9433,1469639.0
2024-05-06 14:30:00,439.08,439.22,438.7,439.05,1357439.0,435.9433,436.0823,435.566,435.9135,1357439.0
2024-05-06 15:00:00,439.04,439.12,438.66,438.91,1281863.0,435.9036,435.983,435.5263,435.7745,1281863.0
2024-05-06 15:30:00,438.91,440.34,438.69,440.33,4101893.0,435.7745,437.1943,435.5561,437.1843,4101893.0
2024-05-07 09:30:00,440.7,441.3,440.14,440.25,3308652.0,437.5517,438.1474,436.9957,437.1049,3308652.0
2024-05-07 10:00:00,440.28,440.99,439.98,440.15,1809784.0,437.1347,437.8396,436.8368,437.0056,1809784.0
2024-05-07 10:30:00,440.13,441.65,440.05,441.63,1640312.0,436.9858,438.4949,436.9063,438.475,1640312.0
2024-05-07 11:00:00,441.63,441.92,441.39,441.51,1612412.0,438.475,438.763,438.2368,438.3559,1612412.0
2024-05-07 11:30:00,441.51,441.84,441.24,441.67,915662.0,438.3559,438.6835,438.0878,438.5148,915662.0
2024-05-07 12:00:00,441.7,441.94,441.58,441.76,735405.0,438.5445,438.7828,438.4254,438.6041,735405.0
2024-05-07 12:30:00,441.76,441.83,441.1,441.35,1420994.0,438.6041,438.6736,437.9488,438.1971,1420994.0
2024-05-07 13:00:00,441.37,441.86,441.26,441.74,769281.0,438.2169,438.7034,438.1077,438.5843,769281.0
2024-05-07 13:30:00,441.73,441.97,440.0,440.23,1493554.0,438.5743,438.8126,436.8567,437.0851,1493554.0
2024-05-07 14:00:00,440.25,440.74,439.83,440.06,1575046.0,437.1049,437.5914,436.6879,436.9163,1575046.0
2024-05-07 14:30:00,440.06,440.31,439.58,440.26,1297186.0,436.9163,437.1645,436.4397,437.1148,1297186.0
2024-05-07 15:00:00,440.27,440.59,439.95,440.39,1035248.0,437.1248,437.4425,436.8071,437.2439,1035248.0
2024-05-07 15:30:00,440.39,440.89,440.09,440.29,2829719.0,437.2439,437.7403,436.9461,437.1446,2829719.0
2024-05-08 09:30:00,437.66,439.85,437.55,439.71,2819693.0,434.5334,436.7078,434.4242,436.5688,2819693.0
2024-05-08 10:00:00,439.71,440.73,439.31,440.56,1864981.0,436.5688,437.5815,436.1716,437.4127,1864981.0
2024-05-08 10:30:00,440.56,441.48,440.31,440.92,1354263.0,437.4127,438.3261,437.1645,437.7701,1354263.0
2024-05-08 11:00:00,440.94,441.3,439.78,440.14,1380680.0,437.79,438.1474,436.6383,436.9957,1380680.0
2024-05-08 11:30:00,440.16,440.3,439.61,439.86,939908.0,437.0156,437.1546,436.4695,436.7177,939908.0
2024-05-08 12:00:00,439.86,440.25,439.66,439.96,793819.0,436.7177,437.1049,436.5191,436.817,793819.0
2024-05-08 12:30:00,439.97,440.07,439.39,439.71,826646.0,436.8269,436.9262,436.2511,436.5688,826646.0
2024-05-08 13:00:00,439.72,440.0,439.01,439.16,1580081.0,436.5787,436.8567,435.8738,436.0227,1580081.0
2024-05-08 13:30:00,439.13,439.97,439.05,439.93,1275477.0,435.9929,436.8269,435.9135,436.7872,1275477.0
2024-05-08 14:00:00,439.94,440.3,439.78,440.15,839358.0,436.7971,437.1546,436.6383,437.0056,839358.0
2024-05-08 14:30:00,440.15,440.32,439.71,439.8,619589.0,437.0056,437.1744,436.5688,436.6581,619589.0
2024-05-08 15:00:00,439.79,440.18,439.39,440.08,919971.0,436.6482,437.0354,436.2511,436.9361,919971.0
2024-05-08 15:30:00,440.07,440.48,440.0,440.08,2737381.0,436.9262,437.3333,436.8567,436.9361,2737381.0
2024-05-09 09:30:00,440.33,440.76,438.46,439.64,3027797.0,437.1843,437.6113,435.3277,436.4993,3027797.0
2024-05-09 10:00:00,439.67,440.37,438.98,439.51,2010960.0,436.5291,437.2241,435.844,436.3702,2010960.0
2024-05-09 10:30:00,439.51,441.19,439.5,440.94,1868628.0,436.3702,438.0382,436.3603,437.79,1868628.0
2024-05-09 11:00:00,440.93,441.42,440.91,441.38,1196714.0,437.7801,438.2666,437.7602,438.2268,1196714.0
2024-05-09 11:30:00,441.39,441.56,439.97,440.16,992199.0,438.2368,438.4055,436.8269,437.0156,992199.0
2024-05-09 12:00:00,440.17,440.76,439.96,440.58,850489.0,437.0255,437.6113,436.817,437.4326,850489.0
2024-05-09 12:30:00,440.6,441.17,440.22,441.01,721432.0,437.4524,438.0183,437.0751,437.8595,721432.0
2024-05-09 13:00:00,441.02,441.45,440.39,441.17,1609724.0,437.8694,438.2963,437.2439,438.0183,1609724.0
2024-05-09 13:30:00,441.18,441.24,440.78,440.84,727929.0,438.0283,438.0878,437.6311,437.6907,727929.0
2024-05-09 14:00:00,440.83,441.1,440.44,441.06,729295.0,437.6808,437.9488,437.2936,437.9091,729295.0
2024-05-09 14:30:00,441.07,441.6,440.93,441.43,846261.0,437.9191,438.4453,437.7801,438.2765,846261.0
2024-05-09 15:00:00,441.43,441.5,440.8,440.87,1000752.0,438.2765,438.346,437.651,437.7205,1000752.0
2024-05-09 15:30:00,440.86,441.16,440.57,441.03,2828319.0,437.7106,438.0084,437.4226,437.8793,2828319.0
2024-05-10 09:30:00,442.54,444.31,442.13,443.8,3168327.0,439.3785,441.1359,438.9715,440.6295,3168327.0
2024-05-10 10:00:00,443.8,443.81,441.37,441.52,2886573.0,440.6295,440.6395,438.2169,438.3658,2886573.0
2024-05-10 10:30:00,441.55,442.15,440.49,441.22,2379810.0,438.3956,438.9913,437.3432,438.068,2379810.0
2024-05-10 11:00:00,441.24,441.77,441.01,441.68,1611810.0,438.0878,438.614,437.8595,438.5247,1611810.0
2024-05-10 11:30:00,441.69,441.82,440.61,441.63,1458429.0,438.5346,438.6637,437.4623,438.475,1458429.0
2024-05-10 12:00:00,441.63,441.79,440.96,441.61,978041.0,438.475,438.6339,437.8098,438.4552,978041.0
2024-05-10 12:30:00,441.59,442.03,441.27,441.84,803468.0,438.4353,438.8722,438.1176,438.6835,803468.0
2024-05-10 13:00:00,441.83,441.86,441.24,441.38,580522.0,438.6736,438.7034,438.0878,438.2268,580522.0
2024-05-10 13:30:00,441.37,442.04,440.94,442.01,947794.0,438.2169,438.8821,437.79,438.8523,947794.0
2024-05-10 14:00:00,442.0,442.26,441.66,441.98,769049.0,438.8424,439.1005,438.5048,438.8225,769049.0
2024-05-10 14:30:00,441.97,442.12,441.44,442.12,771216.0,438.8126,438.9615,438.2864,438.9615,771216.0
2024-05-10 15:00:00,442.11,442.34,441.76,442.21,984164.0,438.9516,439.18,438.6041,439.0509,984164.0
2024-05-10 15:30:00,442.22,442.44,441.83,442.06,2933162.0,439.0608,439.2793,438.6736,438.902,2933162.0
2024-05-13 09:30:00,443.99,444.09,442.08,442.9,2719216.0,440.8182,440.9175,438.9218,439.736,2719216.0
2024-05-13 10:00:00,442.91,443.5,442.78,443.34,1200530.0,439.7459,440.3317,439.6168,440.1728,1200530.0
2024-05-13 10:30:00,443.31,443.31,442.69,443.06,1352764.0,440.143,440.143,439.5275,439.8948,1352764.0
2024-05-13 11:00:00,443.06,443.41,442.6,442.73,1265007.0,439.8948,440.2423,439.4381,439.5672,1265007.0
2024-05-13 11:30:00,442.7,443.13,442.24,443.07,1160394.0,439.5374,439.9643,439.0807,439.9048,1160394.0
2024-05-13 12:00:00,443.06,443.37,443.04,443.27,498568.0,439.8948,440.2026,439.875,440.1033,498568.0
2024-05-13 12:30:00,443.27,443.44,443.07,443.07,501138.0,440.1033,440.2721,439.9048,439.9048,501138.0
2024-05-13 13:00:00,443.06,443.13,441.65,443.04,1622083.0,439.8948,439.9643,438.4949,439.875,1622083.0
2024-05-13 13:30:00,443.06,443.08,442.51,442.83,691356.0,439.8948,439.9147,439.3488,439.6665,691356.0
2024-05-13 14:00:00,442.82,442.93,442.43,442.81,447892.0,439.6565,439.7658,439.2693,439.6466,447892.0
2024-05-13 14:30:00,442.79,442.95,442.56,442.92,687261.0,439.6268,439.7856,439.3984,439.7558,687261.0
2024-05-13 15:00:00,442.92,443.13,442.57,442.93,788221.0,439.7558,439.9643,439.4083,439.7658,788221.0
2024-05-13 15:30:00,442.94,443.23,442.83,443.1,2076826.0,439.7757,440.0636,439.6665,439.9345,2076826.0
2024-05-14 09:30:00,442.65,443.92,442.46,443.06,4008042.0,439.4878,440.7487,439.2991,439.8948,4008042.0
2024-05-14 10:00:00,443.03,444.97,442.66,444.81,3108829.0,439.865,441.7912,439.4977,441.6323,3108829.0
2024-05-14 10:30:00,444.82,444.94,442.88,444.22,2174460.0,441.6423,441.7614,439.7161,441.0465,2174460.0
2024-05-14 11:00:00,444.21,444.88,444.03,444.69,1575748.0,441.0366,441.7018,440.8579,441.5132,1575748.0
2024-05-14 11:30:00,444.69,444.7,443.4,443.77,1165137.0,441.5132,441.5231,440.2324,440.5998,1165137.0
2024-05-14 12:00:00,443.77,444.03,443.41,443.58,1025080.0,440.5998,440.8579,440.2423,440.4111,1025080.0
2024-05-14 12:30:00,443.57,443.7,443.24,443.69,826160.0,440.4012,440.5303,440.0735,440.5203,826160.0
2024-05-14 13:00:00,443.69,443.86,443.24,443.82,745571.0,440.5203,440.6891,440.0735,440.6494,745571.0
2024-05-14 13:30:00,443.83,444.22,443.77,444.02,960709.0,440.6593,441.0465,440.5998,440.848,960709.0
2024-05-14 14:00:00,444.02,445.34,443.96,445.14,1882388.0,440.848,442.1585,440.7884,441.96,1882388.0
2024-05-14 14:30:00,445.14,446.04,444.94,445.9,1879152.0,441.96,442.8535,441.7614,442.7145,1879152.0
2024-05-14 15:00:00,445.9,446.42,445.6,446.14,1725629.0,442.7145,443.2308,442.4167,442.9528,1725629.0
2024-05-14 15:30:00,446.13,446.47,445.94,445.97,4470124.0,442.9429,443.2805,442.7543,442.784,4470124.0
2024-05-15 09:30:00,448.43,449.0,446.9,447.78,4330932.0,445.2265,445.7924,443.7074,444.5811,4330932.0
2024-05-15 10:00:00,447.78,449.21,447.76,448.92,2239989.0,444.5811,446.0009,444.5613,445.713,2239989.0
2024-05-15 10:30:00,448.95,449.93,448.84,449.91,2040473.0,445.7428,446.7158,445.6335,446.6959,2040473.0
2024-05-15 11:00:00,449.91,450.79,449.87,450.48,1974614.0,446.6959,447.5696,446.6562,447.2618,1974614.0
2024-05-15 11:30:00,450.49,450.75,450.28,450.45,1209055.0,447.2718,447.5299,447.0633,447.232,1209055.0
2024-05-15 12:00:00,450.47,450.89,450.05,450.87,1254430.0,447.2519,447.6689,446.8349,447.649,1254430.0
2024-05-15 12:30:00,450.88,451.34,450.79,451.29,1197494.0,447.659,448.1157,447.5696,448.066,1197494.0
2024-05-15 13:00:00,451.32,451.91,451.28,451.91,1922245.0,448.0958,448.6816,448.0561,448.6816,1922245.0
2024-05-15 13:30:00,451.92,452.59,451.76,452.54,1271600.0,448.6915,449.3568,448.5327,449.3071,1271600.0
2024-05-15 14:00:00,452.54,453.04,452.4,452.63,1981116.0,449.3071,449.8035,449.1681,449.3965,1981116.0
2024-05-15 14:30:00,452.64,452.79,452.3,452.63,1412806.0,449.4064,449.5553,449.0688,449.3965,1412806.0
2024-05-15 15:00:00,452.62,453.15,452.41,452.86,1916460.0,449.3865,449.9128,449.178,449.6248,1916460.0
2024-05-15 15:30:00,452.85,453.03,452.45,452.85,4603743.0,449.6149,449.7936,449.2178,449.6149,4603743.0
2024-05-16 09:30:00,452.71,453.62,452.53,453.44,3157389.0,449.4759,450.3794,449.2972,450.2007,3157389.0
2024-05-16 10:00:00,453.44,453.76,452.58,453.6,2257653.0,450.2007,450.5184,449.3468,450.3595,2257653.0
2024-05-16 10:30:00,453.62,454.43,453.46,454.39,1606700.0,450.3794,451.1836,450.2205,451.1439,1606700.0
2024-05-16 11:00:00,454.41,454.69,453.81,454.33,1365271.0,451.1638,451.4418,450.568,451.0843,1365271.0
2024-05-16 11:30:00,454.33,454.57,453.89,454.23,1289224.0,451.0843,451.3226,450.6475,450.985,1289224.0
2024-05-16 12:00:00,454.22,454.22,453.49,453.83,1228859.0,450.9751,450.9751,450.2503,450.5879,1228859.0
2024-05-16 12:30:00,453.82,454.08,453.42,454.04,849470.0,450.578,450.8361,450.1808,450.7964,849470.0
2024-05-16 13:00:00,454.05,454.22,452.55,452.98,1601427.0,450.8063,450.9751,449.317,449.744,1601427.0
2024-05-16 13:30:00,452.97,453.54,452.75,453.47,1079070.0,449.734,450.3,449.5156,450.2305,1079070.0
2024-05-16 14:00:00,453.48,453.48,452.27,452.63,1762794.0,450.2404,450.2404,449.039,449.3965,1762794.0
2024-05-16 14:30:00,452.62,453.2,452.6,453.08,1674550.0,449.3865,449.9624,449.3667,449.8433,1674550.0
2024-05-16 15:00:00,453.07,453.27,452.85,452.92,2011081.0,449.8333,450.0319,449.6149,449.6844,2011081.0
2024-05-16 15:30:00,452.92,452.96,451.81,451.96,4453881.0,449.6844,449.7241,448.5823,448.7313,4453881.0
2024-05-17 09:30:00,452.11,452.48,451.35,451.78,2429627.0,448.8802,449.2475,448.1256,448.5525,2429627.0
2024-05-17 10:00:00,451.79,452.44,451.39,452.43,1991737.0,448.5625,449.2078,448.1653,449.1979,1991737.0
2024-05-17 10:30:00,452.43,452.72,452.25,452.44,1391905.0,449.1979,449.4858,449.0192,449.2078,1391905.0
2024-05-17 11:00:00,452.45,452.45,451.54,452.19,1109568.0,449.2178,449.2178,448.3143,448.9596,1109568.0
2024-05-17 11:30:00,452.18,452.21,451.39,452.15,1402598.0,448.9497,448.9795,448.1653,448.9199,1402598.0
2024-05-17 12:00:00,452.16,452.32,451.65,451.85,771387.0,448.9298,449.0887,448.4235,448.622,771387.0
2024-05-17 12:30:00,451.84,451.95,451.06,451.84,1273116.0,448.6121,448.7213,447.8377,448.6121,1273116.0
2024-05-17 13:00:00,451.83,451.84,451.18,451.41,993036.0,448.6022,448.6121,447.9568,448.1852,993036.0
2024-05-17 13:30:00,451.42,451.58,451.09,451.24,682542.0,448.1951,448.354,447.8675,448.0164,682542.0
2024-05-17 14:00:00,451.24,451.27,449.53,450.17,1872788.0,448.0164,448.0462,446.3186,446.954,1872788.0
2024-05-17 14:30:00,450.15,451.39,450.12,451.28,1580720.0,446.9342,448.1653,446.9044,448.0561,1580720.0
2024-05-17 15:00:00,451.3,451.84,451.08,451.58,1460057.0,448.076,448.6121,447.8575,448.354,1460057.0
2024-05-17 15:30:00,451.59,451.84,451.26,451.77,3940068.0,448.3639,448.6121,448.0363,448.5426,3940068.0
2024-05-20 09:30:00,451.98,454.64,451.78,454.51,3417205.0,448.7511,451.3921,448.5525,451.263,3417205.0
2024-05-20 10:00:00,454.52,454.71,454.1,454.6,1705363.0,451.273,451.4616,450.856,451.3524,1705363.0
2024-05-20 10:30:00,454.6,455.01,454.17,454.37,1101717.0,451.3524,451.7595,450.9255,451.124,1101717.0
2024-05-20 11:00:00,454.37,454.64,454.02,454.57,724400.0,451.124,451.3921,450.7765,451.3226,724400.0
2024-05-20 11:30:00,454.6,454.82,454.1,454.33,625244.0,451.3524,451.5708,450.856,451.0843,625244.0
2024-05-20 12:00:00,454.33,454.7,454.31,454.44,528534.0,451.0843,451.4517,451.0645,451.1935,528534.0
2024-05-20 12:30:00,454.42,455.58,454.39,455.51,843644.0,451.1737,452.3254,451.1439,452.2559,843644.0
2024-05-20 13:00:00,455.52,455.56,454.32,454.39,1074593.0,452.2658,452.3055,451.0744,451.1439,1074593.0
2024-05-20 13:30:00,454.36,454.61,454.16,454.4,1007130.0,451.1141,451.3623,450.9155,451.1538,1007130.0
2024-05-20 14:00:00,454.41,454.53,453.48,454.52,1053961.0,451.1638,451.2829,450.2404,451.273,1053961.0
2024-05-20 14:30:00,454.51,454.92,454.45,454.46,928437.0,451.263,451.6701,451.2035,451.2134,928437.0
2024-05-20 15:00:00,454.46,455.21,454.35,455.21,1148499.0,451.2134,451.958,451.1042,451.958,1148499.0
2024-05-20 15:30:00,455.21,455.32,454.28,454.92,3474851.0,451.958,452.0673,451.0347,451.6701,3474851.0
2024-05-21 09:30:00,453.02,453.87,452.84,453.56,2339327.0,449.7837,450.6276,449.605,450.3198,2339327.0
2024-05-21 10:00:00,453.55,454.15,453.44,454.13,1020763.0,450.3099,450.9056,450.2007,450.8858,1020763.0
2024-05-21 10:30:00,454.14,454.79,454.04,454.71,1367850.0,450.8957,451.541,450.7964,451.4616,1367850.0
2024-05-21 11:00:00,454.71,454.92,454.47,454.68,751518.0,451.4616,451.6701,451.2233,451.4318,751518.0
2024-05-21 11:30:00,454.7,454.7,454.14,454.47,673275.0,451.4517,451.4517,450.8957,451.2233,673275.0
2024-05-21 12:00:00,454.46,455.11,454.34,454.95,721138.0,451.2134,451.8588,451.0943,451.6999,721138.0
2024-05-21 12:30:00,454.93,454.98,454.31,454.51,520558.0,451.68,451.7297,451.0645,451.263,520558.0
2024-05-21 13:00:00,454.5,454.8,454.2,454.75,562278.0,451.2531,451.551,450.9553,451.5013,562278.0
2024-05-21 13:30:00,454.77,455.21,454.69,455.2,739854.0,451.5212,451.958,451.4418,451.9481,739854.0
2024-05-21 14:00:00,455.21,455.31,454.71,454.75,757157.0,451.958,452.0573,451.4616,451.5013,757157.0
2024-05-21 14:30:00,454.75,455.06,454.73,455.05,719262.0,451.5013,451.8091,451.4815,451.7992,719262.0
2024-05-21 15:00:00,455.04,455.43,454.91,455.16,962237.0,451.7893,452.1765,451.6602,451.9084,962237.0
2024-05-21 15:30:00,455.15,455.99,455.12,455.8,2686282.0,451.8985,452.7325,451.8687,452.5438,2686282.0
2024-05-22 09:30:00,456.06,456.61,455.62,456.48,2211306.0,452.802,453.348,452.3651,453.219,2211306.0
2024-05-22 10:00:00,456.47,456.65,455.93,456.29,1033626.0,453.209,453.3877,452.6729,453.0303,1033626.0
2024-05-22 10:30:00,456.3,456.44,455.92,456.39,549973.0,453.0402,453.1792,452.663,453.1296,549973.0
2024-05-22 11:00:00,456.39,456.82,456.25,456.71,656785.0,453.1296,453.5565,452.9906,453.4473,656785.0
2024-05-22 11:30:00,456.72,456.79,455.88,456.36,773839.0,453.4572,453.5267,452.6232,453.0998,773839.0
2024-05-22 12:00:00,456.36,456.67,456.23,456.38,569319.0,453.0998,453.4076,452.9707,453.1197,569319.0
2024-05-22 12:30:00,456.39,456.41,455.66,455.98,738860.0,453.1296,453.1495,452.4048,452.7225,738860.0
2024-05-22 13:00:00,455.97,456.5,455.91,456.31,506716.0,452.7126,453.2388,452.653,453.0502,506716.0
2024-05-22 13:30:00,456.3,456.3,454.58,455.2,1406577.0,453.0402,453.0402,451.3325,451.9481,1406577.0
2024-05-22 14:00:00,455.18,455.18,453.21,453.3,2480763.0,451.9283,451.9283,449.9723,450.0617,2480763.0
2024-05-22 14:30:00,453.25,454.26,453.08,454.18,1046455.0,450.012,451.0148,449.8433,450.9354,1046455.0
2024-05-22 15:00:00,454.16,454.43,453.31,454.42,1238251.0,450.9155,451.1836,450.0716,451.1737,1238251.0
2024-05-22 15:30:00,454.42,455.68,453.8,455.68,2327092.0,451.1737,452.4247,450.5581,452.4247,2327092.0
2024-05-23 09:30:00,460.57,460.58,457.07,457.4,4641156.0,457.2797,457.2897,453.8047,454.1324,4641156.0
2024-05-23 10:00:00,457.4,458.89,457.3,458.4,2565460.0,454.1324,455.6117,454.0331,455.1252,2565460.0
2024-05-23 10:30:00,458.44,458.93,456.19,456.32,2209428.0,455.165,455.6515,452.931,453.0601,2209428.0
2024-05-23 11:00:00,456.33,458.51,456.29,458.44,1566126.0,453.07,455.2345,453.0303,455.165,1566126.0
2024-05-23 11:30:00,458.45,459.3,458.41,458.92,1292960.0,455.1749,456.0188,455.1352,455.6415,1292960.0
2024-05-23 12:00:00,458.92,459.37,458.24,459.16,957615.0,455.6415,456.0883,454.9664,455.8798,957615.0
2024-05-23 12:30:00,459.15,459.23,457.21,457.22,1145692.0,455.8699,455.9493,453.9437,453.9537,1145692.0
2024-05-23 13:00:00,457.2,457.58,456.54,457.27,1603955.0,453.9338,454.3111,453.2785,454.0033,1603955.0
2024-05-23 13:30:00,457.27,457.27,454.04,454.14,2362972.0,454.0033,454.0033,450.7964,450.8957,2362972.0
2024-05-23 14:00:00,454.1,454.35,452.92,453.24,2311184.0,450.856,451.1042,449.6844,450.0021,2311184.0
2024-05-23 14:30:00,453.22,453.71,452.0,452.14,1869683.0,449.9823,450.4688,448.771,448.91,1869683.0
2024-05-23 15:00:00,452.12,452.88,451.85,452.55,1890117.0,448.8901,449.6447,448.622,449.317,1890117.0
2024-05-23 15:30:00,452.54,454.13,452.54,453.64,2949254.0,449.3071,450.8858,449.3071,450.3993,2949254.0
2024-05-24 09:30:00,455.28,455.89,454.58,455.01,2150973.0,452.0275,452.6332,451.3325,451.7595,2150973.0
2024-05-24 10:00:00,455.05,457.11,455.05,457.0,1675428.0,451.7992,453.8445,451.7992,453.7352,1675428.0
2024-05-24 10:30:00,457.04,457.78,456.52,457.67,1446726.0,453.775,454.5097,453.2587,454.4005,1446726.0
2024-05-24 11:00:00,457.68,459.06,457.61,458.61,1868723.0,454.4104,455.7805,454.3409,455.3337,1868723.0
2024-05-24 11:30:00,458.61,458.96,458.09,458.52,1433555.0,455.3337,455.6812,454.8175,455.2444,1433555.0
2024-05-24 12:00:00,458.52,458.96,458.33,458.74,741479.0,455.2444,455.6812,455.0557,455.4628,741479.0
2024-05-24 12:30:00,458.75,458.85,458.2,458.22,906396.0,455.4727,455.572,454.9267,454.9465,906396.0
2024-05-24 13:00:00,458.24,458.72,457.95,458.48,833078.0,454.9664,455.443,454.6785,455.2047,833078.0
2024-05-24 13:30:00,458.47,458.83,458.04,458.68,681896.0,455.1947,455.5522,454.7678,455.4032,681896.0
2024-05-24 14:00:00,458.67,459.23,458.44,458.58,1052709.0,455.3933,455.9493,455.165,455.304,1052709.0
2024-05-24 14:30:00,458.58,458.6,457.86,457.88,844767.0,455.304,455.3238,454.5891,454.609,844767.0
2024-05-24 15:00:00,457.88,457.9,457.05,457.7,1385532.0,454.609,454.6288,453.7849,454.4302,1385532.0
2024-05-24 15:30:00,457.69,458.19,457.52,458.01,2509905.0,454.4203,454.9167,454.2515,454.738,2509905.0
2024-05-28 09:30:00,459.18,459.56,457.09,457.8,2871012.0,455.8997,456.277,453.8246,454.5295,2871012.0
2024-05-28 10:00:00,457.77,458.7,457.25,458.53,1568347.0,454.4997,455.4231,453.9835,455.2543,1568347.0
2024-05-28 10:30:00,458.53,459.37,458.07,459.23,1183794.0,455.2543,456.0883,454.7976,455.9493,1183794.0
2024-05-28 11:00:00,459.24,459.3,458.6,459.28,944459.0,455.9592,456.0188,455.3238,455.999,944459.0
2024-05-28 11:30:00,459.28,459.54,459.0,459.18,679331.0,455.999,456.2571,455.721,455.8997,679331.0
2024-05-28 12:00:00,459.18,459.49,458.87,459.02,792534.0,455.8997,456.2075,455.5919,455.7408,792534.0
2024-05-28 12:30:00,459.03,459.67,458.87,459.15,817187.0,455.7507,456.3862,455.5919,455.8699,817187.0
2024-05-28 13:00:00,459.16,459.41,458.25,459.21,1135060.0,455.8798,456.128,454.9763,455.9295,1135060.0
2024-05-28 13:30:00,459.22,459.71,458.42,458.7,827049.0,455.9394,456.4259,455.1451,455.4231,827049.0
2024-05-28 14:00:00,458.66,459.29,458.06,458.08,1200750.0,455.3834,456.0089,454.7877,454.8075,1200750.0
2024-05-28 14:30:00,458.07,458.09,456.69,457.87,2337797.0,454.7976,454.8175,453.4275,454.599,2337797.0
2024-05-28 15:00:00,457.87,458.77,457.74,458.12,1251805.0,454.599,455.4926,454.47,454.8472,1251805.0
2024-05-28 15:30:00,458.14,459.74,458.0,459.68,3030686.0,454.8671,456.4557,454.7281,456.3961,3030686.0
2024-05-29 09:30:00,455.48,457.5,455.34,457.03,2909272.0,452.2261,454.2317,452.0871,453.765,2909272.0
2024-05-29 10:00:00,457.04,457.93,456.56,457.58,1203606.0,453.775,454.6586,453.2984,454.3111,1203606.0
2024-05-29 10:30:00,457.59,458.24,457.51,457.97,1210680.0,454.321,454.9664,454.2416,454.6983,1210680.0
2024-05-29 11:00:00,457.95,458.12,456.88,457.5,912290.0,454.6785,454.8472,453.6161,454.2317,912290.0
2024-05-29 11:30:00,457.48,457.66,456.95,457.53,794136.0,454.2118,454.3905,453.6856,454.2615,794136.0
2024-05-29 12:00:00,457.5,457.71,456.84,457.59,845176.0,454.2317,454.4402,453.5764,454.321,845176.0
2024-05-29 12:30:00,457.6,458.18,457.46,458.03,823210.0,454.331,454.9068,454.192,454.7579,823210.0
2024-05-29 13:00:00,458.03,458.08,457.13,457.57,1158628.0,454.7579,454.8075,453.8643,454.3012,1158628.0
2024-05-29 13:30:00,457.57,457.86,456.7,457.73,855189.0,454.3012,454.5891,453.4374,454.46,855189.0
2024-05-29 14:00:00,457.74,457.88,457.24,457.24,521528.0,454.47,454.609,453.9735,453.9735,521528.0
2024-05-29 14:30:00,457.21,457.44,456.66,456.93,733003.0,453.9437,454.1721,453.3977,453.6657,733003.0
2024-05-29 15:00:00,456.91,457.81,456.68,457.46,1043260.0,453.6459,454.5395,453.4175,454.192,1043260.0
2024-05-29 15:30:00,457.45,457.64,455.92,456.53,3426078.0,454.182,454.3707,452.663,453.2686,3426078.0
2024-05-30 09:30:00,455.51,455.64,453.9,454.85,2446848.0,452.2559,452.385,450.6574,451.6006,2446848.0
2024-05-30 10:00:00,454.92,455.22,453.56,454.39,2116149.0,451.6701,451.968,450.3198,451.1439,2116149.0
2024-05-30 10:30:00,454.35,454.5,452.62,452.94,1601980.0,451.1042,451.2531,449.3865,449.7043,1601980.0
2024-05-30 11:00:00,452.92,453.37,452.1,453.3,1067135.0,449.6844,450.1312,448.8703,450.0617,1067135.0
2024-05-30 11:30:00,453.29,453.88,453.14,453.16,928147.0,450.0518,450.6375,449.9028,449.9227,928147.0
2024-05-30 12:00:00,453.18,454.07,453.18,453.59,627571.0,449.9425,450.8262,449.9425,450.3496,627571.0
2024-05-30 12:30:00,453.61,454.03,453.49,453.84,542237.0,450.3695,450.7865,450.2503,450.5978,542237.0
2024-05-30 13:00:00,453.85,454.53,453.62,454.34,773396.0,450.6078,451.2829,450.3794,451.0943,773396.0
2024-05-30 13:30:00,454.34,454.61,453.77,454.01,612721.0,451.0943,451.3623,450.5283,450.7666,612721.0
2024-05-30 14:00:00,453.98,454.04,452.74,453.3,911703.0,450.7368,450.7964,449.5057,450.0617,911703.0
2024-05-30 14:30:00,453.3,453.65,452.9,453.21,773941.0,450.0617,450.4092,449.6645,449.9723,773941.0
2024-05-30 15:00:00,453.21,453.31,451.77,452.34,1528563.0,449.9723,450.0716,448.5426,449.1085,1528563.0
2024-05-30 15:30:00,452.35,452.55,450.21,451.55,5024169.0,449.1185,449.317,446.9938,448.3242,5024169.0
2024-05-31 09:30:00,451.79,452.48,450.01,450.36,2664849.0,448.5625,449.2475,446.7952,447.1427,2664849.0
2024-05-31 10:00:00,450.35,450.45,447.28,447.4,3361692.0,447.1328,447.232,444.0847,444.2038,3361692.0
2024-05-31 10:30:00,447.35,447.35,445.82,446.55,3472895.0,444.1542,444.1542,442.6351,443.3599,3472895.0
2024-05-31 11:00:00,446.57,446.61,445.19,445.37,2074463.0,443.3798,443.4195,442.0096,442.1883,2074463.0
2024-05-31 11:30:00,445.37,445.52,444.35,444.5,1506156.0,442.1883,442.3373,441.1756,441.3245,1506156.0
2024-05-31 12:00:00,444.49,444.8,443.05,443.52,2060779.0,441.3146,441.6224,439.8849,440.3515,2060779.0
2024-05-31 12:30:00,443.51,444.41,443.36,444.31,1658539.0,440.3416,441.2352,440.1927,441.1359,1658539.0
2024-05-31 13:00:00,444.3,446.02,444.29,445.88,1987420.0,441.126,442.8337,441.116,442.6947,1987420.0
2024-05-31 13:30:00,445.88,446.1,445.26,445.47,1438517.0,442.6947,442.9131,442.0791,442.2876,1438517.0
2024-05-31 14:00:00,445.49,445.6,444.92,444.94,1272649.0,442.3075,442.4167,441.7415,441.7614,1272649.0
2024-05-31 14:30:00,444.95,446.08,444.74,445.74,1419209.0,441.7713,442.8933,441.5628,442.5557,1419209.0
2024-05-31 15:00:00,445.74,447.58,445.43,447.13,2547249.0,442.5557,444.3825,442.2479,443.9358,2547249.0
2024-05-31 15:30:00,447.1,451.76,446.91,451.72,8844433.0,443.906,448.5327,443.7173,448.493,8844433.0
2024-06-03 09:30:00,454.57,455.58,453.09,453.73,4213664.0,451.3226,452.3254,449.8532,450.4886,4213664.0
2024-06-03 10:00:00,453.78,454.94,452.94,454.2,2195628.0,450.5383,451.69,449.7043,450.9553,2195628.0
2024-06-03 10:30:00,454.21,454.27,451.13,451.6,1959952.0,450.9652,451.0248,447.9072,448.3738,1959952.0
2024-06-03 11:00:00,451.62,452.54,450.98,452.26,1551663.0,448.3937,449.3071,447.7583,449.0291,1551663.0
2024-06-03 11:30:00,452.25,452.75,451.67,451.97,987234.0,449.0192,449.5156,448.4433,448.7412,987234.0
2024-06-03 12:00:00,451.97,452.3,449.17,449.52,2135145.0,448.7412,449.0688,445.9612,446.3087,2135145.0
2024-06-03 12:30:00,449.52,449.89,448.67,449.06,1546939.0,446.3087,446.676,445.4648,445.852,1546939.0
2024-06-03 13:00:00,449.04,450.23,447.9,450.19,1645076.0,445.8321,447.0136,444.7003,446.9739,1645076.0
2024-06-03 13:30:00,450.19,451.35,450.15,450.83,1443405.0,446.9739,448.1256,446.9342,447.6093,1443405.0
2024-06-03 14:00:00,450.83,451.23,450.1,450.39,978353.0,447.6093,448.0065,446.8845,447.1725,978353.0
2024-06-03 14:30:00,450.38,451.48,450.35,450.93,780594.0,447.1625,448.2547,447.1328,447.7086,780594.0
2024-06-03 15:00:00,450.88,451.85,450.74,451.58,957209.0,447.659,448.622,447.52,448.354,957209.0
2024-06-03 15:30:00,451.59,453.19,451.02,453.15,2474564.0,448.3639,449.9525,447.798,449.9128,2474564.0
2024-06-04 09:30:00,452.85,453.15,451.44,451.98,2392418.0,449.6149,449.9128,448.215,448.7511,2392418.0
2024-06-04 10:00:00,452.0,453.46,451.13,452.4,1913250.0,448.771,450.2205,447.9072,449.1681,1913250.0
2024-06-04 10:30:00,452.36,453.21,451.78,451.93,1177899.0,449.1284,449.9723,448.5525,448.7015,1177899.0
2024-06-04 11:00:00,451.95,452.84,451.67,451.95,1028736.0,448.7213,449.605,448.4433,448.7213,1028736.0
2024-06-04 11:30:00,451.94,452.03,451.3,451.56,837385.0,448.7114,448.8008,448.076,448.3341,837385.0
2024-06-04 12:00:00,451.54,452.18,451.2,452.08,801446.0,448.3143,448.9497,447.9767,448.8504,801446.0
2024-06-04 12:30:00,452.08,453.15,451.72,452.59,961115.0,448.8504,449.9128,448.493,449.3568,961115.0
2024-06-04 13:00:00,452.57,452.91,451.78,452.84,637115.0,449.3369,449.6745,448.5525,449.605,637115.0
2024-06-04 13:30:00,452.9,453.0,452.26,452.59,512090.0,449.6645,449.7638,449.0291,449.3568,512090.0
2024-06-04 14:00:00,452.58,455.17,452.49,455.17,1384172.0,449.3468,451.9183,449.2575,451.9183,1384172.0
2024-06-04 14:30:00,455.17,455.58,454.4,454.6,1431058.0,451.9183,452.3254,451.1538,451.3524,1431058.0
2024-06-04 15:00:00,454.57,454.62,452.68,453.58,1762786.0,451.3226,451.3723,449.4461,450.3397,1762786.0
2024-06-04 15:30:00,453.56,454.64,452.91,454.35,2226704.0,450.3198,451.3921,449.6745,451.1042,2226704.0
2024-06-05 09:30:00,457.98,458.25,457.14,458.21,2670852.0,454.7082,454.9763,453.8742,454.9366,2670852.0
2024-06-05 10:00:00,458.21,459.06,456.77,459.03,2414374.0,454.9366,455.7805,453.5069,455.7507,2414374.0
2024-06-05 10:30:00,459.03,460.11,459.03,459.75,1791132.0,455.7507,456.823,455.7507,456.4656,1791132.0
2024-06-05 11:00:00,459.75,461.16,459.74,460.77,1997019.0,456.4656,457.8655,456.4557,457.4783,1997019.0
2024-06-05 11:30:00,460.77,461.3,460.67,460.76,1338119.0,457.4783,458.0045,457.379,457.4684,1338119.0
2024-06-05 12:00:00,460.76,461.16,460.53,460.97,663088.0,457.4684,457.8655,457.24,457.6769,663088.0
2024-06-05 12:30:00,460.96,461.8,460.78,461.7,874500.0,457.667,458.501,457.4882,458.4017,874500.0
2024-06-05 13:00:00,461.72,462.13,461.09,461.54,1373848.0,458.4215,458.8286,457.796,458.2428,1373848.0
2024-06-05 13:30:00,461.57,462.3,461.54,462.23,1066284.0,458.2726,458.9974,458.2428,458.9279,1066284.0
2024-06-05 14:00:00,462.22,462.28,461.78,462.27,936102.0,458.918,458.9775,458.4811,458.9676,936102.0
2024-06-05 14:30:00,462.28,462.72,462.17,462.56,1412199.0,458.9775,459.4144,458.8683,459.2555,1412199.0
2024-06-05 15:00:00,462.55,462.87,462.3,462.46,1751654.0,459.2456,459.5633,458.9974,459.1562,1751654.0
2024-06-05 15:30:00,462.45,463.61,462.16,463.59,4984158.0,459.1463,460.298,458.8584,460.2782,4984158.0
2024-06-06 09:30:00,464.22,464.54,462.48,462.5,3164822.0,460.9037,461.2214,459.1761,459.196,3164822.0
2024-06-06 10:00:00,462.51,463.84,462.48,463.7,1498553.0,459.2059,460.5264,459.1761,460.3874,1498553.0
2024-06-06 10:30:00,463.68,464.33,463.53,463.76,1177739.0,460.3675,461.0129,460.2186,460.447,1177739.0
2024-06-06 11:00:00,463.72,464.08,463.32,463.43,587378.0,460.4072,460.7647,460.0101,460.1193,587378.0
2024-06-06 11:30:00,463.42,463.59,463.03,463.3,778835.0,460.1094,460.2782,459.7222,459.9902,778835.0
2024-06-06 12:00:00,463.29,463.62,462.71,463.13,778384.0,459.9803,460.308,459.4045,459.8215,778384.0
2024-06-06 12:30:00,463.14,463.25,462.61,463.13,607849.0,459.8314,459.9406,459.3052,459.8215,607849.0
2024-06-06 13:00:00,463.11,463.83,462.94,463.72,783034.0,459.8016,460.5165,459.6328,460.4072,783034.0
2024-06-06 13:30:00,463.71,463.97,463.39,463.54,599169.0,460.3973,460.6555,460.0796,460.2285,599169.0
2024-06-06 14:00:00,463.53,463.66,462.19,463.02,1057353.0,460.2186,460.3477,458.8882,459.7122,1057353.0
2024-06-06 14:30:00,462.92,463.64,462.7,463.39,829505.0,459.613,460.3278,459.3945,460.0796,829505.0
2024-06-06 15:00:00,463.39,463.53,462.82,463.34,706749.0,460.0796,460.2186,459.5137,460.03,706749.0
2024-06-06 15:30:00,463.33,463.6,462.78,463.41,2163538.0,460.02,460.2881,459.474,460.0995,2163538.0
2024-06-07 09:30:00,463.0,463.58,461.84,462.81,2026129.0,459.6924,460.2682,458.5407,459.5037,2026129.0
2024-06-07 10:00:00,462.8,463.31,462.5,462.94,883173.0,459.4938,460.0002,459.196,459.6328,883173.0
2024-06-07 10:30:00,462.91,464.85,462.81,463.83,1176359.0,459.603,461.5292,459.5037,460.5165,1176359.0
2024-06-07 11:00:00,463.86,463.88,462.4,463.63,1123841.0,460.5462,460.5661,459.0967,460.3179,1123841.0
2024-06-07 11:30:00,463.63,465.7,463.37,464.02,716732.0,460.3179,462.3731,460.0597,460.7051,716732.0
2024-06-07 12:00:00,464.04,464.79,463.74,464.74,613816.0,460.725,461.4696,460.4271,461.42,613816.0
2024-06-07 12:30:00,464.75,465.51,463.9,465.43,1147225.0,461.4299,462.1845,460.586,462.105,1147225.0
2024-06-07 13:00:00,465.44,465.74,464.76,465.03,756307.0,462.115,462.4128,461.4398,461.7079,756307.0
2024-06-07 13:30:00,465.02,465.36,464.77,464.77,455169.0,461.698,462.0355,461.4497,461.4497,455169.0
2024-06-07 14:00:00,464.77,464.8,461.94,463.07,1616282.0,461.4497,461.4795,458.64,459.7619,1616282.0
2024-06-07 14:30:00,463.05,463.75,462.89,463.29,786176.0,459.742,460.437,459.5832,459.9803,786176.0
2024-06-07 15:00:00,463.27,463.66,461.98,463.16,1140050.0,459.9605,460.3477,458.6797,459.8512,1140050.0
2024-06-07 15:30:00,463.15,463.39,462.43,462.97,2564553.0,459.8413,460.0796,459.1265,459.6626,2564553.0
2024-06-10 09:30:00,461.82,462.66,461.53,461.89,1627625.0,458.5208,459.3548,458.2329,458.5903,1627625.0
2024-06-10 10:00:00,461.91,462.98,461.81,462.94,1141727.0,458.6102,459.6725,458.5109,459.6328,1141727.0
2024-06-10 10:30:00,462.94,463.75,462.61,463.67,932964.0,459.6328,460.437,459.3052,460.3576,932964.0
2024-06-10 11:00:00,463.69,464.26,463.59,464.25,822008.0,460.3775,460.9434,460.2782,460.9335,822008.0
2024-06-10 11:30:00,464.29,464.81,464.07,464.19,895099.0,460.9732,461.4895,460.7547,460.8739,895099.0
2024-06-10 12:00:00,464.2,465.02,464.08,464.68,682174.0,460.8838,461.698,460.7647,461.3604,682174.0
2024-06-10 12:30:00,464.68,464.92,464.39,464.63,715415.0,461.3604,461.5987,461.0725,461.3107,715415.0
2024-06-10 13:00:00,464.64,464.71,463.59,463.59,824613.0,461.3207,461.3902,460.2782,460.2782,824613.0
2024-06-10 13:30:00,463.59,464.91,463.35,464.52,925897.0,460.2782,461.5887,460.0399,461.2015,925897.0
2024-06-10 14:00:00,464.53,464.64,463.11,463.34,1268406.0,461.2115,461.3207,459.8016,460.03,1268406.0
2024-06-10 14:30:00,463.3,464.23,462.87,463.93,1008443.0,459.9902,460.9136,459.5633,460.6157,1008443.0
2024-06-10 15:00:00,463.94,465.19,463.83,464.83,1323609.0,460.6257,461.8667,460.5165,461.5093,1323609.0
2024-06-10 15:30:00,464.84,464.9,464.13,464.81,2243443.0,461.5192,461.5788,460.8143,461.4895,2243443.0
2024-06-11 09:30:00,463.56,464.3,462.03,462.96,2321810.0,460.2484,460.9831,458.7293,459.6527,2321810.0
2024-06-11 10:00:00,462.94,464.39,462.81,464.28,1648153.0,459.6328,461.0725,459.5037,460.9632,1648153.0
2024-06-11 10:30:00,464.31,465.45,464.09,465.43,1409063.0,460.993,462.1249,460.7746,462.105,1409063.0
2024-06-11 11:00:00,465.4,465.48,464.51,464.98,1225286.0,462.0752,462.1547,461.1916,461.6582,1225286.0
2024-06-11 11:30:00,464.98,465.29,463.7,464.03,995091.0,461.6582,461.966,460.3874,460.715,995091.0
2024-06-11 12:00:00,464.05,464.7,463.98,464.5,524818.0,460.7349,461.3802,460.6654,461.1817,524818.0
2024-06-11 12:30:00,464.5,464.86,464.38,464.56,413187.0,461.1817,461.5391,461.0625,461.2412,413187.0
2024-06-11 13:00:00,464.57,465.6,464.28,465.05,985096.0,461.2512,462.2738,460.9632,461.7277,985096.0
2024-06-11 13:30:00,465.06,466.19,465.02,466.15,1076401.0,461.7377,462.8596,461.698,462.8199,1076401.0
2024-06-11 14:00:00,466.15,467.32,465.86,467.3,1409203.0,462.8199,463.9815,462.532,463.9617,1409203.0
2024-06-11 14:30:00,467.31,467.76,466.89,467.24,1246439.0,463.9716,464.4184,463.5546,463.9021,1246439.0
2024-06-11 15:00:00,467.24,467.54,466.72,466.86,903377.0,463.9021,464.2,463.3858,463.5248,903377.0
2024-06-11 15:30:00,466.85,468.14,466.68,468.05,2043747.0,463.5149,464.7957,463.3461,464.7063,2043747.0
2024-06-12 09:30:00,471.99,474.46,471.29,474.13,3735166.0,468.6182,471.0705,467.9232,470.7429,3735166.0
2024-06-12 10:00:00,474.14,475.38,473.85,475.36,2566905.0,470.7528,471.9839,470.4649,471.9641,2566905.0
2024-06-12 10:30:00,475.37,475.43,474.02,474.41,2076653.0,471.974,472.0336,470.6337,471.0209,2076653.0
2024-06-12 11:00:00,474.43,475.26,474.29,475.14,949567.0,471.0407,471.8648,470.9017,471.7457,949567.0
2024-06-12 11:30:00,475.18,475.19,474.43,474.71,1031866.0,471.7854,471.7953,471.0407,471.3187,1031866.0
2024-06-12 12:00:00,474.68,474.94,474.23,474.35,603366.0,471.2889,471.5471,470.8422,470.9613,603366.0
2024-06-12 12:30:00,474.35,474.84,474.18,474.57,761110.0,470.9613,471.4478,470.7925,471.1797,761110.0
2024-06-12 13:00:00,474.57,475.23,474.53,474.93,675883.0,471.1797,471.835,471.14,471.5372,675883.0
2024-06-12 13:30:00,474.9,474.95,474.12,474.78,900814.0,471.5074,471.557,470.7329,471.3882,900814.0
2024-06-12 14:00:00,474.67,475.12,473.11,474.96,1868056.0,471.279,471.7258,469.7302,471.5669,1868056.0
2024-06-12 14:30:00,475.06,475.34,473.51,474.77,2175349.0,471.6662,471.9442,470.1273,471.3783,2175349.0
2024-06-12 15:00:00,474.79,476.5,473.13,473.51,2352836.0,471.3982,473.0959,469.75,470.1273,2352836.0
2024-06-12 15:30:00,473.53,475.04,472.72,474.14,3612992.0,470.1472,471.6464,469.3429,470.7528,3612992.0
2024-06-13 09:30:00,477.72,478.39,477.21,477.59,3146050.0,474.3072,474.9724,473.8009,474.1782,3146050.0
2024-06-13 10:00:00,477.61,478.06,475.25,476.2,2306740.0,474.198,474.6448,471.8549,472.7981,2306740.0
2024-06-13 10:30:00,476.21,476.73,475.69,475.75,1393103.0,472.808,473.3243,472.2917,472.3513,1393103.0
2024-06-13 11:00:00,475.79,476.67,475.51,476.34,958340.0,472.391,473.2647,472.113,472.9371,958340.0
2024-06-13 11:30:00,476.32,477.07,476.31,476.53,884555.0,472.9172,473.6619,472.9073,473.1257,884555.0
2024-06-13 12:00:00,476.54,476.56,474.42,474.61,1454556.0,473.1357,473.1555,471.0308,471.2194,1454556.0
2024-06-13 12:30:00,474.61,475.74,474.42,475.48,1205156.0,471.2194,472.3414,471.0308,472.0832,1205156.0
2024-06-13 13:00:00,475.48,476.48,475.35,476.19,875279.0,472.0832,473.0761,471.9542,472.7882,875279.0
2024-06-13 13:30:00,476.21,476.5,475.68,476.08,572033.0,472.808,473.0959,472.2818,472.6789,572033.0
2024-06-13 14:00:00,476.11,476.75,475.61,476.53,648240.0,472.7087,473.3442,472.2123,473.1257,648240.0
2024-06-13 14:30:00,476.53,476.99,476.45,476.86,674560.0,473.1257,473.5824,473.0463,473.4534,674560.0
2024-06-13 15:00:00,476.84,477.32,476.49,476.9,1017139.0,473.4335,473.9101,473.086,473.4931,1017139.0
2024-06-13 15:30:00,476.9,477.64,476.61,476.71,2428653.0,473.4931,474.2278,473.2052,473.3044,2428653.0
2024-06-14 09:30:00,476.52,478.14,476.05,478.04,2270684.0,473.1158,474.7242,472.6492,474.6249,2270684.0
2024-06-14 10:00:00,478.02,478.27,476.75,477.69,1673734.0,474.6051,474.8533,473.3442,474.2774,1673734.0
2024-06-14 10:30:00,477.72,477.9,476.46,477.8,1388577.0,474.3072,474.4859,473.0562,474.3867,1388577.0
2024-06-14 11:00:00,477.8,477.88,477.07,477.52,887996.0,474.3867,474.4661,473.6619,474.1087,887996.0
2024-06-14 11:30:00,477.54,477.85,476.2,477.53,1419082.0,474.1285,474.4363,472.7981,474.1186,1419082.0
2024-06-14 12:00:00,477.51,478.12,477.24,477.3,788402.0,474.0987,474.7044,473.8307,473.8902,788402.0
2024-06-14 12:30:00,477.29,477.99,477.12,477.86,501287.0,473.8803,474.5753,473.7115,474.4462,501287.0
2024-06-14 13:00:00,477.88,478.74,477.75,478.55,727219.0,474.4661,475.3199,474.337,475.1313,727219.0
2024-06-14 13:30:00,478.53,478.93,478.18,478.51,894738.0,475.1114,475.5086,474.7639,475.0916,894738.0
2024-06-14 14:00:00,478.46,478.78,477.78,478.46,972753.0,475.0419,475.3597,474.3668,475.0419,972753.0
2024-06-14 14:30:00,478.46,478.88,477.88,478.68,810340.0,475.0419,475.4589,474.4661,475.2604,810340.0
2024-06-14 15:00:00,478.62,478.97,478.48,478.83,563778.0,475.2008,475.5483,475.0618,475.4093,563778.0
2024-06-14 15:30:00,478.81,479.26,478.17,479.17,2440988.0,475.3894,475.8362,474.754,475.7469,2440988.0
2024-06-17 09:30:00,479.46,479.82,478.14,479.38,2637494.0,476.0348,476.3922,474.7242,475.9554,2637494.0
2024-06-17 10:00:00,479.38,480.09,478.79,479.23,1687341.0,475.9554,476.6603,475.3696,475.8064,1687341.0
2024-06-17 10:30:00,479.27,479.98,479.17,479.93,1034568.0,475.8462,476.5511,475.7469,476.5014,1034568.0
2024-06-17 11:00:00,479.95,480.94,479.95,480.75,1249356.0,476.5213,477.5042,476.5213,477.3156,1249356.0
2024-06-17 11:30:00,480.75,481.05,480.53,480.82,880652.0,477.3156,477.6134,477.0972,477.3851,880652.0
2024-06-17 12:00:00,480.82,482.47,480.66,482.44,1082924.0,477.3851,479.0233,477.2262,478.9935,1082924.0
2024-06-17 12:30:00,482.45,483.22,482.15,482.7,2089016.0,479.0034,479.7679,478.7056,479.2517,2089016.0
2024-06-17 13:00:00,482.7,484.38,482.7,484.19,1269168.0,479.2517,480.9196,479.2517,480.731,1269168.0
2024-06-17 13:30:00,484.2,486.04,484.13,485.95,2123719.0,480.7409,482.5678,480.6714,482.4784,2123719.0
2024-06-17 14:00:00,485.95,486.86,485.56,486.1,2346072.0,482.4784,483.3819,482.0912,482.6274,2346072.0
2024-06-17 14:30:00,486.11,486.23,485.64,486.04,1628744.0,482.6373,482.7564,482.1706,482.5678,1628744.0
2024-06-17 15:00:00,486.04,486.65,485.57,486.58,1705576.0,482.5678,483.1734,482.1011,483.1039,1705576.0
2024-06-17 15:30:00,486.56,486.56,484.82,485.05,4329176.0,483.0841,483.0841,481.3565,481.5849,4329176.0
2024-06-18 09:30:00,485.0,485.68,484.38,484.71,2959613.0,481.5352,482.2104,480.9196,481.2473,2959613.0
2024-06-18 10:00:00,484.72,485.54,484.46,484.74,1322265.0,481.2572,482.0714,480.9991,481.2771,1322265.0
2024-06-18 10:30:00,484.74,485.27,484.13,484.26,1065968.0,481.2771,481.8033,480.6714,480.8005,1065968.0
2024-06-18 11:00:00,484.28,484.68,483.43,484.15,1326923.0,480.8204,481.2175,479.9764,480.6913,1326923.0
2024-06-18 11:30:00,484.14,484.92,484.04,484.89,871144.0,480.6814,481.4558,480.5821,481.426,871144.0
2024-06-18 12:00:00,484.88,485.13,484.47,484.62,802650.0,481.4161,481.6643,481.009,481.1579,802650.0
2024-06-18 12:30:00,484.61,485.44,484.45,485.33,570967.0,481.148,481.9721,480.9891,481.8629,570967.0
2024-06-18 13:00:00,485.31,485.59,484.87,485.56,869298.0,481.843,482.121,481.4061,482.0912,869298.0
2024-06-18 13:30:00,485.57,485.9,485.17,485.27,807371.0,482.1011,482.4288,481.704,481.8033,807371.0
2024-06-18 14:00:00,485.29,485.38,484.26,484.86,934110.0,481.8231,481.9125,480.8005,481.3962,934110.0
2024-06-18 14:30:00,484.83,485.24,484.63,485.21,533766.0,481.3664,481.7735,481.1679,481.7437,533766.0
2024-06-18 15:00:00,485.2,485.25,484.7,485.05,766620.0,481.7338,481.7834,481.2374,481.5849,766620.0
2024-06-18 15:30:00,485.03,485.42,484.58,485.23,3019376.0,481.565,481.9522,481.1182,481.7636,3019376.0
2024-06-20 09:30:00,486.42,486.84,485.27,486.15,2528741.0,482.9451,483.3621,481.8033,482.677,2528741.0
2024-06-20 10:00:00,486.17,486.31,483.37,484.59,2399394.0,482.6969,482.8359,479.9169,481.1281,2399394.0
2024-06-20 10:30:00,484.55,485.74,484.39,485.73,1185317.0,481.0884,482.2699,480.9296,482.26,1185317.0
2024-06-20 11:00:00,485.74,486.04,484.95,485.1,864675.0,482.2699,482.5678,481.4856,481.6345,864675.0
2024-06-20 11:30:00,485.12,485.63,484.31,484.49,863227.0,481.6544,482.1607,480.8501,481.0289,863227.0
2024-06-20 12:00:00,484.47,484.82,482.07,482.11,1421370.0,481.009,481.3565,478.6262,478.6659,1421370.0
2024-06-20 12:30:00,482.08,483.0,480.9,482.52,2032717.0,478.6361,479.5495,477.4645,479.0729,2032717.0
2024-06-20 13:00:00,482.51,482.51,480.5,480.81,1363796.0,479.063,479.063,477.0674,477.3752,1363796.0
2024-06-20 13:30:00,480.82,481.45,479.62,481.43,1576883.0,477.3851,478.0106,476.1937,477.9907,1576883.0
2024-06-20 14:00:00,481.43,482.55,481.33,482.27,1266265.0,477.9907,479.1027,477.8914,478.8247,1266265.0
2024-06-20 14:30:00,482.27,482.38,480.88,480.92,1272178.0,478.8247,478.9339,477.4447,477.4844,1272178.0
2024-06-20 15:00:00,480.93,481.31,479.7,481.29,2125945.0,477.4943,477.8716,476.2731,477.8517,2125945.0
2024-06-20 15:30:00,481.29,482.19,480.96,481.38,3881302.0,477.8517,478.7453,477.5241,477.9411,3881302.0
2024-06-21 09:30:00,481.19,481.45,478.67,479.62,3215621.0,477.7524,478.0106,475.2504,476.1937,3215621.0
2024-06-21 10:00:00,479.62,480.95,479.51,479.92,1960376.0,476.1937,477.5142,476.0844,476.4915,1960376.0
2024-06-21 10:30:00,479.91,481.05,479.4,480.99,1168532.0,476.4816,477.6134,475.9752,477.5539,1168532.0
2024-06-21 11:00:00,481.01,481.78,480.6,480.71,1133208.0,477.5737,478.3382,477.1667,477.2759,1133208.0
2024-06-21 11:30:00,480.7,482.41,480.23,482.41,1252674.0,477.2659,478.9637,476.7993,478.9637,1252674.0
2024-06-21 12:00:00,482.41,482.54,481.56,481.82,877439.0,478.9637,479.0928,478.1198,478.3779,877439.0
2024-06-21 12:30:00,481.89,482.03,480.56,480.73,1044657.0,478.4474,478.5864,477.1269,477.2957,1044657.0
2024-06-21 13:00:00,480.67,481.08,479.85,480.16,1036234.0,477.2362,477.6432,476.422,476.7298,1036234.0
2024-06-21 13:30:00,480.16,480.55,479.52,479.85,921467.0,476.7298,477.117,476.0944,476.422,921467.0
2024-06-21 14:00:00,479.85,480.8,479.74,480.75,808817.0,476.422,477.3652,476.3128,477.3156,808817.0
2024-06-21 14:30:00,480.75,480.76,480.02,480.31,759878.0,477.3156,477.3255,476.5908,476.8787,759878.0
2024-06-21 15:00:00,480.31,480.97,480.27,480.62,1029455.0,476.8787,477.534,476.839,477.1865,1029455.0
2024-06-21 15:30:00,480.63,481.05,479.99,480.06,3678823.0,477.1964,477.6134,476.561,476.6305,3678823.0
2024-06-24 09:30:00,478.18,479.21,476.82,478.7,2877693.0,475.5267,476.551,474.1743,476.0438,2877693.0
2024-06-24 10:00:00,478.73,479.93,477.22,477.47,1885012.0,476.0737,477.267,474.5721,474.8207,1885012.0
2024-06-24 10:30:00,477.48,478.64,475.77,477.79,2377525.0,474.8306,475.9842,473.1301,475.1389,2377525.0
2024-06-24 11:00:00,477.8,478.42,477.0,477.91,1342846.0,475.1488,475.7654,474.3533,475.2582,1342846.0
2024-06-24 11:30:00,477.92,478.25,477.3,478.07,826487.0,475.2682,475.5963,474.6516,475.4173,826487.0
2024-06-24 12:00:00,478.06,478.16,477.17,477.68,748799.0,475.4074,475.5068,474.5223,475.0295,748799.0
2024-06-24 12:30:00,477.68,478.06,476.26,476.49,725843.0,475.0295,475.4074,473.6174,473.8461,725843.0
2024-06-24 13:00:00,476.49,476.85,475.31,475.71,1578201.0,473.8461,474.2041,472.6727,473.0704,1578201.0
2024-06-24 13:30:00,475.71,476.06,474.99,475.48,1212938.0,473.0704,473.4185,472.3544,472.8417,1212938.0
2024-06-24 14:00:00,475.51,475.66,474.62,474.83,1481526.0,472.8715,473.0207,471.9865,472.1953,1481526.0
2024-06-24 14:30:00,474.83,476.1,474.51,475.76,1654373.0,472.1953,473.4583,471.8771,473.1202,1654373.0
2024-06-24 15:00:00,475.77,476.56,475.66,476.05,1584096.0,473.1301,473.9157,473.0207,473.4086,1584096.0
2024-06-24 15:30:00,476.05,476.16,473.82,473.91,4965290.0,473.4086,473.5179,471.1909,471.2804,4965290.0
2024-06-25 09:30:00,476.07,476.57,475.12,476.08,2272191.0,473.4284,473.9257,472.4837,473.4384,2272191.0
2024-06-25 10:00:00,476.11,477.7,476.04,477.26,1397638.0,473.4682,475.0494,473.3986,474.6118,1397638.0
2024-06-25 10:30:00,477.26,477.76,476.62,476.92,1153175.0,474.6118,475.1091,473.9754,474.2737,1153175.0
2024-06-25 11:00:00,476.93,478.78,476.93,478.5,1374469.0,474.2837,476.1234,474.2837,475.845,1374469.0
2024-06-25 11:30:00,478.5,479.17,478.4,479.13,1064968.0,475.845,476.5112,475.7455,476.4715,1064968.0
2024-06-25 12:00:00,479.13,479.33,478.01,478.21,1025047.0,476.4715,476.6704,475.3577,475.5566,1025047.0
2024-06-25 12:30:00,478.22,478.22,476.69,477.12,1032149.0,475.5665,475.5665,474.045,474.4726,1032149.0
2024-06-25 13:00:00,477.1,477.72,476.27,477.68,964204.0,474.4527,475.0693,473.6273,475.0295,964204.0
2024-06-25 13:30:00,477.69,478.51,477.25,478.33,626535.0,475.0395,475.8549,474.6019,475.6759,626535.0
2024-06-25 14:00:00,478.34,479.27,478.26,479.26,892837.0,475.6858,476.6107,475.6063,476.6007,892837.0
2024-06-25 14:30:00,479.26,479.3,478.13,478.92,1026516.0,476.6007,476.6405,475.477,476.2626,1026516.0
2024-06-25 15:00:00,478.94,479.68,478.55,479.66,1045490.0,476.2825,477.0184,475.8947,476.9985,1045490.0
2024-06-25 15:30:00,479.64,479.65,478.77,479.36,2119562.0,476.9786,476.9886,476.1135,476.7002,2119562.0
2024-06-26 09:30:00,478.55,480.27,478.33,479.61,2075740.0,475.8947,477.6051,475.6759,476.9488,2075740.0
2024-06-26 10:00:00,479.59,480.83,478.95,479.29,1278522.0,476.9289,478.162,476.2925,476.6306,1278522.0
2024-06-26 10:30:00,479.32,480.47,479.3,479.64,1199637.0,476.6604,477.804,476.6405,476.9786,1199637.0
2024-06-26 11:00:00,479.66,479.87,478.13,479.25,1375053.0,476.9985,477.2074,475.477,476.5908,1375053.0
2024-06-26 11:30:00,479.22,480.88,478.85,480.66,1090463.0,476.561,478.2118,476.193,477.993,1090463.0
2024-06-26 12:00:00,480.67,480.73,480.02,480.33,626713.0,478.0029,478.0626,477.3565,477.6648,626713.0
2024-06-26 12:30:00,480.32,480.44,478.93,479.66,832917.0,477.6549,477.7742,476.2726,476.9985,832917.0
2024-06-26 13:00:00,479.63,479.89,478.72,479.4,660957.0,476.9687,477.2272,476.0637,476.74,660957.0
2024-06-26 13:30:00,479.38,480.04,479.16,479.9,431987.0,476.7201,477.3764,476.5013,477.2372,431987.0
2024-06-26 14:00:00,479.9,479.9,479.26,479.55,698425.0,477.2372,477.2372,476.6007,476.8891,698425.0
2024-06-26 14:30:00,479.55,479.93,479.04,479.11,651632.0,476.8891,477.267,476.382,476.4516,651632.0
2024-06-26 15:00:00,479.1,479.37,478.53,479.31,682543.0,476.4416,476.7101,475.8748,476.6505,682543.0
2024-06-26 15:30:00,479.31,480.92,479.14,480.39,2137910.0,476.6505,478.2515,476.4814,477.7245,2137910.0
2024-06-27 09:30:00,480.13,482.76,480.12,481.77,2753610.0,477.4659,480.0813,477.456,479.0968,2753610.0
2024-06-27 10:00:00,481.75,483.1,481.28,482.24,1458938.0,479.0769,480.4194,478.6095,479.5642,1458938.0
2024-06-27 10:30:00,482.23,482.34,480.41,481.06,1201368.0,479.5543,479.6637,477.7444,478.3908,1201368.0
2024-06-27 11:00:00,481.06,481.27,479.86,480.21,984354.0,478.3908,478.5996,477.1974,477.5455,984354.0
2024-06-27 11:30:00,480.2,480.24,479.3,480.13,1176424.0,477.5355,477.5753,476.6405,477.4659,1176424.0
2024-06-27 12:00:00,480.1,481.3,479.92,481.14,744561.0,477.4361,478.6294,477.2571,478.4703,744561.0
2024-06-27 12:30:00,481.16,481.78,481.04,481.12,618506.0,478.4902,479.1068,478.3709,478.4504,618506.0
2024-06-27 13:00:00,481.18,481.71,480.97,481.69,451996.0,478.5101,479.0371,478.3013,479.0173,451996.0
2024-06-27 13:30:00,481.69,482.0,481.23,481.23,537391.0,479.0173,479.3255,478.5598,478.5598,537391.0
2024-06-27 14:00:00,481.24,481.27,480.29,480.68,844273.0,478.5698,478.5996,477.625,478.0129,844273.0
2024-06-27 14:30:00,480.65,481.53,480.46,481.46,758676.0,477.983,478.8581,477.7941,478.7885,758676.0
2024-06-27 15:00:00,481.48,481.86,481.22,481.67,536219.0,478.8084,479.1863,478.5499,478.9974,536219.0
2024-06-27 15:30:00,481.66,481.68,480.41,481.57,1797239.0,478.9874,479.0073,477.7444,478.8979,1797239.0
2024-06-28 09:30:00,482.41,484.27,481.67,484.24,2456793.0,479.7333,481.5829,478.9974,481.5531,2456793.0
2024-06-28 10:00:00,484.24,487.2,484.24,485.79,2951176.0,481.5531,484.4967,481.5531,483.0945,2951176.0
2024-06-28 10:30:00,485.79,486.56,483.56,484.07,1743451.0,483.0945,483.8602,480.8769,481.3841,1743451.0
2024-06-28 11:00:00,484.07,484.07,482.56,483.15,1835698.0,481.3841,481.3841,479.8824,480.4692,1835698.0
2024-06-28 11:30:00,483.14,483.85,482.93,483.34,861675.0,480.4592,481.1653,480.2504,480.6581,861675.0
2024-06-28 12:00:00,483.32,483.48,481.25,482.42,1607073.0,480.6382,480.7973,478.5797,479.7432,1607073.0
2024-06-28 12:30:00,482.41,482.58,480.39,481.59,1301208.0,479.7333,479.9023,477.7245,478.9178,1301208.0
2024-06-28 13:00:00,481.58,482.45,481.13,481.91,812646.0,478.9079,479.773,478.4604,479.236,812646.0
2024-06-28 13:30:00,481.91,482.17,481.42,481.65,674703.0,479.236,479.4946,478.7488,478.9775,674703.0
2024-06-28 14:00:00,481.6,482.43,480.84,481.03,658801.0,478.9278,479.7532,478.172,478.3609,658801.0
2024-06-28 14:30:00,481.05,481.53,480.82,481.0,874752.0,478.3808,478.8581,478.1521,478.3311,874752.0
2024-06-28 15:00:00,481.02,481.11,480.43,480.49,1232067.0,478.351,478.4405,477.7642,477.8239,1232067.0
2024-06-28 15:30:00,480.49,481.11,478.46,478.98,5744395.0,477.8239,478.4405,475.8052,476.3223,5744395.0
2024-07-01 09:30:00,480.04,480.4,476.94,478.09,3134844.0,477.3764,477.7344,474.2936,475.4372,3134844.0
2024-07-01 10:00:00,478.12,479.42,476.25,479.21,2571774.0,475.4671,476.7599,473.6074,476.551,2571774.0
2024-07-01 10:30:00,479.24,479.55,477.5,478.55,1562774.0,476.5809,476.8891,474.8505,475.8947,1562774.0
2024-07-01 11:00:00,478.52,479.72,478.03,479.58,1008806.0,475.8648,477.0582,475.3776,476.919,1008806.0
2024-07-01 11:30:00,479.56,480.21,478.93,480.18,862151.0,476.8991,477.5455,476.2726,477.5156,862151.0
2024-07-01 12:00:00,480.18,481.23,479.76,481.17,1365061.0,477.5156,478.5598,477.098,478.5001,1365061.0
2024-07-01 12:30:00,481.15,481.41,480.81,481.09,833581.0,478.4803,478.7388,478.1421,478.4206,833581.0
2024-07-01 13:00:00,481.08,481.24,480.2,480.9,580125.0,478.4106,478.5698,477.5355,478.2316,580125.0
2024-07-01 13:30:00,480.89,481.12,480.46,480.75,489028.0,478.2217,478.4504,477.7941,478.0825,489028.0
2024-07-01 14:00:00,480.76,481.96,480.33,480.91,883367.0,478.0924,479.2858,477.6648,478.2416,883367.0
2024-07-01 14:30:00,480.89,481.22,480.53,481.1,686943.0,478.2217,478.5499,477.8637,478.4305,686943.0
2024-07-01 15:00:00,481.09,481.84,480.36,480.93,865281.0,478.4206,479.1664,477.6946,478.2615,865281.0
2024-07-01 15:30:00,480.92,482.49,480.81,481.94,2234678.0,478.2515,479.8128,478.1421,479.2659,2234678.0
2024-07-02 09:30:00,480.41,483.18,480.28,482.33,2510964.0,477.7444,480.499,477.6151,479.6537,2510964.0
2024-07-02 10:00:00,482.36,482.99,481.28,482.24,1230221.0,479.6835,480.31,478.6095,479.5642,1230221.0
2024-07-02 10:30:00,482.26,483.78,482.23,483.46,1308039.0,479.5841,481.0957,479.5543,480.7774,1308039.0
2024-07-02 11:00:00,483.47,483.93,482.85,483.81,1044535.0,480.7874,481.2448,480.1708,481.1255,1044535.0
2024-07-02 11:30:00,483.83,484.53,482.96,483.08,1096615.0,481.1454,481.8415,480.2802,480.3995,1096615.0
2024-07-02 12:00:00,483.02,483.43,482.38,483.34,859255.0,480.3399,480.7476,479.7034,480.6581,859255.0
2024-07-02 12:30:00,483.34,483.88,483.19,483.87,441536.0,480.6581,481.1951,480.5089,481.1852,441536.0
2024-07-02 13:00:00,483.88,485.31,483.71,485.03,1213810.0,481.1951,482.6172,481.026,482.3387,1213810.0
2024-07-02 13:30:00,485.04,485.96,484.7,485.81,1080748.0,482.3487,483.2636,482.0106,483.1144,1080748.0
2024-07-02 14:00:00,485.79,486.29,485.69,486.15,1016019.0,483.0945,483.5917,482.9951,483.4525,1016019.0
2024-07-02 14:30:00,486.14,486.55,485.83,486.13,1065230.0,483.4426,483.8503,483.1343,483.4326,1065230.0
2024-07-02 15:00:00,486.11,486.4,485.87,486.22,810016.0,483.4127,483.7011,483.1741,483.5221,810016.0
2024-07-02 15:30:00,486.22,487.04,485.82,487.01,2583474.0,483.5221,484.3376,483.1243,484.3077,2583474.0
2024-07-03 09:30:00,486.22,487.86,486.2,487.69,2187034.0,483.5221,485.153,483.5022,484.984,2187034.0
2024-07-03 10:00:00,487.69,488.2,486.7,487.3,1839802.0,484.984,485.4911,483.9995,484.5961,1839802.0
2024-07-03 10:30:00,487.29,488.75,487.08,488.56,1337102.0,484.5862,486.0381,484.3773,485.8491,1337102.0
2024-07-03 11:00:00,488.57,489.57,488.07,489.32,1333424.0,485.8591,486.8535,485.3619,486.6049,1333424.0
2024-07-03 11:30:00,489.34,490.19,488.92,490.13,1138873.0,486.6248,487.4701,486.2071,487.4104,1138873.0
2024-07-03 12:00:00,490.11,491.17,490.04,491.17,1409418.0,487.3905,488.4447,487.3209,488.4447,1409418.0
2024-07-03 12:30:00,491.16,491.17,489.89,491.01,3553689.0,488.4347,488.4447,487.1718,488.2855,3553689.0
2024-07-05 09:30:00,491.9,493.7,491.59,493.61,2971445.0,489.1706,490.9606,488.8623,490.8711,2971445.0
2024-07-05 10:00:00,493.66,494.34,492.4,493.69,2031399.0,490.9208,491.5971,489.6678,490.9507,2031399.0
2024-07-05 10:30:00,493.7,494.51,493.07,493.83,1364288.0,490.9606,491.7661,490.3341,491.0899,1364288.0
2024-07-05 11:00:00,493.82,494.89,493.52,494.68,1388901.0,491.08,492.144,490.7816,491.9352,1388901.0
2024-07-05 11:30:00,494.68,495.78,494.67,495.53,1526140.0,491.9352,493.0291,491.9252,492.7805,1526140.0
2024-07-05 12:00:00,495.54,496.03,495.2,495.99,1177868.0,492.7904,493.2777,492.4523,493.2379,1177868.0
2024-07-05 12:30:00,495.98,496.01,495.08,495.37,1057279.0,493.228,493.2578,492.333,492.6214,1057279.0
2024-07-05 13:00:00,495.35,496.13,495.06,495.96,1176403.0,492.6015,493.3771,492.3131,493.2081,1176403.0
2024-07-05 13:30:00,495.98,496.49,495.97,496.18,872802.0,493.228,493.7351,493.218,493.4269,872802.0
2024-07-05 14:00:00,496.21,496.31,495.64,495.68,945929.0,493.4567,493.5561,492.8899,492.9296,945929.0
2024-07-05 14:30:00,495.67,496.0,495.48,495.96,646458.0,492.9197,493.2479,492.7307,493.2081,646458.0
2024-07-05 15:00:00,495.94,496.43,495.83,496.17,954771.0,493.1882,493.6755,493.0788,493.4169,954771.0
2024-07-05 15:30:00,496.17,496.6,496.02,496.23,2612208.0,493.4169,493.8445,493.2677,493.4766,2612208.0
2024-07-08 09:30:00,496.53,497.04,495.78,496.62,2556286.0,493.7749,494.2821,493.0291,493.8644,2556286.0
2024-07-08 10:00:00,496.62,496.78,495.69,496.34,1463825.0,493.8644,494.0235,492.9396,493.586,1463825.0
2024-07-08 10:30:00,496.34,496.56,495.5,496.0,993646.0,493.586,493.8047,492.7506,493.2479,993646.0
2024-07-08 11:00:00,496.0,497.36,495.87,497.27,1311392.0,493.2479,494.6003,493.1186,494.5108,1311392.0
2024-07-08 11:30:00,497.27,497.48,496.65,497.41,1143943.0,494.5108,494.7196,493.8942,494.65,1143943.0
2024-07-08 12:00:00,497.43,497.47,496.01,496.34,990481.0,494.6699,494.7097,493.2578,493.586,990481.0
2024-07-08 12:30:00,496.33,496.78,496.06,496.63,731418.0,493.576,494.0235,493.3075,493.8744,731418.0
2024-07-08 13:00:00,496.65,497.02,496.46,497.0,474827.0,493.8942,494.2622,493.7053,494.2423,474827.0
2024-07-08 13:30:00,497.0,497.45,496.84,497.11,642859.0,494.2423,494.6898,494.0832,494.3517,642859.0
2024-07-08 14:00:00,497.1,497.15,496.57,497.05,465284.0,494.3418,494.3915,493.8147,494.292,465284.0
2024-07-08 14:30:00,497.05,497.05,496.02,496.92,1068212.0,494.292,494.292,493.2677,494.1628,1068212.0
2024-07-08 15:00:00,496.91,496.92,496.25,496.4,605067.0,494.1528,494.1628,493.4965,493.6456,605067.0
2024-07-08 15:30:00,496.39,497.9,496.22,497.41,1970640.0,493.6357,495.1373,493.4666,494.65,1970640.0
2024-07-09 09:30:00,498.87,499.84,498.76,499.51,2063123.0,496.1019,497.0665,495.9925,496.7384,2063123.0
2024-07-09 10:00:00,499.52,500.0,498.13,498.38,2265068.0,496.7483,497.2257,495.366,495.6146,2265068.0
2024-07-09 10:30:00,498.36,499.26,497.8,498.48,1944939.0,495.5948,496.4898,495.0379,495.7141,1944939.0
2024-07-09 11:00:00,498.48,498.92,497.56,497.99,1236502.0,495.7141,496.1517,494.7992,495.2268,1236502.0
2024-07-09 11:30:00,497.99,498.45,497.63,498.41,780305.0,495.2268,495.6843,494.8688,495.6445,780305.0
2024-07-09 12:00:00,498.4,498.69,498.01,498.26,770474.0,495.6345,495.9229,495.2467,495.4953,770474.0
2024-07-09 12:30:00,498.26,498.37,496.91,497.72,1392091.0,495.4953,495.6047,494.1528,494.9583,1392091.0
2024-07-09 13:00:00,497.7,498.07,496.24,496.65,1389851.0,494.9384,495.3064,493.4865,493.8942,1389851.0
2024-07-09 13:30:00,496.63,497.41,496.57,497.31,595394.0,493.8744,494.65,493.8147,494.5506,595394.0
2024-07-09 14:00:00,497.3,497.54,496.95,497.04,713995.0,494.5406,494.7793,494.1926,494.2821,713995.0
2024-07-09 14:30:00,497.06,497.78,496.87,497.61,803836.0,494.302,495.018,494.113,494.8489,803836.0
2024-07-09 15:00:00,497.61,497.78,497.17,497.42,737566.0,494.8489,495.018,494.4114,494.66,737566.0
2024-07-09 15:30:00,497.4,497.91,497.21,497.77,1766532.0,494.6401,495.1473,494.4511,495.008,1766532.0
2024-07-10 09:30:00,499.71,500.19,498.83,499.85,2301530.0,496.9373,497.4146,496.0622,497.0765,2301530.0
2024-07-10 10:00:00,499.88,500.61,499.48,500.04,1350094.0,497.1063,497.8323,496.7085,497.2654,1350094.0
2024-07-10 10:30:00,500.04,500.08,498.9,499.04,1484103.0,497.2654,497.3052,496.1318,496.271,1484103.0
2024-07-10 11:00:00,499.01,499.61,498.39,499.6,1202022.0,496.2412,496.8378,495.6246,496.8279,1202022.0
2024-07-10 11:30:00,499.61,499.97,499.47,499.93,862910.0,496.8378,497.1958,496.6986,497.156,862910.0
2024-07-10 12:00:00,499.91,501.08,499.77,501.06,1264412.0,497.1362,498.2997,496.9969,498.2798,1264412.0
2024-07-10 12:30:00,501.08,501.9,500.88,501.85,1448292.0,498.2997,499.1151,498.1008,499.0654,1448292.0
2024-07-10 13:00:00,501.83,502.32,501.67,501.98,1295548.0,499.0455,499.5328,498.8864,499.1947,1295548.0
2024-07-10 13:30:00,502.02,502.64,501.88,502.48,873405.0,499.2345,499.851,499.0952,499.6919,873405.0
2024-07-10 14:00:00,502.48,502.69,502.17,502.31,733869.0,499.6919,499.9007,499.3836,499.5228,733869.0
2024-07-10 14:30:00,502.33,502.97,502.24,502.64,903640.0,499.5427,500.1792,499.4532,499.851,903640.0
2024-07-10 15:00:00,502.63,502.63,501.99,502.4,1137442.0,499.8411,499.8411,499.2046,499.6123,1137442.0
2024-07-10 15:30:00,502.39,503.52,502.26,502.97,3127675.0,499.6024,500.7261,499.4731,500.1792,3127675.0
2024-07-11 09:30:00,503.07,503.28,501.32,502.48,3814745.0,500.2786,500.4875,498.5383,499.6919,3814745.0
2024-07-11 10:00:00,502.49,502.52,497.35,498.2,3877224.0,499.7018,499.7317,494.5904,495.4356,3877224.0
2024-07-11 10:30:00,498.18,499.03,496.02,496.1,2592345.0,495.4158,496.261,493.2677,493.3473,2592345.0
2024-07-11 11:00:00,496.1,497.14,494.27,494.46,3636470.0,493.3473,494.3815,491.5275,491.7164,3636470.0
2024-07-11 11:30:00,494.45,494.73,493.02,493.1,3074550.0,491.7065,491.9849,490.2844,490.3639,3074550.0
2024-07-11 12:00:00,493.12,494.29,492.5,493.93,2066127.0,490.3838,491.5473,489.7673,491.1893,2066127.0
2024-07-11 12:30:00,493.9,494.57,492.12,492.31,2089516.0,491.1595,491.8258,489.3894,489.5783,2089516.0
2024-07-11 13:00:00,492.33,493.27,491.77,493.27,1681516.0,489.5982,490.533,489.0413,490.533,1681516.0
2024-07-11 13:30:00,493.25,493.25,490.93,491.04,1879621.0,490.5131,490.5131,488.206,488.3154,1879621.0
2024-07-11 14:00:00,491.04,492.25,490.72,491.53,1405506.0,488.3154,489.5187,487.9972,488.8027,1405506.0
2024-07-11 14:30:00,491.52,492.98,491.47,492.91,1454510.0,488.7927,490.2446,488.743,490.175,1454510.0
2024-07-11 15:00:00,492.94,493.54,492.03,492.13,1866368.0,490.2048,490.8015,489.2999,489.3993,1866368.0
2024-07-11 15:30:00,492.11,493.41,491.88,491.9,5046957.0,489.3794,490.6722,489.1507,489.1706,5046957.0
2024-07-12 09:30:00,492.51,495.04,492.04,494.89,3401897.0,489.7772,492.2932,489.3098,492.144,3401897.0
2024-07-12 10:00:00,494.91,495.94,494.4,495.03,2524300.0,492.1639,493.1882,491.6567,492.2832,2524300.0
2024-07-12 10:30:00,495.07,497.7,494.95,497.12,2127095.0,492.323,494.9384,492.2037,494.3616,2127095.0
2024-07-12 11:00:00,497.11,497.82,496.79,497.58,1246563.0,494.3517,495.0578,494.0335,494.8191,1246563.0
2024-07-12 11:30:00,497.56,497.82,496.02,496.12,984996.0,494.7992,495.0578,493.2677,493.3672,984996.0
2024-07-12 12:00:00,496.06,496.58,495.17,495.9,1305403.0,493.3075,493.8246,492.4225,493.1484,1305403.0
2024-07-12 12:30:00,495.91,497.04,495.63,497.0,840078.0,493.1584,494.2821,492.8799,494.2423,840078.0
2024-07-12 13:00:00,497.0,497.9,496.82,497.89,919923.0,494.2423,495.1373,494.0633,495.1274,919923.0
2024-07-12 13:30:00,497.88,499.62,497.7,498.86,1943334.0,495.1174,496.8478,494.9384,496.092,1943334.0
2024-07-12 14:00:00,498.89,499.21,498.2,498.71,1220666.0,496.1218,496.44,495.4356,495.9428,1220666.0
2024-07-12 14:30:00,498.73,498.94,498.45,498.89,654171.0,495.9627,496.1715,495.6843,496.1218,654171.0
2024-07-12 15:00:00,498.89,498.94,497.74,498.12,1370108.0,496.1218,496.1715,494.9782,495.3561,1370108.0
2024-07-12 15:30:00,498.09,498.1,494.1,494.84,5371075.0,495.3263,495.3362,491.3584,492.0943,5371075.0
2024-07-15 09:30:00,496.61,497.96,495.92,497.03,3080296.0,493.8545,495.197,493.1683,494.2721,3080296.0
2024-07-15 10:00:00,497.07,498.42,496.96,498.31,1302578.0,494.3119,495.6544,494.2025,495.545,1302578.0
2024-07-15 10:30:00,498.32,499.64,498.24,499.37,1238532.0,495.555,496.8677,495.4754,496.5992,1238532.0
2024-07-15 11:00:00,499.38,501.01,499.31,499.52,1603475.0,496.6091,498.2301,496.5395,496.7483,1603475.0
2024-07-15 11:30:00,499.51,499.79,497.86,498.75,1921888.0,496.7384,497.0168,495.0975,495.9826,1921888.0
2024-07-15 12:00:00,498.72,498.82,496.39,497.85,1786942.0,495.9528,496.0522,493.6357,495.0876,1786942.0
2024-07-15 12:30:00,497.82,498.39,497.06,497.57,1294177.0,495.0578,495.6246,494.302,494.8091,1294177.0
2024-07-15 13:00:00,497.58,497.59,496.02,496.49,1545144.0,494.8191,494.829,493.2677,493.7351,1545144.0
2024-07-15 13:30:00,496.43,496.53,495.32,495.59,1496256.0,493.6755,493.7749,492.5716,492.8401,1496256.0
2024-07-15 14:00:00,495.62,496.41,495.08,496.37,1218535.0,492.87,493.6556,492.333,493.6158,1218535.0
2024-07-15 14:30:00,496.37,497.15,495.87,496.71,1036217.0,493.6158,494.3915,493.1186,493.9539,1036217.0
2024-07-15 15:00:00,496.75,497.36,496.44,496.86,998163.0,493.9937,494.6003,493.6854,494.1031,998163.0
2024-07-15 15:30:00,496.88,497.22,494.09,496.19,3753149.0,494.123,494.4611,491.3485,493.4368,3753149.0
2024-07-16 09:30:00,497.62,498.44,495.6,495.91,2391599.0,494.8589,495.6743,492.8501,493.1584,2391599.0
2024-07-16 10:00:00,495.94,496.26,493.64,494.53,2447676.0,493.1882,493.5064,490.901,491.786,2447676.0
2024-07-16 10:30:00,494.52,495.88,494.22,494.98,1162018.0,491.7761,493.1285,491.4777,492.2335,1162018.0
2024-07-16 11:00:00,494.96,496.58,494.55,495.36,1106477.0,492.2136,493.8246,491.8059,492.6114,1106477.0
2024-07-16 11:30:00,495.35,495.79,494.61,495.22,708156.0,492.6015,493.039,491.8656,492.4722,708156.0
2024-07-16 12:00:00,495.26,495.59,493.28,493.68,1234235.0,492.512,492.8401,490.5429,490.9407,1234235.0
2024-07-16 12:30:00,493.68,495.16,493.15,495.09,1212427.0,490.9407,492.4125,490.4137,492.3429,1212427.0
2024-07-16 13:00:00,495.08,495.08,494.02,494.26,657042.0,492.333,492.333,491.2788,491.5175,657042.0
2024-07-16 13:30:00,494.27,494.8,493.88,494.6,678415.0,491.5275,492.0545,491.1396,491.8556,678415.0
2024-07-16 14:00:00,494.58,495.09,493.66,494.8,847018.0,491.8357,492.3429,490.9208,492.0545,847018.0
2024-07-16 14:30:00,494.77,496.13,494.63,496.13,1168726.0,492.0247,493.3771,491.8855,493.3771,1168726.0
2024-07-16 15:00:00,496.12,496.2,495.41,495.86,1113271.0,493.3672,493.4467,492.6611,493.1086,1113271.0
2024-07-16 15:30:00,495.86,496.73,495.47,496.38,2601761.0,493.1086,493.9738,492.7208,493.6257,2601761.0
2024-07-17 09:30:00,488.26,488.8,487.0,487.06,5874526.0,485.5508,486.0878,484.2978,484.3575,5874526.0
2024-07-17 10:00:00,487.04,487.1,484.36,485.15,4512018.0,484.3376,484.3972,481.6724,482.4581,4512018.0
2024-07-17 10:30:00,485.14,486.34,484.54,484.98,2024247.0,482.4481,483.6415,481.8514,482.289,2024247.0
2024-07-17 11:00:00,484.96,485.65,484.21,485.16,1643952.0,482.2691,482.9553,481.5233,482.468,1643952.0
2024-07-17 11:30:00,485.16,485.26,483.29,484.09,1913472.0,482.468,482.5674,480.6084,481.4039,1913472.0
2024-07-17 12:00:00,484.11,484.18,482.64,482.86,1988284.0,481.4238,481.4934,479.962,480.1808,1988284.0
2024-07-17 12:30:00,482.85,483.66,482.2,483.57,2450099.0,480.1708,480.9763,479.5244,480.8868,2450099.0
2024-07-17 13:00:00,483.49,483.62,482.3,483.13,1369407.0,480.8073,480.9365,479.6239,480.4493,1369407.0
2024-07-17 13:30:00,483.1,484.04,482.5,482.77,1258736.0,480.4194,481.3542,479.8228,480.0913,1258736.0
2024-07-17 14:00:00,482.78,483.76,482.32,483.43,1610102.0,480.1012,481.0758,479.6438,480.7476,1610102.0
2024-07-17 14:30:00,483.42,483.81,482.29,482.67,1417452.0,480.7377,481.1255,479.6139,479.9918,1417452.0
2024-07-17 15:00:00,482.65,483.53,481.94,483.34,1797846.0,479.9719,480.847,479.2659,480.6581,1797846.0
2024-07-17 15:30:00,483.33,483.74,481.7,481.8,5022833.0,480.6482,481.0559,479.0272,479.1266,5022833.0
2024-07-18 09:30:00,485.52,485.71,482.56,483.71,4055805.0,482.826,483.015,479.8824,481.026,4055805.0
2024-07-18 10:00:00,483.67,484.66,483.07,483.24,1985804.0,480.9863,481.9708,480.3896,480.5587,1985804.0
2024-07-18 10:30:00,483.22,483.22,479.47,481.78,4099714.0,480.5388,480.5388,476.8096,479.1068,4099714.0
2024-07-18 11:00:00,481.8,482.15,477.61,477.74,3035611.0,479.1266,479.4747,474.9599,475.0892,3035611.0
2024-07-18 11:30:00,477.74,478.72,476.86,477.16,2655371.0,475.0892,476.0637,474.2141,474.5124,2655371.0
2024-07-18 12:00:00,477.14,478.28,476.58,478.04,2010551.0,474.4925,475.6262,473.9356,475.3875,2010551.0
2024-07-18 12:30:00,478.03,479.99,477.73,479.96,1887021.0,475.3776,477.3267,475.0792,477.2969,1887021.0
2024-07-18 13:00:00,479.95,480.77,478.58,479.72,1529599.0,477.2869,478.1024,475.9245,477.0582,1529599.0
2024-07-18 13:30:00,479.73,480.47,478.74,479.0,1605294.0,477.0681,477.804,476.0836,476.3422,1605294.0
2024-07-18 14:00:00,479.05,479.45,478.25,478.48,1165218.0,476.3919,476.7897,475.5963,475.8251,1165218.0
2024-07-18 14:30:00,478.42,478.65,477.28,478.4,1560724.0,475.7654,475.9941,474.6317,475.7455,1560724.0
2024-07-18 15:00:00,478.39,478.96,476.27,477.82,2184131.0,475.7356,476.3024,473.6273,475.1687,2184131.0
2024-07-18 15:30:00,477.81,481.13,477.54,479.53,4728300.0,475.1588,478.4604,474.8903,476.8692,4728300.0
2024-07-19 09:30:00,479.17,481.69,478.34,479.51,3718397.0,476.5112,479.0173,475.6858,476.8494,3718397.0
2024-07-19 10:00:00,479.52,480.28,477.46,477.52,2188249.0,476.8593,477.6151,474.8107,474.8704,2188249.0
2024-07-19 10:30:00,477.55,478.43,476.89,478.11,1885229.0,474.9002,475.7753,474.2439,475.4571,1885229.0
2024-07-19 11:00:00,478.13,479.28,476.1,476.2,1532963.0,475.477,476.6206,473.4583,473.5577,1532963.0
2024-07-19 11:30:00,476.24,477.88,475.19,477.87,2146318.0,473.5975,475.2284,472.5533,475.2185,2146318.0
2024-07-19 12:00:00,477.83,478.09,475.98,476.2,1153940.0,475.1787,475.4372,473.3389,473.5577,1153940.0
2024-07-19 12:30:00,476.2,476.38,474.73,475.75,1667663.0,473.5577,473.7367,472.0959,473.1102,1667663.0
2024-07-19 13:00:00,475.76,475.8,473.94,474.85,1417776.0,473.1202,473.1599,471.3103,472.2152,1417776.0
2024-07-19 13:30:00,474.82,475.63,474.17,475.58,1187877.0,472.1854,472.9909,471.539,472.9412,1187877.0
2024-07-19 14:00:00,475.57,476.16,474.89,474.91,962913.0,472.9312,473.5179,472.255,472.2749,962913.0
2024-07-19 14:30:00,474.97,475.62,474.34,475.56,1087029.0,472.3345,472.9809,471.708,472.9213,1087029.0
2024-07-19 15:00:00,475.55,477.07,475.48,476.68,1577855.0,472.9113,474.4229,472.8417,474.0351,1577855.0
2024-07-19 15:30:00,476.67,476.75,474.64,475.24,4065814.0,474.0251,474.1047,472.0064,472.603,4065814.0
2024-07-22 09:30:00,481.17,482.86,479.44,481.54,4051594.0,478.5001,480.1808,476.7797,478.8681,4051594.0
2024-07-22 10:00:00,481.6,481.76,479.73,481.34,2531041.0,478.9278,479.0869,477.0681,478.6692,2531041.0
2024-07-22 10:30:00,481.37,482.69,480.58,481.18,2064956.0,478.699,480.0117,477.9134,478.5101,2064956.0
2024-07-22 11:00:00,481.2,482.21,478.2,478.4,2820183.0,478.53,479.5344,475.5466,475.7455,2820183.0
2024-07-22 11:30:00,478.4,479.27,477.76,479.06,1522115.0,475.7455,476.6107,475.1091,476.4018,1522115.0
2024-07-22 12:00:00,479.08,480.05,478.38,479.69,899748.0,476.4217,477.3864,475.7256,477.0284,899748.0
2024-07-22 12:30:00,479.7,481.64,479.43,481.36,1093923.0,477.0383,478.9675,476.7698,478.6891,1093923.0
2024-07-22 13:00:00,481.38,482.13,481.27,481.82,782200.0,478.709,479.4548,478.5996,479.1465,782200.0
2024-07-22 13:30:00,481.84,482.65,481.78,482.27,1208015.0,479.1664,479.9719,479.1068,479.594,1208015.0
2024-07-22 14:00:00,482.28,483.35,482.11,482.77,993508.0,479.604,480.668,479.4349,480.0913,993508.0
2024-07-22 14:30:00,482.81,483.29,482.54,482.55,911585.0,480.131,480.6084,479.8625,479.8725,911585.0
2024-07-22 15:00:00,482.55,482.85,481.81,482.2,1236918.0,479.8725,480.1708,479.1366,479.5244,1236918.0
2024-07-22 15:30:00,482.2,483.11,481.86,482.33,3379214.0,479.5244,480.4294,479.1863,479.6537,3379214.0
2024-07-23 09:30:00,481.42,483.28,480.87,482.58,2400287.0,478.7488,480.5984,478.2018,479.9023,2400287.0
2024-07-23 10:00:00,482.64,483.57,481.5,482.88,1474492.0,479.962,480.8868,478.8283,480.2007,1474492.0
2024-07-23 10:30:00,482.88,482.95,480.7,481.68,1564866.0,480.2007,480.2703,478.0328,479.0073,1564866.0
2024-07-23 11:00:00,481.65,484.43,481.64,483.93,1280823.0,478.9775,481.7421,478.9675,481.2448,1280823.0
2024-07-23 11:30:00,483.95,484.17,483.07,483.24,766337.0,481.2647,481.4835,480.3896,480.5587,766337.0
2024-07-23 12:00:00,483.23,483.42,480.95,481.61,1277680.0,480.5487,480.7377,478.2814,478.9377,1277680.0
2024-07-23 12:30:00,481.58,481.93,480.72,481.24,954400.0,478.9079,479.2559,478.0526,478.5698,954400.0
2024-07-23 13:00:00,481.23,481.83,480.46,481.56,882495.0,478.5598,479.1565,477.7941,478.888,882495.0
2024-07-23 13:30:00,481.48,482.16,481.09,481.98,733115.0,478.8084,479.4846,478.4206,479.3056,733115.0
2024-07-23 14:00:00,481.96,482.38,481.15,481.5,646835.0,479.2858,479.7034,478.4803,478.8283,646835.0
2024-07-23 14:30:00,481.53,482.21,481.4,481.88,486833.0,478.8581,479.5344,478.7289,479.2062,486833.0
2024-07-23 15:00:00,481.87,482.33,481.66,482.15,527531.0,479.1963,479.6537,478.9874,479.4747,527531.0
2024-07-23 15:30:00,482.13,482.13,480.14,480.62,1979314.0,479.4548,479.4548,477.4759,477.9532,1979314.0
2024-07-24 09:30:00,473.82,474.19,470.56,470.82,5109105.0,471.1909,471.5589,467.949,468.2076,5109105.0
2024-07-24 10:00:00,470.81,471.07,469.73,470.2,2760185.0,468.1976,468.4562,467.1236,467.591,2760185.0
2024-07-24 10:30:00,470.21,470.49,468.42,469.02,2393208.0,467.601,467.8794,465.8209,466.4176,2393208.0
2024-07-24 11:00:00,469.01,469.19,467.41,468.02,1862770.0,466.4076,466.5866,464.8165,465.4231,1862770.0
2024-07-24 11:30:00,468.03,468.5,467.11,467.15,1727722.0,465.4331,465.9004,464.5182,464.5579,1727722.0
2024-07-24 12:00:00,467.18,467.33,466.24,466.48,1845532.0,464.5878,464.7369,463.653,463.8917,1845532.0
2024-07-24 12:30:00,466.46,467.01,465.9,466.23,1808386.0,463.8718,464.4187,463.3149,463.643,1808386.0
2024-07-24 13:00:00,466.23,467.65,465.94,466.83,1756838.0,463.643,465.0552,463.3546,464.2397,1756838.0
2024-07-24 13:30:00,466.87,467.52,466.09,466.19,1264238.0,464.2795,464.9259,463.5038,463.6033,1264238.0
2024-07-24 14:00:00,466.2,466.45,465.35,465.48,1362324.0,463.6132,463.8618,462.7679,462.8972,1362324.0
2024-07-24 14:30:00,465.48,465.71,463.88,464.46,1935758.0,462.8972,463.1259,461.3061,461.8829,1935758.0
2024-07-24 15:00:00,464.47,464.63,463.58,463.72,1995401.0,461.8928,462.0519,461.0077,461.147,1995401.0
2024-07-24 15:30:00,463.73,465.86,462.51,463.33,8310627.0,461.1569,463.2751,459.9437,460.7591,8310627.0
2024-07-25 09:30:00,463.72,463.95,458.87,459.2,4615267.0,461.147,461.3757,456.3239,456.652,4615267.0
2024-07-25 10:00:00,459.19,460.58,455.63,460.36,6360878.0,456.6421,458.0244,453.1019,457.8056,6360878.0
2024-07-25 10:30:00,460.37,463.77,459.5,463.7,4063821.0,457.8156,461.1967,456.9504,461.1271,4063821.0
2024-07-25 11:00:00,463.7,465.24,462.16,463.4,3189942.0,461.1271,462.6585,459.5956,460.8287,3189942.0
2024-07-25 11:30:00,463.39,464.22,461.98,464.19,1973908.0,460.8188,461.6442,459.4166,461.6144,1973908.0
2024-07-25 12:00:00,464.18,467.08,463.14,466.74,2589171.0,461.6044,464.4883,460.5702,464.1502,2589171.0
2024-07-25 12:30:00,466.77,467.21,465.79,466.56,1619711.0,464.18,464.6176,463.2055,463.9712,1619711.0
2024-07-25 13:00:00,466.59,467.94,464.47,464.92,2028208.0,464.001,465.3436,461.8928,462.3403,2028208.0
2024-07-25 13:30:00,464.96,465.82,464.42,465.49,1268103.0,462.3801,463.2353,461.8431,462.9071,1268103.0
2024-07-25 14:00:00,465.53,465.62,463.1,463.84,1595939.0,462.9469,463.0364,460.5304,461.2663,1595939.0
2024-07-25 14:30:00,463.84,464.42,461.17,461.57,1962644.0,461.2663,461.8431,458.6111,459.0089,1962644.0
2024-07-25 15:00:00,461.57,464.4,461.48,463.75,1782812.0,459.0089,461.8232,458.9194,461.1768,1782812.0
2024-07-25 15:30:00,463.69,463.91,458.05,458.25,5726744.0,461.1171,461.3359,455.5084,455.7073,5726744.0
2024-07-26 09:30:00,462.66,462.71,460.23,461.98,3626817.0,460.0928,460.1426,457.6763,459.4166,3626817.0
2024-07-26 10:00:00,462.02,463.37,459.86,462.05,3132168.0,459.4564,460.7989,457.3084,459.4862,3132168.0
2024-07-26 10:30:00,462.04,462.32,459.77,461.81,2654833.0,459.4763,459.7547,457.2189,459.2476,2654833.0
2024-07-26 11:00:00,461.82,462.64,460.99,461.4,1592661.0,459.2575,460.073,458.4321,458.8398,1592661.0
2024-07-26 11:30:00,461.4,463.45,461.16,463.22,2233923.0,458.8398,460.8785,458.6012,460.6497,2233923.0
2024-07-26 12:00:00,463.23,464.77,463.05,464.36,2348607.0,460.6597,462.1911,460.4807,461.7834,2348607.0
2024-07-26 12:30:00,464.37,465.72,464.3,465.46,1567518.0,461.7934,463.1359,461.7237,462.8773,1567518.0
2024-07-26 13:00:00,465.46,465.93,464.93,465.75,1681293.0,462.8773,463.3447,462.3503,463.1657,1681293.0
2024-07-26 13:30:00,465.75,465.85,462.4,463.52,2792395.0,463.1657,463.2651,459.8343,460.9481,2792395.0
2024-07-26 14:00:00,463.44,464.13,462.75,463.05,1018660.0,460.8685,461.5547,460.1823,460.4807,1018660.0
2024-07-26 14:30:00,463.08,463.55,461.62,461.87,1095997.0,460.5105,460.9779,459.0586,459.3072,1095997.0
2024-07-26 15:00:00,461.89,463.37,461.29,463.17,1647372.0,459.3271,460.7989,458.7305,460.6,1647372.0
2024-07-26 15:30:00,463.17,463.34,461.27,463.0,3195178.0,460.6,460.7691,458.7106,460.431,3195178.0
2024-07-29 09:30:00,465.71,467.67,464.2,467.47,3461009.0,463.1259,465.075,461.6243,464.8762,3461009.0
2024-07-29 10:00:00,467.45,467.91,464.67,465.92,2054648.0,464.8563,465.3137,462.0917,463.3348,2054648.0
2024-07-29 10:30:00,465.94,466.6,464.11,464.22,1407836.0,463.3546,464.011,461.5348,461.6442,1407836.0
2024-07-29 11:00:00,464.23,464.43,462.43,463.39,1396156.0,461.6541,461.853,459.8641,460.8188,1396156.0
2024-07-29 11:30:00,463.4,465.37,461.61,465.09,1583307.0,460.8287,462.7878,459.0487,462.5094,1583307.0
2024-07-29 12:00:00,465.15,466.98,465.14,466.09,1844981.0,462.569,464.3889,462.5591,463.5038,1844981.0
2024-07-29 12:30:00,466.09,467.05,465.83,466.19,828155.0,463.5038,464.4585,463.2453,463.6033,828155.0
2024-07-29 13:00:00,466.24,467.2,465.04,465.06,909926.0,463.653,464.6077,462.4596,462.4795,909926.0
2024-07-29 13:30:00,465.07,466.01,464.7,464.93,1252304.0,462.4895,463.4243,462.1215,462.3503,1252304.0
2024-07-29 14:00:00,464.97,465.0,463.95,464.09,1027479.0,462.39,462.4199,461.3757,461.5149,1027479.0
2024-07-29 14:30:00,464.09,464.26,463.29,464.12,958344.0,461.5149,461.684,460.7194,461.5447,958344.0
2024-07-29 15:00:00,464.15,464.86,463.75,464.62,991550.0,461.5746,462.2806,461.1768,462.042,991550.0
2024-07-29 15:30:00,464.62,465.24,463.58,463.84,2165650.0,462.042,462.6585,461.0077,461.2663,2165650.0
2024-07-30 09:30:00,465.85,466.57,463.86,464.31,2418728.0,463.2651,463.9812,461.2862,461.7337,2418728.0
2024-07-30 10:00:00,464.33,464.77,462.74,462.88,1726148.0,461.7536,462.1911,460.1724,460.3116,1726148.0
2024-07-30 10:30:00,462.9,463.17,461.27,461.47,1595342.0,460.3315,460.6,458.7106,458.9095,1595342.0
2024-07-30 11:00:00,461.42,461.68,458.33,459.46,2506220.0,458.8597,459.1183,455.7869,456.9106,2506220.0
2024-07-30 11:30:00,459.4,459.73,457.12,457.2,1897167.0,456.8509,457.1791,454.5836,454.6631,1897167.0
2024-07-30 12:00:00,457.21,458.25,456.68,457.37,1234359.0,454.6731,455.7073,454.146,454.8322,1234359.0
2024-07-30 12:30:00,457.31,457.66,454.37,454.48,1531745.0,454.7725,455.1206,451.8488,451.9582,1531745.0
2024-07-30 13:00:00,454.48,456.71,454.15,456.7,1876451.0,451.9582,454.1759,451.6301,454.1659,1876451.0
2024-07-30 13:30:00,456.71,457.74,456.23,457.4,1502143.0,454.1759,455.2001,453.6985,454.862,1502143.0
2024-07-30 14:00:00,457.45,458.9,457.06,458.25,1425643.0,454.9118,456.3537,454.5239,455.7073,1425643.0
2024-07-30 14:30:00,458.22,458.73,457.31,457.78,1243985.0,455.6775,456.1847,454.7725,455.2399,1243985.0
2024-07-30 15:00:00,457.78,457.78,456.69,457.34,1323236.0,455.2399,455.2399,454.156,454.8024,1323236.0
2024-07-30 15:30:00,457.33,459.24,456.55,457.38,4041209.0,454.7924,456.6918,454.0168,454.8421,4041209.0
2024-07-31 09:30:00,467.9,468.9,466.41,468.34,6811134.0,465.3038,466.2982,463.822,465.7413,6811134.0
2024-07-31 10:00:00,468.37,470.29,467.93,469.57,2815727.0,465.7712,467.6805,465.3336,466.9645,2815727.0
2024-07-31 10:30:00,469.58,470.83,468.85,469.82,1831702.0,466.9745,468.2175,466.2485,467.2131,1831702.0
2024-07-31 11:00:00,469.82,470.78,469.58,470.74,1126459.0,467.2131,468.1678,466.9745,468.128,1126459.0
2024-07-31 11:30:00,470.72,471.36,469.76,470.26,1388080.0,468.1081,468.7446,467.1535,467.6507,1388080.0
2024-07-31 12:00:00,470.27,470.76,469.5,469.78,891991.0,467.6606,468.1479,466.8949,467.1733,891991.0
2024-07-31 12:30:00,469.74,470.07,469.18,469.26,716683.0,467.1336,467.4617,466.5767,466.6562,716683.0
2024-07-31 13:00:00,469.3,470.52,469.1,469.59,804778.0,466.696,467.9092,466.4971,466.9844,804778.0
2024-07-31 13:30:00,469.56,469.73,467.3,469.3,1569470.0,466.9546,467.1236,464.7071,466.696,1569470.0
2024-07-31 14:00:00,469.31,470.63,468.54,470.35,1709019.0,466.7059,468.0186,465.9402,467.7402,1709019.0
2024-07-31 14:30:00,470.43,472.73,469.69,472.36,2480485.0,467.8197,470.107,467.0838,469.739,2480485.0
2024-07-31 15:00:00,472.39,472.79,469.04,469.55,2686186.0,469.7689,470.1666,466.4374,466.9446,2686186.0
2024-07-31 15:30:00,469.56,472.38,469.18,471.04,4831003.0,466.9546,469.7589,466.5767,468.4264,4831003.0
2024-08-01 09:30:00,471.76,475.55,471.3,474.71,3601057.0,469.1424,472.9113,468.6849,472.076,3601057.0
2024-08-01 10:00:00,474.62,475.17,469.84,469.87,2424447.0,471.9865,472.5334,467.233,467.2628,2424447.0
2024-08-01 10:30:00,469.92,470.46,467.05,467.37,2920296.0,467.3126,467.8496,464.4585,464.7767,2920296.0
2024-08-01 11:00:00,467.36,467.67,465.17,465.46,2654684.0,464.7668,465.075,462.5889,462.8773,2654684.0
2024-08-01 11:30:00,465.5,465.95,462.66,463.06,2963392.0,462.9171,463.3646,460.0928,460.4906,2963392.0
2024-08-01 12:00:00,463.05,464.86,462.01,462.83,2457714.0,460.4807,462.2806,459.4465,460.2619,2457714.0
2024-08-01 12:30:00,462.81,462.89,460.97,461.36,2103525.0,460.242,460.3216,458.4122,458.8001,2103525.0
2024-08-01 13:00:00,461.41,461.73,458.82,459.51,2243537.0,458.8498,459.168,456.2742,456.9603,2243537.0
2024-08-01 13:30:00,459.52,459.69,457.06,459.61,2792927.0,456.9703,457.1393,454.5239,457.0598,2792927.0
2024-08-01 14:00:00,459.6,459.97,456.63,457.14,2085786.0,457.0498,457.4178,454.0963,454.6035,2085786.0
2024-08-01 14:30:00,457.12,457.7,455.98,456.5,2001116.0,454.5836,455.1604,453.4499,453.967,2001116.0
2024-08-01 15:00:00,456.42,458.63,456.33,458.56,2602815.0,453.8875,456.0852,453.798,456.0156,2602815.0
2024-08-01 15:30:00,458.57,460.63,457.93,459.68,5327703.0,456.0255,458.0741,455.3891,457.1294,5327703.0
2024-08-02 09:30:00,450.89,453.57,448.28,449.1,6782509.0,448.3882,451.0533,445.7926,446.6081,6782509.0
2024-08-02 10:00:00,449.09,450.11,444.47,446.95,6415993.0,446.5981,447.6125,442.0038,444.47,6415993.0
2024-08-02 10:30:00,446.93,448.51,445.04,445.45,5162347.0,444.4501,446.0214,442.5706,442.9783,5162347.0
2024-08-02 11:00:00,445.45,447.6,444.96,446.76,4088828.0,442.9783,445.1164,442.4911,444.2811,4088828.0
2024-08-02 11:30:00,446.77,450.4,446.38,449.58,3230871.0,444.291,447.9009,443.9032,447.0854,3230871.0
2024-08-02 12:00:00,449.56,450.33,447.8,449.45,2182874.0,447.0655,447.8313,445.3153,446.9561,2182874.0
2024-08-02 12:30:00,449.44,450.49,446.89,447.46,2192052.0,446.9462,447.9904,444.4104,444.9772,2192052.0
2024-08-02 13:00:00,447.48,448.7,446.79,446.89,1349498.0,444.9971,446.2103,444.3109,444.4104,1349498.0
2024-08-02 13:30:00,446.87,447.22,445.95,447.05,1503395.0,444.3905,444.7385,443.4756,444.5695,1503395.0
2024-08-02 14:00:00,447.06,448.6,446.14,448.56,1340691.0,444.5794,446.1109,443.6645,446.0711,1340691.0
2024-08-02 14:30:00,448.54,449.4,447.23,447.31,1766473.0,446.0512,446.9064,444.7485,444.828,1766473.0
2024-08-02 15:00:00,447.36,448.8,447.0,448.55,1360363.0,444.8777,446.3098,444.5197,446.0611,1360363.0
2024-08-02 15:30:00,448.53,449.2,446.37,448.71,4318972.0,446.0413,446.7075,443.8932,446.2203,4318972.0
2024-08-05 09:30:00,424.71,434.2,423.45,432.53,11739643.0,422.3534,431.7908,421.1004,430.13,11739643.0
2024-08-05 10:00:00,432.54,438.07,431.86,431.91,6553959.0,430.14,435.6393,429.4637,429.5135,6553959.0
2024-08-05 10:30:00,431.92,437.27,431.73,433.99,4725161.0,429.5234,434.8437,429.3345,431.5819,4725161.0
2024-08-05 11:00:00,433.96,439.91,432.68,437.83,4715932.0,431.5521,437.4691,430.2792,435.4006,4715932.0
2024-08-05 11:30:00,437.82,439.82,436.54,437.91,3312510.0,435.3907,437.3796,434.1178,435.4802,3312510.0
2024-08-05 12:00:00,437.86,442.29,436.89,442.16,2957558.0,435.4305,439.8359,434.4658,439.7066,2957558.0
2024-08-05 12:30:00,442.15,442.15,435.81,436.35,2898642.0,439.6967,439.6967,433.3918,433.9288,2898642.0
2024-08-05 13:00:00,436.3,438.88,435.88,437.58,1952406.0,433.8791,436.4448,433.4614,435.152,1952406.0
2024-08-05 13:30:00,437.56,439.35,436.85,437.22,2016416.0,435.1321,436.9122,434.4261,434.794,2016416.0
2024-08-05 14:00:00,437.18,437.45,434.81,436.21,2256223.0,434.7542,435.0227,432.3974,433.7896,2256223.0
2024-08-05 14:30:00,436.16,436.84,432.73,433.05,3189832.0,433.7399,434.4161,430.3289,430.6471,3189832.0
2024-08-05 15:00:00,433.07,435.27,433.06,434.85,3263783.0,430.667,432.8548,430.6571,432.4372,3263783.0
2024-08-05 15:30:00,434.81,436.04,433.22,435.75,8836751.0,432.3974,433.6206,430.8162,433.3322,8836751.0
2024-08-06 09:30:00,437.3,439.6,434.56,438.8,6196331.0,434.8736,437.1608,432.1488,436.3652,6196331.0
2024-08-06 10:00:00,438.78,440.93,437.89,439.32,3975056.0,436.3454,438.4834,435.4603,436.8824,3975056.0
2024-08-06 10:30:00,439.34,443.62,438.51,442.71,3602412.0,436.9022,441.1585,436.0768,440.2535,3602412.0
2024-08-06 11:00:00,442.7,443.53,439.83,439.89,2346363.0,440.2436,441.069,437.3895,437.4492,2346363.0
2024-08-06 11:30:00,439.92,443.84,439.87,443.68,2216201.0,437.479,441.3773,437.4293,441.2182,2216201.0
2024-08-06 12:00:00,443.69,444.59,443.05,443.46,1888196.0,441.2281,442.1231,440.5917,440.9994,1888196.0
2024-08-06 12:30:00,443.49,446.17,443.07,445.74,2102163.0,441.0292,443.6943,440.6115,443.2667,2102163.0
2024-08-06 13:00:00,445.76,446.25,444.76,445.63,1997591.0,443.2866,443.7739,442.2922,443.1573,1997591.0
2024-08-06 13:30:00,445.64,446.14,444.59,445.53,1570379.0,443.1673,443.6645,442.1231,443.0579,1570379.0
2024-08-06 14:00:00,445.6,446.6,444.72,446.43,1361649.0,443.1275,444.122,442.2524,443.9529,1361649.0
2024-08-06 14:30:00,446.45,447.07,444.8,444.8,1482187.0,443.9728,444.5894,442.3319,442.3319,1482187.0
2024-08-06 15:00:00,444.83,444.88,441.87,443.66,4088621.0,442.3618,442.4115,439.4182,441.1983,4088621.0
2024-08-06 15:30:00,443.69,444.07,439.42,439.6,6391280.0,441.2281,441.606,436.9818,437.1608,6391280.0
2024-08-07 09:30:00,446.51,449.0,446.15,448.11,4785911.0,444.0325,446.5086,443.6745,445.6236,4785911.0
2024-08-07 10:00:00,448.12,448.98,445.31,445.98,3000574.0,445.6335,446.4888,442.8391,443.5054,3000574.0
2024-08-07 10:30:00,446.04,448.69,445.56,447.88,1848740.0,443.5651,446.2004,443.0877,445.3949,1848740.0
2024-08-07 11:00:00,447.93,448.76,446.08,446.8,1742869.0,445.4446,446.27,443.6048,444.3209,1742869.0
2024-08-07 11:30:00,446.79,447.29,443.8,445.2,1998521.0,444.3109,444.8081,441.3375,442.7297,1998521.0
2024-08-07 12:00:00,445.23,445.31,442.33,444.79,1871929.0,442.7596,442.8391,439.8757,442.322,1871929.0
2024-08-07 12:30:00,444.74,445.01,441.78,442.34,2016833.0,442.2723,442.5408,439.3287,439.8856,2016833.0
2024-08-07 13:00:00,442.28,442.72,439.27,440.35,2878564.0,439.8259,440.2635,436.8326,437.9066,2878564.0
2024-08-07 13:30:00,440.34,441.49,437.84,438.4,2274810.0,437.8967,439.0403,435.4106,435.9675,2274810.0
2024-08-07 14:00:00,438.33,438.76,435.93,437.48,2864491.0,435.8978,436.3255,433.5112,435.0526,2864491.0
2024-08-07 14:30:00,437.45,437.48,435.55,436.22,2314997.0,435.0227,435.0526,433.1333,433.7996,2314997.0
2024-08-07 15:00:00,436.2,439.09,436.08,437.71,2992072.0,433.7797,436.6536,433.6603,435.2813,2992072.0
2024-08-07 15:30:00,437.7,438.29,434.37,434.83,3923397.0,435.2713,435.8581,431.9598,432.4173,3923397.0
2024-08-08 09:30:00,441.07,441.43,437.15,440.6,4809472.0,438.6226,438.9806,434.7244,438.1553,4809472.0
2024-08-08 10:00:00,440.68,444.93,440.19,444.75,3414655.0,438.2348,442.4612,437.7475,442.2822,3414655.0
2024-08-08 10:30:00,444.79,446.09,444.14,445.49,2438852.0,442.322,443.6148,441.6756,443.0181,2438852.0
2024-08-08 11:00:00,445.53,445.64,443.37,444.78,1918787.0,443.0579,443.1673,440.9099,442.3121,1918787.0
2024-08-08 11:30:00,444.8,445.7,444.14,445.32,1460190.0,442.3319,443.227,441.6756,442.8491,1460190.0
2024-08-08 12:00:00,445.32,446.85,445.19,446.1,1369715.0,442.8491,444.3706,442.7198,443.6247,1369715.0
2024-08-08 12:30:00,446.12,446.13,444.28,445.37,1334976.0,443.6446,443.6546,441.8148,442.8988,1334976.0
2024-08-08 13:00:00,445.42,447.57,444.22,447.54,1856061.0,442.9485,445.0866,441.7552,445.0567,1856061.0
2024-08-08 13:30:00,447.57,448.43,447.38,448.0,1620831.0,445.0866,445.9418,444.8976,445.5142,1620831.0
2024-08-08 14:00:00,448.0,448.99,447.57,447.96,1608563.0,445.5142,446.4987,445.0866,445.4744,1608563.0
2024-08-08 14:30:00,447.97,448.54,446.99,447.47,1409837.0,445.4844,446.0512,444.5098,444.9871,1409837.0
2024-08-08 15:00:00,447.43,447.93,446.1,446.26,2029966.0,444.9474,445.4446,443.6247,443.7838,2029966.0
2024-08-08 15:30:00,446.28,448.66,445.34,448.2,5274047.0,443.8037,446.1705,442.869,445.7131,5274047.0
2024-08-09 09:30:00,446.73,448.62,446.07,446.29,3942450.0,444.2512,446.1308,443.5949,443.8137,3942450.0
2024-08-09 10:00:00,446.26,449.52,445.61,447.77,2371659.0,443.7838,447.0258,443.1375,445.2855,2371659.0
2024-08-09 10:30:00,447.83,449.34,446.4,448.53,1918071.0,445.3451,446.8468,443.9231,446.0413,1918071.0
2024-08-09 11:00:00,448.54,449.81,448.07,448.07,1287680.0,446.0512,447.3141,445.5838,445.5838,1287680.0
2024-08-09 11:30:00,448.13,449.06,447.19,447.39,1212985.0,445.6435,446.5683,444.7087,444.9076,1212985.0
2024-08-09 12:00:00,447.41,447.84,446.84,447.47,926926.0,444.9275,445.3551,444.3606,444.9871,926926.0
2024-08-09 12:30:00,447.43,448.62,447.36,448.6,1142795.0,444.9474,446.1308,444.8777,446.1109,1142795.0
2024-08-09 13:00:00,448.6,451.64,448.41,451.64,1894146.0,446.1109,449.134,445.9219,449.134,1894146.0
2024-08-09 13:30:00,451.64,452.06,450.03,450.49,1952610.0,449.134,449.5517,447.5329,447.9904,1952610.0
2024-08-09 14:00:00,450.52,450.97,449.51,450.0,1078909.0,448.0202,448.4677,447.0158,447.5031,1078909.0
2024-08-09 14:30:00,450.0,450.62,449.42,450.15,969325.0,447.5031,448.1197,446.9263,447.6523,969325.0
2024-08-09 15:00:00,450.15,450.94,449.5,450.48,1192318.0,447.6523,448.4379,447.0059,447.9804,1192318.0
2024-08-09 15:30:00,450.48,451.09,449.73,450.53,3115925.0,447.9804,448.587,447.2346,448.0302,3115925.0
2024-08-12 09:30:00,451.39,452.14,448.55,448.96,3286808.0,448.8854,449.6312,446.0611,446.4689,3286808.0
2024-08-12 10:00:00,448.97,453.46,448.74,452.71,2311916.0,446.4788,450.9439,446.2501,450.1981,2311916.0
2024-08-12 10:30:00,452.72,453.81,452.57,453.45,1546478.0,450.208,451.292,450.0588,450.934,1546478.0
2024-08-12 11:00:00,453.45,454.37,449.85,451.13,2331619.0,450.934,451.8488,447.3539,448.6268,2331619.0
2024-08-12 11:30:00,451.11,453.47,450.19,453.29,1721848.0,448.6069,450.9538,447.692,450.7748,1721848.0
2024-08-12 12:00:00,453.28,453.56,452.2,452.68,1039774.0,450.7649,451.0433,449.6909,450.1682,1039774.0
2024-08-12 12:30:00,452.6,453.16,450.88,450.91,925309.0,450.0887,450.6456,448.3782,448.408,925309.0
2024-08-12 13:00:00,450.92,452.53,450.32,451.66,857948.0,448.418,450.0191,447.8213,449.1539,857948.0
2024-08-12 13:30:00,451.7,452.11,450.05,450.82,1007830.0,449.1937,449.6014,447.5528,448.3185,1007830.0
2024-08-12 14:00:00,450.83,451.43,450.36,450.93,715230.0,448.3285,448.9252,447.8611,448.4279,715230.0
2024-08-12 14:30:00,450.82,451.57,450.56,451.5,611804.0,448.3185,449.0644,448.06,448.9948,611804.0
2024-08-12 15:00:00,451.52,451.59,450.63,450.88,763848.0,449.0147,449.0843,448.1296,448.3782,763848.0
2024-08-12 15:30:00,450.9,451.52,449.93,451.48,2410981.0,448.3981,449.0147,447.4335,448.9749,2410981.0
2024-08-13 09:30:00,455.81,457.98,455.68,457.66,3852007.0,453.2809,455.4388,453.1516,455.1206,3852007.0
2024-08-13 10:00:00,457.67,458.21,456.98,457.79,1795983.0,455.1305,455.6675,454.4444,455.2499,1795983.0
2024-08-13 10:30:00,457.78,458.9,456.63,458.68,1461870.0,455.2399,456.3537,454.0963,456.1349,1461870.0
2024-08-13 11:00:00,458.71,459.52,458.51,459.3,1251829.0,456.1648,456.9703,455.9659,456.7515,1251829.0
2024-08-13 11:30:00,459.28,460.05,459.05,459.63,1353784.0,456.7316,457.4973,456.5029,457.0797,1353784.0
2024-08-13 12:00:00,459.65,460.74,459.27,460.41,1568286.0,457.0995,458.1835,456.7217,457.8553,1568286.0
2024-08-13 12:30:00,460.4,461.88,460.01,461.85,1598108.0,457.8454,459.3172,457.4576,459.2873,1598108.0
2024-08-13 13:00:00,461.88,462.18,461.43,461.75,1433062.0,459.3172,459.6155,458.8697,459.1879,1433062.0
2024-08-13 13:30:00,461.76,462.07,460.22,461.46,1484947.0,459.1978,459.5061,457.6664,458.8995,1484947.0
2024-08-13 14:00:00,461.46,461.86,460.95,461.77,1168058.0,458.8995,459.2973,458.3923,459.2078,1168058.0
2024-08-13 14:30:00,461.78,462.13,461.56,462.08,1175524.0,459.2177,459.5658,458.999,459.5161,1175524.0
2024-08-13 15:00:00,462.08,462.09,460.89,461.56,1437346.0,459.5161,459.526,458.3327,458.999,1437346.0
2024-08-13 15:30:00,461.54,462.85,461.36,462.6,4527070.0,458.9791,460.2818,458.8001,460.0332,4527070.0
2024-08-14 09:30:00,463.56,464.43,460.48,460.89,4459588.0,460.9879,461.853,457.9249,458.3327,4459588.0
2024-08-14 10:00:00,460.91,461.52,459.38,460.4,2822492.0,458.3526,458.9592,456.831,457.8454,2822492.0
2024-08-14 10:30:00,460.42,461.95,458.4,461.81,2369047.0,457.8653,459.3868,455.8565,459.2476,2369047.0
2024-08-14 11:00:00,461.84,462.82,461.49,462.79,1326649.0,459.2774,460.252,458.9293,460.2221,1326649.0
2024-08-14 11:30:00,462.82,465.11,462.81,464.95,1934093.0,460.252,462.5293,460.242,462.3701,1934093.0
2024-08-14 12:00:00,464.94,464.98,461.24,461.97,1768746.0,462.3602,462.4,458.6807,459.4067,1768746.0
2024-08-14 12:30:00,461.96,462.27,460.65,461.93,1154878.0,459.3967,459.705,458.094,459.3669,1154878.0
2024-08-14 13:00:00,461.91,462.67,461.5,462.25,799062.0,459.347,460.1028,458.9393,459.6851,799062.0
2024-08-14 13:30:00,462.22,462.6,461.51,461.94,806579.0,459.6553,460.0332,458.9492,459.3768,806579.0
2024-08-14 14:00:00,461.94,462.38,461.3,462.33,722445.0,459.3768,459.8144,458.7404,459.7647,722445.0
2024-08-14 14:30:00,462.3,462.91,461.87,462.84,1060410.0,459.7348,460.3415,459.3072,460.2718,1060410.0
2024-08-14 15:00:00,462.82,462.83,461.15,461.6,1243576.0,460.252,460.2619,458.5912,459.0387,1243576.0
2024-08-14 15:30:00,461.62,463.63,461.3,462.81,3072059.0,459.0586,461.0575,458.7404,460.242,3072059.0
2024-08-15 09:30:00,468.76,471.4,468.38,471.38,4904467.0,466.159,468.7844,465.7811,468.7645,4904467.0
2024-08-15 10:00:00,471.37,472.03,470.03,471.71,3656923.0,468.7545,469.4109,467.422,469.0926,3656923.0
2024-08-15 10:30:00,471.74,472.69,471.51,471.87,2009806.0,469.1225,470.0672,468.8937,469.2517,2009806.0
2024-08-15 11:00:00,471.83,472.97,471.63,472.34,1158189.0,469.212,470.3456,469.0131,469.7191,1158189.0
2024-08-15 11:30:00,472.38,473.45,472.14,472.94,1524493.0,469.7589,470.823,469.5202,470.3158,1524493.0
2024-08-15 12:00:00,472.95,473.99,472.91,473.91,1207344.0,470.3258,471.36,470.286,471.2804,1207344.0
2024-08-15 12:30:00,473.91,473.96,472.63,473.23,1271872.0,471.2804,471.3301,470.0075,470.6042,1271872.0
2024-08-15 13:00:00,473.23,473.62,472.8,473.34,1005421.0,470.6042,470.992,470.1766,470.7136,1005421.0
2024-08-15 13:30:00,473.33,474.37,473.33,474.33,842352.0,470.7036,471.7379,470.7036,471.6981,842352.0
2024-08-15 14:00:00,474.34,474.53,473.89,474.28,1119751.0,471.708,471.897,471.2605,471.6484,1119751.0
2024-08-15 14:30:00,474.3,474.47,473.92,474.34,813298.0,471.6683,471.8373,471.2904,471.708,813298.0
2024-08-15 15:00:00,474.3,474.52,473.83,474.29,1550140.0,471.6683,471.887,471.2009,471.6583,1550140.0
2024-08-15 15:30:00,474.28,474.82,473.36,474.49,4681549.0,471.6484,472.1854,470.7335,471.8572,4681549.0
2024-08-16 09:30:00,472.66,473.4,471.65,472.49,3331655.0,470.0374,470.7733,469.033,469.8683,3331655.0
2024-08-16 10:00:00,472.38,474.8,472.33,474.24,2182150.0,469.7589,472.1655,469.7092,471.6086,2182150.0
2024-08-16 10:30:00,474.24,474.78,472.5,473.05,1572111.0,471.6086,472.1456,469.8782,470.4252,1572111.0
2024-08-16 11:00:00,473.04,473.67,472.48,473.29,1266163.0,470.4153,471.0418,469.8584,470.6639,1266163.0
2024-08-16 11:30:00,473.34,474.59,473.18,474.39,879291.0,470.7136,471.9567,470.5545,471.7578,879291.0
2024-08-16 12:00:00,474.4,475.46,474.1,475.31,881939.0,471.7677,472.8218,471.4694,472.6727,881939.0
2024-08-16 12:30:00,475.32,476.41,475.16,476.19,923723.0,472.6826,473.7666,472.5235,473.5478,923723.0
2024-08-16 13:00:00,476.27,476.28,475.54,475.87,784801.0,473.6273,473.6373,472.9014,473.2296,784801.0
2024-08-16 13:30:00,475.86,476.08,475.04,475.63,785975.0,473.2196,473.4384,472.4042,472.9909,785975.0
2024-08-16 14:00:00,475.64,475.65,474.73,475.3,705328.0,473.0008,473.0108,472.0959,472.6627,705328.0
2024-08-16 14:30:00,475.32,475.61,474.86,475.48,720353.0,472.6826,472.971,472.2252,472.8417,720353.0
2024-08-16 15:00:00,475.5,475.54,474.86,475.0,896822.0,472.8616,472.9014,472.2252,472.3644,896822.0
2024-08-16 15:30:00,475.01,475.25,474.27,475.02,2326784.0,472.3743,472.613,471.6384,472.3843,2326784.0
2024-08-19 09:30:00,475.17,475.67,473.71,474.74,2601291.0,472.5334,473.0307,471.0815,472.1058,2601291.0
2024-08-19 10:00:00,474.77,475.62,473.37,475.32,1731598.0,472.1357,472.9809,470.7434,472.6826,1731598.0
2024-08-19 10:30:00,475.34,476.52,474.88,476.35,1120499.0,472.7025,473.8759,472.245,473.7069,1120499.0
2024-08-19 11:00:00,476.33,476.9,475.81,476.43,786159.0,473.687,474.2538,473.1699,473.7864,786159.0
2024-08-19 11:30:00,476.42,476.95,475.52,475.95,736464.0,473.7765,474.3036,472.8815,473.3091,736464.0
2024-08-19 12:00:00,475.96,476.58,475.54,476.57,630531.0,473.3191,473.9356,472.9014,473.9257,630531.0
2024-08-19 12:30:00,476.52,477.42,476.14,477.26,714666.0,473.8759,474.7709,473.4981,474.6118,714666.0
2024-08-19 13:00:00,477.24,477.56,476.85,477.27,532063.0,474.5919,474.9102,474.2041,474.6218,532063.0
2024-08-19 13:30:00,477.3,478.0,477.08,478.0,610768.0,474.6516,475.3477,474.4328,475.3477,610768.0
2024-08-19 14:00:00,477.99,478.52,477.91,478.47,648420.0,475.3378,475.8648,475.2582,475.8151,648420.0
2024-08-19 14:30:00,478.47,479.51,478.42,479.13,941114.0,475.8151,476.8494,475.7654,476.4715,941114.0
2024-08-19 15:00:00,479.11,479.52,478.79,479.47,754968.0,476.4516,476.8593,476.1333,476.8096,754968.0
2024-08-19 15:30:00,479.45,481.31,478.97,481.26,3207421.0,476.7897,478.6394,476.3123,478.5896,3207421.0
2024-08-20 09:30:00,480.35,482.94,480.33,482.79,3110140.0,477.6847,480.2603,477.6648,480.1112,3110140.0
2024-08-20 10:00:00,482.8,482.9,479.97,480.5,2606531.0,480.1211,480.2205,477.3068,477.8339,2606531.0
2024-08-20 10:30:00,480.5,480.78,478.55,479.55,2188882.0,477.8339,478.1123,475.8947,476.8891,2188882.0
2024-08-20 11:00:00,479.56,480.51,479.27,479.7,1261088.0,476.8991,477.8438,476.6107,477.0383,1261088.0
2024-08-20 11:30:00,479.65,481.22,479.49,481.19,971550.0,476.9886,478.5499,476.8295,478.52,971550.0
2024-08-20 12:00:00,481.21,481.35,479.95,480.2,898962.0,478.5399,478.6791,477.2869,477.5355,898962.0
2024-08-20 12:30:00,480.15,480.44,479.34,479.37,749226.0,477.4858,477.7742,476.6803,476.7101,749226.0
2024-08-20 13:00:00,479.4,479.77,478.65,479.64,829824.0,476.74,477.1079,475.9941,476.9786,829824.0
2024-08-20 13:30:00,479.65,480.25,479.34,480.13,701080.0,476.9886,477.5852,476.6803,477.4659,701080.0
2024-08-20 14:00:00,480.11,481.54,479.97,481.14,1276172.0,477.446,478.8681,477.3068,478.4703,1276172.0
2024-08-20 14:30:00,481.14,481.51,480.65,481.2,1276548.0,478.4703,478.8383,477.983,478.53,1276548.0
2024-08-20 15:00:00,481.19,481.32,480.42,480.49,1285872.0,478.52,478.6493,477.7543,477.8239,1285872.0
2024-08-20 15:30:00,480.5,481.34,480.03,480.2,2183127.0,477.8339,478.6692,477.3665,477.5355,2183127.0
2024-08-21 09:30:00,481.05,482.04,480.35,481.9,1851348.0,478.3808,479.3653,477.6847,479.2261,1851348.0
2024-08-21 10:00:00,481.93,482.7,481.01,481.84,1903472.0,479.2559,480.0217,478.341,479.1664,1903472.0
2024-08-21 10:30:00,481.86,484.37,480.09,480.84,3251412.0,479.1863,481.6824,477.4261,478.172,3251412.0
2024-08-21 11:00:00,480.81,482.28,480.07,481.57,1300494.0,478.1421,479.604,477.4062,478.8979,1300494.0
2024-08-21 11:30:00,481.62,481.72,480.26,480.58,868711.0,478.9476,479.0471,477.5952,477.9134,868711.0
2024-08-21 12:00:00,480.55,481.09,479.32,480.96,1001436.0,477.8836,478.4206,476.6604,478.2913,1001436.0
2024-08-21 12:30:00,480.95,481.91,480.87,481.73,492881.0,478.2814,479.236,478.2018,479.057,492881.0
2024-08-21 13:00:00,481.75,481.99,481.31,481.34,516045.0,479.0769,479.3156,478.6394,478.6692,516045.0
2024-08-21 13:30:00,481.36,482.4,481.36,482.25,874183.0,478.6891,479.7233,478.6891,479.5741,874183.0
2024-08-21 14:00:00,482.27,483.27,481.91,483.18,1286052.0,479.594,480.5885,479.236,480.499,1286052.0
2024-08-21 14:30:00,483.18,483.66,481.97,482.51,1147053.0,480.499,480.9763,479.2957,479.8327,1147053.0
2024-08-21 15:00:00,482.47,482.67,480.75,481.68,1081280.0,479.7929,479.9918,478.0825,479.0073,1081280.0
2024-08-21 15:30:00,481.7,482.93,481.29,482.53,2161145.0,479.0272,480.2504,478.6195,479.8526,2161145.0
2024-08-22 09:30:00,484.87,485.54,483.59,484.38,2361646.0,482.1796,482.8459,480.9067,481.6923,2361646.0
2024-08-22 10:00:00,484.44,484.55,482.13,482.94,1989394.0,481.752,481.8614,479.4548,480.2603,1989394.0
2024-08-22 10:30:00,482.92,482.92,481.44,481.99,1485893.0,480.2404,480.2404,478.7686,479.3156,1485893.0
2024-08-22 11:00:00,482.0,482.88,480.25,480.35,1429589.0,479.3255,480.2007,477.5852,477.6847,1429589.0
2024-08-22 11:30:00,480.35,480.44,476.8,477.96,3249093.0,477.6847,477.7742,474.1544,475.308,3249093.0
2024-08-22 12:00:00,477.95,480.62,477.79,480.43,1840371.0,475.298,477.9532,475.1389,477.7642,1840371.0
2024-08-22 12:30:00,480.45,480.83,477.49,477.85,1837583.0,477.7841,478.162,474.8406,475.1986,1837583.0
2024-08-22 13:00:00,477.87,478.62,477.1,477.92,1599724.0,475.2185,475.9643,474.4527,475.2682,1599724.0
2024-08-22 13:30:00,477.89,478.08,474.94,475.45,2242524.0,475.2383,475.4273,472.3047,472.8119,2242524.0
2024-08-22 14:00:00,475.45,476.74,474.86,476.73,1572902.0,472.8119,474.0947,472.2252,474.0848,1572902.0
2024-08-22 14:30:00,476.73,477.06,475.37,475.53,1149421.0,474.0848,474.4129,472.7323,472.8914,1149421.0
2024-08-22 15:00:00,475.5,476.86,474.68,474.78,1690456.0,472.8616,474.2141,472.0462,472.1456,1690456.0
2024-08-22 15:30:00,474.81,475.59,473.81,474.83,4950838.0,472.1754,472.9511,471.181,472.1953,4950838.0
2024-08-23 09:30:00,479.23,479.42,478.02,479.08,2560551.0,476.5709,476.7599,475.3676,476.4217,2560551.0
2024-08-23 10:00:00,479.17,482.74,479.13,482.19,4802882.0,476.5112,480.0614,476.4715,479.5145,4802882.0
2024-08-23 10:30:00,482.26,482.49,475.98,478.36,4008020.0,479.5841,479.8128,473.3389,475.7057,4008020.0
2024-08-23 11:00:00,478.35,480.3,476.98,479.53,2283843.0,475.6958,477.635,474.3334,476.8692,2283843.0
2024-08-23 11:30:00,479.57,480.69,478.08,478.28,1432846.0,476.909,478.0228,475.4273,475.6262,1432846.0
2024-08-23 12:00:00,478.29,478.44,476.22,476.94,1535799.0,475.6361,475.7853,473.5776,474.2936,1535799.0
2024-08-23 12:30:00,476.95,477.88,475.28,477.4,1546429.0,474.3036,475.2284,472.6428,474.7511,1546429.0
2024-08-23 13:00:00,477.42,478.67,477.05,478.47,777603.0,474.7709,476.014,474.403,475.8151,777603.0
2024-08-23 13:30:00,478.53,479.49,478.4,478.61,1037795.0,475.8748,476.8295,475.7455,475.9543,1037795.0
2024-08-23 14:00:00,478.63,479.3,478.4,479.07,855252.0,475.9742,476.6405,475.7455,476.4118,855252.0
2024-08-23 14:30:00,479.09,479.42,478.39,478.77,793779.0,476.4317,476.7599,475.7356,476.1135,793779.0
2024-08-23 15:00:00,478.76,480.36,477.99,480.25,1274479.0,476.1035,477.6946,475.3378,477.5852,1274479.0
2024-08-23 15:30:00,480.27,480.54,478.5,480.02,3403608.0,477.6051,477.8736,475.845,477.3565,3403608.0
2024-08-26 09:30:00,479.44,480.38,478.18,478.44,2378326.0,476.7797,477.7145,475.5267,475.7853,2378326.0
2024-08-26 10:00:00,478.46,478.63,475.69,475.95,2090233.0,475.8052,475.9742,473.0505,473.3091,2090233.0
2024-08-26 10:30:00,475.91,475.96,473.24,475.54,3177039.0,473.2693,473.3191,470.6141,472.9014,3177039.0
2024-08-26 11:00:00,475.53,476.32,475.08,475.75,1619457.0,472.8914,473.6771,472.4439,473.1102,1619457.0
2024-08-26 11:30:00,475.61,475.99,474.23,474.46,1393889.0,472.971,473.3489,471.5987,471.8274,1393889.0
2024-08-26 12:00:00,474.4,475.98,474.12,475.92,1034508.0,471.7677,473.3389,471.4893,473.2793,1034508.0
2024-08-26 12:30:00,475.91,476.56,475.65,475.97,865770.0,473.2693,473.9157,473.0108,473.329,865770.0
2024-08-26 13:00:00,475.97,476.15,475.06,475.37,1206759.0,473.329,473.508,472.424,472.7323,1206759.0
2024-08-26 13:30:00,475.4,475.61,473.7,473.96,1175296.0,472.7622,472.971,471.0716,471.3301,1175296.0
2024-08-26 14:00:00,473.97,475.09,473.43,475.0,1234687.0,471.3401,472.4539,470.8031,472.3644,1234687.0
2024-08-26 14:30:00,474.97,476.0,474.8,475.91,999122.0,472.3345,473.3588,472.1655,473.2693,999122.0
2024-08-26 15:00:00,475.89,476.1,475.14,475.19,733049.0,473.2494,473.4583,472.5036,472.5533,733049.0
2024-08-26 15:30:00,475.17,475.48,474.48,475.33,2554717.0,472.5334,472.8417,471.8473,472.6925,2554717.0
2024-08-27 09:30:00,473.69,474.81,471.71,474.13,3246440.0,471.0616,472.1754,469.0926,471.4992,3246440.0
2024-08-27 10:00:00,474.24,476.39,473.88,476.28,1983658.0,471.6086,473.7467,471.2506,473.6373,1983658.0
2024-08-27 10:30:00,476.28,477.34,476.1,477.25,2435867.0,473.6373,474.6914,473.4583,474.6019,2435867.0
2024-08-27 11:00:00,477.25,477.84,476.17,476.18,1907919.0,474.6019,475.1886,473.5279,473.5378,1907919.0
2024-08-27 11:30:00,476.17,476.28,475.05,475.83,1421150.0,473.5279,473.6373,472.4141,473.1898,1421150.0
2024-08-27 12:00:00,475.83,476.56,475.62,476.14,882899.0,473.1898,473.9157,472.9809,473.4981,882899.0
2024-08-27 12:30:00,476.14,476.71,475.18,476.16,1058340.0,473.4981,474.0649,472.5434,473.5179,1058340.0
2024-08-27 13:00:00,476.17,477.36,476.01,477.23,1343618.0,473.5279,474.7113,473.3688,474.582,1343618.0
2024-08-27 13:30:00,477.28,477.75,476.52,477.67,1285152.0,474.6317,475.0991,473.8759,475.0196,1285152.0
2024-08-27 14:00:00,477.62,477.79,476.78,477.09,908284.0,474.9698,475.1389,474.1345,474.4428,908284.0
2024-08-27 14:30:00,477.03,477.25,476.56,476.93,721959.0,474.3831,474.6019,473.9157,474.2837,721959.0
2024-08-27 15:00:00,476.97,477.0,476.35,476.75,779353.0,474.3234,474.3533,473.7069,474.1047,779353.0
2024-08-27 15:30:00,476.74,477.25,476.34,476.83,1946064.0,474.0947,474.6019,473.6969,474.1842,1946064.0
2024-08-28 09:30:00,476.29,477.02,473.97,474.62,2141467.0,473.6472,474.3732,471.3401,471.9865,2141467.0
2024-08-28 10:00:00,474.66,475.48,473.59,475.17,1770356.0,472.0263,472.8417,470.9622,472.5334,1770356.0
2024-08-28 10:30:00,475.16,475.47,472.15,472.16,2093056.0,472.5235,472.8318,469.5302,469.5401,2093056.0
2024-08-28 11:00:00,472.15,472.15,469.33,470.5,2897054.0,469.5302,469.5302,466.7258,467.8893,2897054.0
2024-08-28 11:30:00,470.49,471.66,469.96,471.52,1502324.0,467.8794,469.0429,467.3523,468.9037,1502324.0
2024-08-28 12:00:00,471.45,471.81,469.91,470.75,1053238.0,468.8341,469.1921,467.3026,468.138,1053238.0
2024-08-28 12:30:00,470.72,472.33,470.56,472.1,903648.0,468.1081,469.7092,467.949,469.4805,903648.0
2024-08-28 13:00:00,472.08,472.46,471.09,471.52,1043558.0,469.4606,469.8385,468.4761,468.9037,1043558.0
2024-08-28 13:30:00,471.55,471.86,468.18,468.31,2386125.0,468.9335,469.2418,465.5822,465.7115,2386125.0
2024-08-28 14:00:00,468.34,469.38,467.89,469.07,2725962.0,465.7413,466.7756,465.2938,466.4673,2725962.0
2024-08-28 14:30:00,469.03,471.66,468.74,471.56,1662309.0,466.4275,469.0429,466.1391,468.9435,1662309.0
2024-08-28 15:00:00,471.53,472.35,470.99,472.16,2422428.0,468.9136,469.7291,468.3766,469.5401,2422428.0
2024-08-28 15:30:00,472.16,472.77,471.01,471.29,2867372.0,469.5401,470.1468,468.3965,468.675,2867372.0
2024-08-29 09:30:00,473.28,476.95,472.78,476.82,5379001.0,470.6539,474.3036,470.1567,474.1743,5379001.0
2024-08-29 10:00:00,476.82,477.77,474.06,475.7,2661016.0,474.1743,475.119,471.4296,473.0605,2661016.0
2024-08-29 10:30:00,475.71,477.93,475.68,476.72,2241103.0,473.0704,475.2781,473.0406,474.0748,2241103.0
2024-08-29 11:00:00,476.79,477.81,475.56,476.38,1307215.0,474.1444,475.1588,472.9213,473.7367,1307215.0
2024-08-29 11:30:00,476.42,477.05,476.15,476.52,973554.0,473.7765,474.403,473.508,473.8759,973554.0
2024-08-29 12:00:00,476.52,477.84,476.43,477.32,1068151.0,473.8759,475.1886,473.7864,474.6715,1068151.0
2024-08-29 12:30:00,477.3,477.88,476.38,476.99,1006143.0,474.6516,475.2284,473.7367,474.3433,1006143.0
2024-08-29 13:00:00,477.0,477.01,475.73,476.13,1236733.0,474.3533,474.3632,473.0903,473.4881,1236733.0
2024-08-29 13:30:00,476.14,476.59,475.18,476.55,1642846.0,473.4981,473.9456,472.5434,473.9058,1642846.0
2024-08-29 14:00:00,476.55,476.55,472.98,473.27,1995138.0,473.9058,473.9058,470.3556,470.644,1995138.0
2024-08-29 14:30:00,473.28,473.28,469.53,470.95,4121164.0,470.6539,470.6539,466.9247,468.3368,4121164.0
2024-08-29 15:00:00,470.92,471.75,469.37,470.98,2454479.0,468.307,469.1324,466.7656,468.3667,2454479.0
2024-08-29 15:30:00,471.0,472.47,470.08,470.68,3408551.0,468.3866,469.8484,467.4717,468.0683,3408551.0
2024-08-30 09:30:00,475.04,476.12,473.97,475.86,2883357.0,472.4042,473.4782,471.3401,473.2196,2883357.0
2024-08-30 10:00:00,475.88,476.73,474.06,474.8,2327482.0,473.2395,474.0848,471.4296,472.1655,2327482.0
2024-08-30 10:30:00,474.79,476.17,472.83,472.86,2499144.0,472.1555,473.5279,470.2064,470.2363,2499144.0
2024-08-30 11:00:00,472.84,473.72,472.3,472.81,1847324.0,470.2164,471.0915,469.6794,470.1865,1847324.0
2024-08-30 11:30:00,472.78,473.09,471.57,472.71,1436914.0,470.1567,470.465,468.9534,470.0871,1436914.0
2024-08-30 12:00:00,472.72,473.2,471.52,471.66,1000912.0,470.097,470.5744,468.9037,469.0429,1000912.0
2024-08-30 12:30:00,471.69,472.86,470.51,472.74,1431518.0,469.0727,470.2363,467.8993,470.1169,1431518.0
2024-08-30 13:00:00,472.72,473.56,472.34,472.77,1131176.0,470.097,470.9324,469.7191,470.1468,1131176.0
2024-08-30 13:30:00,472.82,473.33,472.14,472.35,823173.0,470.1965,470.7036,469.5202,469.7291,823173.0
2024-08-30 14:00:00,472.36,473.45,472.04,473.02,907480.0,469.739,470.823,469.4208,470.3954,907480.0
2024-08-30 14:30:00,473.03,474.55,473.01,474.2,1158894.0,470.4053,471.9169,470.3854,471.5688,1158894.0
2024-08-30 15:00:00,474.18,475.22,473.46,475.13,1288310.0,471.5489,472.5832,470.8329,472.4937,1288310.0
2024-08-30 15:30:00,475.15,476.9,474.12,476.39,4499599.0,472.5135,474.2538,471.4893,473.7467,4499599.0
2024-09-03 09:30:00,473.19,473.33,469.67,470.62,4814185.0,470.5644,470.7036,467.064,468.0087,4814185.0
2024-09-03 10:00:00,470.6,470.96,468.49,469.31,2885633.0,467.9888,468.3468,465.8905,466.7059,2885633.0
2024-09-03 10:30:00,469.27,469.28,465.46,465.54,3606181.0,466.6662,466.6761,462.8773,462.9569,3606181.0
2024-09-03 11:00:00,465.56,467.31,465.22,466.4,2114962.0,462.9768,464.717,462.6386,463.8121,2114962.0
2024-09-03 11:30:00,466.37,467.09,465.1,465.2,1476142.0,463.7823,464.4983,462.5193,462.6188,1476142.0
2024-09-03 12:00:00,465.21,466.56,464.96,465.65,1544835.0,462.6287,463.9712,462.3801,463.0663,1544835.0
2024-09-03 12:30:00,465.63,465.81,464.84,464.98,933816.0,463.0464,463.2254,462.2608,462.4,933816.0
2024-09-03 13:00:00,464.98,465.93,464.69,465.76,1170993.0,462.4,463.3447,462.1116,463.1756,1170993.0
2024-09-03 13:30:00,465.75,465.88,464.14,464.23,1152995.0,463.1657,463.295,461.5646,461.6541,1152995.0
2024-09-03 14:00:00,464.24,464.36,462.34,462.48,2155504.0,461.6641,461.7834,459.7746,459.9138,2155504.0
2024-09-03 14:30:00,462.48,463.44,462.41,462.69,1346772.0,459.9138,460.8685,459.8442,460.1227,1346772.0
2024-09-03 15:00:00,462.68,463.34,462.19,462.42,1656389.0,460.1127,460.7691,459.6255,459.8542,1656389.0
2024-09-03 15:30:00,462.43,462.67,459.41,461.84,6127680.0,459.8641,460.1028,456.8609,459.2774,6127680.0
2024-09-04 09:30:00,458.67,461.44,458.24,461.01,3399865.0,456.125,458.8796,455.6974,458.452,3399865.0
2024-09-04 10:00:00,460.94,461.67,457.73,461.45,3488827.0,458.3824,459.1083,455.1902,458.8896,3488827.0
2024-09-04 10:30:00,461.44,463.99,461.06,463.9,2098983.0,458.8796,461.4155,458.5017,461.326,2098983.0
2024-09-04 11:00:00,463.84,464.45,461.95,461.98,2061745.0,461.2663,461.8729,459.3868,459.4166,2061745.0
2024-09-04 11:30:00,462.03,462.44,461.14,461.86,1769083.0,459.4663,459.8741,458.5813,459.2973,1769083.0
2024-09-04 12:00:00,461.85,462.9,461.13,462.77,993194.0,459.2873,460.3315,458.5713,460.2022,993194.0
2024-09-04 12:30:00,462.72,463.75,462.08,463.24,1057865.0,460.1525,461.1768,459.5161,460.6696,1057865.0
2024-09-04 13:00:00,463.24,463.26,461.97,462.15,817949.0,460.6696,460.6895,459.4067,459.5857,817949.0
2024-09-04 13:30:00,462.12,462.57,461.57,461.76,915661.0,459.5558,460.0033,459.0089,459.1978,915661.0
2024-09-04 14:00:00,461.8,462.25,461.07,462.03,1081786.0,459.2376,459.6851,458.5117,459.4663,1081786.0
2024-09-04 14:30:00,462.01,462.39,460.03,460.13,1302061.0,459.4465,459.8243,457.4774,457.5769,1302061.0
2024-09-04 15:00:00,460.11,460.9,459.39,460.82,1580460.0,457.557,458.3426,456.841,458.2631,1580460.0
2024-09-04 15:30:00,460.79,462.12,460.31,460.62,2748199.0,458.2332,459.5558,457.7559,458.0642,2748199.0
2024-09-05 09:30:00,458.97,463.2,458.97,463.05,3385024.0,456.4233,460.6299,456.4233,460.4807,3385024.0
2024-09-05 10:00:00,463.04,465.36,462.36,464.29,2980959.0,460.4707,462.7779,459.7945,461.7138,2980959.0
2024-09-05 10:30:00,464.33,465.0,461.3,461.33,2044941.0,461.7536,462.4199,458.7404,458.7702,2044941.0
2024-09-05 11:00:00,461.36,461.54,458.48,458.59,2627260.0,458.8001,458.9791,455.936,456.0454,2627260.0
2024-09-05 11:30:00,458.59,459.45,457.93,458.41,1627839.0,456.0454,456.9007,455.3891,455.8664,1627839.0
2024-09-05 12:00:00,458.37,460.52,458.32,460.41,1589132.0,455.8267,457.9647,455.7769,457.8553,1589132.0
2024-09-05 12:30:00,460.41,460.88,459.79,460.12,1019340.0,457.8553,458.3227,457.2388,457.5669,1019340.0
2024-09-05 13:00:00,460.14,460.48,459.06,459.12,818672.0,457.5868,457.9249,456.5128,456.5725,818672.0
2024-09-05 13:30:00,459.08,462.11,459.04,462.06,1402719.0,456.5327,459.5459,456.4929,459.4962,1402719.0
2024-09-05 14:00:00,462.07,462.4,461.32,461.55,1159703.0,459.5061,459.8343,458.7603,458.989,1159703.0
2024-09-05 14:30:00,461.55,462.72,461.43,461.5,966954.0,458.989,460.1525,458.8697,458.9393,966954.0
2024-09-05 15:00:00,461.53,461.53,459.45,460.86,1405323.0,458.9691,458.9691,456.9007,458.3028,1405323.0
2024-09-05 15:30:00,460.87,461.71,459.33,461.14,2737164.0,458.3128,459.1481,456.7813,458.5813,2737164.0
2024-09-06 09:30:00,460.32,461.22,455.74,455.85,4784131.0,457.7658,458.6608,453.2112,453.3206,4784131.0
2024-09-06 10:00:00,455.88,456.88,453.31,453.34,3672591.0,453.3505,454.3449,450.7947,450.8246,3672591.0
2024-09-06 10:30:00,453.34,453.81,449.99,450.73,3905824.0,450.8246,451.292,447.4932,448.229,3905824.0
2024-09-06 11:00:00,450.73,453.4,449.41,450.03,4133252.0,448.229,450.8842,446.9164,447.5329,4133252.0
2024-09-06 11:30:00,450.04,451.12,448.57,448.98,2395788.0,447.5429,448.6169,446.081,446.4888,2395788.0
2024-09-06 12:00:00,448.96,449.63,448.64,448.66,1288764.0,446.4689,447.1351,446.1506,446.1705,1288764.0
2024-09-06 12:30:00,448.67,449.83,448.19,448.7,1531447.0,446.1805,447.334,445.7031,446.2103,1531447.0
2024-09-06 13:00:00,448.69,451.0,448.41,449.71,1524958.0,446.2004,448.4975,445.9219,447.2147,1524958.0
2024-09-06 13:30:00,449.69,449.92,448.68,449.3,1180064.0,447.1948,447.4235,446.1904,446.807,1180064.0
2024-09-06 14:00:00,449.36,449.57,448.24,448.81,1130317.0,446.8666,447.0755,445.7529,446.3197,1130317.0
2024-09-06 14:30:00,448.82,449.74,448.5,449.43,1040914.0,446.3296,447.2445,446.0114,446.9363,1040914.0
2024-09-06 15:00:00,449.44,450.7,449.38,450.16,1636206.0,446.9462,448.1992,446.8865,447.6622,1636206.0
2024-09-06 15:30:00,450.17,450.68,448.32,448.87,5479472.0,447.6722,448.1793,445.8324,446.3794,5479472.0
2024-09-09 09:30:00,453.04,454.65,452.46,454.45,3734976.0,450.5262,452.1273,449.9494,451.9284,3734976.0
2024-09-09 10:00:00,454.46,455.24,452.66,452.87,2181171.0,451.9383,452.714,450.1483,450.3572,2181171.0
2024-09-09 10:30:00,452.86,452.88,450.32,450.34,2547508.0,450.3472,450.3671,447.8213,447.8412,2547508.0
2024-09-09 11:00:00,450.34,451.62,449.82,451.57,1348785.0,447.8412,449.1141,447.3241,449.0644,1348785.0
2024-09-09 11:30:00,451.6,453.41,451.38,453.39,1244841.0,449.0942,450.8942,448.8754,450.8743,1244841.0
2024-09-09 12:00:00,453.39,454.28,453.12,454.18,1090268.0,450.8743,451.7593,450.6058,451.6599,1090268.0
2024-09-09 12:30:00,454.2,455.19,453.94,455.02,1338584.0,451.6798,452.6643,451.4212,452.4952,1338584.0
2024-09-09 13:00:00,455.01,455.46,454.73,455.12,1208618.0,452.4853,452.9328,452.2068,452.5947,1208618.0
2024-09-09 13:30:00,455.06,455.11,453.07,453.28,1235490.0,452.535,452.5847,450.5561,450.7649,1235490.0
2024-09-09 14:00:00,453.22,453.35,452.2,452.28,1424834.0,450.7052,450.8345,449.6909,449.7704,1424834.0
2024-09-09 14:30:00,452.28,452.86,451.56,452.47,1186016.0,449.7704,450.3472,449.0544,449.9594,1186016.0
2024-09-09 15:00:00,452.46,453.48,451.9,453.46,1066847.0,449.9494,450.9638,449.3926,450.9439,1066847.0
2024-09-09 15:30:00,453.44,454.72,452.86,454.51,2302839.0,450.924,452.1969,450.3472,451.9881,2302839.0
2024-09-10 09:30:00,456.24,457.82,455.4,456.41,3211234.0,453.7085,455.2797,452.8731,453.8775,3211234.0
2024-09-10 10:00:00,456.44,457.66,454.55,456.84,2173729.0,453.9074,455.1206,452.0278,454.3051,2173729.0
2024-09-10 10:30:00,456.84,456.94,454.24,455.55,1437828.0,454.3051,454.4046,451.7196,453.0223,1437828.0
2024-09-10 11:00:00,455.52,456.89,454.97,456.68,839948.0,452.9925,454.3549,452.4455,454.146,839948.0
2024-09-10 11:30:00,456.73,457.03,453.0,453.04,1505726.0,454.1958,454.4941,450.4864,450.5262,1505726.0
2024-09-10 12:00:00,453.04,453.78,452.23,453.45,1552393.0,450.5262,451.2621,449.7207,450.934,1552393.0
2024-09-10 12:30:00,453.41,455.3,453.32,454.58,946091.0,450.8942,452.7737,450.8047,452.0577,946091.0
2024-09-10 13:00:00,454.56,456.74,454.5,456.02,1728124.0,452.0378,454.2057,451.9781,453.4897,1728124.0
2024-09-10 13:30:00,456.0,457.17,455.89,456.97,898862.0,453.4698,454.6333,453.3604,454.4344,898862.0
2024-09-10 14:00:00,456.97,458.41,456.97,457.93,1382739.0,454.4344,455.8664,454.4344,455.3891,1382739.0
2024-09-10 14:30:00,457.93,458.29,457.63,457.85,910338.0,455.3891,455.7471,455.0908,455.3095,910338.0
2024-09-10 15:00:00,457.85,458.72,457.74,458.72,953292.0,455.3095,456.1747,455.2001,456.1747,953292.0
2024-09-10 15:30:00,458.72,459.17,458.21,458.67,2876300.0,456.1747,456.6222,455.6675,456.125,2876300.0
2024-09-11 09:30:00,459.86,459.94,456.76,457.21,3807445.0,457.3084,457.3879,454.2256,454.6731,3807445.0
2024-09-11 10:00:00,457.21,457.77,453.63,453.89,3366293.0,454.6731,455.23,451.113,451.3715,3366293.0
2024-09-11 10:30:00,453.89,453.91,451.28,452.67,3481120.0,451.3715,451.3914,448.776,450.1583,3481120.0
2024-09-11 11:00:00,452.65,455.06,451.81,454.7,2592790.0,450.1384,452.535,449.3031,452.177,2592790.0
2024-09-11 11:30:00,454.66,457.83,454.48,457.12,2842907.0,452.1372,455.2896,451.9582,454.5836,2842907.0
2024-09-11 12:00:00,457.15,460.14,456.99,460.1,2905721.0,454.6134,457.5868,454.4543,457.5471,2905721.0
2024-09-11 12:30:00,460.11,460.74,459.11,460.06,2088475.0,457.557,458.1835,456.5625,457.5073,2088475.0
2024-09-11 13:00:00,460.08,462.09,459.99,461.85,1794367.0,457.5272,459.526,457.4377,459.2873,1794367.0
2024-09-11 13:30:00,461.87,463.9,461.72,463.18,1885894.0,459.3072,461.326,459.1581,460.61,1885894.0
2024-09-11 14:00:00,463.12,465.35,463.0,465.13,3557134.0,460.5503,462.7679,460.431,462.5491,3557134.0
2024-09-11 14:30:00,465.15,466.59,464.78,465.33,3219164.0,462.569,464.001,462.2011,462.748,3219164.0
2024-09-11 15:00:00,465.32,467.12,464.63,467.1,2393389.0,462.7381,464.5281,462.0519,464.5082,2393389.0
2024-09-11 15:30:00,467.07,469.37,466.21,468.45,5188937.0,464.4784,466.7656,463.6232,465.8507,5188937.0
2024-09-12 09:30:00,468.64,469.33,466.84,468.6,3487500.0,466.0397,466.7258,464.2497,465.9999,3487500.0
2024-09-12 10:00:00,468.6,470.84,467.75,470.53,2411803.0,465.9999,468.2275,465.1546,467.9192,2411803.0
2024-09-12 10:30:00,470.54,471.22,468.65,469.14,2212445.0,467.9291,468.6054,466.0496,466.5369,2212445.0
2024-09-12 11:00:00,469.12,471.79,468.56,469.34,1889324.0,466.517,469.1722,465.9601,466.7358,1889324.0
2024-09-12 11:30:00,469.39,469.78,468.34,468.77,1185709.0,466.7855,467.1733,465.7413,466.1689,1185709.0
2024-09-12 12:00:00,468.76,470.17,468.64,470.05,963908.0,466.159,467.5612,466.0397,467.4418,963908.0
2024-09-12 12:30:00,470.1,471.67,469.21,471.6,1004965.0,467.4916,469.0529,466.6065,468.9832,1004965.0
2024-09-12 13:00:00,471.61,472.52,471.38,472.16,1106781.0,468.9932,469.8981,468.7645,469.5401,1106781.0
2024-09-12 13:30:00,472.17,473.72,471.93,473.63,1272129.0,469.5501,471.0915,469.3114,471.002,1272129.0
2024-09-12 14:00:00,473.64,473.91,472.94,473.77,1355346.0,471.0119,471.2804,470.3158,471.1412,1355346.0
2024-09-12 14:30:00,473.74,474.04,471.03,473.33,2869935.0,471.1114,471.4097,468.4164,470.7036,2869935.0
2024-09-12 15:00:00,473.32,473.56,472.72,473.14,1140229.0,470.6937,470.9324,470.097,470.5147,1140229.0
2024-09-12 15:30:00,473.14,473.6,472.27,473.24,3955493.0,470.5147,470.9721,469.6495,470.6141,3955493.0
2024-09-13 09:30:00,472.5,474.69,472.25,473.81,2618521.0,469.8782,472.0561,469.6296,471.181,2618521.0
2024-09-13 10:00:00,473.89,475.38,472.61,473.75,2613585.0,471.2605,472.7423,469.9876,471.1213,2613585.0
2024-09-13 10:30:00,473.79,475.5,472.59,475.01,2141799.0,471.1611,472.8616,469.9677,472.3743,2141799.0
2024-09-13 11:00:00,475.02,475.67,474.78,475.15,1479301.0,472.3843,473.0307,472.1456,472.5135,1479301.0
2024-09-13 11:30:00,475.18,475.72,474.65,475.52,1242887.0,472.5434,473.0804,472.0163,472.8815,1242887.0
2024-09-13 12:00:00,475.49,476.13,474.34,474.63,1317927.0,472.8517,473.4881,471.708,471.9964,1317927.0
2024-09-13 12:30:00,474.62,475.71,474.15,475.69,1090721.0,471.9865,473.0704,471.5191,473.0505,1090721.0
2024-09-13 13:00:00,475.69,476.3,475.56,476.22,1065451.0,473.0505,473.6572,472.9213,473.5776,1065451.0
2024-09-13 13:30:00,476.19,476.53,475.56,476.14,1051115.0,473.5478,473.8859,472.9213,473.4981,1051115.0
2024-09-13 14:00:00,476.14,476.44,474.73,474.98,1462311.0,473.4981,473.7964,472.0959,472.3445,1462311.0
2024-09-13 14:30:00,475.01,475.42,474.58,474.98,1029737.0,472.3743,472.782,471.9467,472.3445,1029737.0
2024-09-13 15:00:00,474.97,475.59,474.5,475.38,1112782.0,472.3345,472.9511,471.8672,472.7423,1112782.0
2024-09-13 15:30:00,475.38,475.91,474.88,475.34,3171506.0,472.7423,473.2693,472.245,472.7025,3171506.0
2024-09-16 09:30:00,473.19,473.86,470.53,473.0,3150960.0,470.5644,471.2307,467.9192,470.3755,3150960.0
2024-09-16 10:00:00,473.02,473.82,471.58,472.06,1657851.0,470.3954,471.1909,468.9634,469.4407,1657851.0
2024-09-16 10:30:00,472.02,472.07,469.89,470.89,2178420.0,469.4009,469.4506,467.2827,468.2772,2178420.0
2024-09-16 11:00:00,470.87,472.56,469.98,471.93,1301507.0,468.2573,469.9379,467.3722,469.3114,1301507.0
2024-09-16 11:30:00,471.9,472.31,470.58,471.57,976692.0,469.2816,469.6893,467.9689,468.9534,976692.0
2024-09-16 12:00:00,471.56,471.83,470.2,471.45,929476.0,468.9435,469.212,467.591,468.8341,929476.0
2024-09-16 12:30:00,471.45,472.03,470.75,471.98,667528.0,468.8341,469.4109,468.138,469.3611,667528.0
2024-09-16 13:00:00,471.99,472.26,471.3,471.96,567510.0,469.3711,469.6396,468.6849,469.3412,567510.0
2024-09-16 13:30:00,471.99,473.2,471.93,473.0,765129.0,469.3711,470.5744,469.3114,470.3755,765129.0
2024-09-16 14:00:00,473.01,473.26,472.43,473.1,634308.0,470.3854,470.634,469.8086,470.4749,634308.0
2024-09-16 14:30:00,473.09,473.19,472.19,473.14,614631.0,470.465,470.5644,469.57,470.5147,614631.0
2024-09-16 15:00:00,473.15,473.18,472.42,472.77,592040.0,470.5246,470.5545,469.7987,470.1468,592040.0
2024-09-16 15:30:00,472.76,473.55,472.59,473.22,1505693.0,470.1368,470.9224,469.9677,470.5943,1505693.0
2024-09-17 09:30:00,476.3,477.05,474.23,475.42,2764821.0,473.6572,474.403,471.5987,472.782,2764821.0
2024-09-17 10:00:00,475.46,476.83,474.97,476.37,1586743.0,472.8218,474.1842,472.3345,473.7268,1586743.0
2024-09-17 10:30:00,476.36,477.6,475.1,475.66,1910344.0,473.7168,474.95,472.4638,473.0207,1910344.0
2024-09-17 11:00:00,475.69,476.74,475.25,475.55,1149760.0,473.0505,474.0947,472.613,472.9113,1149760.0
2024-09-17 11:30:00,475.54,475.88,474.96,475.76,850209.0,472.9014,473.2395,472.3246,473.1202,850209.0
2024-09-17 12:00:00,475.77,476.02,472.62,473.78,1747989.0,473.1301,473.3787,469.9976,471.1511,1747989.0
2024-09-17 12:30:00,473.75,473.99,471.53,472.41,1860322.0,471.1213,471.36,468.9136,469.7887,1860322.0
2024-09-17 13:00:00,472.45,473.78,472.02,473.46,1182004.0,469.8285,471.1511,469.4009,470.8329,1182004.0
2024-09-17 13:30:00,473.41,473.84,470.97,473.04,1305279.0,470.7832,471.2108,468.3567,470.4153,1305279.0
2024-09-17 14:00:00,473.02,473.49,472.58,473.03,878456.0,470.3954,470.8628,469.9578,470.4053,878456.0
2024-09-17 14:30:00,473.04,473.35,471.8,472.48,872380.0,470.4153,470.7235,469.1821,469.8584,872380.0
2024-09-17 15:00:00,472.42,473.14,472.05,472.8,987502.0,469.7987,470.5147,469.4307,470.1766,987502.0
2024-09-17 15:30:00,472.77,473.55,472.33,473.51,2241525.0,470.1468,470.9224,469.7092,470.8826,2241525.0
2024-09-18 09:30:00,474.7,474.83,473.19,474.2,1761661.0,472.066,472.1953,470.5644,471.5688,1761661.0
2024-09-18 10:00:00,474.22,474.38,472.74,473.99,1276652.0,471.5887,471.7478,470.1169,471.36,1276652.0
2024-09-18 10:30:00,473.95,474.57,473.33,473.76,912970.0,471.3202,471.9368,470.7036,471.1313,912970.0
2024-09-18 11:00:00,473.76,474.19,472.45,473.17,1034740.0,471.1313,471.5589,469.8285,470.5445,1034740.0
2024-09-18 11:30:00,473.15,473.15,471.31,471.58,880360.0,470.5246,470.5246,468.6949,468.9634,880360.0
2024-09-18 12:00:00,471.55,473.38,471.25,473.31,854763.0,468.9335,470.7534,468.6352,470.6838,854763.0
2024-09-18 12:30:00,473.3,474.28,472.88,474.13,812715.0,470.6738,471.6484,470.2561,471.4992,812715.0
2024-09-18 13:00:00,474.14,474.26,473.37,474.11,827368.0,471.5091,471.6285,470.7434,471.4793,827368.0
2024-09-18 13:30:00,474.1,474.73,473.41,473.82,992666.0,471.4694,472.0959,470.7832,471.1909,992666.0
2024-09-18 14:00:00,473.71,478.83,472.6,476.75,6644350.0,471.0815,476.1731,469.9777,474.1047,6644350.0
2024-09-18 14:30:00,476.76,478.07,474.47,474.66,3823344.0,474.1146,475.4173,471.8373,472.0263,3823344.0
2024-09-18 15:00:00,474.65,475.85,471.42,475.17,4508940.0,472.0163,473.2097,468.8042,472.5334,4508940.0
2024-09-18 15:30:00,475.16,475.8,470.83,471.32,4352024.0,472.5235,473.1599,468.2175,468.7048,4352024.0
2024-09-19 09:30:00,482.61,483.06,480.49,481.64,5420605.0,479.9322,480.3797,477.8239,478.9675,5420605.0
2024-09-19 10:00:00,481.66,484.64,481.42,484.5,3517420.0,478.9874,481.9509,478.7488,481.8117,3517420.0
2024-09-19 10:30:00,484.48,485.19,482.77,482.93,2916874.0,481.7918,482.4978,480.0913,480.2504,2916874.0
2024-09-19 11:00:00,482.97,484.84,482.59,484.62,2108664.0,480.2902,482.1498,479.9123,481.931,2108664.0
2024-09-19 11:30:00,484.62,485.11,483.49,483.79,1748098.0,481.931,482.4183,480.8073,481.1056,1748098.0
2024-09-19 12:00:00,483.8,485.38,483.67,485.22,1367077.0,481.1155,482.6868,480.9863,482.5277,1367077.0
2024-09-19 12:30:00,485.23,485.51,484.9,485.13,1307020.0,482.5376,482.8161,482.2094,482.4382,1307020.0
2024-09-19 13:00:00,485.13,485.54,484.7,485.26,1090220.0,482.4382,482.8459,482.0106,482.5674,1090220.0
2024-09-19 13:30:00,485.28,486.23,485.1,485.99,1311931.0,482.5873,483.5321,482.4083,483.2934,1311931.0
2024-09-19 14:00:00,485.99,486.21,484.18,485.07,1977628.0,483.2934,483.5122,481.4934,482.3785,1977628.0
2024-09-19 14:30:00,485.08,485.13,483.93,484.92,1448757.0,482.3884,482.4382,481.2448,482.2293,1448757.0
2024-09-19 15:00:00,484.93,485.02,483.12,483.95,2441164.0,482.2393,482.3288,480.4393,481.2647,2441164.0
2024-09-19 15:30:00,483.97,484.69,482.95,483.41,5345773.0,481.2846,482.0006,480.2703,480.7277,5345773.0
2024-09-20 09:30:00,482.51,483.63,481.43,481.66,2346441.0,479.8327,480.9465,478.7587,478.9874,2346441.0
2024-09-20 10:00:00,481.68,482.27,481.0,481.68,1658826.0,479.0073,479.594,478.3311,479.0073,1658826.0
2024-09-20 10:30:00,481.68,482.06,480.05,480.25,1506756.0,479.0073,479.3852,477.3864,477.5852,1506756.0
2024-09-20 11:00:00,480.24,480.26,478.3,479.43,1827253.0,477.5753,477.5952,475.6461,476.7698,1827253.0
2024-09-20 11:30:00,479.42,481.35,479.3,481.04,1451552.0,476.7599,478.6791,476.6405,478.3709,1451552.0
2024-09-20 12:00:00,481.05,482.14,480.9,482.08,857832.0,478.3808,479.4648,478.2316,479.4051,857832.0
2024-09-20 12:30:00,482.04,482.54,481.73,482.14,801891.0,479.3653,479.8625,479.057,479.4648,801891.0
2024-09-20 13:00:00,482.13,482.41,481.46,481.78,771547.0,479.4548,479.7333,478.7885,479.1068,771547.0
2024-09-20 13:30:00,481.77,482.39,481.41,481.56,599451.0,479.0968,479.7134,478.7388,478.888,599451.0
2024-09-20 14:00:00,481.56,481.67,480.2,480.61,943851.0,478.888,478.9974,477.5355,477.9432,943851.0
2024-09-20 14:30:00,480.57,481.77,480.13,481.63,983781.0,477.9035,479.0968,477.4659,478.9576,983781.0
2024-09-20 15:00:00,481.63,482.95,481.26,482.62,1548344.0,478.9576,480.2703,478.5896,479.9421,1548344.0
2024-09-20 15:30:00,482.6,483.69,482.18,482.42,3186038.0,479.9222,481.0062,479.5045,479.7432,3186038.0
2024-09-23 09:30:00,482.95,483.67,481.87,482.72,2479578.0,480.9432,481.6603,479.8677,480.7142,2479578.0
2024-09-23 10:00:00,482.73,483.99,482.21,483.55,2173205.0,480.7242,481.9789,480.2063,481.5408,2173205.0
2024-09-23 10:30:00,483.54,484.14,482.51,483.44,1758536.0,481.5308,482.1283,480.5051,481.4312,1758536.0
2024-09-23 11:00:00,483.44,483.44,482.28,483.36,1074475.0,481.4312,481.4312,480.276,481.3515,1074475.0
2024-09-23 11:30:00,483.35,484.09,483.3,483.66,751372.0,481.3416,482.0785,481.2918,481.6503,751372.0
2024-09-23 12:00:00,483.64,483.67,482.08,482.7,929400.0,481.6304,481.6603,480.0769,480.6943,929400.0
2024-09-23 12:30:00,482.71,482.97,482.01,482.26,610999.0,480.7042,480.9632,480.0072,480.2561,610999.0
2024-09-23 13:00:00,482.23,482.55,481.6,482.16,820769.0,480.2262,480.5449,479.5989,480.1565,820769.0
2024-09-23 13:30:00,482.18,483.0,481.91,482.92,670356.0,480.1764,480.993,479.9076,480.9134,670356.0
2024-09-23 14:00:00,482.92,483.18,482.53,482.77,755302.0,480.9134,481.1723,480.525,480.764,755302.0
2024-09-23 14:30:00,482.78,483.21,482.67,483.14,468491.0,480.774,481.2022,480.6644,481.1325,468491.0
2024-09-23 15:00:00,483.11,483.24,482.55,482.99,706391.0,481.1026,481.232,480.5449,480.9831,706391.0
2024-09-23 15:30:00,483.0,483.32,482.47,483.02,1490068.0,480.993,481.3117,480.4652,481.013,1490068.0
2024-09-24 09:30:00,484.48,484.89,483.21,483.35,1825233.0,482.4669,482.8752,481.2022,481.3416,1825233.0
2024-09-24 10:00:00,483.35,483.4,480.43,480.97,2585725.0,481.3416,481.3914,478.4337,478.9715,2585725.0
2024-09-24 10:30:00,480.99,483.07,480.17,483.03,1908978.0,478.9914,481.0627,478.1748,481.0229,1908978.0
2024-09-24 11:00:00,483.03,484.21,482.91,483.97,1692991.0,481.0229,482.198,480.9034,481.959,1692991.0
2024-09-24 11:30:00,483.98,486.33,483.92,485.67,2220473.0,481.969,484.3092,481.9092,483.6519,2220473.0
2024-09-24 12:00:00,485.67,486.3,485.31,485.71,1414116.0,483.6519,484.2793,483.2934,483.6918,1414116.0
2024-09-24 12:30:00,485.72,486.26,485.05,485.1,1046883.0,483.7017,484.2395,483.0345,483.0843,1046883.0
2024-09-24 13:00:00,485.08,485.8,484.84,485.35,713682.0,483.0644,483.7814,482.8254,483.3333,713682.0
2024-09-24 13:30:00,485.33,485.84,485.13,485.17,594729.0,483.3134,483.8212,483.1142,483.154,594729.0
2024-09-24 14:00:00,485.19,485.42,484.48,484.72,656164.0,483.1739,483.403,482.4669,482.7059,656164.0
2024-09-24 14:30:00,484.73,485.02,483.85,484.77,878251.0,482.7158,483.0046,481.8395,482.7557,878251.0
2024-09-24 15:00:00,484.75,485.09,484.63,484.87,608147.0,482.7358,483.0744,482.6163,482.8553,608147.0
2024-09-24 15:30:00,484.89,485.48,484.62,485.35,2402638.0,482.8752,483.4627,482.6063,483.3333,2402638.0
2024-09-25 09:30:00,484.74,486.93,484.68,486.92,2223154.0,482.7258,484.9067,482.6661,484.8967,2223154.0
2024-09-25 10:00:00,486.89,487.79,486.65,486.7,1895770.0,484.8669,485.7631,484.6279,484.6777,1895770.0
2024-09-25 10:30:00,486.71,487.25,486.22,486.77,1048867.0,484.6876,485.2254,484.1997,484.7474,1048867.0
2024-09-25 11:00:00,486.8,487.17,486.12,486.13,908132.0,484.7772,485.1457,484.1001,484.11,908132.0
2024-09-25 11:30:00,486.11,487.07,485.6,486.26,1314847.0,484.0901,485.0461,483.5822,484.2395,1314847.0
2024-09-25 12:00:00,486.23,486.47,485.38,486.31,771485.0,484.2096,484.4486,483.3631,484.2893,771485.0
2024-09-25 12:30:00,486.3,486.41,485.44,485.58,773295.0,484.2793,484.3889,483.4229,483.5623,773295.0
2024-09-25 13:00:00,485.56,485.82,484.56,485.65,919087.0,483.5424,483.8013,482.5466,483.632,919087.0
2024-09-25 13:30:00,485.65,486.14,484.63,486.09,1256723.0,483.632,484.12,482.6163,484.0702,1256723.0
2024-09-25 14:00:00,486.08,486.24,484.78,486.04,994983.0,484.0602,484.2196,482.7656,484.0204,994983.0
2024-09-25 14:30:00,486.03,486.11,485.21,485.83,973739.0,484.0104,484.0901,483.1939,483.8113,973739.0
2024-09-25 15:00:00,485.83,486.04,485.44,485.65,610038.0,483.8113,484.0204,483.4229,483.632,610038.0
2024-09-25 15:30:00,485.62,486.07,485.44,485.93,1992743.0,483.6022,484.0503,483.4229,483.9109,1992743.0
2024-09-26 09:30:00,493.37,493.7,491.0,491.55,3997904.0,491.3199,491.6486,488.9598,489.5075,3997904.0
2024-09-26 10:00:00,491.55,491.74,489.42,489.59,1522533.0,489.5075,489.6967,487.3864,487.5557,1522533.0
2024-09-26 10:30:00,489.66,490.09,486.25,486.44,2874358.0,487.6254,488.0536,484.2295,484.4187,2874358.0
2024-09-26 11:00:00,486.42,488.33,485.8,487.44,2222970.0,484.3988,486.3009,483.7814,485.4146,2222970.0
2024-09-26 11:30:00,487.38,489.05,486.76,489.0,1190697.0,485.3548,487.0179,484.7374,486.9681,1190697.0
2024-09-26 12:00:00,489.0,489.0,487.13,487.4,1113863.0,486.9681,486.9681,485.1059,485.3748,1113863.0
2024-09-26 12:30:00,487.46,487.74,486.78,487.33,606611.0,485.4345,485.7133,484.7573,485.305,606611.0
2024-09-26 13:00:00,487.31,487.57,485.84,487.27,1154262.0,485.2851,485.544,483.8212,485.2453,1154262.0
2024-09-26 13:30:00,487.26,488.26,487.23,487.86,881019.0,485.2353,486.2312,485.2055,485.8328,881019.0
2024-09-26 14:00:00,487.87,489.6,487.87,489.57,1209047.0,485.8428,487.5656,485.8428,487.5357,1209047.0
2024-09-26 14:30:00,489.57,489.66,488.92,489.39,885120.0,487.5357,487.6254,486.8884,487.3565,885120.0
2024-09-26 15:00:00,489.39,489.97,488.99,489.58,1131166.0,487.3565,487.9341,486.9581,487.5457,1131166.0
2024-09-26 15:30:00,489.59,489.89,489.04,489.44,2225552.0,487.5557,487.8544,487.0079,487.4063,2225552.0
2024-09-27 09:30:00,490.5,490.64,488.9,489.23,1757383.0,488.4619,488.6013,486.8685,487.1971,1757383.0
2024-09-27 10:00:00,489.28,490.38,488.23,488.91,1429099.0,487.2469,488.3424,486.2013,486.8785,1429099.0
2024-09-27 10:30:00,488.91,489.35,487.92,488.74,1074717.0,486.8785,487.3167,485.8926,486.7092,1074717.0
2024-09-27 11:00:00,488.72,488.83,487.3,487.87,1047131.0,486.6893,486.7988,485.2752,485.8428,1047131.0
2024-09-27 11:30:00,487.89,488.24,486.98,487.08,1116060.0,485.8627,486.2113,484.9565,485.0561,1116060.0
2024-09-27 12:00:00,487.06,487.66,486.48,487.48,939074.0,485.0362,485.6337,484.4586,485.4544,939074.0
2024-09-27 12:30:00,487.47,487.86,487.33,487.71,544777.0,485.4445,485.8328,485.305,485.6835,544777.0
2024-09-27 13:00:00,487.71,488.28,487.01,487.02,966920.0,485.6835,486.2511,484.9864,484.9963,966920.0
2024-09-27 13:30:00,487.02,488.17,486.67,488.12,873883.0,484.9963,486.1416,484.6478,486.0918,873883.0
2024-09-27 14:00:00,488.13,488.44,486.19,486.24,977014.0,486.1017,486.4104,484.1698,484.2196,977014.0
2024-09-27 14:30:00,486.26,487.72,485.56,487.4,1252833.0,484.2395,485.6934,483.5424,485.3748,1252833.0
2024-09-27 15:00:00,487.4,487.52,486.66,487.16,942383.0,485.3748,485.4943,484.6378,485.1358,942383.0
2024-09-27 15:30:00,487.14,487.35,486.52,486.78,2258678.0,485.1158,485.325,484.4984,484.7573,2258678.0
2024-09-30 09:30:00,485.78,487.79,485.53,486.41,2318892.0,483.7615,485.7631,483.5125,484.3889,2318892.0
2024-09-30 10:00:00,486.43,486.8,484.59,485.92,1390039.0,484.4088,484.7772,482.5764,483.9009,1390039.0
2024-09-30 10:30:00,485.95,486.53,485.4,485.81,989474.0,483.9308,484.5084,483.3831,483.7914,989474.0
2024-09-30 11:00:00,485.77,486.92,485.6,486.9,786768.0,483.7515,484.8967,483.5822,484.8768,786768.0
2024-09-30 11:30:00,486.94,487.12,485.52,486.46,814440.0,484.9167,485.0959,483.5026,484.4387,814440.0
2024-09-30 12:00:00,486.47,487.58,486.4,487.15,835420.0,484.4486,485.554,484.3789,485.1258,835420.0
2024-09-30 12:30:00,487.14,487.25,486.51,486.59,568818.0,485.1158,485.2254,484.4885,484.5681,568818.0
2024-09-30 13:00:00,486.59,486.7,485.56,485.72,725709.0,484.5681,484.6777,483.5424,483.7017,725709.0
2024-09-30 13:30:00,485.7,486.61,485.59,486.44,754281.0,483.6818,484.588,483.5723,484.4187,754281.0
2024-09-30 14:00:00,486.43,486.59,482.92,483.79,2384905.0,484.4088,484.5681,480.9134,481.7798,2384905.0
2024-09-30 14:30:00,483.77,485.72,483.3,485.05,2023171.0,481.7598,483.7017,481.2918,483.0345,2023171.0
2024-09-30 15:00:00,485.04,485.37,484.39,485.2,1260952.0,483.0246,483.3532,482.3773,483.1839,1260952.0
2024-09-30 15:30:00,485.18,488.41,484.92,488.05,5279740.0,483.164,486.3806,482.9051,486.0221,5279740.0
2024-10-01 09:30:00,487.7,488.0,481.25,482.74,5389876.0,485.6735,485.9723,479.2503,480.7341,5389876.0
2024-10-01 10:00:00,482.74,483.59,478.94,479.53,4014798.0,480.7341,481.5806,476.9499,477.5375,4014798.0
2024-10-01 10:30:00,479.51,480.89,478.57,479.94,2441095.0,477.5175,478.8918,476.5814,477.9458,2441095.0
2024-10-01 11:00:00,479.98,480.04,477.4,479.22,2125254.0,477.9856,478.0453,475.4163,477.2287,2125254.0
2024-10-01 11:30:00,479.2,481.12,478.9,479.87,1738499.0,477.2088,479.1208,476.9101,477.876,1738499.0
2024-10-01 12:00:00,479.83,481.62,479.57,480.62,1185658.0,477.8362,479.6188,477.5773,478.6229,1185658.0
2024-10-01 12:30:00,480.56,480.79,478.22,480.15,2271201.0,478.5632,478.7922,476.2329,478.1549,2271201.0
2024-10-01 13:00:00,480.11,480.15,478.05,478.21,1389345.0,478.115,478.1549,476.0636,476.2229,1389345.0
2024-10-01 13:30:00,478.21,481.7,478.01,481.69,2568898.0,476.2229,479.6984,476.0238,479.6885,2568898.0
2024-10-01 14:00:00,481.63,483.14,481.62,483.06,1803192.0,479.6287,481.1325,479.6188,481.0528,1803192.0
2024-10-01 14:30:00,483.02,483.57,482.28,482.93,1683535.0,481.013,481.5607,480.276,480.9233,1683535.0
2024-10-01 15:00:00,482.88,483.19,482.1,482.6,1149940.0,480.8735,481.1822,480.0968,480.5947,1149940.0
2024-10-01 15:30:00,482.55,482.55,480.59,481.17,2845562.0,480.5449,480.5449,478.5931,479.1706,2845562.0
2024-10-02 09:30:00,480.36,480.92,477.72,479.68,3182846.0,478.364,478.9217,475.735,477.6868,3182846.0
2024-10-02 10:00:00,479.75,482.06,479.46,481.88,1801566.0,477.7565,480.0569,477.4677,479.8777,1801566.0
2024-10-02 10:30:00,481.86,483.1,481.3,481.66,1577175.0,479.8578,481.0926,479.3001,479.6586,1577175.0
2024-10-02 11:00:00,481.67,483.88,481.54,483.07,1480499.0,479.6686,481.8694,479.5391,481.0627,1480499.0
2024-10-02 11:30:00,483.15,483.48,482.47,483.17,979876.0,481.1424,481.471,480.4652,481.1623,979876.0
2024-10-02 12:00:00,483.19,483.77,482.61,483.38,954932.0,481.1822,481.7598,480.6047,481.3715,954932.0
2024-10-02 12:30:00,483.39,483.39,481.23,481.28,766755.0,481.3814,481.3814,479.2304,479.2802,766755.0
2024-10-02 13:00:00,481.29,482.29,481.12,482.18,969139.0,479.2901,480.286,479.1208,480.1764,969139.0
2024-10-02 13:30:00,482.15,482.9,481.01,482.83,829014.0,480.1466,480.8935,479.0113,480.8237,829014.0
2024-10-02 14:00:00,482.81,483.13,481.43,482.27,979027.0,480.8038,481.1225,479.4296,480.2661,979027.0
2024-10-02 14:30:00,482.22,482.59,481.83,482.34,373145.0,480.2163,480.5847,479.8279,480.3358,373145.0
2024-10-02 15:00:00,482.33,482.91,482.16,482.85,663541.0,480.3258,480.9034,480.1565,480.8437,663541.0
2024-10-02 15:30:00,482.89,483.13,481.83,481.94,1721895.0,480.8835,481.1225,479.8279,479.9374,1721895.0
2024-10-03 09:30:00,479.74,482.99,479.37,482.46,1959119.0,477.7466,480.9831,477.3781,480.4553,1959119.0
2024-10-03 10:00:00,482.41,484.55,480.35,481.0,3161033.0,480.4055,482.5366,478.354,479.0013,3161033.0
2024-10-03 10:30:00,480.97,482.6,479.8,480.44,1875582.0,478.9715,480.5947,477.8063,478.4437,1875582.0
2024-10-03 11:00:00,480.44,482.14,480.13,481.7,1310723.0,478.4437,480.1366,478.135,479.6984,1310723.0
2024-10-03 11:30:00,481.67,483.26,481.65,482.79,1021380.0,479.6686,481.252,479.6486,480.7839,1021380.0
2024-10-03 12:00:00,482.79,483.09,482.33,482.6,550535.0,480.7839,481.0827,480.3258,480.5947,550535.0
2024-10-03 12:30:00,482.63,482.63,479.54,479.97,1856743.0,480.6246,480.6246,477.5474,477.9756,1856743.0
2024-10-03 13:00:00,479.97,481.6,478.99,480.56,1410542.0,477.9756,479.5989,476.9997,478.5632,1410542.0
2024-10-03 13:30:00,480.52,481.28,479.94,480.98,686163.0,478.5233,479.2802,477.9458,478.9814,686163.0
2024-10-03 14:00:00,480.99,481.3,480.09,480.71,574599.0,478.9914,479.3001,478.0951,478.7126,574599.0
2024-10-03 14:30:00,480.72,481.06,480.31,480.54,504084.0,478.7225,479.0611,478.3142,478.5433,504084.0
2024-10-03 15:00:00,480.52,480.65,479.82,480.04,790619.0,478.5233,478.6528,477.8263,478.0453,790619.0
2024-10-03 15:30:00,480.04,482.03,479.95,481.63,2504334.0,478.0453,480.0271,477.9557,479.6287,2504334.0
2024-10-04 09:30:00,487.45,487.72,483.79,484.09,3902490.0,485.4245,485.6934,481.7798,482.0785,3902490.0
2024-10-04 10:00:00,484.09,484.96,482.38,482.96,2726133.0,482.0785,482.9449,480.3756,480.9532,2726133.0
2024-10-04 10:30:00,483.0,485.16,482.52,485.09,1842093.0,480.993,483.1441,480.515,483.0744,1842093.0
2024-10-04 11:00:00,485.05,485.85,483.14,483.51,1492511.0,483.0345,483.8312,481.1325,481.5009,1492511.0
2024-10-04 11:30:00,483.47,485.39,482.88,485.38,1270440.0,481.4611,483.3731,480.8735,483.3631,1270440.0
2024-10-04 12:00:00,485.39,485.56,484.0,484.51,830437.0,483.3731,483.5424,481.9889,482.4968,830437.0
2024-10-04 12:30:00,484.46,486.34,484.3,485.67,1045738.0,482.447,484.3192,482.2876,483.6519,1045738.0
2024-10-04 13:00:00,485.67,486.07,485.28,485.47,513755.0,483.6519,484.0503,483.2636,483.4528,513755.0
2024-10-04 13:30:00,485.47,486.08,484.02,484.78,1157802.0,483.4528,484.0602,482.0088,482.7656,1157802.0
2024-10-04 14:00:00,484.82,485.55,484.29,485.49,786023.0,482.8055,483.5324,482.2777,483.4727,786023.0
2024-10-04 14:30:00,485.49,486.1,485.26,486.09,611833.0,483.4727,484.0802,483.2436,484.0702,611833.0
2024-10-04 15:00:00,486.08,486.85,485.71,486.67,1049556.0,484.0602,484.827,483.6918,484.6478,1049556.0
2024-10-04 15:30:00,486.67,487.88,486.54,487.49,3210558.0,484.6478,485.8528,484.5183,485.4644,3210558.0
2024-10-07 09:30:00,485.42,486.04,484.25,484.76,1993907.0,483.403,484.0204,482.2378,482.7457,1993907.0
2024-10-07 10:00:00,484.76,486.42,484.6,486.37,1122441.0,482.7457,484.3988,482.5864,484.349,1122441.0
2024-10-07 10:30:00,486.39,486.57,485.33,486.05,1193224.0,484.369,484.5482,483.3134,484.0304,1193224.0
2024-10-07 11:00:00,486.01,486.05,484.97,485.97,820529.0,483.9905,484.0304,482.9549,483.9507,820529.0
2024-10-07 11:30:00,485.98,486.28,485.5,485.72,642035.0,483.9607,484.2594,483.4826,483.7017,642035.0
2024-10-07 12:00:00,485.73,486.1,484.71,485.77,877657.0,483.7117,484.0802,482.6959,483.7515,877657.0
2024-10-07 12:30:00,485.79,485.85,484.94,485.36,464260.0,483.7714,483.8312,482.925,483.3432,464260.0
2024-10-07 13:00:00,485.37,486.0,485.11,485.14,482801.0,483.3532,483.9806,483.0943,483.1241,482801.0
2024-10-07 13:30:00,485.14,485.69,484.85,485.69,631463.0,483.1241,483.6719,482.8353,483.6719,631463.0
2024-10-07 14:00:00,485.65,485.77,484.41,484.65,858156.0,483.632,483.7515,482.3972,482.6362,858156.0
2024-10-07 14:30:00,484.65,484.65,481.19,481.36,2718209.0,482.6362,482.6362,479.1906,479.3599,2718209.0
2024-10-07 15:00:00,481.36,482.62,481.16,482.01,1316068.0,479.3599,480.6146,479.1607,480.0072,1316068.0
2024-10-07 15:30:00,482.02,482.79,480.87,482.06,3405931.0,480.0171,480.7839,478.8719,480.0569,3405931.0
2024-10-08 09:30:00,484.66,485.88,483.84,485.86,2417078.0,482.6461,483.8611,481.8295,483.8412,2417078.0
2024-10-08 10:00:00,485.88,486.96,485.8,486.53,2033072.0,483.8611,484.9366,483.7814,484.5084,2033072.0
2024-10-08 10:30:00,486.54,488.65,486.42,487.83,2375313.0,484.5183,486.6196,484.3988,485.803,2375313.0
2024-10-08 11:00:00,487.87,488.34,487.16,487.65,1313840.0,485.8428,486.3108,485.1358,485.6237,1313840.0
2024-10-08 11:30:00,487.7,488.29,487.36,488.25,536687.0,485.6735,486.2611,485.3349,486.2212,536687.0
2024-10-08 12:00:00,488.24,488.25,486.9,487.78,760976.0,486.2113,486.2212,484.8768,485.7532,760976.0
2024-10-08 12:30:00,487.73,488.04,487.24,487.66,454095.0,485.7034,486.0121,485.2154,485.6337,454095.0
2024-10-08 13:00:00,487.66,487.77,486.08,486.84,1263840.0,485.6337,485.7432,484.0602,484.8171,1263840.0
2024-10-08 13:30:00,486.88,487.7,486.67,487.67,620588.0,484.8569,485.6735,484.6478,485.6436,620588.0
2024-10-08 14:00:00,487.65,487.93,487.51,487.79,575062.0,485.6237,485.9026,485.4843,485.7631,575062.0
2024-10-08 14:30:00,487.8,488.85,487.46,488.66,919762.0,485.7731,486.8187,485.4345,486.6295,919762.0
2024-10-08 15:00:00,488.63,489.19,488.23,489.03,1033434.0,486.5996,487.1573,486.2013,486.998,1033434.0
2024-10-08 15:30:00,489.02,489.99,488.89,489.33,3506837.0,486.988,487.954,486.8586,487.2967,3506837.0
2024-10-09 09:30:00,488.98,489.38,487.95,488.6,1958991.0,486.9482,487.3465,485.9225,486.5698,1958991.0
2024-10-09 10:00:00,488.59,490.7,488.51,490.42,1832106.0,486.5598,488.661,486.4801,488.3822,1832106.0
2024-10-09 10:30:00,490.44,490.92,489.77,490.89,1036966.0,488.4021,488.8801,487.7349,488.8503,1036966.0
2024-10-09 11:00:00,490.91,491.8,490.91,491.47,1274949.0,488.8702,489.7565,488.8702,489.4278,1274949.0
2024-10-09 11:30:00,491.46,492.9,491.43,492.86,1464795.0,489.4179,490.8519,489.388,490.8121,1464795.0
2024-10-09 12:00:00,492.84,492.87,491.02,492.1,1206036.0,490.7921,490.822,488.9797,490.0552,1206036.0
2024-10-09 12:30:00,492.09,492.34,491.32,491.66,1117025.0,490.0453,490.2942,489.2785,489.6171,1117025.0
2024-10-09 13:00:00,491.66,492.38,491.44,492.24,529676.0,489.6171,490.3341,489.398,490.1946,529676.0
2024-10-09 13:30:00,492.2,492.45,490.73,491.73,898594.0,490.1548,490.4038,488.6909,489.6868,898594.0
2024-10-09 14:00:00,491.73,493.22,491.54,493.11,846165.0,489.6868,491.1706,489.4976,491.061,846165.0
2024-10-09 14:30:00,493.09,493.13,492.37,492.57,687261.0,491.0411,491.0809,490.3241,490.5233,687261.0
2024-10-09 15:00:00,492.56,492.97,491.91,492.58,936149.0,490.5133,490.9216,489.866,490.5332,936149.0
2024-10-09 15:30:00,492.55,493.73,492.55,493.17,2352339.0,490.5034,491.6785,490.5034,491.1208,2352339.0
2024-10-10 09:30:00,490.85,491.6,489.53,490.88,2443556.0,488.8104,489.5573,487.4959,488.8403,2443556.0
2024-10-10 10:00:00,490.91,492.28,490.81,491.96,1334769.0,488.8702,490.2345,488.7706,489.9158,1334769.0
2024-10-10 10:30:00,491.98,492.38,490.99,491.47,1185399.0,489.9357,490.3341,488.9498,489.4278,1185399.0
2024-10-10 11:00:00,491.51,492.85,491.03,492.68,892426.0,489.4677,490.8021,488.9897,490.6328,892426.0
2024-10-10 11:30:00,492.67,493.74,492.32,493.7,839490.0,490.6229,491.6884,490.2743,491.6486,839490.0
2024-10-10 12:00:00,493.69,494.47,493.31,493.54,1453717.0,491.6386,492.4154,491.2602,491.4892,1453717.0
2024-10-10 12:30:00,493.58,493.64,492.32,492.84,1259987.0,491.5291,491.5888,490.2743,490.7921,1259987.0
2024-10-10 13:00:00,492.85,493.55,492.01,493.31,843926.0,490.8021,491.4992,489.9656,491.2602,843926.0
2024-10-10 13:30:00,493.31,493.64,491.39,492.99,922024.0,491.2602,491.5888,489.3482,490.9415,922024.0
2024-10-10 14:00:00,492.97,492.98,491.9,492.04,552241.0,490.9216,490.9316,489.8561,489.9955,552241.0
2024-10-10 14:30:00,492.04,492.49,491.23,492.37,634689.0,489.9955,490.4436,489.1888,490.3241,634689.0
2024-10-10 15:00:00,492.32,492.37,491.65,492.29,769657.0,490.2743,490.3241,489.6071,490.2444,769657.0
2024-10-10 15:30:00,492.28,492.98,491.86,492.6,1911981.0,490.2345,490.9316,489.8162,490.5531,1911981.0
2024-10-11 09:30:00,490.74,491.48,490.17,491.19,1826617.0,488.7009,489.4378,488.1332,489.149,1826617.0
2024-10-11 10:00:00,491.14,494.1,490.63,493.52,2293605.0,489.0992,492.0469,488.5913,491.4693,2293605.0
2024-10-11 10:30:00,493.5,494.04,491.93,492.83,1851381.0,491.4494,491.9872,489.8859,490.7822,1851381.0
2024-10-11 11:00:00,492.84,493.69,492.29,492.84,1182175.0,490.7921,491.6386,490.2444,490.7921,1182175.0
2024-10-11 11:30:00,492.88,493.84,492.75,493.78,794640.0,490.832,491.788,490.7025,491.7282,794640.0
2024-10-11 12:00:00,493.78,493.83,492.81,493.14,828809.0,491.7282,491.778,490.7623,491.0909,828809.0
2024-10-11 12:30:00,493.06,493.19,492.27,493.13,652230.0,491.0112,491.1407,490.2245,491.0809,652230.0
2024-10-11 13:00:00,493.14,493.27,492.57,493.13,491826.0,491.0909,491.2204,490.5233,491.0809,491826.0
2024-10-11 13:30:00,493.12,493.39,492.89,493.05,407805.0,491.071,491.3399,490.8419,491.0013,407805.0
2024-10-11 14:00:00,493.03,493.95,492.88,493.53,552730.0,490.9814,491.8975,490.832,491.4793,552730.0
2024-10-11 14:30:00,493.53,493.77,492.77,493.75,569212.0,491.4793,491.7183,490.7224,491.6984,569212.0
2024-10-11 15:00:00,493.75,494.39,493.65,494.1,817615.0,491.6984,492.3357,491.5988,492.0469,817615.0
2024-10-11 15:30:00,494.06,494.25,493.27,493.34,1506231.0,492.0071,492.1963,491.2204,491.2901,1506231.0
2024-10-14 09:30:00,495.76,498.62,495.54,498.62,2803244.0,493.7,496.5481,493.4809,496.5481,2803244.0
2024-10-14 10:00:00,498.63,498.83,496.77,497.97,1798623.0,496.5581,496.7573,494.7058,495.9008,1798623.0
2024-10-14 10:30:00,497.97,498.12,495.84,496.11,1804281.0,495.9008,496.0502,493.7797,494.0486,1804281.0
2024-10-14 11:00:00,496.14,496.69,495.28,495.76,1973134.0,494.0784,494.6262,493.222,493.7,1973134.0
2024-10-14 11:30:00,495.76,496.65,495.26,496.64,680987.0,493.7,494.5863,493.2021,494.5764,680987.0
2024-10-14 12:00:00,496.63,497.18,496.48,497.1,667786.0,494.5664,495.1141,494.417,495.0344,667786.0
2024-10-14 12:30:00,497.1,497.41,496.94,497.06,528494.0,495.0344,495.3432,494.8751,494.9946,528494.0
2024-10-14 13:00:00,497.07,497.53,496.84,497.16,655236.0,495.0046,495.4627,494.7755,495.0942,655236.0
2024-10-14 13:30:00,497.16,497.34,496.86,497.17,303644.0,495.0942,495.2735,494.7954,495.1042,303644.0
2024-10-14 14:00:00,497.18,497.66,496.9,497.34,561981.0,495.1141,495.5921,494.8353,495.2735,561981.0
2024-10-14 14:30:00,497.36,497.95,497.26,497.61,535118.0,495.2934,495.8809,495.1938,495.5423,535118.0
2024-10-14 15:00:00,497.6,497.92,497.38,497.91,972741.0,495.5324,495.851,495.3133,495.8411,972741.0
2024-10-14 15:30:00,497.89,498.59,497.28,497.5,2245457.0,495.8212,496.5183,495.2137,495.4328,2245457.0
2024-10-15 09:30:00,497.83,498.5,497.19,497.74,1916788.0,495.7614,496.4286,495.1241,495.6718,1916788.0
2024-10-15 10:00:00,497.77,498.18,494.88,495.0,1980552.0,495.7017,496.11,492.8237,492.9432,1980552.0
2024-10-15 10:30:00,494.94,494.95,490.56,492.23,5122707.0,492.8834,492.8934,488.5216,490.1847,5122707.0
2024-10-15 11:00:00,492.23,493.38,491.46,492.18,1719762.0,490.1847,491.3299,489.4179,490.1349,1719762.0
2024-10-15 11:30:00,492.16,493.03,490.95,491.06,1715351.0,490.115,490.9814,488.91,489.0195,1715351.0
2024-10-15 12:00:00,491.09,492.49,490.75,491.85,1117300.0,489.0494,490.4436,488.7108,489.8063,1117300.0
2024-10-15 12:30:00,491.86,492.58,491.38,491.65,1009222.0,489.8162,490.5332,489.3382,489.6071,1009222.0
2024-10-15 13:00:00,491.63,491.96,490.65,491.02,949431.0,489.5872,489.9158,488.6112,488.9797,949431.0
2024-10-15 13:30:00,491.02,491.93,490.76,491.22,886980.0,488.9797,489.8859,488.7208,489.1789,886980.0
2024-10-15 14:00:00,491.24,491.92,490.94,491.32,887422.0,489.1988,489.876,488.9,489.2785,887422.0
2024-10-15 14:30:00,491.3,491.63,490.38,490.51,782700.0,489.2585,489.5872,488.3424,488.4718,782700.0
2024-10-15 15:00:00,490.58,490.65,488.98,489.66,2315834.0,488.5415,488.6112,486.9482,487.6254,2315834.0
2024-10-15 15:30:00,489.66,490.92,488.68,490.78,4278812.0,487.6254,488.8801,486.6494,488.7407,4278812.0
2024-10-16 09:30:00,491.18,491.23,487.79,488.0,3136916.0,489.139,489.1888,485.7631,485.9723,3136916.0
2024-10-16 10:00:00,487.97,491.02,487.57,490.6,1975739.0,485.9424,488.9797,485.544,488.5615,1975739.0
2024-10-16 10:30:00,490.6,490.87,488.52,489.16,1520860.0,488.5615,488.8303,486.4901,487.1274,1520860.0
2024-10-16 11:00:00,489.2,490.41,488.98,490.14,775745.0,487.1673,488.3722,486.9482,488.1034,775745.0
2024-10-16 11:30:00,490.13,490.5,489.1,489.22,788598.0,488.0934,488.4619,487.0677,487.1872,788598.0
2024-10-16 12:00:00,489.2,490.02,489.12,489.9,768313.0,487.1673,487.9839,487.0876,487.8644,768313.0
2024-10-16 12:30:00,489.9,490.7,489.69,490.65,665364.0,487.8644,488.661,487.6552,488.6112,665364.0
2024-10-16 13:00:00,490.65,490.93,489.89,490.1,626439.0,488.6112,488.8901,487.8544,488.0635,626439.0
2024-10-16 13:30:00,490.09,490.79,490.03,490.68,635120.0,488.0536,488.7507,487.9938,488.6411,635120.0
2024-10-16 14:00:00,490.68,491.69,490.25,491.49,907010.0,488.6411,489.6469,488.2129,489.4478,907010.0
2024-10-16 14:30:00,491.46,491.69,491.07,491.26,580254.0,489.4179,489.6469,489.0295,489.2187,580254.0
2024-10-16 15:00:00,491.26,491.48,490.8,490.97,731979.0,489.2187,489.4378,488.7606,488.9299,731979.0
2024-10-16 15:30:00,490.98,491.14,490.57,490.93,1938576.0,488.9399,489.0992,488.5316,488.8901,1938576.0
2024-10-17 09:30:00,496.42,496.49,492.34,493.07,4497116.0,494.3573,494.427,490.2942,491.0212,4497116.0
2024-10-17 10:00:00,493.13,493.83,491.54,493.37,2147043.0,491.0809,491.778,489.4976,491.3199,2147043.0
2024-10-17 10:30:00,493.42,493.63,491.79,492.32,1212787.0,491.3697,491.5789,489.7465,490.2743,1212787.0
2024-10-17 11:00:00,492.34,493.65,491.57,493.59,1232123.0,490.2942,491.5988,489.5274,491.539,1232123.0
2024-10-17 11:30:00,493.57,494.93,493.4,494.88,972800.0,491.5191,492.8735,491.3498,492.8237,972800.0
2024-10-17 12:00:00,494.87,495.35,494.05,494.29,1062100.0,492.8137,493.2917,491.9971,492.2361,1062100.0
2024-10-17 12:30:00,494.28,494.44,493.45,493.89,915615.0,492.2262,492.3855,491.3996,491.8378,915615.0
2024-10-17 13:00:00,493.89,494.62,493.71,494.05,598504.0,491.8378,492.5648,491.6585,491.9971,598504.0
2024-10-17 13:30:00,494.05,494.7,493.99,494.17,562356.0,491.9971,492.6444,491.9374,492.1166,562356.0
2024-10-17 14:00:00,494.13,494.29,491.68,492.14,1459081.0,492.0768,492.2361,489.637,490.0951,1459081.0
2024-10-17 14:30:00,492.14,493.06,491.47,493.03,984642.0,490.0951,491.0112,489.4278,490.9814,984642.0
2024-10-17 15:00:00,493.04,493.25,491.8,491.83,1003293.0,490.9913,491.2004,489.7565,489.7863,1003293.0
2024-10-17 15:30:00,491.83,492.02,491.19,491.35,2306955.0,489.7863,489.9756,489.149,489.3083,2306955.0
2024-10-18 09:30:00,494.06,495.16,493.3,494.33,2324422.0,492.0071,493.1025,491.2502,492.276,2324422.0
2024-10-18 10:00:00,494.42,495.44,494.14,494.89,1193188.0,492.3656,493.3813,492.0867,492.8336,1193188.0
2024-10-18 10:30:00,494.89,495.05,493.77,493.87,1037794.0,492.8336,492.993,491.7183,491.8179,1037794.0
2024-10-18 11:00:00,493.88,495.27,493.85,495.19,952350.0,491.8278,493.2121,491.798,493.1324,952350.0
2024-10-18 11:30:00,495.2,495.57,493.96,494.19,1157423.0,493.1423,493.5108,491.9075,492.1365,1157423.0
2024-10-18 12:00:00,494.18,494.25,493.55,494.0,776199.0,492.1266,492.1963,491.4992,491.9473,776199.0
2024-10-18 12:30:00,494.0,495.4,493.99,494.83,969496.0,491.9473,493.3415,491.9374,492.7739,969496.0
2024-10-18 13:00:00,494.82,495.45,494.59,494.69,994259.0,492.7639,493.3913,492.5349,492.6345,994259.0
2024-10-18 13:30:00,494.72,495.03,494.42,494.57,582178.0,492.6643,492.973,492.3656,492.515,582178.0
2024-10-18 14:00:00,494.55,495.08,493.72,494.95,758040.0,492.495,493.0228,491.6685,492.8934,758040.0
2024-10-18 14:30:00,494.98,495.06,494.48,494.72,577708.0,492.9233,493.0029,492.4253,492.6643,577708.0
2024-10-18 15:00:00,494.71,494.81,494.17,494.7,797551.0,492.6544,492.754,492.1166,492.6444,797551.0
2024-10-18 15:30:00,494.68,494.69,493.88,494.51,2301863.0,492.6245,492.6345,491.8278,492.4552,2301863.0
2024-10-21 09:30:00,493.22,495.0,493.12,494.77,2165510.0,491.1706,492.9432,491.071,492.7141,2165510.0
2024-10-21 10:00:00,494.83,496.23,494.66,495.15,1931180.0,492.7739,494.1681,492.6046,493.0926,1931180.0
2024-10-21 10:30:00,495.14,495.26,492.17,493.33,2221320.0,493.0826,493.2021,490.1249,491.2801,2221320.0
2024-10-21 11:00:00,493.26,493.46,491.31,491.65,1862628.0,491.2104,491.4096,489.2685,489.6071,1862628.0
2024-10-21 11:30:00,491.57,494.12,491.49,493.9,1556030.0,489.5274,492.0668,489.4478,491.8477,1556030.0
2024-10-21 12:00:00,493.87,494.13,493.37,493.57,998521.0,491.8179,492.0768,491.3199,491.5191,998521.0
2024-10-21 12:30:00,493.58,494.39,493.19,494.25,720298.0,491.5291,492.3357,491.1407,492.1963,720298.0
2024-10-21 13:00:00,494.24,494.77,493.92,494.29,952910.0,492.1863,492.7141,491.8677,492.2361,952910.0
2024-10-21 13:30:00,494.3,494.91,494.29,494.79,813764.0,492.2461,492.8535,492.2361,492.734,813764.0
2024-10-21 14:00:00,494.8,494.9,493.88,494.21,935665.0,492.744,492.8436,491.8278,492.1565,935665.0
2024-10-21 14:30:00,494.21,494.47,493.82,493.95,770055.0,492.1565,492.4154,491.7681,491.8975,770055.0
2024-10-21 15:00:00,493.96,494.83,493.68,494.45,1271016.0,491.9075,492.7739,491.6287,492.3955,1271016.0
2024-10-21 15:30:00,494.44,495.53,493.97,495.48,2753855.0,492.3855,493.471,491.9175,493.4212,2753855.0
2024-10-22 09:30:00,492.72,494.57,491.97,494.11,3230051.0,490.6726,492.515,489.9258,492.0569,3230051.0
2024-10-22 10:00:00,494.19,495.5,493.63,494.75,1727451.0,492.1365,493.4411,491.5789,492.6942,1727451.0
2024-10-22 10:30:00,494.79,495.31,493.84,494.87,1319984.0,492.734,493.2519,491.788,492.8137,1319984.0
2024-10-22 11:00:00,494.87,495.31,494.0,494.54,1039090.0,492.8137,493.2519,491.9473,492.4851,1039090.0
2024-10-22 11:30:00,494.51,494.83,494.26,494.41,506123.0,492.4552,492.7739,492.2062,492.3556,506123.0
2024-10-22 12:00:00,494.39,494.42,493.39,493.55,1272450.0,492.3357,492.3656,491.3399,491.4992,1272450.0
2024-10-22 12:30:00,493.54,495.11,493.27,494.99,1293709.0,491.4892,493.0527,491.2204,492.9332,1293709.0
2024-10-22 13:00:00,494.99,495.21,494.57,495.1,751445.0,492.9332,493.1523,492.515,493.0428,751445.0
2024-10-22 13:30:00,495.12,496.86,495.06,496.81,2046834.0,493.0627,494.7954,493.0029,494.7457,2046834.0
2024-10-22 14:00:00,496.81,497.45,496.06,496.28,2070865.0,494.7457,495.383,493.9988,494.2179,2070865.0
2024-10-22 14:30:00,496.27,496.32,495.36,495.56,863879.0,494.2079,494.2577,493.3017,493.5008,863879.0
2024-10-22 15:00:00,495.44,496.29,495.41,496.16,854128.0,493.3813,494.2278,493.3515,494.0984,854128.0
2024-10-22 15:30:00,496.14,496.74,495.93,496.03,2313980.0,494.0784,494.6759,493.8693,493.9689,2313980.0
2024-10-23 09:30:00,493.58,494.25,492.95,493.56,2312145.0,491.5291,492.1963,490.9017,491.5092,2312145.0
2024-10-23 10:00:00,493.53,493.65,491.45,493.19,2306186.0,491.4793,491.5988,489.4079,491.1407,2306186.0
2024-10-23 10:30:00,493.17,494.12,492.55,492.57,1605339.0,491.1208,492.0668,490.5034,490.5233,1605339.0
2024-10-23 11:00:00,492.59,493.18,490.49,490.58,2205684.0,490.5432,491.1307,488.4519,488.5415,2205684.0
2024-10-23 11:30:00,490.55,491.81,490.44,491.73,1446480.0,488.5117,489.7664,488.4021,489.6868,1446480.0
2024-10-23 12:00:00,491.72,491.72,489.29,489.38,1633900.0,489.6768,489.6768,487.2569,487.3465,1633900.0
2024-10-23 12:30:00,489.36,489.93,488.73,489.13,1283518.0,487.3266,487.8942,486.6992,487.0976,1283518.0
2024-10-23 13:00:00,489.12,489.12,487.03,487.71,2102297.0,487.0876,487.0876,485.0063,485.6835,2102297.0
2024-10-23 13:30:00,487.69,487.69,486.09,486.2,1717395.0,485.6635,485.6635,484.0702,484.1797,1717395.0
2024-10-23 14:00:00,486.17,486.4,485.05,486.07,2046185.0,484.1499,484.3789,483.0345,484.0503,2046185.0
2024-10-23 14:30:00,486.06,487.69,485.91,487.41,1829206.0,484.0403,485.6635,483.8909,485.3847,1829206.0
2024-10-23 15:00:00,487.4,487.93,486.6,487.59,1702816.0,485.3748,485.9026,484.5781,485.564,1702816.0
2024-10-23 15:30:00,487.59,488.62,487.19,488.37,3012574.0,485.564,486.5897,485.1656,486.3407,3012574.0
2024-10-24 09:30:00,492.11,492.19,490.29,491.27,2413069.0,490.0652,490.1449,488.2527,489.2287,2413069.0
2024-10-24 10:00:00,491.27,492.23,490.59,490.73,1664723.0,489.2287,490.1847,488.5515,488.6909,1664723.0
2024-10-24 10:30:00,490.76,492.12,490.52,490.74,1179145.0,488.7208,490.0751,488.4818,488.7009,1179145.0
2024-10-24 11:00:00,490.75,491.97,490.49,491.37,856791.0,488.7108,489.9258,488.4519,489.3283,856791.0
2024-10-24 11:30:00,491.31,491.63,489.53,491.05,1043620.0,489.2685,489.5872,487.4959,489.0096,1043620.0
2024-10-24 12:00:00,491.04,491.3,489.44,491.01,843709.0,488.9996,489.2585,487.4063,488.9698,843709.0
2024-10-24 12:30:00,491.0,491.93,491.0,491.73,729987.0,488.9598,489.8859,488.9598,489.6868,729987.0
2024-10-24 13:00:00,491.72,492.47,491.44,491.77,800398.0,489.6768,490.4237,489.398,489.7266,800398.0
2024-10-24 13:30:00,491.8,492.37,491.39,491.44,544039.0,489.7565,490.3241,489.3482,489.398,544039.0
2024-10-24 14:00:00,491.48,492.36,491.05,491.93,587487.0,489.4378,490.3141,489.0096,489.8859,587487.0
2024-10-24 14:30:00,491.94,492.05,491.38,492.02,468328.0,489.8959,490.0054,489.3382,489.9756,468328.0
2024-10-24 15:00:00,491.96,492.6,491.43,492.54,954784.0,489.9158,490.5531,489.388,490.4934,954784.0
2024-10-24 15:30:00,492.48,493.0,492.15,492.33,2216666.0,490.4336,490.9515,490.105,490.2843,2216666.0
2024-10-25 09:30:00,495.14,499.1,495.12,498.95,4594791.0,493.0826,497.0261,493.0627,496.8768,4594791.0
2024-10-25 10:00:00,498.93,500.28,498.71,499.95,3582713.0,496.8568,498.2012,496.6378,497.8726,3582713.0
2024-10-25 10:30:00,499.96,500.16,498.24,499.09,1709711.0,497.8826,498.0817,496.1697,497.0162,1709711.0
2024-10-25 11:00:00,499.08,499.57,498.4,498.59,1202798.0,497.0062,497.4942,496.329,496.5183,1202798.0
2024-10-25 11:30:00,498.57,499.1,497.85,498.28,1699521.0,496.4983,497.0261,495.7813,496.2095,1699521.0
2024-10-25 12:00:00,498.26,499.23,497.99,499.23,1180210.0,496.1896,497.1556,495.9208,497.1556,1180210.0
2024-10-25 12:30:00,499.22,499.3,498.66,498.7,587271.0,497.1456,497.2253,496.588,496.6278,587271.0
2024-10-25 13:00:00,498.73,498.75,496.65,496.95,1578873.0,496.6577,496.6776,494.5863,494.8851,1578873.0
2024-10-25 13:30:00,496.94,497.21,495.01,495.64,2213502.0,494.8751,495.144,492.9531,493.5805,2213502.0
2024-10-25 14:00:00,495.63,496.49,494.43,496.24,2042706.0,493.5706,494.427,492.3755,494.178,2042706.0
2024-10-25 14:30:00,496.29,496.83,495.71,496.48,764282.0,494.2278,494.7656,493.6502,494.417,764282.0
2024-10-25 15:00:00,496.41,496.43,495.26,495.74,928249.0,494.3473,494.3672,493.2021,493.6801,928249.0
2024-10-25 15:30:00,495.74,496.06,494.94,495.28,2460887.0,493.6801,493.9988,492.8834,493.222,2460887.0
2024-10-28 09:30:00,498.46,498.52,496.15,496.73,2109863.0,496.3888,496.4485,494.0884,494.666,2109863.0
2024-10-28 10:00:00,496.75,497.99,496.74,497.81,1033949.0,494.6859,495.9208,494.6759,495.7415,1033949.0
2024-10-28 10:30:00,497.82,498.23,497.01,497.22,884474.0,495.7515,496.1598,494.9448,495.1539,884474.0
2024-10-28 11:00:00,497.3,497.32,496.21,496.87,948367.0,495.2336,495.2535,494.1481,494.8054,948367.0
2024-10-28 11:30:00,496.86,496.91,495.94,496.21,841765.0,494.7954,494.8452,493.8793,494.1481,841765.0
2024-10-28 12:00:00,496.19,497.12,495.82,496.81,929045.0,494.1282,495.0544,493.7598,494.7457,929045.0
2024-10-28 12:30:00,496.8,496.84,495.88,496.19,794104.0,494.7357,494.7755,493.8195,494.1282,794104.0
2024-10-28 13:00:00,496.17,496.71,495.6,496.33,924664.0,494.1083,494.6461,493.5407,494.2676,924664.0
2024-10-28 13:30:00,496.35,496.88,496.27,496.75,494855.0,494.2876,494.8154,494.2079,494.6859,494855.0
2024-10-28 14:00:00,496.69,496.88,496.1,496.23,518508.0,494.6262,494.8154,494.0386,494.1681,518508.0
2024-10-28 14:30:00,496.23,496.58,495.57,495.95,1179794.0,494.1681,494.5166,493.5108,493.8892,1179794.0
2024-10-28 15:00:00,495.98,496.37,495.59,496.13,1122676.0,493.9191,494.3075,493.5307,494.0685,1122676.0
2024-10-28 15:30:00,496.14,496.36,495.1,495.4,2621899.0,494.0784,494.2975,493.0428,493.3415,2621899.0
2024-10-29 09:30:00,495.72,496.08,493.85,495.86,1996964.0,493.6602,494.0187,491.798,493.7996,1996964.0
2024-10-29 10:00:00,495.86,497.92,495.45,496.51,1829749.0,493.7996,495.851,493.3913,494.4469,1829749.0
2024-10-29 10:30:00,496.49,497.93,496.49,497.79,931673.0,494.427,495.861,494.427,495.7216,931673.0
2024-10-29 11:00:00,497.85,498.05,497.17,497.79,1421917.0,495.7813,495.9805,495.1042,495.7216,1421917.0
2024-10-29 11:30:00,497.79,498.42,497.4,498.39,1136075.0,495.7216,496.349,495.3332,496.3191,1136075.0
2024-10-29 12:00:00,498.38,498.9,498.12,498.23,1357130.0,496.3091,496.827,496.0502,496.1598,1357130.0
2024-10-29 12:30:00,498.23,499.26,497.53,499.0,1097410.0,496.1598,497.1855,495.4627,496.9266,1097410.0
2024-10-29 13:00:00,499.03,499.95,499.01,499.42,1304531.0,496.9564,497.8726,496.9365,497.3448,1304531.0
2024-10-29 13:30:00,499.43,499.87,499.21,499.59,812549.0,497.3548,497.7929,497.1357,497.5141,812549.0
2024-10-29 14:00:00,499.59,500.18,499.3,500.16,873561.0,497.5141,498.1017,497.2253,498.0817,873561.0
2024-10-29 14:30:00,500.15,500.6,500.03,500.11,900952.0,498.0718,498.5199,497.9523,498.0319,900952.0
2024-10-29 15:00:00,500.1,501.35,500.07,501.24,1290653.0,498.022,499.2668,497.9921,499.1572,1290653.0
2024-10-29 15:30:00,501.23,501.34,499.79,500.14,3021928.0,499.1473,499.2568,497.7133,498.0618,3021928.0
2024-10-30 09:30:00,499.39,499.6,496.6,498.77,3096428.0,497.3149,497.5241,494.5365,496.6975,3096428.0
2024-10-30 10:00:00,498.72,500.35,498.41,500.11,1580433.0,496.6477,498.2709,496.339,498.0319,1580433.0
2024-10-30 10:30:00,500.1,500.16,498.66,499.2,1214740.0,498.022,498.0817,496.588,497.1257,1214740.0
2024-10-30 11:00:00,499.15,499.96,498.15,499.94,1003719.0,497.0759,497.8826,496.0801,497.8626,1003719.0
2024-10-30 11:30:00,499.94,499.99,498.96,499.66,956100.0,497.8626,497.9124,496.8867,497.5838,956100.0
2024-10-30 12:00:00,499.63,499.92,498.87,499.15,607097.0,497.5539,497.8427,496.7971,497.0759,607097.0
2024-10-30 12:30:00,499.14,499.6,498.87,499.04,403819.0,497.066,497.5241,496.7971,496.9664,403819.0
2024-10-30 13:00:00,499.03,499.24,498.34,498.38,762764.0,496.9564,497.1656,496.2693,496.3091,762764.0
2024-10-30 13:30:00,498.42,498.63,496.98,497.39,1524027.0,496.349,496.5581,494.9149,495.3232,1524027.0
2024-10-30 14:00:00,497.38,498.42,497.38,497.87,976883.0,495.3133,496.349,495.3133,495.8012,976883.0
2024-10-30 14:30:00,497.82,498.46,497.78,498.03,1061830.0,495.7515,496.3888,495.7116,495.9606,1061830.0
2024-10-30 15:00:00,498.03,498.04,496.86,497.24,1466361.0,495.9606,495.9705,494.7954,495.1739,1466361.0
2024-10-30 15:30:00,497.24,497.56,495.89,496.4,2826561.0,495.1739,495.4925,493.8295,494.3374,2826561.0
2024-10-31 09:30:00,492.37,492.43,487.21,487.61,4433101.0,490.3241,490.3839,485.1855,485.5839,4433101.0
2024-10-31 10:00:00,487.6,488.43,486.46,486.97,2227192.0,485.5739,486.4005,484.4387,484.9465,2227192.0
2024-10-31 10:30:00,486.95,487.36,485.32,485.73,2061287.0,484.9266,485.3349,483.3034,483.7117,2061287.0
2024-10-31 11:00:00,485.7,486.37,484.87,485.94,1858016.0,483.6818,484.349,482.8553,483.9208,1858016.0
2024-10-31 11:30:00,485.91,486.15,484.17,485.27,1565040.0,483.8909,484.1299,482.1582,483.2536,1565040.0
2024-10-31 12:00:00,485.26,486.1,484.79,485.71,1631675.0,483.2436,484.0802,482.7756,483.6918,1631675.0
2024-10-31 12:30:00,485.71,486.12,485.25,485.68,1030842.0,483.6918,484.1001,483.2337,483.6619,1030842.0
2024-10-31 13:00:00,485.67,486.36,485.2,485.27,1132783.0,483.6519,484.3391,483.1839,483.2536,1132783.0
2024-10-31 13:30:00,485.25,485.39,484.22,484.46,1625531.0,483.2337,483.3731,482.208,482.447,1625531.0
2024-10-31 14:00:00,484.47,484.88,483.95,484.54,1633484.0,482.4569,482.8652,481.9391,482.5266,1633484.0
2024-10-31 14:30:00,484.54,484.9,483.82,484.76,1731885.0,482.5266,482.8851,481.8096,482.7457,1731885.0
2024-10-31 15:00:00,484.75,486.03,484.57,485.53,1270893.0,482.7358,484.0104,482.5565,483.5125,1270893.0
2024-10-31 15:30:00,485.53,486.78,483.75,483.9,4158865.0,483.5125,484.7573,481.7399,481.8893,4158865.0
2024-11-01 09:30:00,485.52,488.09,485.2,487.87,2860158.0,483.5026,486.0619,483.1839,485.8428,2860158.0
2024-11-01 10:00:00,487.89,490.35,487.06,490.35,2412158.0,485.8627,488.3125,485.0362,488.3125,2412158.0
2024-11-01 10:30:00,490.36,490.48,487.63,489.53,2404396.0,488.3225,488.442,485.6038,487.4959,2404396.0
2024-11-01 11:00:00,489.5,490.76,489.03,490.65,1450691.0,487.466,488.7208,486.998,488.6112,1450691.0
2024-11-01 11:30:00,490.67,490.75,488.88,489.22,977616.0,488.6312,488.7108,486.8486,487.1872,977616.0
2024-11-01 12:00:00,489.18,489.95,489.07,489.14,518388.0,487.1474,487.9142,487.0378,487.1075,518388.0
2024-11-01 12:30:00,489.14,489.93,488.46,488.92,742760.0,487.1075,487.8942,486.4303,486.8884,742760.0
2024-11-01 13:00:00,488.95,489.91,487.94,489.78,1312606.0,486.9183,487.8743,485.9125,487.7449,1312606.0
2024-11-01 13:30:00,489.78,489.82,487.62,487.66,1431328.0,487.7449,487.7847,485.5938,485.6337,1431328.0
2024-11-01 14:00:00,487.65,488.17,486.94,487.74,1350817.0,485.6237,486.1416,484.9167,485.7133,1350817.0
2024-11-01 14:30:00,487.71,488.14,487.43,487.84,902813.0,485.6835,486.1117,485.4046,485.8129,902813.0
2024-11-01 15:00:00,487.83,488.73,487.58,487.66,1374220.0,485.803,486.6992,485.554,485.6337,1374220.0
2024-11-01 15:30:00,487.64,488.38,486.8,487.4,3538293.0,485.6138,486.3507,484.7772,485.3748,3538293.0
2024-11-04 09:30:00,486.82,487.32,484.25,487.16,2221154.0,484.7972,485.2951,482.2378,485.1358,2221154.0
2024-11-04 10:00:00,487.13,488.83,486.8,488.34,1131754.0,485.1059,486.7988,484.7772,486.3108,1131754.0
2024-11-04 10:30:00,488.33,488.95,487.81,488.4,862652.0,486.3009,486.9183,485.7831,486.3706,862652.0
2024-11-04 11:00:00,488.41,489.38,488.07,488.22,823614.0,486.3806,487.3465,486.042,486.1913,823614.0
2024-11-04 11:30:00,488.22,488.29,485.22,485.81,1366453.0,486.1913,486.2611,483.2038,483.7914,1366453.0
2024-11-04 12:00:00,485.84,486.71,484.68,486.69,1446516.0,483.8212,484.6876,482.6661,484.6677,1446516.0
2024-11-04 12:30:00,486.68,487.46,486.38,487.01,709974.0,484.6577,485.4345,484.359,484.9864,709974.0
2024-11-04 13:00:00,487.01,487.93,486.0,487.25,889206.0,484.9864,485.9026,483.9806,485.2254,889206.0
2024-11-04 13:30:00,487.15,488.15,487.02,487.49,672935.0,485.1258,486.1216,484.9963,485.4644,672935.0
2024-11-04 14:00:00,487.52,487.99,487.05,487.14,623174.0,485.4943,485.9623,485.0262,485.1158,623174.0
2024-11-04 14:30:00,487.11,487.84,486.91,487.22,524730.0,485.086,485.8129,484.8868,485.1955,524730.0
2024-11-04 15:00:00,487.16,487.31,486.54,486.77,809194.0,485.1358,485.2851,484.5183,484.7474,809194.0
2024-11-04 15:30:00,486.75,486.81,485.63,485.96,2730491.0,484.7275,484.7872,483.6121,483.9407,2730491.0
2024-11-05 09:30:00,487.61,491.13,487.52,490.95,2398567.0,485.5839,489.0893,485.4943,488.91,2398567.0
2024-11-05 10:00:00,490.88,491.61,490.17,490.33,1398124.0,488.8403,489.5673,488.1332,488.2926,1398124.0
2024-11-05 10:30:00,490.35,491.32,489.77,490.15,1163383.0,488.3125,489.2785,487.7349,488.1133,1163383.0
2024-11-05 11:00:00,490.1,491.48,489.56,491.12,790757.0,488.0635,489.4378,487.5258,489.0793,790757.0
2024-11-05 11:30:00,491.19,492.29,491.16,492.14,865755.0,489.149,490.2444,489.1191,490.0951,865755.0
2024-11-05 12:00:00,492.15,492.88,491.83,492.32,826634.0,490.105,490.832,489.7863,490.2743,826634.0
2024-11-05 12:30:00,492.37,492.88,492.19,492.4,707110.0,490.3241,490.832,490.1449,490.354,707110.0
2024-11-05 13:00:00,492.41,492.79,491.66,491.68,792753.0,490.3639,490.7424,489.6171,489.637,792753.0
2024-11-05 13:30:00,491.66,491.96,490.86,491.39,950504.0,489.6171,489.9158,488.8204,489.3482,950504.0
2024-11-05 14:00:00,491.44,492.0,491.12,491.57,567370.0,489.398,489.9556,489.0793,489.5274,567370.0
2024-11-05 14:30:00,491.6,492.02,490.73,491.08,749953.0,489.5573,489.9756,488.6909,489.0395,749953.0
2024-11-05 15:00:00,491.01,492.02,490.76,491.96,875856.0,488.9698,489.9756,488.7208,489.9158,875856.0
2024-11-05 15:30:00,491.95,492.41,491.31,492.25,2129303.0,489.9058,490.3639,489.2685,490.2046,2129303.0
2024-11-06 09:30:00,500.56,503.46,499.6,500.33,6454287.0,498.4801,501.368,497.5241,498.251,6454287.0
2024-11-06 10:00:00,500.35,503.36,500.07,503.19,2245677.0,498.2709,501.2684,497.9921,501.0991,2245677.0
2024-11-06 10:30:00,503.2,503.79,501.04,501.46,1657577.0,501.1091,501.6967,498.9581,499.3763,1657577.0
2024-11-06 11:00:00,501.43,502.87,500.72,502.69,1264803.0,499.3465,500.7805,498.6394,500.6012,1264803.0
2024-11-06 11:30:00,502.74,503.41,502.57,503.17,1430702.0,500.651,501.3182,500.4817,501.0792,1430702.0
2024-11-06 12:00:00,503.18,503.6,502.74,503.24,777605.0,501.0892,501.5074,500.651,501.1489,777605.0
2024-11-06 12:30:00,503.26,503.82,502.94,503.62,660701.0,501.1689,501.7265,500.8502,501.5274,660701.0
2024-11-06 13:00:00,503.63,504.68,503.47,504.68,1308024.0,501.5373,502.583,501.378,502.583,1308024.0
2024-11-06 13:30:00,504.67,505.08,504.34,504.75,1144434.0,502.573,502.9813,502.2444,502.6527,1144434.0
2024-11-06 14:00:00,504.75,505.35,504.43,505.32,995570.0,502.6527,503.2502,502.334,503.2203,995570.0
2024-11-06 14:30:00,505.31,505.52,504.84,505.4,1072831.0,503.2103,503.4195,502.7423,503.3,1072831.0
2024-11-06 15:00:00,505.4,506.11,505.25,505.75,1455237.0,503.3,504.007,503.1506,503.6485,1455237.0
2024-11-06 15:30:00,505.75,506.41,505.17,505.62,4145982.0,503.6485,504.3058,503.0709,503.519,4145982.0
2024-11-07 09:30:00,508.4,510.92,508.34,510.89,3011846.0,506.2875,508.797,506.2277,508.7671,3011846.0
2024-11-07 10:00:00,510.88,511.35,510.45,510.91,1925070.0,508.7572,509.2252,508.329,508.7871,1925070.0
2024-11-07 10:30:00,510.93,512.23,510.35,512.06,1508582.0,508.807,510.1016,508.2294,509.9323,1508582.0
2024-11-07 11:00:00,512.08,512.34,511.24,511.96,1052220.0,509.9522,510.2111,509.1157,509.8327,1052220.0
2024-11-07 11:30:00,511.94,512.99,511.86,512.9,1099540.0,509.8128,510.8584,509.7331,510.7688,1099540.0
2024-11-07 12:00:00,512.9,512.9,512.07,512.56,851768.0,510.7688,510.7688,509.9422,510.4302,851768.0
2024-11-07 12:30:00,512.53,512.96,512.18,512.86,627669.0,510.4003,510.8285,510.0518,510.729,627669.0
2024-11-07 13:00:00,512.9,512.93,512.0,512.4,619282.0,510.7688,510.7987,509.8725,510.2709,619282.0
2024-11-07 13:30:00,512.38,512.88,511.87,512.57,956838.0,510.251,510.7489,509.7431,510.4402,956838.0
2024-11-07 14:00:00,512.61,513.15,512.1,512.69,1236422.0,510.48,511.0178,509.9721,510.5597,1236422.0
2024-11-07 14:30:00,512.67,513.84,512.05,513.84,1421110.0,510.5398,511.7049,509.9223,511.7049,1421110.0
2024-11-07 15:00:00,513.85,514.33,513.44,513.82,1463510.0,511.7148,512.1929,511.3066,511.685,1463510.0
2024-11-07 15:30:00,513.81,514.25,513.17,513.6,2792190.0,511.675,512.1132,511.0377,511.4659,2792190.0
2024-11-08 09:30:00,513.03,514.16,512.8,513.65,2077533.0,510.8983,512.0236,510.6692,511.5157,2077533.0
2024-11-08 10:00:00,513.59,514.0,512.41,513.19,1395188.0,511.4559,511.8642,510.2808,511.0576,1395188.0
2024-11-08 10:30:00,513.19,513.64,512.79,513.29,885311.0,511.0576,511.5057,510.6593,511.1572,885311.0
2024-11-08 11:00:00,513.3,513.83,512.67,513.6,753149.0,511.1671,511.6949,510.5398,511.4659,753149.0
2024-11-08 11:30:00,513.63,514.23,513.24,513.79,743043.0,511.4958,512.0933,511.1074,511.6551,743043.0
2024-11-08 12:00:00,513.76,513.91,513.27,513.45,757105.0,511.6252,511.7746,511.1373,511.3165,757105.0
2024-11-08 12:30:00,513.44,514.04,513.39,513.8,584741.0,511.3066,511.9041,511.2568,511.6651,584741.0
2024-11-08 13:00:00,513.8,514.23,513.71,514.15,490496.0,511.6651,512.0933,511.5754,512.0136,490496.0
2024-11-08 13:30:00,514.15,514.92,514.12,514.62,1311960.0,512.0136,512.7804,511.9837,512.4816,1311960.0
2024-11-08 14:00:00,514.6,514.82,514.27,514.78,651117.0,512.4617,512.6808,512.1331,512.641,651117.0
2024-11-08 14:30:00,514.77,514.91,514.18,514.2,654686.0,512.631,512.7704,512.0435,512.0634,654686.0
2024-11-08 15:00:00,514.19,514.27,513.67,513.81,801757.0,512.0534,512.1331,511.5356,511.675,801757.0
2024-11-08 15:30:00,513.83,514.17,513.56,514.16,2019926.0,511.6949,512.0335,511.4261,512.0236,2019926.0
2024-11-11 09:30:00,515.36,515.58,512.43,512.63,2829388.0,513.2186,513.4377,510.3007,510.4999,2829388.0
2024-11-11 10:00:00,512.64,513.49,512.24,513.11,1423592.0,510.5099,511.3563,510.1115,510.9779,1423592.0
2024-11-11 10:30:00,513.09,514.43,513.09,513.92,1345938.0,510.958,512.2924,510.958,511.7846,1345938.0
2024-11-11 11:00:00,513.93,514.15,513.38,513.52,736345.0,511.7945,512.0136,511.2468,511.3862,736345.0
2024-11-11 11:30:00,513.56,513.81,513.13,513.41,649749.0,511.4261,511.675,510.9978,511.2767,649749.0
2024-11-11 12:00:00,513.41,513.68,512.48,512.67,879339.0,511.2767,511.5456,510.3505,510.5398,879339.0
2024-11-11 12:30:00,512.66,513.09,512.31,512.34,718738.0,510.5298,510.958,510.1812,510.2111,718738.0
2024-11-11 13:00:00,512.31,512.31,510.92,511.94,1562382.0,510.1812,510.1812,508.797,509.8128,1562382.0
2024-11-11 13:30:00,511.92,513.29,511.87,512.88,778442.0,509.7929,511.1572,509.7431,510.7489,778442.0
2024-11-11 14:00:00,512.89,512.95,512.38,512.39,693145.0,510.7588,510.8186,510.251,510.2609,693145.0
2024-11-11 14:30:00,512.41,512.81,512.28,512.74,496914.0,510.2808,510.6792,510.1514,510.6095,496914.0
2024-11-11 15:00:00,512.74,513.34,512.61,513.19,963580.0,510.6095,511.207,510.48,511.0576,963580.0
2024-11-11 15:30:00,513.18,513.94,512.96,513.83,2057246.0,511.0476,511.8045,510.8285,511.6949,2057246.0
2024-11-12 09:30:00,513.75,514.66,512.93,514.29,1586113.0,511.6153,512.5215,510.7987,512.153,1586113.0
2024-11-12 10:00:00,514.28,514.42,512.9,513.75,1335601.0,512.1431,512.2825,510.7688,511.6153,1335601.0
2024-11-12 10:30:00,513.76,514.22,512.82,512.98,1103989.0,511.6252,512.0833,510.6891,510.8485,1103989.0
2024-11-12 11:00:00,512.96,513.47,512.51,512.86,928569.0,510.8285,511.3364,510.3804,510.729,928569.0
2024-11-12 11:30:00,512.87,513.18,511.98,512.25,1017782.0,510.7389,511.0476,509.8526,510.1215,1017782.0
2024-11-12 12:00:00,512.23,512.6,511.69,512.33,935973.0,510.1016,510.47,509.5638,510.2012,935973.0
2024-11-12 12:30:00,512.33,512.6,510.1,510.1,998850.0,510.2012,510.47,507.9804,507.9804,998850.0
2024-11-12 13:00:00,510.08,511.73,509.83,511.43,1583362.0,507.9605,509.6037,507.7116,509.3049,1583362.0
2024-11-12 13:30:00,511.38,513.28,511.38,512.88,1048848.0,509.2551,511.1472,509.2551,510.7489,1048848.0
2024-11-12 14:00:00,512.87,513.46,512.74,513.08,965562.0,510.7389,511.3265,510.6095,510.948,965562.0
2024-11-12 14:30:00,513.11,513.58,512.87,513.0,656792.0,510.9779,511.446,510.7389,510.8684,656792.0
2024-11-12 15:00:00,513.02,513.29,512.58,512.94,868199.0,510.8883,511.1572,510.4501,510.8086,868199.0
2024-11-12 15:30:00,512.9,513.44,512.51,512.91,2631002.0,510.7688,511.3066,510.3804,510.7788,2631002.0
2024-11-13 09:30:00,512.4,513.04,511.51,511.96,1719103.0,510.2709,510.9082,509.3846,509.8327,1719103.0
2024-11-13 10:00:00,511.89,511.91,509.95,510.98,1456123.0,509.763,509.7829,507.8311,508.8568,1456123.0
2024-11-13 10:30:00,510.98,511.93,510.64,511.36,955656.0,508.8568,509.8028,508.5182,509.2352,955656.0
2024-11-13 11:00:00,511.37,512.53,510.77,512.28,617706.0,509.2452,510.4003,508.6476,510.1514,617706.0
2024-11-13 11:30:00,512.26,512.79,511.02,512.52,887097.0,510.1315,510.6593,508.8966,510.3904,887097.0
2024-11-13 12:00:00,512.52,513.7,512.35,513.05,1109229.0,510.3904,511.5655,510.2211,510.9182,1109229.0
2024-11-13 12:30:00,513.07,514.11,512.64,514.01,818306.0,510.9381,511.9738,510.5099,511.8742,818306.0
2024-11-13 13:00:00,514.04,514.23,513.58,514.03,762654.0,511.9041,512.0933,511.446,511.8941,762654.0
2024-11-13 13:30:00,514.01,514.98,513.85,514.7,817223.0,511.8742,512.8402,511.7148,512.5613,817223.0
2024-11-13 14:00:00,514.72,514.72,513.32,513.51,1023389.0,512.5812,512.5812,511.1871,511.3763,1023389.0
2024-11-13 14:30:00,513.51,513.69,512.54,512.88,1037761.0,511.3763,511.5555,510.4103,510.7489,1037761.0
2024-11-13 15:00:00,512.84,513.47,512.12,512.83,954172.0,510.709,511.3364,509.992,510.6991,954172.0
2024-11-13 15:30:00,512.82,513.78,511.45,512.27,2619187.0,510.6891,511.6451,509.3248,510.1414,2619187.0
2024-11-14 09:30:00,511.91,512.79,510.13,510.81,2185567.0,509.7829,510.6593,508.0103,508.6875,2185567.0
2024-11-14 10:00:00,510.75,511.4,509.56,510.97,1167579.0,508.6277,509.275,507.4427,508.8468,1167579.0
2024-11-14 10:30:00,510.93,511.91,510.38,510.78,1031857.0,508.807,509.7829,508.2593,508.6576,1031857.0
2024-11-14 11:00:00,510.75,511.42,510.67,511.24,556605.0,508.6277,509.2949,508.5481,509.1157,556605.0
2024-11-14 11:30:00,511.25,511.95,510.86,510.99,609273.0,509.1257,509.8227,508.7373,508.8667,609273.0
2024-11-14 12:00:00,511.0,511.25,509.88,510.08,695596.0,508.8767,509.1257,507.7613,507.9605,695596.0
2024-11-14 12:30:00,510.08,510.74,508.96,510.55,1540458.0,507.9605,508.6178,506.8452,508.4286,1540458.0
2024-11-14 13:00:00,510.53,511.45,510.16,510.87,991408.0,508.4086,509.3248,508.0402,508.7472,991408.0
2024-11-14 13:30:00,510.86,511.0,509.1,509.22,1049637.0,508.7373,508.8767,506.9846,507.1041,1049637.0
2024-11-14 14:00:00,509.21,510.65,509.18,510.11,1456196.0,507.0941,508.5281,507.0643,507.9904,1456196.0
2024-11-14 14:30:00,510.09,510.69,509.75,510.17,849642.0,507.9705,508.568,507.6319,508.0501,849642.0
2024-11-14 15:00:00,510.16,510.17,508.24,509.06,2103976.0,508.0402,508.0501,506.1282,506.9448,2103976.0
2024-11-14 15:30:00,509.06,509.25,507.77,508.67,3045749.0,506.9448,507.134,505.6601,506.5564,3045749.0
2024-11-15 09:30:00,502.94,503.33,501.04,501.31,4327162.0,500.8502,501.2386,498.9581,499.227,4327162.0
2024-11-15 10:00:00,501.34,501.48,498.7,498.89,2617571.0,499.2568,499.3962,496.6278,496.817,2617571.0
2024-11-15 10:30:00,498.89,499.37,497.76,498.18,2503018.0,496.817,497.295,495.6917,496.11,2503018.0
2024-11-15 11:00:00,498.19,498.76,497.53,498.66,1559855.0,496.1199,496.6876,495.4627,496.588,1559855.0
2024-11-15 11:30:00,498.68,498.93,496.28,496.62,2231004.0,496.6079,496.8568,494.2179,494.5564,2231004.0
2024-11-15 12:00:00,496.63,496.92,496.14,496.62,1631216.0,494.5664,494.8552,494.0784,494.5564,1631216.0
2024-11-15 12:30:00,496.61,497.06,495.47,496.37,1788800.0,494.5465,494.9946,493.4112,494.3075,1788800.0
2024-11-15 13:00:00,496.37,496.53,495.56,496.14,1141664.0,494.3075,494.4668,493.5008,494.0784,1141664.0
2024-11-15 13:30:00,496.13,496.13,494.49,495.06,1465977.0,494.0685,494.0685,492.4353,493.0029,1465977.0
2024-11-15 14:00:00,495.07,495.79,494.82,494.88,1395675.0,493.0129,493.7299,492.7639,492.8237,1395675.0
2024-11-15 14:30:00,494.87,496.62,494.86,495.81,1692056.0,492.8137,494.5564,492.8038,493.7498,1692056.0
2024-11-15 15:00:00,495.78,496.79,495.74,496.24,1269048.0,493.7199,494.7257,493.6801,494.178,1269048.0
2024-11-15 15:30:00,496.25,496.96,495.53,496.46,3340975.0,494.188,494.895,493.471,494.3971,3340975.0
2024-11-18 09:30:00,498.13,498.45,496.73,497.44,2868124.0,496.0602,496.3788,494.666,495.373,2868124.0
2024-11-18 10:00:00,497.45,500.43,497.27,500.41,1587007.0,495.383,498.3506,495.2037,498.3307,1587007.0
2024-11-18 10:30:00,500.41,501.45,500.36,501.11,1639359.0,498.3307,499.3664,498.2809,499.0278,1639359.0
2024-11-18 11:00:00,501.12,501.99,500.97,501.49,1414403.0,499.0377,499.9041,498.8884,499.4062,1414403.0
2024-11-18 11:30:00,501.48,502.14,500.13,500.71,1303587.0,499.3962,500.0535,498.0519,498.6294,1303587.0
2024-11-18 12:00:00,500.72,500.89,500.09,500.55,731872.0,498.6394,498.8087,498.012,498.4701,731872.0
2024-11-18 12:30:00,500.56,500.72,499.61,500.68,962099.0,498.4801,498.6394,497.534,498.5996,962099.0
2024-11-18 13:00:00,500.66,500.85,500.26,500.32,779478.0,498.5797,498.7689,498.1813,498.2411,779478.0
2024-11-18 13:30:00,500.33,500.74,499.12,500.69,1038852.0,498.251,498.6593,497.0461,498.6095,1038852.0
2024-11-18 14:00:00,500.67,500.68,499.06,499.22,973216.0,498.5896,498.5996,496.9863,497.1456,973216.0
2024-11-18 14:30:00,499.23,500.43,499.0,500.17,849593.0,497.1556,498.3506,496.9266,498.0917,849593.0
2024-11-18 15:00:00,500.15,500.54,500.02,500.45,762092.0,498.0718,498.4602,497.9423,498.3705,762092.0
2024-11-18 15:30:00,500.45,500.45,499.5,500.01,2499758.0,498.3705,498.3705,497.4245,497.9324,2499758.0
2024-11-19 09:30:00,497.42,499.0,497.08,498.23,2206244.0,495.3531,496.9266,495.0145,496.1598,2206244.0
2024-11-19 10:00:00,498.19,499.44,497.52,499.42,912814.0,496.1199,497.3647,495.4527,497.3448,912814.0
2024-11-19 10:30:00,499.39,500.7,498.91,500.26,1354252.0,497.3149,498.6195,496.8369,498.1813,1354252.0
2024-11-19 11:00:00,500.25,501.45,500.22,501.34,1083209.0,498.1714,499.3664,498.1415,499.2568,1083209.0
2024-11-19 11:30:00,501.34,501.74,500.84,501.02,1138031.0,499.2568,499.6552,498.7589,498.9382,1138031.0
2024-11-19 12:00:00,501.02,501.45,500.39,501.39,627089.0,498.9382,499.3664,498.3108,499.3066,627089.0
2024-11-19 12:30:00,501.38,501.95,501.25,501.62,583802.0,499.2967,499.8643,499.1672,499.5357,583802.0
2024-11-19 13:00:00,501.62,502.51,501.26,502.42,710146.0,499.5357,500.422,499.1772,500.3323,710146.0
2024-11-19 13:30:00,502.43,503.96,502.25,503.76,1147495.0,500.3423,501.8659,500.163,501.6668,1147495.0
2024-11-19 14:00:00,503.77,503.93,502.85,502.86,931862.0,501.6767,501.8361,500.7606,500.7705,931862.0
2024-11-19 14:30:00,502.87,503.14,501.99,502.7,1104698.0,500.7805,501.0494,499.9041,500.6112,1104698.0
2024-11-19 15:00:00,502.71,503.1,502.46,503.03,563233.0,500.6211,501.0095,500.3722,500.9398,563233.0
2024-11-19 15:30:00,503.0,503.7,502.85,503.39,2054805.0,500.9099,501.607,500.7606,501.2983,2054805.0
2024-11-20 09:30:00,503.11,503.21,499.8,499.83,3003653.0,501.0195,501.1191,497.7232,497.7531,3003653.0
2024-11-20 10:00:00,499.9,500.58,496.55,497.57,2792398.0,497.8228,498.5,494.4867,495.5025,2792398.0
2024-11-20 10:30:00,497.56,500.41,497.38,500.14,2191642.0,495.4925,498.3307,495.3133,498.0618,2191642.0
2024-11-20 11:00:00,500.13,500.57,498.58,498.65,1269796.0,498.0519,498.49,496.5083,496.578,1269796.0
2024-11-20 11:30:00,498.69,502.09,498.24,501.63,1559554.0,496.6178,500.0037,496.1697,499.5456,1559554.0
2024-11-20 12:00:00,501.62,502.05,499.01,500.23,1205491.0,499.5357,499.9639,496.9365,498.1514,1205491.0
2024-11-20 12:30:00,500.2,500.89,499.39,499.68,711013.0,498.1216,498.8087,497.3149,497.6037,711013.0
2024-11-20 13:00:00,499.69,500.26,499.08,500.15,758610.0,497.6137,498.1813,497.0062,498.0718,758610.0
2024-11-20 13:30:00,500.12,500.12,498.47,499.28,785751.0,498.0419,498.0419,496.3988,497.2054,785751.0
2024-11-20 14:00:00,499.22,499.37,498.5,498.84,635469.0,497.1456,497.295,496.4286,496.7672,635469.0
2024-11-20 14:30:00,498.78,500.2,498.7,499.75,693872.0,496.7075,498.1216,496.6278,497.6734,693872.0
2024-11-20 15:00:00,499.66,500.88,499.4,500.83,909313.0,497.5838,498.7987,497.3249,498.7489,909313.0
2024-11-20 15:30:00,500.86,503.48,500.86,503.19,2378009.0,498.7788,501.3879,498.7788,501.0991,2378009.0
2024-11-21 09:30:00,506.24,506.96,500.31,501.31,4652084.0,504.1365,504.8535,498.2311,499.227,4652084.0
2024-11-21 10:00:00,501.31,502.42,497.77,497.91,3283412.0,499.227,500.3323,495.7017,495.8411,3283412.0
2024-11-21 10:30:00,497.91,502.25,497.56,502.2,2753411.0,495.8411,500.163,495.4925,500.1133,2753411.0
2024-11-21 11:00:00,502.22,503.94,501.76,503.94,1584211.0,500.1332,501.846,499.6751,501.846,1584211.0
2024-11-21 11:30:00,503.92,504.2,501.93,502.77,1342075.0,501.8261,502.1049,499.8444,500.6809,1342075.0
2024-11-21 12:00:00,502.8,504.67,501.95,504.29,1146806.0,500.7108,502.573,499.8643,502.1946,1146806.0
2024-11-21 12:30:00,504.29,505.77,504.2,504.83,1562747.0,502.1946,503.6684,502.1049,502.7323,1562747.0
2024-11-21 13:00:00,504.86,505.81,504.69,505.52,968634.0,502.7622,503.7083,502.5929,503.4195,968634.0
2024-11-21 13:30:00,505.53,505.99,505.01,505.79,825107.0,503.4294,503.8875,502.9116,503.6883,825107.0
2024-11-21 14:00:00,505.78,506.06,504.2,505.19,1134831.0,503.6784,503.9572,502.1049,503.0908,1134831.0
2024-11-21 14:30:00,505.22,505.76,504.7,505.56,1004224.0,503.1207,503.6585,502.6029,503.4593,1004224.0
2024-11-21 15:00:00,505.54,506.34,505.42,506.12,1191177.0,503.4394,504.2361,503.3199,504.017,1191177.0
2024-11-21 15:30:00,506.09,506.18,504.86,504.98,2304643.0,503.9871,504.0767,502.7622,502.8817,2304643.0
2024-11-22 09:30:00,504.4,506.36,504.05,505.95,2053399.0,502.3041,504.256,501.9556,503.8477,2053399.0
2024-11-22 10:00:00,505.96,505.96,502.78,503.24,1617771.0,503.8576,503.8576,500.6908,501.1489,1617771.0
2024-11-22 10:30:00,503.26,505.88,503.11,505.66,1146989.0,501.1689,503.778,501.0195,503.5589,1146989.0
2024-11-22 11:00:00,505.67,505.77,503.28,504.11,1123698.0,503.5688,503.6684,501.1888,502.0153,1123698.0
2024-11-22 11:30:00,504.16,505.25,503.42,504.94,1087364.0,502.0651,503.1506,501.3282,502.8419,1087364.0
2024-11-22 12:00:00,504.96,505.75,504.55,505.51,696741.0,502.8618,503.6485,502.4535,503.4095,696741.0
2024-11-22 12:30:00,505.52,506.15,504.61,505.94,1116506.0,503.4195,504.0468,502.5132,503.8377,1116506.0
2024-11-22 13:00:00,505.9,506.53,505.62,505.84,758423.0,503.7979,504.4253,503.519,503.7381,758423.0
2024-11-22 13:30:00,505.76,506.36,505.22,505.75,659858.0,503.6585,504.256,503.1207,503.6485,659858.0
2024-11-22 14:00:00,505.74,505.75,504.5,505.28,836246.0,503.6385,503.6485,502.4037,503.1805,836246.0
2024-11-22 14:30:00,505.28,505.89,505.16,505.74,616847.0,503.1805,503.7879,503.061,503.6385,616847.0
2024-11-22 15:00:00,505.71,505.71,504.68,505.17,993797.0,503.6087,503.6087,502.583,503.0709,993797.0
2024-11-22 15:30:00,505.17,506.27,504.93,505.77,1783025.0,503.0709,504.1663,502.8319,503.6684,1783025.0
2024-11-25 09:30:00,509.9,511.46,507.58,508.22,3824369.0,507.7813,509.3348,505.4709,506.1082,3824369.0
2024-11-25 10:00:00,508.22,508.52,506.44,507.95,2171048.0,506.1082,506.407,504.3356,505.8394,2171048.0
2024-11-25 10:30:00,507.9,508.21,506.55,507.07,1413186.0,505.7896,506.0983,504.4452,504.963,1413186.0
2024-11-25 11:00:00,507.05,508.36,506.89,508.0,764418.0,504.9431,506.2477,504.7838,505.8892,764418.0
2024-11-25 11:30:00,508.01,508.61,506.93,507.3,985016.0,505.8991,506.4966,504.8236,505.1921,985016.0
2024-11-25 12:00:00,507.3,507.39,504.95,505.21,1337597.0,505.1921,505.2817,502.8518,503.1107,1337597.0
2024-11-25 12:30:00,505.18,506.15,504.26,505.95,1363516.0,503.0809,504.0468,502.1647,503.8477,1363516.0
2024-11-25 13:00:00,505.97,506.88,505.89,506.41,1062683.0,503.8676,504.7738,503.7879,504.3058,1062683.0
2024-11-25 13:30:00,506.38,506.83,505.74,505.97,551714.0,504.2759,504.724,503.6385,503.8676,551714.0
2024-11-25 14:00:00,505.98,506.37,505.34,505.99,657326.0,503.8776,504.2659,503.2402,503.8875,657326.0
2024-11-25 14:30:00,505.98,506.62,505.54,506.21,464600.0,503.8776,504.5149,503.4394,504.1066,464600.0
2024-11-25 15:00:00,506.21,506.23,505.6,506.08,538541.0,504.1066,504.1265,503.4991,503.9771,538541.0
2024-11-25 15:30:00,506.09,506.77,505.98,506.57,2441865.0,503.9871,504.6643,503.8776,504.4651,2441865.0
2024-11-26 09:30:00,508.08,510.14,508.08,508.88,2926666.0,505.9688,508.0203,505.9688,506.7655,2926666.0
2024-11-26 10:00:00,508.9,509.41,507.63,508.5,1496547.0,506.7854,507.2933,505.5207,506.3871,1496547.0
2024-11-26 10:30:00,508.47,509.47,508.09,508.35,995546.0,506.3572,507.353,505.9788,506.2377,995546.0
2024-11-26 11:00:00,508.38,509.17,507.97,508.46,858949.0,506.2676,507.0543,505.8593,506.3472,858949.0
2024-11-26 11:30:00,508.42,508.78,507.72,508.72,776263.0,506.3074,506.6659,505.6103,506.6062,776263.0
2024-11-26 12:00:00,508.7,508.77,507.81,508.22,762531.0,506.5862,506.656,505.6999,506.1082,762531.0
2024-11-26 12:30:00,508.18,509.16,508.07,509.08,596026.0,506.0684,507.0443,505.9589,506.9647,596026.0
2024-11-26 13:00:00,509.05,509.08,508.21,508.55,575026.0,506.9348,506.9647,506.0983,506.4369,575026.0
2024-11-26 13:30:00,508.53,509.07,508.4,508.81,593615.0,506.417,506.9547,506.2875,506.6958,593615.0
2024-11-26 14:00:00,508.79,509.11,507.23,507.65,1977246.0,506.6759,506.9945,505.1224,505.5406,1977246.0
2024-11-26 14:30:00,507.64,508.13,507.39,507.91,746244.0,505.5307,506.0186,505.2817,505.7995,746244.0
2024-11-26 15:00:00,507.88,508.48,507.79,508.48,1012050.0,505.7697,506.3672,505.68,506.3672,1012050.0
2024-11-26 15:30:00,508.48,509.71,508.25,509.3,2962392.0,506.3672,507.5921,506.1381,507.1838,2962392.0
2024-11-27 09:30:00,508.17,508.24,505.85,506.38,2594565.0,506.0585,506.1282,503.7481,504.2759,2594565.0
2024-11-27 10:00:00,506.38,506.38,504.07,504.33,1596189.0,504.2759,504.2759,501.9755,502.2344,1596189.0
2024-11-27 10:30:00,504.29,504.58,503.16,503.58,1510589.0,502.1946,502.4834,501.0693,501.4875,1510589.0
2024-11-27 11:00:00,503.58,503.71,502.46,503.11,1316096.0,501.4875,501.617,500.3722,501.0195,1316096.0
2024-11-27 11:30:00,503.02,504.0,502.42,502.92,1058433.0,500.9298,501.9058,500.3323,500.8303,1058433.0
2024-11-27 12:00:00,502.88,503.23,501.93,503.09,1046317.0,500.7904,501.139,499.8444,500.9996,1046317.0
2024-11-27 12:30:00,503.11,503.66,502.66,503.59,936190.0,501.0195,501.5672,500.5713,501.4975,936190.0
2024-11-27 13:00:00,503.58,504.65,503.39,504.21,886775.0,501.4875,502.5531,501.2983,502.1149,886775.0
2024-11-27 13:30:00,504.2,505.38,504.1,505.19,1158221.0,502.1049,503.28,502.0054,503.0908,1158221.0
2024-11-27 14:00:00,505.19,505.49,504.91,504.98,1036651.0,503.0908,503.3896,502.812,502.8817,1036651.0
2024-11-27 14:30:00,504.97,505.55,504.7,505.06,676368.0,502.8717,503.4493,502.6029,502.9614,676368.0
2024-11-27 15:00:00,505.06,505.65,504.67,504.89,1047719.0,502.9614,503.5489,502.573,502.7921,1047719.0
2024-11-27 15:30:00,504.88,505.29,504.22,505.28,2589603.0,502.7821,503.1904,502.1249,503.1805,2589603.0
2024-11-29 09:30:00,505.93,508.0,505.31,507.94,2025346.0,503.8278,505.8892,503.2103,505.8294,2025346.0
2024-11-29 10:00:00,507.95,509.31,507.69,508.63,1842562.0,505.8394,507.1937,505.5804,506.5165,1842562.0
2024-11-29 10:30:00,508.63,509.51,508.42,508.89,1008248.0,506.5165,507.3929,506.3074,506.7755,1008248.0
2024-11-29 11:00:00,508.89,509.86,508.88,509.66,1046288.0,506.7755,507.7414,506.7655,507.5423,1046288.0
2024-11-29 11:30:00,509.64,510.08,509.17,509.83,1059756.0,507.5223,507.9605,507.0543,507.7116,1059756.0
2024-11-29 12:00:00,509.83,510.01,509.42,509.5,1007339.0,507.7116,507.8908,507.3033,507.3829,1007339.0
2024-11-29 12:30:00,509.52,510.34,509.48,509.71,1874850.0,507.4028,508.2194,507.363,507.5921,1874850.0
2024-12-02 09:30:00,511.01,514.1,510.62,513.67,3593207.0,508.8866,511.9638,508.4983,511.5356,3593207.0
2024-12-02 10:00:00,513.68,514.74,513.59,514.4,1427219.0,511.5456,512.6012,511.4559,512.2626,1427219.0
2024-12-02 10:30:00,514.4,514.89,513.43,513.76,1143015.0,512.2626,512.7505,511.2966,511.6252,1143015.0
2024-12-02 11:00:00,513.79,514.76,513.7,514.43,775868.0,511.6551,512.6211,511.5655,512.2924,775868.0
2024-12-02 11:30:00,514.42,515.72,514.3,515.53,1093605.0,512.2825,513.5771,512.163,513.3879,1093605.0
2024-12-02 12:00:00,515.51,516.26,515.49,515.64,1384160.0,513.368,514.1148,513.348,513.4974,1384160.0
2024-12-02 12:30:00,515.64,515.97,515.44,515.51,576130.0,513.4974,513.826,513.2982,513.368,576130.0
2024-12-02 13:00:00,515.51,515.64,514.97,515.12,763574.0,513.368,513.4974,512.8302,512.9796,763574.0
2024-12-02 13:30:00,515.12,515.41,514.73,515.16,802351.0,512.9796,513.2684,512.5912,513.0194,802351.0
2024-12-02 14:00:00,515.14,515.21,514.27,514.57,814216.0,512.9995,513.0692,512.1331,512.4319,814216.0
2024-12-02 14:30:00,514.56,515.37,514.53,515.31,815432.0,512.4219,513.2285,512.392,513.1688,815432.0
2024-12-02 15:00:00,515.28,515.78,514.91,515.73,914500.0,513.1389,513.6368,512.7704,513.587,914500.0
2024-12-02 15:30:00,515.73,515.84,515.17,515.3,2587606.0,513.587,513.6966,513.0294,513.1588,2587606.0
2024-12-03 09:30:00,513.95,515.19,513.37,515.06,2241708.0,511.8144,513.0493,511.2368,512.9198,2241708.0
2024-12-03 10:00:00,515.03,515.79,514.25,514.42,1074534.0,512.8899,513.6468,512.1132,512.2825,1074534.0
2024-12-03 10:30:00,514.4,515.35,514.13,515.15,894885.0,512.2626,513.2086,511.9937,513.0094,894885.0
2024-12-03 11:00:00,515.15,516.23,515.07,516.22,855900.0,513.0094,514.085,512.9298,514.075,855900.0
2024-12-03 11:30:00,516.21,516.48,514.88,515.11,1061718.0,514.065,514.3339,512.7406,512.9696,1061718.0
2024-12-03 12:00:00,515.13,515.45,514.9,515.05,382694.0,512.9895,513.3082,512.7605,512.9099,382694.0
2024-12-03 12:30:00,515.04,516.0,514.75,515.99,531829.0,512.8999,513.8559,512.6111,513.846,531829.0
2024-12-03 13:00:00,515.97,516.09,515.66,515.66,505258.0,513.826,513.9455,513.5173,513.5173,505258.0
2024-12-03 13:30:00,515.65,515.97,515.33,515.77,493822.0,513.5074,513.826,513.1887,513.6269,493822.0
2024-12-03 14:00:00,515.74,515.88,515.56,515.81,352059.0,513.597,513.7364,513.4177,513.6667,352059.0
2024-12-03 14:30:00,515.81,516.46,515.79,516.31,522808.0,513.6667,514.314,513.6468,514.1646,522808.0
2024-12-03 15:00:00,516.3,516.54,516.15,516.32,592281.0,514.1547,514.3937,514.0053,514.1746,592281.0
2024-12-03 15:30:00,516.32,517.15,515.92,516.91,1400670.0,514.1746,515.0011,513.7762,514.7621,1400670.0
2024-12-04 09:30:00,520.32,520.91,519.6,520.3,2452341.0,518.158,518.7455,517.441,518.138,2452341.0
2024-12-04 10:00:00,520.28,521.43,519.68,521.27,1561295.0,518.1181,519.2634,517.5206,519.104,1561295.0
2024-12-04 10:30:00,521.28,522.1,521.06,521.87,1674186.0,519.114,519.9306,518.8949,519.7015,1674186.0
2024-12-04 11:00:00,521.92,522.25,521.4,521.56,1345430.0,519.7513,520.0799,519.2335,519.3928,1345430.0
2024-12-04 11:30:00,521.57,521.75,521.06,521.65,875982.0,519.4028,519.582,518.8949,519.4824,875982.0
2024-12-04 12:00:00,521.64,522.12,521.35,521.86,807127.0,519.4725,519.9505,519.1837,519.6916,807127.0
2024-12-04 12:30:00,521.85,522.02,521.25,521.86,546483.0,519.6816,519.8509,519.0841,519.6916,546483.0
2024-12-04 13:00:00,521.85,522.02,521.45,521.52,482208.0,519.6816,519.8509,519.2833,519.353,482208.0
2024-12-04 13:30:00,521.52,522.16,520.88,521.67,808770.0,519.353,519.9903,518.7156,519.5024,808770.0
2024-12-04 14:00:00,521.64,522.53,521.44,522.46,827563.0,519.4725,520.3588,519.2733,520.2891,827563.0
2024-12-04 14:30:00,522.46,522.74,522.33,522.61,816159.0,520.2891,520.5679,520.1596,520.4384,816159.0
2024-12-04 15:00:00,522.59,522.91,522.48,522.82,838692.0,520.4185,520.7372,520.309,520.6476,838692.0
2024-12-04 15:30:00,522.81,523.52,522.72,523.25,2776620.0,520.6376,521.3447,520.548,521.0758,2776620.0
2024-12-05 09:30:00,523.31,523.65,522.36,522.65,1763637.0,521.1355,521.4741,520.1895,520.4783,1763637.0
2024-12-05 10:00:00,522.65,523.31,522.48,522.85,797444.0,520.4783,521.1355,520.309,520.6775,797444.0
2024-12-05 10:30:00,522.91,523.18,522.13,522.5,804819.0,520.7372,521.0061,519.9604,520.3289,804819.0
2024-12-05 11:00:00,522.47,523.37,522.37,523.11,544532.0,520.299,521.1953,520.1994,520.9364,544532.0
2024-12-05 11:30:00,523.13,523.31,522.76,523.16,441486.0,520.9563,521.1355,520.5878,520.9862,441486.0
2024-12-05 12:00:00,523.18,523.99,523.02,523.82,521431.0,521.0061,521.8127,520.8467,521.6434,521431.0
2024-12-05 12:30:00,523.82,524.04,523.61,523.89,389154.0,521.6434,521.8625,521.4343,521.7131,389154.0
2024-12-05 13:00:00,523.89,523.89,521.99,522.43,992702.0,521.7131,521.7131,519.821,520.2592,992702.0
2024-12-05 13:30:00,522.42,522.98,522.07,522.25,667780.0,520.2492,520.8069,519.9007,520.0799,667780.0
2024-12-05 14:00:00,522.25,522.82,521.77,522.31,1014228.0,520.0799,520.6476,519.6019,520.1397,1014228.0
2024-12-05 14:30:00,522.28,522.55,522.01,522.29,389206.0,520.1098,520.3787,519.8409,520.1198,389206.0
2024-12-05 15:00:00,522.27,522.7,521.67,521.76,705317.0,520.0999,520.5281,519.5024,519.592,705317.0
2024-12-05 15:30:00,521.75,522.28,521.42,521.8,1869241.0,519.582,520.1098,519.2534,519.6318,1869241.0
2024-12-06 09:30:00,522.46,525.4,522.35,525.24,2000587.0,520.2891,523.2169,520.1795,523.0575,2000587.0
2024-12-06 10:00:00,525.28,526.19,524.9,525.87,1316386.0,523.0974,524.0036,522.7189,523.6849,1316386.0
2024-12-06 10:30:00,525.88,526.03,524.94,525.53,1007994.0,523.6949,523.8442,522.7588,523.3463,1007994.0
2024-12-06 11:00:00,525.57,525.88,524.42,525.55,1082070.0,523.3861,523.6949,522.2409,523.3662,1082070.0
2024-12-06 11:30:00,525.5,525.95,525.12,525.42,645854.0,523.3164,523.7646,522.938,523.2368,645854.0
2024-12-06 12:00:00,525.42,525.94,524.99,525.88,574325.0,523.2368,523.7546,522.8086,523.6949,574325.0
2024-12-06 12:30:00,525.89,525.97,525.2,525.52,550752.0,523.7048,523.7845,523.0177,523.3364,550752.0
2024-12-06 13:00:00,525.54,526.72,525.45,526.5,743512.0,523.3563,524.5314,523.2666,524.3123,743512.0
2024-12-06 13:30:00,526.5,526.5,526.03,526.5,593231.0,524.3123,524.3123,523.8442,524.3123,593231.0
2024-12-06 14:00:00,526.46,526.47,525.41,525.52,923084.0,524.2725,524.2824,523.2268,523.3364,923084.0
2024-12-06 14:30:00,525.53,526.21,525.38,525.91,569579.0,523.3463,524.0235,523.1969,523.7247,569579.0
2024-12-06 15:00:00,525.9,526.29,525.71,526.22,849629.0,523.7148,524.1032,523.5256,524.0334,849629.0
2024-12-06 15:30:00,526.21,526.63,525.92,526.51,3037729.0,524.0235,524.4417,523.7347,524.3222,3037729.0
2024-12-09 09:30:00,525.55,526.35,524.75,525.76,1757625.0,523.3662,524.1629,522.5696,523.5754,1757625.0
2024-12-09 10:00:00,525.73,525.95,523.86,524.06,988927.0,523.5455,523.7646,521.6833,521.8824,988927.0
2024-12-09 10:30:00,524.08,524.63,522.82,522.91,1689496.0,521.9023,522.4501,520.6476,520.7372,1689496.0
2024-12-09 11:00:00,522.93,523.43,521.22,522.93,1805040.0,520.7571,521.255,519.0542,520.7571,1805040.0
2024-12-09 11:30:00,522.91,523.2,522.35,523.04,751686.0,520.7372,521.026,520.1795,520.8667,751686.0
2024-12-09 12:00:00,523.01,523.25,522.48,522.81,421866.0,520.8368,521.0758,520.309,520.6376,421866.0
2024-12-09 12:30:00,522.77,523.33,522.41,522.45,316949.0,520.5978,521.1555,520.2393,520.2791,316949.0
2024-12-09 13:00:00,522.47,523.39,522.11,523.25,540406.0,520.299,521.2152,519.9405,521.0758,540406.0
2024-12-09 13:30:00,523.24,523.96,523.1,523.47,631183.0,521.0658,521.7828,520.9264,521.2949,631183.0
2024-12-09 14:00:00,523.47,523.5,522.33,522.47,612556.0,521.2949,521.3248,520.1596,520.299,612556.0
2024-12-09 14:30:00,522.47,522.59,521.42,522.19,701860.0,520.299,520.4185,519.2534,520.0202,701860.0
2024-12-09 15:00:00,522.17,522.22,521.33,521.42,746377.0,520.0003,520.0501,519.1638,519.2534,746377.0
2024-12-09 15:30:00,521.42,522.48,521.36,522.36,2034356.0,519.2534,520.309,519.1936,520.1895,2034356.0
2024-12-10 09:30:00,523.62,524.95,522.8,523.97,2213690.0,521.4443,522.7687,520.6277,521.7928,2213690.0
2024-12-10 10:00:00,523.96,525.38,523.88,524.3,1068800.0,521.7828,523.1969,521.7032,522.1214,1068800.0
2024-12-10 10:30:00,524.29,524.66,522.72,522.93,1117016.0,522.1115,522.4799,520.548,520.7571,1117016.0
2024-12-10 11:00:00,522.94,523.16,522.04,522.12,1089696.0,520.7671,520.9862,519.8708,519.9505,1089696.0
2024-12-10 11:30:00,522.15,522.45,521.53,522.36,1188912.0,519.9804,520.2791,519.3629,520.1895,1188912.0
2024-12-10 12:00:00,522.37,522.58,521.41,522.29,777187.0,520.1994,520.4086,519.2434,520.1198,777187.0
2024-12-10 12:30:00,522.25,522.82,521.81,522.04,785673.0,520.0799,520.6476,519.6418,519.8708,785673.0
2024-12-10 13:00:00,522.04,522.28,521.71,522.18,802136.0,519.8708,520.1098,519.5422,520.0102,802136.0
2024-12-10 13:30:00,522.23,522.4,521.55,521.59,588387.0,520.06,520.2293,519.3829,519.4227,588387.0
2024-12-10 14:00:00,521.61,521.77,521.18,521.6,895098.0,519.4426,519.6019,519.0144,519.4326,895098.0
2024-12-10 14:30:00,521.57,521.61,520.3,520.58,1085541.0,519.4028,519.4426,518.138,518.4169,1085541.0
2024-12-10 15:00:00,520.58,520.62,519.58,519.61,1537877.0,518.4169,518.4567,517.421,517.4509,1537877.0
2024-12-10 15:30:00,519.62,520.59,519.16,520.55,2879328.0,517.4609,518.4268,517.0028,518.387,2879328.0
2024-12-11 09:30:00,524.98,527.59,524.59,527.56,3290212.0,522.7986,525.3978,522.4102,525.3679,3290212.0
2024-12-11 10:00:00,527.56,528.52,527.15,527.4,2180323.0,525.3679,526.3239,524.9596,525.2085,2180323.0
2024-12-11 10:30:00,527.46,528.34,527.02,527.6,1505453.0,525.2683,526.1446,524.8301,525.4077,1505453.0
2024-12-11 11:00:00,527.62,529.18,527.44,529.17,1292591.0,525.4276,526.9811,525.2484,526.9712,1292591.0
2024-12-11 11:30:00,529.17,529.35,528.67,529.12,1025731.0,526.9712,527.1504,526.4733,526.9214,1025731.0
2024-12-11 12:00:00,529.14,529.77,529.1,529.56,990332.0,526.9413,527.5687,526.9015,527.3596,990332.0
2024-12-11 12:30:00,529.55,529.87,529.19,529.64,694028.0,527.3496,527.6683,526.9911,527.4392,694028.0
2024-12-11 13:00:00,529.62,530.14,529.58,530.11,749129.0,527.4193,527.9372,527.3795,527.9073,749129.0
2024-12-11 13:30:00,530.12,530.36,529.77,529.94,1053864.0,527.9172,528.1562,527.5687,527.738,1053864.0
2024-12-11 14:00:00,529.94,530.21,529.59,530.13,893748.0,527.738,528.0069,527.3894,527.9272,893748.0
2024-12-11 14:30:00,530.12,530.34,529.82,530.09,789683.0,527.9172,528.1363,527.6185,527.8874,789683.0
2024-12-11 15:00:00,530.09,530.61,529.97,530.51,1530638.0,527.8874,528.4052,527.7679,528.3056,1530638.0
2024-12-11 15:30:00,530.5,530.51,529.83,529.94,3365645.0,528.2957,528.3056,527.6284,527.738,3365645.0
2024-12-12 09:30:00,527.68,527.75,526.76,527.43,2048612.0,525.4874,525.5571,524.5712,525.2384,2048612.0
2024-12-12 10:00:00,527.41,528.3,526.02,528.05,1700835.0,525.2185,526.1048,523.8343,525.8558,1700835.0
2024-12-12 10:30:00,528.02,528.56,527.58,528.37,867675.0,525.826,526.3637,525.3878,526.1745,867675.0
2024-12-12 11:00:00,528.36,528.83,528.17,528.27,698146.0,526.1646,526.6326,525.9753,526.0749,698146.0
2024-12-12 11:30:00,528.28,528.35,527.16,527.22,649562.0,526.0849,526.1546,524.9695,525.0293,649562.0
2024-12-12 12:00:00,527.19,528.49,527.11,528.26,959924.0,524.9994,526.294,524.9198,526.065,959924.0
2024-12-12 12:30:00,528.25,528.86,527.59,528.79,652640.0,526.055,526.6625,525.3978,526.5928,652640.0
2024-12-12 13:00:00,528.82,528.96,528.2,528.56,807048.0,526.6226,526.7621,526.0052,526.3637,807048.0
2024-12-12 13:30:00,528.58,528.6,527.74,527.79,464603.0,526.3836,526.4036,525.5471,525.5969,464603.0
2024-12-12 14:00:00,527.8,528.24,527.01,527.12,848504.0,525.6069,526.0451,524.8202,524.9297,848504.0
2024-12-12 14:30:00,527.08,527.72,527.03,527.52,583080.0,524.8899,525.5272,524.8401,525.328,583080.0
2024-12-12 15:00:00,527.45,527.55,526.63,526.73,750567.0,525.2583,525.3579,524.4417,524.5413,750567.0
2024-12-12 15:30:00,526.73,527.49,526.5,526.5,1962522.0,524.5413,525.2982,524.3123,524.3123,1962522.0
2024-12-13 09:30:00,530.46,533.17,530.29,532.52,3340276.0,528.2558,530.9546,528.0865,530.3073,3340276.0
2024-12-13 10:00:00,532.52,532.61,530.53,530.63,1793059.0,530.3073,530.3969,528.3255,528.4251,1793059.0
2024-12-13 10:30:00,530.63,531.26,527.77,527.79,1965820.0,528.4251,529.0525,525.577,525.5969,1965820.0
2024-12-13 11:00:00,527.83,529.0,527.3,528.07,2092086.0,525.6368,526.8019,525.109,525.8758,2092086.0
2024-12-13 11:30:00,528.13,529.51,527.5,528.13,1046436.0,525.9355,527.3098,525.3081,525.9355,1046436.0
2024-12-13 12:00:00,528.08,529.13,527.95,528.09,556086.0,525.8857,526.9314,525.7563,525.8957,556086.0
2024-12-13 12:30:00,528.05,528.7,527.64,527.74,661217.0,525.8558,526.5031,525.4475,525.5471,661217.0
2024-12-13 13:00:00,527.74,529.18,527.68,529.15,633233.0,525.5471,526.9811,525.4874,526.9513,633233.0
2024-12-13 13:30:00,529.13,529.97,528.84,529.91,639476.0,526.9314,527.7679,526.6426,527.7081,639476.0
2024-12-13 14:00:00,529.92,530.73,529.58,530.68,796821.0,527.7181,528.5247,527.3795,528.4749,796821.0
2024-12-13 14:30:00,530.71,530.92,530.46,530.56,789746.0,528.5048,528.7139,528.2558,528.3554,789746.0
2024-12-13 15:00:00,530.6,530.89,529.95,530.83,823705.0,528.3952,528.684,527.7479,528.6243,823705.0
2024-12-13 15:30:00,530.81,531.15,530.28,530.5,1735375.0,528.6044,528.943,528.0766,528.2957,1735375.0
2024-12-16 09:30:00,533.08,534.85,533.0,534.83,3108117.0,530.8649,532.6276,530.7853,532.6077,3108117.0
2024-12-16 10:00:00,534.85,535.4,533.78,535.38,1841643.0,532.6276,533.1753,531.562,533.1554,1841643.0
2024-12-16 10:30:00,535.38,536.08,535.09,535.26,1249697.0,533.1554,533.8525,532.8666,533.0359,1249697.0
2024-12-16 11:00:00,535.27,536.64,535.26,536.33,1045297.0,533.0458,534.4102,533.0359,534.1014,1045297.0
2024-12-16 11:30:00,536.34,536.86,535.57,536.83,1091345.0,534.1114,534.6292,533.3446,534.5994,1091345.0
2024-12-16 12:00:00,536.82,536.97,536.39,536.94,788970.0,534.5894,534.7388,534.1612,534.7089,788970.0
2024-12-16 12:30:00,536.95,537.57,536.92,537.54,1084938.0,534.7189,535.3363,534.689,535.3064,1084938.0
2024-12-16 13:00:00,537.55,538.5,537.41,538.41,1127652.0,535.3164,536.2624,535.177,536.1728,1127652.0
2024-12-16 13:30:00,538.4,538.52,538.11,538.32,842817.0,536.1628,536.2823,535.874,536.0832,842817.0
2024-12-16 14:00:00,538.29,538.89,538.0,538.56,868600.0,536.0533,536.6508,535.7645,536.3222,868600.0
2024-12-16 14:30:00,538.55,538.89,538.34,538.48,909609.0,536.3122,536.6508,536.1031,536.2425,909609.0
2024-12-16 15:00:00,538.48,539.15,538.48,538.99,883629.0,536.2425,536.9097,536.2425,536.7504,883629.0
2024-12-16 15:30:00,538.98,538.99,537.81,538.2,3117195.0,536.7404,536.7504,535.5753,535.9637,3117195.0
2024-12-17 09:30:00,536.36,537.09,535.04,535.69,3024847.0,534.1313,534.8583,532.8168,533.4641,3024847.0
2024-12-17 10:00:00,535.63,535.89,534.13,534.22,1995070.0,533.4043,533.6633,531.9106,532.0002,1995070.0
2024-12-17 10:30:00,534.21,535.82,534.17,535.65,1174093.0,531.9902,533.5936,531.9504,533.4243,1174093.0
2024-12-17 11:00:00,535.61,536.78,535.04,536.46,1356504.0,533.3844,534.5496,532.8168,534.2309,1356504.0
2024-12-17 11:30:00,536.41,537.48,536.22,536.42,1286981.0,534.1811,535.2467,533.9919,534.1911,1286981.0
2024-12-17 12:00:00,536.43,536.46,535.38,536.39,1166038.0,534.201,534.2309,533.1554,534.1612,1166038.0
2024-12-17 12:30:00,536.4,536.82,535.99,536.42,720116.0,534.1711,534.5894,533.7629,534.1911,720116.0
2024-12-17 13:00:00,536.35,536.56,535.67,535.84,874856.0,534.1214,534.3305,533.4442,533.6135,874856.0
2024-12-17 13:30:00,535.84,536.23,535.51,535.6,789293.0,533.6135,534.0019,533.2848,533.3745,789293.0
2024-12-17 14:00:00,535.61,535.64,534.95,535.12,887465.0,533.3844,533.4143,532.7272,532.8965,887465.0
2024-12-17 14:30:00,535.14,535.34,534.68,535.02,971613.0,532.9164,533.1156,532.4583,532.7969,971613.0
2024-12-17 15:00:00,535.0,535.21,534.35,534.75,1014461.0,532.777,532.9861,532.1297,532.528,1014461.0
2024-12-17 15:30:00,534.78,536.21,534.58,535.85,2256061.0,532.5579,533.9819,532.3587,533.6234,2256061.0
2024-12-18 09:30:00,535.15,535.67,533.46,535.32,1845102.0,532.9263,533.4442,531.2434,533.0956,1845102.0
2024-12-18 10:00:00,535.37,536.0,534.98,535.92,805344.0,533.1454,533.7728,532.757,533.6931,805344.0
2024-12-18 10:30:00,535.94,536.88,535.58,536.13,725774.0,533.7131,534.6492,533.3546,533.9023,725774.0
2024-12-18 11:00:00,536.12,536.61,534.5,535.92,946677.0,533.8923,534.3803,532.279,533.6931,946677.0
2024-12-18 11:30:00,535.92,536.31,535.68,535.82,707616.0,533.6931,534.0815,533.4541,533.5936,707616.0
2024-12-18 12:00:00,535.7,536.2,535.5,535.65,397065.0,533.4741,533.972,533.2749,533.4243,397065.0
2024-12-18 12:30:00,535.67,535.99,535.13,535.69,388730.0,533.4442,533.7629,532.9064,533.4641,388730.0
2024-12-18 13:00:00,535.68,535.97,535.44,535.47,367704.0,533.4541,533.7429,533.2151,533.245,367704.0
2024-12-18 13:30:00,535.45,535.82,535.07,535.45,485537.0,533.2251,533.5936,532.8467,533.2251,485537.0
2024-12-18 14:00:00,535.57,535.57,530.29,530.43,3654593.0,533.3446,533.3446,528.0865,528.226,3654593.0
2024-12-18 14:30:00,530.4,531.82,526.34,526.6,4111696.0,528.1961,529.6102,524.153,524.4119,4111696.0
2024-12-18 15:00:00,526.6,527.09,521.71,521.97,5796734.0,524.4119,524.8998,519.5422,519.8011,5796734.0
2024-12-18 15:30:00,521.98,523.06,515.01,516.53,12843331.0,519.8111,520.8866,512.87,514.3837,12843331.0
2024-12-19 09:30:00,521.19,521.76,518.28,518.91,5108607.0,519.0243,519.592,516.1264,516.7538,5108607.0
2024-12-19 10:00:00,518.87,520.21,516.84,516.9,3334249.0,516.714,518.0484,514.6924,514.7522,3334249.0
2024-12-19 10:30:00,516.88,518.98,516.12,518.22,2780740.0,514.7323,516.8235,513.9754,516.0667,2780740.0
2024-12-19 11:00:00,518.2,519.77,516.08,519.43,1974208.0,516.0468,517.6102,513.9356,517.2717,1974208.0
2024-12-19 11:30:00,519.41,520.12,518.08,518.56,1628055.0,517.2517,517.9588,515.9273,516.4053,1628055.0
2024-12-19 12:00:00,518.5,518.72,515.64,515.98,1274759.0,516.3455,516.5646,513.4974,513.836,1274759.0
2024-12-19 12:30:00,515.98,517.6,515.38,517.52,1999226.0,513.836,515.4493,513.2385,515.3696,1999226.0
2024-12-19 13:00:00,517.47,517.99,515.56,517.77,1573317.0,515.3198,515.8376,513.4177,515.6186,1573317.0
2024-12-19 13:30:00,517.77,519.48,517.29,519.44,1088318.0,515.6186,517.3215,515.1406,517.2816,1088318.0
2024-12-19 14:00:00,519.43,519.47,516.79,517.13,1366120.0,517.2717,517.3115,514.6426,514.9812,1366120.0
2024-12-19 14:30:00,517.14,517.19,516.16,516.17,954512.0,514.9912,515.041,514.0153,514.0252,954512.0
2024-12-19 15:00:00,516.23,517.82,515.54,516.8,1624916.0,514.085,515.6684,513.3978,514.6526,1624916.0
2024-12-19 15:30:00,516.86,517.28,513.83,514.17,5244566.0,514.7123,515.1306,511.6949,512.0335,5244566.0
2024-12-20 09:30:00,510.44,512.84,509.29,510.92,3936305.0,508.319,510.709,507.1738,508.797,3936305.0
2024-12-20 10:00:00,511.0,516.56,510.96,516.47,2474178.0,508.8767,514.4136,508.8369,514.324,2474178.0
2024-12-20 10:30:00,516.46,518.78,516.41,517.84,2774677.0,514.314,516.6244,514.2642,515.6883,2774677.0
2024-12-20 11:00:00,517.88,521.68,517.63,521.47,2015490.0,515.7281,519.5123,515.4791,519.3032,2015490.0
2024-12-20 11:30:00,521.46,524.28,521.4,523.42,2689379.0,519.2932,522.1015,519.2335,521.2451,2689379.0
2024-12-20 12:00:00,523.45,524.82,522.88,524.79,1403797.0,521.275,522.6393,520.7073,522.6094,1403797.0
2024-12-20 12:30:00,524.79,524.82,522.98,523.54,1305852.0,522.6094,522.6393,520.8069,521.3646,1305852.0
2024-12-20 13:00:00,523.55,523.79,521.34,521.4,1875356.0,521.3745,521.6135,519.1737,519.2335,1875356.0
2024-12-20 13:30:00,521.41,522.53,520.97,521.29,1533959.0,519.2434,520.3588,518.8053,519.1239,1533959.0
2024-12-20 14:00:00,521.26,522.51,520.82,522.47,1326100.0,519.0941,520.3389,518.6559,520.299,1326100.0
2024-12-20 14:30:00,522.47,523.37,521.82,522.02,1513523.0,520.299,521.1953,519.6517,519.8509,1513523.0
2024-12-20 15:00:00,522.04,522.37,520.82,520.93,1568809.0,519.8708,520.1994,518.6559,518.7654,1568809.0
2024-12-20 15:30:00,520.92,521.19,517.66,518.8,6376000.0,518.7555,519.0243,515.509,516.6443,6376000.0
2024-12-23 09:30:00,519.55,520.83,517.95,519.85,2804272.0,518.2171,519.4938,516.6212,518.5163,2804272.0
2024-12-23 10:00:00,519.78,520.1,516.13,517.73,1576093.0,518.4465,518.7657,514.8059,516.4017,1576093.0
2024-12-23 10:30:00,517.72,518.98,517.28,518.19,1037158.0,516.3918,517.6485,515.9529,516.8606,1037158.0
2024-12-23 11:00:00,518.07,520.02,518.06,519.86,777220.0,516.7409,518.6859,516.7309,518.5263,777220.0
2024-12-23 11:30:00,519.93,521.42,519.17,521.37,1088885.0,518.5961,520.0823,517.8381,520.0324,1088885.0
2024-12-23 12:00:00,521.35,522.12,520.13,520.79,905097.0,520.0125,520.7805,518.7956,519.4539,905097.0
2024-12-23 12:30:00,520.84,521.9,520.56,521.34,706234.0,519.5038,520.561,519.2245,520.0025,706234.0
2024-12-23 13:00:00,521.34,522.3,521.12,521.94,875291.0,520.0025,520.96,519.7831,520.6009,875291.0
2024-12-23 13:30:00,521.93,522.76,521.88,522.53,816287.0,520.591,521.4188,520.5411,521.1894,816287.0
2024-12-23 14:00:00,522.48,523.25,522.45,522.83,890630.0,521.1396,521.9076,521.1096,521.4887,890630.0
2024-12-23 14:30:00,522.86,522.98,521.65,521.66,1043324.0,521.5186,521.6383,520.3117,520.3217,1043324.0
2024-12-23 15:00:00,521.65,521.81,520.68,521.7,1259764.0,520.3117,520.4713,519.3442,520.3616,1259764.0
2024-12-23 15:30:00,521.7,523.19,521.68,522.92,3138044.0,520.3616,521.8477,520.3416,521.5784,3138044.0
2024-12-24 09:30:00,524.83,526.74,524.19,526.66,1767356.0,523.4835,525.3886,522.8452,525.3088,1767356.0
2024-12-24 10:00:00,526.67,527.58,526.54,527.2,1528590.0,525.3188,526.2265,525.1891,525.8475,1528590.0
2024-12-24 10:30:00,527.19,528.23,527.16,528.08,1242732.0,525.8375,526.8748,525.8076,526.7252,1242732.0
2024-12-24 11:00:00,528.07,528.67,527.85,528.46,1059532.0,526.7152,527.3137,526.4958,527.1042,1059532.0
2024-12-24 11:30:00,528.46,528.93,527.95,528.15,1072356.0,527.1042,527.573,526.5955,526.795,1072356.0
2024-12-24 12:00:00,528.19,529.08,528.04,528.88,851371.0,526.8349,527.7226,526.6853,527.5231,851371.0
2024-12-24 12:30:00,528.86,530.05,527.72,530.02,2634403.0,527.5032,528.6901,526.3661,528.6602,2634403.0
2024-12-26 09:30:00,528.34,529.54,526.31,528.37,2039097.0,526.9845,528.1814,524.9597,527.0145,2039097.0
2024-12-26 10:00:00,528.37,529.28,527.7,529.26,1124896.0,527.0145,527.9221,526.3462,527.9022,1124896.0
2024-12-26 10:30:00,529.24,529.72,528.7,529.66,770090.0,527.8822,528.361,527.3436,528.3011,770090.0
2024-12-26 11:00:00,529.63,529.94,528.9,529.28,792349.0,528.2712,528.5804,527.5431,527.9221,792349.0
2024-12-26 11:30:00,529.28,530.46,529.24,530.44,719908.0,527.9221,529.0991,527.8822,529.0791,719908.0
2024-12-26 12:00:00,530.42,531.24,530.07,530.1,1029381.0,529.0592,529.8771,528.7101,528.74,1029381.0
2024-12-26 12:30:00,530.14,530.71,528.83,529.62,856279.0,528.7799,529.3484,527.4733,528.2612,856279.0
2024-12-26 13:00:00,529.61,530.39,529.52,530.3,613756.0,528.2513,529.0293,528.1615,528.9395,613756.0
2024-12-26 13:30:00,530.31,530.4,529.33,529.85,638343.0,528.9495,529.0392,527.972,528.4907,638343.0
2024-12-26 14:00:00,529.83,529.95,529.32,529.65,359477.0,528.4707,528.5904,527.962,528.2912,359477.0
2024-12-26 14:30:00,529.67,530.59,529.53,530.53,541990.0,528.3111,529.2288,528.1715,529.1689,541990.0
2024-12-26 15:00:00,530.55,530.86,530.15,530.62,611087.0,529.1889,529.4981,528.7899,529.2587,611087.0
2024-12-26 15:30:00,530.62,530.87,529.42,529.55,1616191.0,529.2587,529.508,528.0618,528.1914,1616191.0
2024-12-27 09:30:00,526.01,526.45,522.17,522.6,3191937.0,524.6605,525.0994,520.8304,521.2593,3191937.0
2024-12-27 10:00:00,522.63,522.85,518.15,519.36,2682361.0,521.2892,521.5086,516.8207,518.0276,2682361.0
2024-12-27 10:30:00,519.29,520.74,518.04,520.27,1510480.0,517.9577,519.404,516.711,518.9352,1510480.0
2024-12-27 11:00:00,520.26,521.45,518.8,521.35,1623388.0,518.9253,520.1122,517.469,520.0125,1623388.0
2024-12-27 11:30:00,521.35,521.49,518.45,519.1,1886296.0,520.0125,520.1521,517.1199,517.7682,1886296.0
2024-12-27 12:00:00,519.11,519.46,517.86,518.7,1419376.0,517.7782,518.1273,516.5314,517.3693,1419376.0
2024-12-27 12:30:00,518.7,519.72,517.93,519.56,1220682.0,517.3693,518.3866,516.6012,518.2271,1220682.0
2024-12-27 13:00:00,519.56,520.38,519.19,519.94,962156.0,518.2271,519.0449,517.858,518.6061,962156.0
2024-12-27 13:30:00,519.92,522.02,519.71,521.78,1335467.0,518.5861,520.6807,518.3767,520.4414,1335467.0
2024-12-27 14:00:00,521.78,522.19,520.96,521.18,1181977.0,520.4414,520.8503,519.6235,519.8429,1181977.0
2024-12-27 14:30:00,521.21,522.86,521.04,522.62,1121689.0,519.8728,521.5186,519.7033,521.2792,1121689.0
2024-12-27 15:00:00,522.61,522.61,520.72,521.25,1150644.0,521.2692,521.2692,519.3841,519.9127,1150644.0
2024-12-27 15:30:00,521.23,522.81,520.27,522.57,3310219.0,519.8928,521.4687,518.9352,521.2293,3310219.0
2024-12-30 09:30:00,515.51,515.71,512.54,512.64,3422133.0,514.1874,514.3869,511.2251,511.3248,3422133.0
2024-12-30 10:00:00,512.62,514.22,511.83,512.44,1762515.0,511.3049,512.9008,510.5169,511.1253,1762515.0
2024-12-30 10:30:00,512.49,515.4,512.4,514.74,1358361.0,511.1752,514.0777,511.0854,513.4194,1358361.0
2024-12-30 11:00:00,514.69,515.96,513.95,515.34,1134900.0,513.3695,514.6363,512.6314,514.0179,1134900.0
2024-12-30 11:30:00,515.31,517.0,515.27,516.79,1167524.0,513.988,515.6736,513.9481,515.4642,1167524.0
2024-12-30 12:00:00,516.76,518.19,516.48,518.08,1064386.0,515.4342,516.8606,515.155,516.7508,1064386.0
2024-12-30 12:30:00,518.1,519.3,517.5,518.94,1563894.0,516.7708,517.9677,516.1723,517.6086,1563894.0
2024-12-30 13:00:00,518.94,519.36,517.4,518.25,1053048.0,517.6086,518.0276,516.0726,516.9204,1053048.0
2024-12-30 13:30:00,518.23,519.28,518.03,518.72,1075143.0,516.9005,517.9478,516.701,517.3892,1075143.0
2024-12-30 14:00:00,518.71,518.85,517.13,517.9,1442094.0,517.3792,517.5189,515.8033,516.5713,1442094.0
2024-12-30 14:30:00,517.89,518.68,517.82,518.41,795329.0,516.5613,517.3493,516.4915,517.08,795329.0
2024-12-30 15:00:00,518.41,518.76,516.9,516.93,1177722.0,517.08,517.4291,515.5739,515.6038,1177722.0
2024-12-30 15:30:00,516.97,517.72,515.47,515.57,3416258.0,515.6437,516.3918,514.1475,514.2473,3416258.0
2024-12-31 09:30:00,516.9,517.66,514.8,516.34,2072719.0,515.5739,516.3319,513.4793,515.0153,2072719.0
2024-12-31 10:00:00,516.21,517.2,513.99,515.92,1511877.0,514.8856,515.8731,512.6713,514.5964,1511877.0
2024-12-31 10:30:00,515.95,516.59,514.74,515.11,913027.0,514.6263,515.2647,513.4194,513.7885,913027.0
2024-12-31 11:00:00,515.08,515.16,512.94,513.16,1170682.0,513.7585,513.8383,511.624,511.8435,1170682.0
2024-12-31 11:30:00,513.14,514.65,512.86,513.88,772146.0,511.8235,513.3296,511.5442,512.5616,772146.0
2024-12-31 12:00:00,513.85,514.22,512.09,512.25,714860.0,512.5317,512.9008,510.7762,510.9358,714860.0
2024-12-31 12:30:00,512.27,513.56,510.95,513.47,1465351.0,510.9558,512.2424,509.6391,512.1527,1465351.0
2024-12-31 13:00:00,513.44,513.98,511.0,511.19,1051507.0,512.1228,512.6614,509.689,509.8785,1051507.0
2024-12-31 13:30:00,511.17,512.3,510.85,511.18,795301.0,509.8586,510.9857,509.5394,509.8686,795301.0
2024-12-31 14:00:00,511.18,512.49,510.42,510.69,1316303.0,509.8686,511.1752,509.1105,509.3798,1316303.0
2024-12-31 14:30:00,510.7,512.34,510.26,512.34,1431305.0,509.3898,511.0256,508.9509,511.0256,1431305.0
2024-12-31 15:00:00,512.33,513.33,511.03,513.29,1434633.0,511.0156,512.013,509.7189,511.9731,1434633.0
2024-12-31 15:30:00,513.28,513.46,510.45,511.21,4026215.0,511.9632,512.1427,509.1404,509.8985,4026215.0
2025-01-02 09:30:00,514.33,515.82,510.02,515.39,4064474.0,513.0105,514.4966,508.7115,514.0678,4064474.0
2025-01-02 10:00:00,515.44,516.64,512.17,513.05,2378183.0,514.1176,515.3145,510.856,511.7338,2378183.0
2025-01-02 10:30:00,512.93,513.97,511.11,512.71,1867988.0,511.6141,512.6514,509.7987,511.3946,1867988.0
2025-01-02 11:00:00,512.74,513.24,510.52,513.08,1489472.0,511.4245,511.9233,509.2102,511.7637,1489472.0
2025-01-02 11:30:00,513.05,514.58,512.5,513.64,1121277.0,511.7338,513.2598,511.1852,512.3222,1121277.0
2025-01-02 12:00:00,513.61,514.24,509.52,509.73,1508010.0,512.2923,512.9207,508.2128,508.4223,1508010.0
2025-01-02 12:30:00,509.71,509.71,505.71,507.92,3186021.0,508.4023,508.4023,504.4126,506.6169,3186021.0
2025-01-02 13:00:00,507.96,508.21,505.99,507.67,1595236.0,506.6568,506.9062,504.6919,506.3676,1595236.0
2025-01-02 13:30:00,507.62,507.7,505.83,507.28,1400740.0,506.3177,506.3975,504.5323,505.9786,1400740.0
2025-01-02 14:00:00,507.26,509.05,506.75,508.76,1225684.0,505.9586,507.744,505.4499,507.4548,1225684.0
2025-01-02 14:30:00,508.66,509.54,507.48,507.64,1312272.0,507.355,508.2328,506.178,506.3376,1312272.0
2025-01-02 15:00:00,507.59,510.34,507.59,509.82,1390839.0,506.2878,509.0307,506.2878,508.512,1390839.0
2025-01-02 15:30:00,509.84,510.76,508.97,510.17,2539037.0,508.532,509.4496,507.6642,508.8611,2539037.0
2025-01-03 09:30:00,513.35,516.59,512.96,515.48,3198216.0,512.033,515.2647,511.644,514.1575,3198216.0
2025-01-03 10:00:00,515.4,516.73,512.53,514.28,2330114.0,514.0777,515.4043,511.2151,512.9606,2330114.0
2025-01-03 10:30:00,514.29,515.8,513.41,515.27,1131424.0,512.9706,514.4767,512.0928,513.9481,1131424.0
2025-01-03 11:00:00,515.28,516.45,514.35,516.44,921485.0,513.958,515.125,513.0304,515.1151,921485.0
2025-01-03 11:30:00,516.44,517.97,516.34,517.31,1359772.0,515.1151,516.6411,515.0153,515.9828,1359772.0
2025-01-03 12:00:00,517.34,517.87,516.82,516.98,736984.0,516.0127,516.5414,515.4941,515.6537,736984.0
2025-01-03 12:30:00,517.02,517.59,516.81,517.47,501914.0,515.6936,516.2621,515.4841,516.1424,501914.0
2025-01-03 13:00:00,517.48,518.3,517.01,518.28,636422.0,516.1524,516.9703,515.6836,516.9503,636422.0
2025-01-03 13:30:00,518.3,518.94,518.04,518.43,1146179.0,516.9703,517.6086,516.711,517.1,1146179.0
2025-01-03 14:00:00,518.41,519.33,518.15,519.13,1047106.0,517.08,517.9976,516.8207,517.7982,1047106.0
2025-01-03 14:30:00,519.13,519.65,518.93,519.07,825095.0,517.7982,518.3168,517.5987,517.7383,825095.0
2025-01-03 15:00:00,519.07,519.07,518.38,518.84,875205.0,517.7383,517.7383,517.0501,517.5089,875205.0
2025-01-03 15:30:00,518.8,519.01,517.71,518.56,3955215.0,517.469,517.6785,516.3818,517.2296,3955215.0
2025-01-06 09:30:00,524.02,526.76,523.76,526.05,3507539.0,522.6756,525.4086,522.4163,524.7004,3507539.0
2025-01-06 10:00:00,526.08,527.68,525.16,527.46,1989809.0,524.7303,526.3262,523.8127,526.1068,1989809.0
2025-01-06 10:30:00,527.45,527.8,526.67,527.29,1580077.0,526.0968,526.4459,525.3188,525.9372,1580077.0
2025-01-06 11:00:00,527.31,527.92,526.94,527.72,1047383.0,525.9572,526.5656,525.5881,526.3661,1047383.0
2025-01-06 11:30:00,527.71,527.76,526.66,526.96,980449.0,526.3561,526.406,525.3088,525.6081,980449.0
2025-01-06 12:00:00,526.9,527.26,525.97,526.25,679320.0,525.5482,525.9073,524.6206,524.8999,679320.0
2025-01-06 12:30:00,526.25,526.5,524.89,525.52,1156976.0,524.8999,525.1492,523.5434,524.1718,1156976.0
2025-01-06 13:00:00,525.48,525.51,524.21,525.3,1485818.0,524.1319,524.1618,522.8651,523.9523,1485818.0
2025-01-06 13:30:00,525.3,525.37,523.29,523.38,1609735.0,523.9523,524.0221,521.9475,522.0373,1609735.0
2025-01-06 14:00:00,523.45,523.82,522.69,523.49,1755515.0,522.1071,522.4761,521.349,522.147,1755515.0
2025-01-06 14:30:00,523.49,523.74,522.25,522.34,1145445.0,522.147,522.3963,520.9102,520.9999,1145445.0
2025-01-06 15:00:00,522.27,524.02,522.03,523.92,1486594.0,520.9301,522.6756,520.6907,522.5759,1486594.0
2025-01-06 15:30:00,523.93,524.66,522.63,524.52,3858831.0,522.5858,523.314,521.2892,523.1743,3858831.0
2025-01-07 09:30:00,525.61,525.99,523.3,523.65,2549012.0,524.2615,524.6406,521.9575,522.3066,2549012.0
2025-01-07 10:00:00,523.61,523.61,519.2,520.41,3209032.0,522.2667,522.2667,517.868,519.0749,3209032.0
2025-01-07 10:30:00,520.41,520.56,516.14,519.76,2906815.0,519.0749,519.2245,514.8158,518.4265,2906815.0
2025-01-07 11:00:00,519.76,520.33,518.44,519.97,1960516.0,518.4265,518.9951,517.1099,518.636,1960516.0
2025-01-07 11:30:00,519.93,520.05,516.82,517.03,1673455.0,518.5961,518.7158,515.4941,515.7035,1673455.0
2025-01-07 12:00:00,517.08,517.98,516.43,516.83,1078219.0,515.7534,516.6511,515.1051,515.5041,1078219.0
2025-01-07 12:30:00,516.9,517.75,515.88,517.28,1020357.0,515.5739,516.4217,514.5565,515.9529,1020357.0
2025-01-07 13:00:00,517.27,519.03,517.17,518.81,898723.0,515.9429,517.6984,515.8432,517.479,898723.0
2025-01-07 13:30:00,518.78,518.78,516.88,517.15,677441.0,517.4491,517.4491,515.5539,515.8232,677441.0
2025-01-07 14:00:00,517.1,518.0,516.97,517.57,1196739.0,515.7734,516.6711,515.6437,516.2422,1196739.0
2025-01-07 14:30:00,517.57,517.63,516.28,516.59,1424984.0,516.2422,516.302,514.9555,515.2647,1424984.0
2025-01-07 15:00:00,516.66,516.73,514.39,514.42,1639475.0,515.3345,515.4043,513.0703,513.1002,1639475.0
2025-01-07 15:30:00,514.43,515.49,513.28,515.15,3768871.0,513.1102,514.1675,511.9632,513.8284,3768871.0
2025-01-08 09:30:00,515.08,515.8,513.41,514.8,2442348.0,513.7585,514.4767,512.0928,513.4793,2442348.0
2025-01-08 10:00:00,514.73,516.29,512.1,513.49,2064374.0,513.4094,514.9654,510.7862,512.1726,2064374.0
2025-01-08 10:30:00,513.45,515.41,513.21,515.08,882738.0,512.1327,514.0877,511.8933,513.7585,882738.0
2025-01-08 11:00:00,515.11,515.45,513.41,514.57,938792.0,513.7885,514.1276,512.0928,513.2499,938792.0
2025-01-08 11:30:00,514.58,516.58,514.58,515.83,1021933.0,513.2598,515.2547,513.2598,514.5066,1021933.0
2025-01-08 12:00:00,515.83,515.83,510.84,511.14,1359697.0,514.5066,514.5066,509.5294,509.8287,1359697.0
2025-01-08 12:30:00,511.2,513.41,510.57,513.0,1267940.0,509.8885,512.0928,509.2601,511.6839,1267940.0
2025-01-08 13:00:00,512.99,516.28,512.93,515.78,1584675.0,511.6739,514.9555,511.6141,514.4568,1584675.0
2025-01-08 13:30:00,515.78,515.87,513.34,514.37,1089139.0,514.4568,514.5465,512.023,513.0504,1089139.0
2025-01-08 14:00:00,514.43,516.92,513.49,516.63,1342120.0,513.1102,515.5938,512.1726,515.3046,1342120.0
2025-01-08 14:30:00,516.56,516.56,514.23,514.69,1097909.0,515.2347,515.2347,512.9107,513.3695,1097909.0
2025-01-08 15:00:00,514.71,515.22,513.85,515.02,853298.0,513.3895,513.8982,512.5317,513.6987,853298.0
2025-01-08 15:30:00,514.99,515.69,514.07,515.3,2145577.0,513.6688,514.367,512.7511,513.978,2145577.0
2025-01-10 09:30:00,511.48,511.58,507.15,508.35,4223104.0,510.1678,510.2675,505.8489,507.0458,4223104.0
2025-01-10 10:00:00,508.26,508.29,503.92,507.66,3685666.0,506.956,506.986,502.6272,506.3576,3685666.0
2025-01-10 10:30:00,507.64,509.86,506.55,506.68,2918049.0,506.3376,508.5519,505.2504,505.3801,2918049.0
2025-01-10 11:00:00,506.69,506.89,505.13,505.46,1574816.0,505.3901,505.5896,503.8341,504.1632,1574816.0
2025-01-10 11:30:00,505.42,506.5,504.22,504.5,1470517.0,504.1233,505.2006,502.9264,503.2057,1470517.0
2025-01-10 12:00:00,504.57,505.98,504.2,505.84,1514028.0,503.2755,504.6819,502.9065,504.5423,1514028.0
2025-01-10 12:30:00,505.84,507.85,505.78,507.73,1207859.0,504.5423,506.5471,504.4824,506.4274,1207859.0
2025-01-10 13:00:00,507.71,510.1,507.07,509.54,1438956.0,506.4075,508.7913,505.7691,508.2328,1438956.0
2025-01-10 13:30:00,509.54,511.1,509.01,510.94,1466651.0,508.2328,509.7888,507.7041,509.6292,1466651.0
2025-01-10 14:00:00,510.93,511.02,507.98,509.16,1489602.0,509.6192,509.709,506.6768,507.8537,1489602.0
2025-01-10 14:30:00,509.22,509.34,507.92,508.95,902419.0,507.9136,508.0333,506.6169,507.6443,902419.0
2025-01-10 15:00:00,508.95,509.26,506.89,507.15,1342500.0,507.6443,507.9535,505.5896,505.8489,1342500.0
2025-01-10 15:30:00,507.12,507.96,506.45,507.21,3022184.0,505.819,506.6568,505.1507,505.9087,3022184.0
2025-01-13 09:30:00,501.2,503.07,499.7,502.15,3927651.0,499.9142,501.7794,498.418,500.8617,3927651.0
2025-01-13 10:00:00,502.14,503.42,500.02,500.1,1731516.0,500.8517,502.1285,498.7372,498.817,1731516.0
2025-01-13 10:30:00,500.11,503.99,500.08,502.05,1760964.0,498.827,502.697,498.797,500.762,1760964.0
2025-01-13 11:00:00,502.06,502.45,500.75,501.0,1104587.0,500.7719,501.1609,499.4653,499.7147,1104587.0
2025-01-13 11:30:00,500.98,502.69,500.31,500.53,1123559.0,499.6947,501.4003,499.0264,499.2459,1123559.0
2025-01-13 12:00:00,500.52,503.52,500.06,503.17,1558414.0,499.2359,502.2282,498.7771,501.8791,1558414.0
2025-01-13 12:30:00,503.16,504.3,502.46,504.18,1275038.0,501.8691,503.0062,501.1709,502.8865,1275038.0
2025-01-13 13:00:00,504.18,504.44,503.4,504.24,1108291.0,502.8865,503.1458,502.1085,502.9464,1108291.0
2025-01-13 13:30:00,504.23,504.73,503.55,504.24,984476.0,502.9364,503.4351,502.2581,502.9464,984476.0
2025-01-13 14:00:00,504.23,504.5,502.91,504.23,821588.0,502.9364,503.2057,501.6198,502.9364,821588.0
2025-01-13 14:30:00,504.23,505.07,503.7,504.56,955096.0,502.9364,503.7742,502.4077,503.2655,955096.0
2025-01-13 15:00:00,504.57,504.99,503.81,504.04,878382.0,503.2755,503.6944,502.5175,502.7469,878382.0
2025-01-13 15:30:00,504.05,506.02,503.84,505.6,1867085.0,502.7568,504.7218,502.5474,504.3029,1867085.0
2025-01-14 09:30:00,508.76,510.16,506.25,506.58,2903832.0,507.4548,508.8512,504.9512,505.2804,2903832.0
2025-01-14 10:00:00,506.58,509.65,506.28,507.37,1741975.0,505.2804,508.3425,504.9811,506.0683,1741975.0
2025-01-14 10:30:00,507.43,507.68,505.45,505.47,1571366.0,506.1282,506.3775,504.1533,504.1732,1571366.0
2025-01-14 11:00:00,505.49,505.96,504.01,504.73,1576491.0,504.1931,504.6619,502.7169,503.4351,1576491.0
2025-01-14 11:30:00,504.68,505.3,502.7,502.79,1086081.0,503.3852,504.0036,501.4103,501.5001,1086081.0
2025-01-14 12:00:00,502.75,504.06,502.42,503.54,1252195.0,501.4602,502.7668,501.131,502.2482,1252195.0
2025-01-14 12:30:00,503.44,504.24,502.03,503.75,981599.0,502.1484,502.9464,500.742,502.4576,981599.0
2025-01-14 13:00:00,503.74,505.71,503.57,505.51,876069.0,502.4476,504.4126,502.2781,504.2131,876069.0
2025-01-14 13:30:00,505.52,507.19,505.26,506.93,1252880.0,504.2231,505.8888,503.9637,505.6295,1252880.0
2025-01-14 14:00:00,506.92,507.28,506.34,506.53,1037767.0,505.6195,505.9786,505.041,505.2305,1037767.0
2025-01-14 14:30:00,506.57,507.13,503.52,503.65,967075.0,505.2704,505.8289,502.2282,502.3579,967075.0
2025-01-14 15:00:00,503.66,503.99,501.59,503.05,2438216.0,502.3678,502.697,500.3032,501.7594,2438216.0
2025-01-14 15:30:00,503.11,505.16,502.15,505.1,3086760.0,501.8193,503.864,500.8617,503.8042,3086760.0
2025-01-15 09:30:00,513.03,515.25,511.46,514.82,4438688.0,511.7138,513.9281,510.1478,513.4992,4438688.0
2025-01-15 10:00:00,514.87,516.73,514.87,516.33,2341513.0,513.5491,515.4043,513.5491,515.0053,2341513.0
2025-01-15 10:30:00,516.34,516.52,514.64,514.66,1648268.0,515.0153,515.1949,513.3197,513.3396,1648268.0
2025-01-15 11:00:00,514.65,515.85,514.64,514.92,1144709.0,513.3296,514.5266,513.3197,513.599,1144709.0
2025-01-15 11:30:00,514.91,514.93,512.92,513.56,1629429.0,513.589,513.6089,511.6041,512.2424,1629429.0
2025-01-15 12:00:00,513.48,514.86,513.31,514.79,1004906.0,512.1627,513.5391,511.9931,513.4693,1004906.0
2025-01-15 12:30:00,514.82,515.72,514.65,514.68,764461.0,513.4992,514.3969,513.3296,513.3596,764461.0
2025-01-15 13:00:00,514.72,516.27,514.72,516.24,648416.0,513.3995,514.9455,513.3995,514.9156,648416.0
2025-01-15 13:30:00,516.24,516.47,515.77,516.09,674055.0,514.9156,515.145,514.4468,514.766,674055.0
2025-01-15 14:00:00,516.09,517.05,516.05,516.99,922073.0,514.766,515.7235,514.7261,515.6636,922073.0
2025-01-15 14:30:00,516.99,517.42,516.64,517.02,1030058.0,515.6636,516.0925,515.3145,515.6936,1030058.0
2025-01-15 15:00:00,517.02,517.85,516.91,517.55,1168505.0,515.6936,516.5214,515.5839,516.2222,1168505.0
2025-01-15 15:30:00,517.54,517.7,516.44,516.53,3353331.0,516.2122,516.3718,515.1151,515.2048,3353331.0
2025-01-16 09:30:00,519.0,519.06,515.99,516.15,2471064.0,517.6685,517.7283,514.6662,514.8258,2471064.0
2025-01-16 10:00:00,516.11,517.34,515.2,516.16,1823069.0,514.7859,516.0127,513.8782,514.8358,1823069.0
2025-01-16 10:30:00,516.18,517.38,515.31,517.32,1242036.0,514.8557,516.0526,513.988,515.9928,1242036.0
2025-01-16 11:00:00,517.31,518.52,516.43,516.98,1403834.0,515.9828,517.1897,515.1051,515.6537,1403834.0
2025-01-16 11:30:00,516.96,517.31,514.76,516.76,1343518.0,515.6337,515.9828,513.4394,515.4342,1343518.0
2025-01-16 12:00:00,516.76,517.37,516.03,517.27,845241.0,515.4342,516.0427,514.7061,515.9429,845241.0
2025-01-16 12:30:00,517.29,517.32,516.19,516.45,487993.0,515.9629,515.9928,514.8657,515.125,487993.0
2025-01-16 13:00:00,516.35,517.05,515.28,515.4,541028.0,515.0253,515.7235,513.958,514.0777,541028.0
2025-01-16 13:30:00,515.42,515.6,513.46,514.16,1553855.0,514.0977,514.2772,512.1427,512.8409,1553855.0
2025-01-16 14:00:00,514.13,515.66,513.83,515.45,968964.0,512.811,514.3371,512.5118,514.1276,968964.0
2025-01-16 14:30:00,515.46,516.28,515.06,516.13,713414.0,514.1376,514.9555,513.7386,514.8059,713414.0
2025-01-16 15:00:00,516.08,516.63,514.73,515.1,1157898.0,514.756,515.3046,513.4094,513.7785,1157898.0
2025-01-16 15:30:00,515.07,515.54,512.95,513.07,2609621.0,513.7486,514.2174,511.634,511.7537,2609621.0
2025-01-17 09:30:00,522.85,523.05,519.1,519.56,4430993.0,521.5086,521.7081,517.7682,518.2271,4430993.0
2025-01-17 10:00:00,519.57,521.32,518.91,520.05,1899610.0,518.237,519.9825,517.5787,518.7158,1899610.0
2025-01-17 10:30:00,520.09,521.68,519.79,521.6,1312490.0,518.7557,520.3416,518.4565,520.2618,1312490.0
2025-01-17 11:00:00,521.6,522.62,521.05,522.41,975281.0,520.2618,521.2792,519.7132,521.0697,975281.0
2025-01-17 11:30:00,522.42,522.56,521.16,521.34,1097550.0,521.0797,521.2194,519.8229,520.0025,1097550.0
2025-01-17 12:00:00,521.31,522.37,520.8,522.3,987137.0,519.9726,521.0298,519.4639,520.96,987137.0
2025-01-17 12:30:00,522.3,522.45,521.85,522.34,1205114.0,520.96,521.1096,520.5112,520.9999,1205114.0
2025-01-17 13:00:00,522.35,523.46,522.06,523.0,1653243.0,521.0099,522.117,520.7206,521.6582,1653243.0
2025-01-17 13:30:00,522.98,523.14,522.0,522.47,1263836.0,521.6383,521.7979,520.6608,521.1296,1263836.0
2025-01-17 14:00:00,522.44,522.78,521.97,522.44,1381642.0,521.0997,521.4388,520.6309,521.0997,1381642.0
2025-01-17 14:30:00,522.46,522.75,521.99,522.24,1098686.0,521.1196,521.4089,520.6508,520.9002,1098686.0
2025-01-17 15:00:00,522.23,522.36,521.44,521.73,1355939.0,520.8902,521.0199,520.1022,520.3915,1355939.0
2025-01-17 15:30:00,521.75,522.65,521.26,521.76,3109692.0,520.4114,521.3091,519.9227,520.4214,3109692.0
2025-01-21 09:30:00,524.47,524.69,521.19,522.62,2578554.0,523.1245,523.3439,519.8529,521.2792,2578554.0
2025-01-21 10:00:00,522.58,522.85,520.06,522.83,1603709.0,521.2393,521.5086,518.7258,521.4887,1603709.0
2025-01-21 10:30:00,522.8,523.05,521.54,522.68,1005278.0,521.4587,521.7081,520.202,521.339,1005278.0
2025-01-21 11:00:00,522.63,523.19,521.72,522.58,732641.0,521.2892,521.8477,520.3815,521.2393,732641.0
2025-01-21 11:30:00,522.57,523.79,522.02,523.64,658890.0,521.2293,522.4462,520.6807,522.2966,658890.0
2025-01-21 12:00:00,523.56,524.32,523.06,524.15,651358.0,522.2168,522.9748,521.7181,522.8053,651358.0
2025-01-21 12:30:00,524.17,525.29,524.12,525.25,793401.0,522.8252,523.9424,522.7754,523.9025,793401.0
2025-01-21 13:00:00,525.24,525.97,524.74,525.51,1140153.0,523.8925,524.6206,523.3938,524.1618,1140153.0
2025-01-21 13:30:00,525.53,525.77,525.14,525.53,519277.0,524.1817,524.4211,523.7927,524.1817,519277.0
2025-01-21 14:00:00,525.54,525.8,524.54,525.24,677899.0,524.1917,524.451,523.1943,523.8925,677899.0
2025-01-21 14:30:00,525.26,525.26,524.23,524.86,536784.0,523.9124,523.9124,522.8851,523.5135,536784.0
2025-01-21 15:00:00,524.89,525.4,524.64,525.35,780562.0,523.5434,524.0521,523.294,524.0022,780562.0
2025-01-21 15:30:00,525.35,525.63,524.25,524.66,1997577.0,524.0022,524.2815,522.905,523.314,1997577.0
2025-01-22 09:30:00,529.57,532.22,529.26,531.89,5656509.0,528.2114,530.8546,527.9022,530.5254,5656509.0
2025-01-22 10:00:00,531.92,532.44,530.97,531.85,1780422.0,530.5553,531.074,529.6078,530.4855,1780422.0
2025-01-22 10:30:00,531.87,532.59,531.42,531.45,1277933.0,530.5055,531.2236,530.0566,530.0865,1277933.0
2025-01-22 11:00:00,531.44,532.85,531.33,532.8,1454579.0,530.0766,531.483,529.9669,531.4331,1454579.0
2025-01-22 11:30:00,532.8,533.46,532.66,533.36,1248221.0,531.4331,532.0914,531.2934,531.9916,1248221.0
2025-01-22 12:00:00,533.36,533.82,533.05,533.21,1153746.0,531.9916,532.4505,531.6824,531.842,1153746.0
2025-01-22 12:30:00,533.2,533.36,532.72,532.96,917414.0,531.8321,531.9916,531.3533,531.5927,917414.0
2025-01-22 13:00:00,532.95,533.07,531.82,531.98,952019.0,531.5827,531.7024,530.4556,530.6152,952019.0
2025-01-22 13:30:00,531.99,532.79,531.91,532.23,595878.0,530.6252,531.4231,530.5454,530.8645,595878.0
2025-01-22 14:00:00,532.23,532.66,532.0,532.05,466772.0,530.8645,531.2934,530.6351,530.685,466772.0
2025-01-22 14:30:00,532.06,532.58,531.74,532.53,483250.0,530.695,531.2136,530.3758,531.1638,483250.0
2025-01-22 15:00:00,532.53,532.57,531.91,531.92,675112.0,531.1638,531.2037,530.5454,530.5553,675112.0
2025-01-22 15:30:00,531.94,532.25,531.13,531.51,2254235.0,530.5753,530.8845,529.7674,530.1464,2254235.0
2025-01-23 09:30:00,529.03,529.7,528.45,529.22,1837819.0,527.6728,528.341,527.0942,527.8623,1837819.0
2025-01-23 10:00:00,529.23,529.49,528.53,529.3,786809.0,527.8722,528.1316,527.174,527.9421,786809.0
2025-01-23 10:30:00,529.31,530.28,529.08,530.03,840933.0,527.952,528.9196,527.7226,528.6702,840933.0
2025-01-23 11:00:00,530.06,530.45,529.22,530.44,1086342.0,528.7001,529.0891,527.8623,529.0791,1086342.0
2025-01-23 11:30:00,530.4,531.0,530.07,530.38,786925.0,529.0392,529.6377,528.7101,529.0193,786925.0
2025-01-23 12:00:00,530.38,530.38,529.76,529.93,432219.0,529.0193,529.0193,528.4009,528.5704,432219.0
2025-01-23 12:30:00,529.89,530.23,529.3,530.17,640110.0,528.5306,528.8697,527.9421,528.8098,640110.0
2025-01-23 13:00:00,530.19,531.09,530.04,530.68,543272.0,528.8298,529.7275,528.6802,529.3185,543272.0
2025-01-23 13:30:00,530.7,531.3,530.46,530.58,594206.0,529.3385,529.9369,529.0991,529.2188,594206.0
2025-01-23 14:00:00,530.57,530.69,529.86,530.37,604293.0,529.2088,529.3285,528.5006,529.0093,604293.0
2025-01-23 14:30:00,530.37,530.78,530.37,530.56,466468.0,529.0093,529.4183,529.0093,529.1988,466468.0
2025-01-23 15:00:00,530.54,531.17,530.34,530.98,585049.0,529.1789,529.8073,528.9794,529.6178,585049.0
2025-01-23 15:30:00,530.94,532.76,530.68,532.72,2505505.0,529.5779,531.3932,529.3185,531.3533,2505505.0
2025-01-24 09:30:00,533.02,533.79,531.9,533.34,1995540.0,531.6525,532.4205,530.5354,531.9717,1995540.0
2025-01-24 10:00:00,533.35,533.6,531.63,531.74,1055755.0,531.9817,532.231,530.2661,530.3758,1055755.0
2025-01-24 10:30:00,531.77,532.37,531.4,531.59,904731.0,530.4057,531.0042,530.0367,530.2262,904731.0
2025-01-24 11:00:00,531.58,532.28,531.2,532.21,700658.0,530.2162,530.9144,529.8372,530.8446,700658.0
2025-01-24 11:30:00,532.24,532.75,531.33,531.49,753631.0,530.8745,531.3832,529.9669,530.1264,753631.0
2025-01-24 12:00:00,531.45,532.1,531.16,531.38,677919.0,530.0865,530.7349,529.7973,530.0167,677919.0
2025-01-24 12:30:00,531.35,531.61,530.25,530.49,879856.0,529.9868,530.2461,528.8896,529.129,879856.0
2025-01-24 13:00:00,530.46,530.77,529.72,530.34,751367.0,529.0991,529.4083,528.361,528.9794,751367.0
2025-01-24 13:30:00,530.34,530.62,528.55,528.69,949972.0,528.9794,529.2587,527.194,527.3336,949972.0
2025-01-24 14:00:00,528.72,529.25,528.15,528.74,1111492.0,527.3636,527.8922,526.795,527.3835,1111492.0
2025-01-24 14:30:00,528.7,529.38,528.62,528.71,853680.0,527.3436,528.0219,527.2638,527.3536,853680.0
2025-01-24 15:00:00,528.71,529.25,528.45,528.61,829758.0,527.3536,527.8922,527.0942,527.2538,829758.0
2025-01-24 15:30:00,528.6,529.9,528.51,529.64,1805349.0,527.2439,528.5405,527.1541,528.2812,1805349.0
2025-01-27 09:30:00,510.92,516.14,510.53,515.93,7394410.0,509.6092,514.8158,509.2202,514.6064,7394410.0
2025-01-27 10:00:00,515.87,516.82,513.4,516.77,3056259.0,514.5465,515.4941,512.0829,515.4442,3056259.0
2025-01-27 10:30:00,516.71,517.99,515.37,515.45,2849405.0,515.3844,516.6611,514.0478,514.1276,2849405.0
2025-01-27 11:00:00,515.48,515.8,512.62,512.97,2077642.0,514.1575,514.4767,511.3049,511.654,2077642.0
2025-01-27 11:30:00,512.94,514.64,512.37,512.92,1997212.0,511.624,513.3197,511.0555,511.6041,1997212.0
2025-01-27 12:00:00,512.96,514.32,511.82,513.34,1510727.0,511.644,513.0005,510.5069,512.023,1510727.0
2025-01-27 12:30:00,513.31,514.02,511.24,511.28,1449788.0,511.9931,512.7013,509.9284,509.9683,1449788.0
2025-01-27 13:00:00,511.31,512.42,511.22,511.41,1559678.0,509.9982,511.1054,509.9084,510.098,1559678.0
2025-01-27 13:30:00,511.4,513.03,511.33,511.47,1571354.0,510.088,511.7138,510.0182,510.1578,1571354.0
2025-01-27 14:00:00,511.46,514.09,511.44,513.93,1629718.0,510.1478,512.7711,510.1279,512.6115,1629718.0
2025-01-27 14:30:00,513.9,513.91,510.15,511.04,1794681.0,512.5816,512.5915,508.8412,509.7289,1794681.0
2025-01-27 15:00:00,511.04,512.82,510.9,512.02,1638162.0,509.7289,511.5043,509.5893,510.7064,1638162.0
2025-01-27 15:30:00,512.07,514.2,511.98,514.05,5053975.0,510.7563,512.8808,510.6665,512.7312,5053975.0
2025-01-28 09:30:00,515.2,515.63,511.78,514.75,3398555.0,513.8782,514.3071,510.467,513.4294,3398555.0
2025-01-28 10:00:00,514.82,519.55,514.73,519.21,3079357.0,513.4992,518.2171,513.4094,517.878,3079357.0
2025-01-28 10:30:00,519.22,519.32,517.48,518.9,1791544.0,517.8879,517.9877,516.1524,517.5687,1791544.0
2025-01-28 11:00:00,518.96,519.47,517.29,517.72,1296830.0,517.6286,518.1373,515.9629,516.3918,1296830.0
2025-01-28 11:30:00,517.73,519.39,517.3,519.35,1289036.0,516.4017,518.0575,515.9729,518.0176,1289036.0
2025-01-28 12:00:00,519.33,521.52,519.28,521.18,1427127.0,517.9976,520.182,517.9478,519.8429,1427127.0
2025-01-28 12:30:00,521.22,521.41,520.54,521.03,647184.0,519.8828,520.0723,519.2045,519.6933,647184.0
2025-01-28 13:00:00,521.04,521.99,520.96,521.23,671748.0,519.7033,520.6508,519.6235,519.8928,671748.0
2025-01-28 13:30:00,521.27,521.47,520.52,520.92,752619.0,519.9327,520.1322,519.1846,519.5836,752619.0
2025-01-28 14:00:00,520.92,521.51,520.32,521.4,934384.0,519.5836,520.172,518.9851,520.0623,934384.0
2025-01-28 14:30:00,521.41,523.0,521.4,522.76,1342680.0,520.0723,521.6582,520.0623,521.4188,1342680.0
2025-01-28 15:00:00,522.78,522.95,522.05,522.81,1182537.0,521.4388,521.6084,520.7107,521.4687,1182537.0
2025-01-28 15:30:00,522.8,522.95,521.37,521.86,3352189.0,521.4587,521.6084,520.0324,520.5212,3352189.0
2025-01-29 09:30:00,522.46,522.59,519.94,520.54,2295446.0,521.1196,521.2493,518.6061,519.2045,2295446.0
2025-01-29 10:00:00,520.55,521.63,519.63,520.18,1093317.0,519.2145,520.2917,518.2969,518.8455,1093317.0
2025-01-29 10:30:00,520.14,520.77,519.02,520.19,756593.0,518.8056,519.4339,517.6884,518.8554,756593.0
2025-01-29 11:00:00,520.23,520.65,519.53,519.85,626983.0,518.8953,519.3143,518.1971,518.5163,626983.0
2025-01-29 11:30:00,519.75,520.41,519.29,519.67,641382.0,518.4166,519.0749,517.9577,518.3368,641382.0
2025-01-29 12:00:00,519.71,521.18,519.65,520.77,446520.0,518.3767,519.8429,518.3168,519.4339,446520.0
2025-01-29 12:30:00,520.8,521.0,519.58,519.75,561827.0,519.4639,519.6634,518.247,518.4166,561827.0
2025-01-29 13:00:00,519.73,519.97,516.89,519.9,1650817.0,518.3966,518.636,515.5639,518.5662,1650817.0
2025-01-29 13:30:00,519.95,520.44,518.89,519.25,705363.0,518.6161,519.1048,517.5588,517.9178,705363.0
2025-01-29 14:00:00,519.22,519.65,517.35,517.66,1587046.0,517.8879,518.3168,516.0227,516.3319,1587046.0
2025-01-29 14:30:00,517.66,521.92,517.39,521.01,2962252.0,516.3319,520.581,516.0626,519.6733,2962252.0
2025-01-29 15:00:00,520.99,522.42,519.18,522.14,1833340.0,519.6534,521.0797,517.848,520.8004,1833340.0
2025-01-29 15:30:00,522.15,522.48,519.38,520.78,1906510.0,520.8104,521.1396,518.0475,519.4439,1906510.0
2025-01-30 09:30:00,523.71,526.1,522.48,524.31,2857848.0,522.3664,524.7503,521.1396,522.9649,2857848.0
2025-01-30 10:00:00,524.38,524.38,520.69,520.91,1937205.0,523.0347,523.0347,519.3542,519.5736,1937205.0
2025-01-30 10:30:00,520.92,522.36,519.22,519.22,1633985.0,519.5836,521.0199,517.8879,517.8879,1633985.0
2025-01-30 11:00:00,519.21,521.37,518.21,521.34,1462330.0,517.878,520.0324,516.8805,520.0025,1462330.0
2025-01-30 11:30:00,521.35,523.13,520.49,522.72,1007774.0,520.0125,521.7879,519.1547,521.3789,1007774.0
2025-01-30 12:00:00,522.71,522.72,520.27,520.65,667194.0,521.369,521.3789,518.9352,519.3143,667194.0
2025-01-30 12:30:00,520.69,521.43,520.23,521.37,486735.0,519.3542,520.0923,518.8953,520.0324,486735.0
2025-01-30 13:00:00,521.34,521.88,520.78,521.36,448474.0,520.0025,520.5411,519.4439,520.0224,448474.0
2025-01-30 13:30:00,521.35,522.82,521.25,522.63,672803.0,520.0125,521.4787,519.9127,521.2892,672803.0
2025-01-30 14:00:00,522.72,523.12,522.23,522.78,465517.0,521.3789,521.7779,520.8902,521.4388,465517.0
2025-01-30 14:30:00,522.8,524.0,522.47,523.94,660878.0,521.4587,522.6557,521.1296,522.5958,660878.0
2025-01-30 15:00:00,523.94,524.92,523.85,524.7,972107.0,522.5958,523.5733,522.506,523.3539,972107.0
2025-01-30 15:30:00,524.69,524.69,520.7,523.05,3619827.0,523.3439,523.3439,519.3641,521.7081,3619827.0
2025-01-31 09:30:00,526.92,529.22,526.72,529.14,2827985.0,525.5682,527.8623,525.3687,527.7825,2827985.0
2025-01-31 10:00:00,529.15,530.46,529.14,529.88,1676902.0,527.7924,529.0991,527.7825,528.5206,1676902.0
2025-01-31 10:30:00,529.85,531.31,529.79,530.84,1314229.0,528.4907,529.9469,528.4308,529.4781,1314229.0
2025-01-31 11:00:00,530.84,531.52,530.22,530.34,1149815.0,529.4781,530.1564,528.8597,528.9794,1149815.0
2025-01-31 11:30:00,530.34,530.7,529.41,530.06,1000279.0,528.9794,529.3385,528.0518,528.7001,1000279.0
2025-01-31 12:00:00,530.1,530.8,529.14,530.8,1170329.0,528.74,529.4382,527.7825,529.4382,1170329.0
2025-01-31 12:30:00,530.81,530.89,530.09,530.33,693478.0,529.4482,529.528,528.73,528.9694,693478.0
2025-01-31 13:00:00,530.33,530.59,527.81,527.91,1536547.0,528.9694,529.2288,526.4559,526.5556,1536547.0
2025-01-31 13:30:00,527.92,528.19,525.67,526.46,2476519.0,526.5656,526.8349,524.3214,525.1094,2476519.0
2025-01-31 14:00:00,526.43,527.12,524.49,525.54,2277903.0,525.0794,525.7677,523.1444,524.1917,2277903.0
2025-01-31 14:30:00,525.56,526.08,522.36,524.28,2747486.0,524.2117,524.7303,521.0199,522.9349,2747486.0
2025-01-31 15:00:00,524.21,524.21,521.34,521.74,2783027.0,522.8651,522.8651,520.0025,520.4015,2783027.0
2025-01-31 15:30:00,521.73,523.73,521.19,522.28,3757321.0,520.3915,522.3864,519.8529,520.9401,3757321.0
2025-02-03 09:30:00,513.47,515.84,512.5,513.52,4099750.0,512.1527,514.5166,511.1852,512.2025,4099750.0
2025-02-03 10:00:00,513.5,517.03,511.05,516.85,3961431.0,512.1826,515.7035,509.7389,515.524,3961431.0
2025-02-03 10:30:00,516.8,519.25,516.08,518.47,3282883.0,515.4741,517.9178,514.756,517.1398,3282883.0
2025-02-03 11:00:00,518.44,519.63,516.54,518.11,1996464.0,517.1099,518.2969,515.2148,516.7808,1996464.0
2025-02-03 11:30:00,518.12,519.43,517.22,517.6,1334355.0,516.7907,518.0974,515.8931,516.2721,1334355.0
2025-02-03 12:00:00,517.64,519.29,517.11,517.8,1134135.0,516.312,517.9577,515.7833,516.4716,1134135.0
2025-02-03 12:30:00,517.78,518.64,516.51,518.0,1849450.0,516.4516,517.3094,515.1849,516.6711,1849450.0
2025-02-03 13:00:00,518.0,518.77,516.81,518.29,1473087.0,516.6711,517.4391,515.4841,516.9603,1473087.0
2025-02-03 13:30:00,518.34,519.7,517.92,519.58,901995.0,517.0102,518.3667,516.5913,518.247,901995.0
2025-02-03 14:00:00,519.53,520.85,519.13,520.13,1073913.0,518.1971,519.5137,517.7982,518.7956,1073913.0
2025-02-03 14:30:00,520.13,520.73,519.86,520.05,710798.0,518.7956,519.3941,518.5263,518.7158,710798.0
2025-02-03 15:00:00,520.08,520.54,519.26,519.38,986882.0,518.7457,519.2045,517.9278,518.0475,986882.0
2025-02-03 15:30:00,519.38,519.69,517.94,518.14,2546008.0,518.0475,518.3567,516.6112,516.8107,2546008.0
2025-02-04 09:30:00,518.63,522.31,518.23,521.94,2731515.0,517.2994,520.97,516.9005,520.6009,2731515.0
2025-02-04 10:00:00,521.97,524.41,521.94,523.84,1882951.0,520.6309,523.0646,520.6009,522.4961,1882951.0
2025-02-04 10:30:00,523.85,524.79,523.35,523.64,1165460.0,522.506,523.4436,522.0073,522.2966,1165460.0
2025-02-04 11:00:00,523.68,524.89,523.68,524.87,684869.0,522.3365,523.5434,522.3365,523.5234,684869.0
2025-02-04 11:30:00,524.84,525.11,523.67,524.22,824487.0,523.4935,523.7628,522.3265,522.8751,824487.0
2025-02-04 12:00:00,524.21,524.28,521.83,521.94,1320886.0,522.8651,522.9349,520.4912,520.6009,1320886.0
2025-02-04 12:30:00,522.0,523.45,521.68,523.4,1014545.0,520.6608,522.1071,520.3416,522.0572,1014545.0
2025-02-04 13:00:00,523.4,523.77,522.11,523.66,795953.0,522.0572,522.4263,520.7705,522.3165,795953.0
2025-02-04 13:30:00,523.65,523.94,523.38,523.38,605671.0,522.3066,522.5958,522.0373,522.0373,605671.0
2025-02-04 14:00:00,523.38,524.75,523.14,524.28,776392.0,522.0373,523.4037,521.7979,522.9349,776392.0
2025-02-04 14:30:00,524.29,524.63,523.12,523.75,789914.0,522.9449,523.284,521.7779,522.4063,789914.0
2025-02-04 15:00:00,523.8,524.25,523.48,523.59,722508.0,522.4562,522.905,522.137,522.2467,722508.0
2025-02-04 15:30:00,523.59,524.95,523.49,524.54,2164059.0,522.2467,523.6032,522.147,523.1943,2164059.0
2025-02-05 09:30:00,521.82,522.73,521.04,522.1,2959559.0,520.4813,521.3889,519.7033,520.7605,2959559.0
2025-02-05 10:00:00,522.26,523.25,520.62,522.54,1879136.0,520.9201,521.9076,519.2843,521.1994,1879136.0
2025-02-05 10:30:00,522.5,523.05,521.69,522.76,775618.0,521.1595,521.7081,520.3516,521.4188,775618.0
2025-02-05 11:00:00,522.75,523.74,522.1,523.49,1064884.0,521.4089,522.3963,520.7605,522.147,1064884.0
2025-02-05 11:30:00,523.45,525.81,523.3,525.6,1202550.0,522.1071,524.461,521.9575,524.2516,1202550.0
2025-02-05 12:00:00,525.64,526.36,525.33,525.52,959639.0,524.2915,525.0096,523.9822,524.1718,959639.0
2025-02-05 12:30:00,525.55,525.8,525.0,525.47,524668.0,524.2017,524.451,523.6531,524.1219,524668.0
2025-02-05 13:00:00,525.51,525.73,524.7,525.16,364604.0,524.1618,524.3812,523.3539,523.8127,364604.0
2025-02-05 13:30:00,525.11,525.9,524.9,525.63,470584.0,523.7628,524.5508,523.5534,524.2815,470584.0
2025-02-05 14:00:00,525.6,526.23,525.52,525.77,458542.0,524.2516,524.8799,524.1718,524.4211,458542.0
2025-02-05 14:30:00,525.8,525.95,525.44,525.57,400902.0,524.451,524.6007,524.092,524.2216,400902.0
2025-02-05 15:00:00,525.56,526.62,525.56,526.4,717524.0,524.2117,525.2689,524.2117,525.0495,717524.0
2025-02-05 15:30:00,526.43,527.01,525.11,526.85,1787803.0,525.0794,525.6579,523.7628,525.4983,1787803.0
2025-02-06 09:30:00,527.36,528.4,526.4,527.62,2267391.0,526.007,527.0444,525.0495,526.2664,2267391.0
2025-02-06 10:00:00,527.63,529.02,527.03,527.69,1207886.0,526.2763,527.6628,525.6779,526.3362,1207886.0
2025-02-06 10:30:00,527.68,528.73,526.44,527.2,1415240.0,526.3262,527.3735,525.0894,525.8475,1415240.0
2025-02-06 11:00:00,527.19,528.2,527.12,527.87,706126.0,525.8375,526.8449,525.7677,526.5157,706126.0
2025-02-06 11:30:00,527.88,527.92,526.77,527.15,642753.0,526.5257,526.5656,525.4186,525.7976,642753.0
2025-02-06 12:00:00,527.18,528.03,526.63,527.43,635378.0,525.8275,526.6753,525.2789,526.0769,635378.0
2025-02-06 12:30:00,527.46,528.58,527.11,528.23,558634.0,526.1068,527.2239,525.7577,526.8748,558634.0
2025-02-06 13:00:00,528.25,528.72,527.89,528.59,597467.0,526.8948,527.3636,526.5357,527.2339,597467.0
2025-02-06 13:30:00,528.6,528.84,528.12,528.24,367513.0,527.2439,527.4832,526.7651,526.8848,367513.0
2025-02-06 14:00:00,528.2,528.58,527.61,527.79,367172.0,526.8449,527.2239,526.2564,526.4359,367172.0
2025-02-06 14:30:00,527.81,527.81,525.74,526.59,1434646.0,526.4559,526.4559,524.3912,525.239,1434646.0
2025-02-06 15:00:00,526.56,527.72,526.33,527.63,701795.0,525.2091,526.3661,524.9797,526.2763,701795.0
2025-02-06 15:30:00,527.64,529.81,527.57,529.59,1858308.0,526.2863,528.4508,526.2165,528.2313,1858308.0
2025-02-07 09:30:00,530.14,532.1,529.79,530.64,1726171.0,528.7799,530.7349,528.4308,529.2786,1726171.0
2025-02-07 10:00:00,530.57,530.58,525.35,526.8,3391352.0,529.2088,529.2188,524.0022,525.4485,3391352.0
2025-02-07 10:30:00,526.77,528.17,523.68,526.21,2348607.0,525.4186,526.815,522.3365,524.86,2348607.0
2025-02-07 11:00:00,526.18,527.03,523.91,524.58,1647062.0,524.8301,525.6779,522.5659,523.2342,1647062.0
2025-02-07 11:30:00,524.7,525.35,523.49,523.91,1033170.0,523.3539,524.0022,522.147,522.5659,1033170.0
2025-02-07 12:00:00,523.95,525.04,522.91,523.89,1563380.0,522.6058,523.693,521.5685,522.5459,1563380.0
2025-02-07 12:30:00,523.85,525.27,523.45,524.55,755870.0,522.506,523.9224,522.1071,523.2043,755870.0
2025-02-07 13:00:00,524.56,526.4,524.39,525.95,728219.0,523.2142,525.0495,523.0447,524.6007,728219.0
2025-02-07 13:30:00,525.92,526.27,523.76,523.87,659119.0,524.5707,524.9198,522.4163,522.526,659119.0
2025-02-07 14:00:00,523.8,524.16,522.6,522.74,829738.0,522.4562,522.8153,521.2593,521.3989,829738.0
2025-02-07 14:30:00,522.75,523.82,522.46,523.47,1009992.0,521.4089,522.4761,521.1196,522.127,1009992.0
2025-02-07 15:00:00,523.44,523.44,522.19,522.67,944339.0,522.0971,522.0971,520.8503,521.3291,944339.0
2025-02-07 15:30:00,522.65,523.74,522.57,522.94,2155157.0,521.3091,522.3963,521.2293,521.5984,2155157.0
2025-02-10 09:30:00,527.25,528.33,526.75,527.92,2387720.0,525.8973,526.9746,525.3986,526.5656,2387720.0
2025-02-10 10:00:00,527.93,529.85,527.68,529.63,1404885.0,526.5756,528.4907,526.3262,528.2712,1404885.0
2025-02-10 10:30:00,529.64,530.36,529.56,529.65,1263087.0,528.2812,528.9993,528.2014,528.2912,1263087.0
2025-02-10 11:00:00,529.68,530.17,529.18,529.45,763395.0,528.3211,528.8098,527.8224,528.0917,763395.0
2025-02-10 11:30:00,529.45,529.86,528.98,529.85,726656.0,528.0917,528.5006,527.6229,528.4907,726656.0
2025-02-10 12:00:00,529.83,529.83,528.52,528.7,785093.0,528.4707,528.4707,527.1641,527.3436,785093.0
2025-02-10 12:30:00,528.72,529.74,528.67,529.7,484847.0,527.3636,528.3809,527.3137,528.341,484847.0
2025-02-10 13:00:00,529.65,529.94,529.5,529.64,430227.0,528.2912,528.5804,528.1416,528.2812,430227.0
2025-02-10 13:30:00,529.65,530.14,529.53,529.99,363644.0,528.2912,528.7799,528.1715,528.6303,363644.0
2025-02-10 14:00:00,529.96,530.06,529.46,529.77,535358.0,528.6004,528.7001,528.1017,528.4109,535358.0
2025-02-10 14:30:00,529.8,529.89,529.17,529.6,429990.0,528.4408,528.5306,527.8124,528.2413,429990.0
2025-02-10 15:00:00,529.61,529.91,529.37,529.64,483293.0,528.2513,528.5505,528.0119,528.2812,483293.0
2025-02-10 15:30:00,529.63,529.7,528.94,529.22,2231352.0,528.2712,528.341,527.583,527.8623,2231352.0
2025-02-11 09:30:00,525.96,528.33,525.83,527.69,1519771.0,524.6106,526.9746,524.481,526.3362,1519771.0
2025-02-11 10:00:00,527.67,529.29,527.28,529.1,1246650.0,526.3162,527.9321,525.9272,527.7426,1246650.0
2025-02-11 10:30:00,529.12,529.92,528.79,529.17,944858.0,527.7625,528.5605,527.4334,527.8124,944858.0
2025-02-11 11:00:00,529.19,529.39,528.62,528.73,831312.0,527.8323,528.0318,527.2638,527.3735,831312.0
2025-02-11 11:30:00,528.77,529.19,527.83,527.98,743297.0,527.4134,527.8323,526.4758,526.6255,743297.0
2025-02-11 12:00:00,527.95,528.04,526.17,527.9,1382959.0,526.5955,526.6853,524.8201,526.5457,1382959.0
2025-02-11 12:30:00,527.96,528.07,527.13,527.33,528712.0,526.6055,526.7152,525.7776,525.9771,528712.0
2025-02-11 13:00:00,527.3,527.69,526.91,527.62,496331.0,525.9472,526.3362,525.5582,526.2664,496331.0
2025-02-11 13:30:00,527.63,528.99,527.56,528.27,837447.0,526.2763,527.6329,526.2065,526.9147,837447.0
2025-02-11 14:00:00,528.24,528.61,528.0,528.19,484199.0,526.8848,527.2538,526.6454,526.8349,484199.0
2025-02-11 14:30:00,528.21,529.17,528.11,528.8,641392.0,526.8549,527.8124,526.7551,527.4433,641392.0
2025-02-11 15:00:00,528.88,529.16,528.37,528.44,545888.0,527.5231,527.8024,527.0145,527.0843,545888.0
2025-02-11 15:30:00,528.41,528.61,527.37,527.95,2254941.0,527.0543,527.2538,526.017,526.5955,2254941.0
2025-02-12 09:30:00,522.29,525.88,521.95,525.3,2805038.0,520.95,524.5308,520.6109,523.9523,2805038.0
2025-02-12 10:00:00,525.32,526.76,523.0,525.75,1991293.0,523.9723,525.4086,521.6582,524.4012,1991293.0
2025-02-12 10:30:00,525.79,527.61,525.53,526.57,1162551.0,524.4411,526.2564,524.1817,525.2191,1162551.0
2025-02-12 11:00:00,526.57,526.66,524.6,525.04,975807.0,525.2191,525.3088,523.2541,523.693,975807.0
2025-02-12 11:30:00,525.0,527.88,524.97,527.77,956666.0,523.6531,526.5257,523.6232,526.416,956666.0
2025-02-12 12:00:00,527.77,528.36,527.47,527.97,1145983.0,526.416,527.0045,526.1168,526.6155,1145983.0
2025-02-12 12:30:00,527.96,528.89,527.22,528.71,752285.0,526.6055,527.5331,525.8674,527.3536,752285.0
2025-02-12 13:00:00,528.68,528.89,527.72,528.28,591176.0,527.3237,527.5331,526.3661,526.9247,591176.0
2025-02-12 13:30:00,528.27,528.5,527.54,528.06,541189.0,526.9147,527.1441,526.1866,526.7052,541189.0
2025-02-12 14:00:00,528.07,528.25,527.3,528.01,598262.0,526.7152,526.8948,525.9472,526.6554,598262.0
2025-02-12 14:30:00,528.01,529.19,527.97,528.95,808706.0,526.6554,527.8323,526.6155,527.593,808706.0
2025-02-12 15:00:00,528.93,529.14,528.59,528.6,653723.0,527.573,527.7825,527.2339,527.2439,653723.0
2025-02-12 15:30:00,528.61,528.81,527.67,528.32,1920868.0,527.2538,527.4533,526.3162,526.9646,1920868.0
2025-02-13 09:30:00,529.98,531.99,529.19,531.23,2310272.0,528.6203,530.6252,527.8323,529.8671,2310272.0
2025-02-13 10:00:00,531.22,533.06,530.22,532.54,1838885.0,529.8571,531.6924,528.8597,531.1738,1838885.0
2025-02-13 10:30:00,532.53,534.57,532.45,534.09,1729202.0,531.1638,533.1985,531.084,532.7198,1729202.0
2025-02-13 11:00:00,534.08,534.28,533.11,533.23,781045.0,532.7098,532.9093,531.7423,531.862,781045.0
2025-02-13 11:30:00,533.25,533.48,531.78,532.26,962546.0,531.8819,532.1113,530.4157,530.8945,962546.0
2025-02-13 12:00:00,532.26,533.12,531.81,532.4,619233.0,530.8945,531.7523,530.4456,531.0341,619233.0
2025-02-13 12:30:00,532.4,533.16,531.92,532.38,646883.0,531.0341,531.7922,530.5553,531.0142,646883.0
2025-02-13 13:00:00,532.37,532.4,530.56,531.75,1035185.0,531.0042,531.0341,529.1988,530.3858,1035185.0
2025-02-13 13:30:00,531.78,533.09,531.03,533.05,1260379.0,530.4157,531.7223,529.6676,531.6824,1260379.0
2025-02-13 14:00:00,533.06,533.96,532.88,533.82,945099.0,531.6924,532.5901,531.5129,532.4505,945099.0
2025-02-13 14:30:00,533.85,534.99,533.7,534.55,1161339.0,532.4804,533.6175,532.3308,533.1786,1161339.0
2025-02-13 15:00:00,534.53,535.43,534.45,535.21,1013623.0,533.1586,534.0563,533.0789,533.8369,1013623.0
2025-02-13 15:30:00,535.19,536.22,534.68,535.88,2933861.0,533.817,534.8443,533.3083,534.5052,2933861.0
2025-02-14 09:30:00,536.08,536.89,535.67,536.53,1465597.0,534.7047,535.5126,534.2957,535.1535,1465597.0
2025-02-14 10:00:00,536.54,537.34,535.85,536.82,1292220.0,535.1635,535.9614,534.4753,535.4428,1292220.0
2025-02-14 10:30:00,536.83,537.6,535.94,537.44,862620.0,535.4527,536.2208,534.565,536.0612,862620.0
2025-02-14 11:00:00,537.45,537.58,535.99,536.85,882920.0,536.0712,536.2008,534.6149,535.4727,882920.0
2025-02-14 11:30:00,536.9,536.92,536.15,536.84,455160.0,535.5226,535.5425,534.7745,535.4627,455160.0
2025-02-14 12:00:00,536.82,536.93,535.89,535.91,385134.0,535.4428,535.5525,534.5152,534.5351,385134.0
2025-02-14 12:30:00,535.96,537.38,535.71,537.26,636453.0,534.585,536.0013,534.3356,535.8816,636453.0
2025-02-14 13:00:00,537.27,537.68,536.98,537.26,544273.0,535.8916,536.3006,535.6024,535.8816,544273.0
2025-02-14 13:30:00,537.25,538.25,537.23,537.93,563194.0,535.8717,536.8691,535.8517,536.5499,563194.0
2025-02-14 14:00:00,537.93,538.41,537.66,537.74,564900.0,536.5499,537.0287,536.2806,536.3604,564900.0
2025-02-14 14:30:00,537.74,537.84,537.25,537.79,572410.0,536.3604,536.4602,535.8717,536.4103,572410.0
2025-02-14 15:00:00,537.77,538.1,537.33,537.91,772659.0,536.3903,536.7195,535.9515,536.53,772659.0
2025-02-14 15:30:00,537.93,538.84,537.82,538.12,1970453.0,536.5499,537.4576,536.4402,536.7394,1970453.0
2025-02-18 09:30:00,539.73,540.0,537.54,538.39,2075337.0,538.3453,538.6146,536.1609,537.0087,2075337.0
2025-02-18 10:00:00,538.4,538.54,536.69,536.89,1166430.0,537.0187,537.1584,535.3131,535.5126,1166430.0
2025-02-18 10:30:00,536.9,538.1,536.57,538.04,1033706.0,535.5226,536.7195,535.1934,536.6596,1033706.0
2025-02-18 11:00:00,538.03,538.52,537.52,538.5,774826.0,536.6497,537.1384,536.141,537.1185,774826.0
2025-02-18 11:30:00,538.49,538.73,537.78,538.04,537734.0,537.1085,537.3479,536.4003,536.6596,537734.0
2025-02-18 12:00:00,538.01,538.19,537.44,537.71,402812.0,536.6297,536.8093,536.0612,536.3305,402812.0
2025-02-18 12:30:00,537.71,538.4,537.69,538.23,435591.0,536.3305,537.0187,536.3105,536.8492,435591.0
2025-02-18 13:00:00,538.15,538.49,537.21,537.46,443656.0,536.7694,537.1085,535.8318,536.0811,443656.0
2025-02-18 13:30:00,537.47,537.66,536.87,537.34,492979.0,536.0911,536.2806,535.4926,535.9614,492979.0
2025-02-18 14:00:00,537.35,537.52,536.04,537.15,959457.0,535.9714,536.141,534.6648,535.7719,959457.0
2025-02-18 14:30:00,537.16,538.01,537.01,537.81,550777.0,535.7819,536.6297,535.6323,536.4302,550777.0
2025-02-18 15:00:00,537.82,537.9,537.46,537.61,664821.0,536.4402,536.52,536.0811,536.2307,664821.0
2025-02-18 15:30:00,537.6,539.32,537.4,539.32,2255908.0,536.2208,537.9364,536.0213,537.9364,2255908.0
2025-02-19 09:30:00,538.57,538.94,537.33,537.65,1418657.0,537.1883,537.5573,535.9515,536.2706,1418657.0
2025-02-19 10:00:00,537.64,537.91,536.46,537.2,924797.0,536.2607,536.53,535.0837,535.8218,924797.0
2025-02-19 10:30:00,537.21,538.61,537.12,537.5,1027765.0,535.8318,537.2282,535.742,536.121,1027765.0
2025-02-19 11:00:00,537.49,538.99,537.47,538.84,911777.0,536.1111,537.6072,536.0911,537.4576,911777.0
2025-02-19 11:30:00,538.83,539.43,538.59,539.36,625780.0,537.4476,538.0461,537.2082,537.9763,625780.0
2025-02-19 12:00:00,539.34,539.71,538.68,538.89,784291.0,537.9563,538.3254,537.298,537.5075,784291.0
2025-02-19 12:30:00,538.9,539.76,538.64,539.5,590475.0,537.5174,538.3752,537.2581,538.1159,590475.0
2025-02-19 13:00:00,539.51,539.67,538.32,539.5,655083.0,538.1259,538.2855,536.9389,538.1159,655083.0
2025-02-19 13:30:00,539.51,539.96,539.14,539.19,613733.0,538.1259,538.5747,537.7568,537.8067,613733.0
2025-02-19 14:00:00,539.2,540.5,539.07,540.2,736355.0,537.8167,539.1133,537.687,538.8141,736355.0
2025-02-19 14:30:00,540.19,540.81,539.95,540.73,748188.0,538.8041,539.4225,538.5647,539.3427,748188.0
2025-02-19 15:00:00,540.7,540.7,538.54,538.83,1286125.0,539.3128,539.3128,537.1584,537.4476,1286125.0
2025-02-19 15:30:00,538.85,539.81,538.79,539.56,2196647.0,537.4676,538.4251,537.4077,538.1757,2196647.0
2025-02-20 09:30:00,538.73,539.1,533.65,533.89,2711302.0,537.3479,537.7169,532.2809,532.5203,2711302.0
2025-02-20 10:00:00,533.85,536.1,532.46,535.76,2759059.0,532.4804,534.7246,531.094,534.3855,2759059.0
2025-02-20 10:30:00,535.75,536.22,533.08,533.41,1375244.0,534.3755,534.8443,531.7124,532.0415,1375244.0
2025-02-20 11:00:00,533.46,535.49,533.27,535.05,1074786.0,532.0914,534.1162,531.9019,533.6773,1074786.0
2025-02-20 11:30:00,535.14,535.36,534.07,534.38,839865.0,533.7671,533.9865,532.6998,533.009,839865.0
2025-02-20 12:00:00,534.36,535.78,534.25,535.56,668949.0,532.9891,534.4054,532.8794,534.186,668949.0
2025-02-20 12:30:00,535.57,536.01,534.64,534.65,540452.0,534.196,534.6348,533.2684,533.2783,540452.0
2025-02-20 13:00:00,534.62,535.28,534.35,534.72,585975.0,533.2484,533.9067,532.9791,533.3482,585975.0
2025-02-20 13:30:00,534.71,535.52,534.58,535.3,497403.0,533.3382,534.1461,533.2085,533.9267,497403.0
2025-02-20 14:00:00,535.29,536.34,535.18,535.9,825615.0,533.9167,534.964,533.807,534.5251,825615.0
2025-02-20 14:30:00,535.9,536.72,535.01,536.45,1082655.0,534.5251,535.343,533.6374,535.0737,1082655.0
2025-02-20 15:00:00,536.48,536.59,535.68,536.14,991649.0,535.1036,535.2134,534.3057,534.7645,991649.0
2025-02-20 15:30:00,536.15,537.25,535.88,537.19,2109417.0,534.7745,535.8717,534.5052,535.8118,2109417.0
2025-02-21 09:30:00,538.38,538.4,535.9,536.19,2315022.0,536.9988,537.0187,534.5251,534.8144,2315022.0
2025-02-21 10:00:00,536.18,536.54,533.71,534.02,2062611.0,534.8044,535.1635,532.3408,532.65,2062611.0
2025-02-21 10:30:00,534.02,534.36,532.47,534.05,1887067.0,532.65,532.9891,531.1039,532.6799,1887067.0
2025-02-21 11:00:00,534.03,534.57,533.03,533.71,1409890.0,532.6599,533.1985,531.6625,532.3408,1409890.0
2025-02-21 11:30:00,533.64,534.4,532.93,533.37,713143.0,532.2709,533.029,531.5628,532.0016,713143.0
2025-02-21 12:00:00,533.35,533.83,531.14,532.12,1217636.0,531.9817,532.4604,529.7773,530.7548,1217636.0
2025-02-21 12:30:00,532.16,532.23,529.92,530.28,1832366.0,530.7947,530.8645,528.5605,528.9196,1832366.0
2025-02-21 13:00:00,530.27,530.3,528.6,528.94,2217578.0,528.9096,528.9395,527.2439,527.583,2217578.0
2025-02-21 13:30:00,528.99,530.21,528.09,528.33,1663966.0,527.6329,528.8497,526.7352,526.9746,1663966.0
2025-02-21 14:00:00,528.32,528.61,525.86,526.09,1866176.0,526.9646,527.2538,524.5109,524.7403,1866176.0
2025-02-21 14:30:00,526.09,527.14,525.81,526.3,2342862.0,524.7403,525.7876,524.461,524.9498,2342862.0
2025-02-21 15:00:00,526.26,526.98,525.95,526.62,1421351.0,524.9099,525.628,524.6007,525.2689,1421351.0
2025-02-21 15:30:00,526.65,527.06,525.71,526.1,4113743.0,525.2989,525.7078,524.3613,524.7503,4113743.0
2025-02-24 09:30:00,527.88,529.07,523.2,523.34,4057877.0,526.5257,527.7127,521.8577,521.9974,4057877.0
2025-02-24 10:00:00,523.34,523.79,520.18,521.88,3877102.0,521.9974,522.4462,518.8455,520.5411,3877102.0
2025-02-24 10:30:00,521.84,522.42,520.37,521.55,2273750.0,520.5012,521.0797,519.035,520.2119,2273750.0
2025-02-24 11:00:00,521.59,524.34,521.18,524.02,1822839.0,520.2518,522.9948,519.8429,522.6756,1822839.0
2025-02-24 11:30:00,524.05,524.78,523.06,523.66,1623038.0,522.7055,523.4337,521.7181,522.3165,1623038.0
2025-02-24 12:00:00,523.66,525.49,523.48,524.89,1427261.0,522.3165,524.1418,522.137,523.5434,1427261.0
2025-02-24 12:30:00,524.93,525.65,524.23,524.33,891168.0,523.5833,524.3014,522.8851,522.9848,891168.0
2025-02-24 13:00:00,524.33,525.66,524.25,525.37,698011.0,522.9848,524.3114,522.905,524.0221,698011.0
2025-02-24 13:30:00,525.4,525.53,524.08,524.42,682257.0,524.0521,524.1817,522.7355,523.0746,682257.0
2025-02-24 14:00:00,524.38,525.13,523.38,523.44,898799.0,523.0347,523.7828,522.0373,522.0971,898799.0
2025-02-24 14:30:00,523.5,524.07,522.71,523.04,805447.0,522.1569,522.7255,521.369,521.6981,805447.0
2025-02-24 15:00:00,523.04,523.43,522.23,522.26,1447481.0,521.6981,522.0871,520.8902,520.9201,1447481.0
2025-02-24 15:30:00,522.29,523.07,519.53,519.83,4165416.0,520.95,521.728,518.1971,518.4964,4165416.0
2025-02-25 09:30:00,519.24,519.32,514.8,516.0,3818985.0,517.9079,517.9877,513.4793,514.6762,3818985.0
2025-02-25 10:00:00,516.0,516.04,510.39,510.81,4465259.0,514.6762,514.7161,509.0806,509.4995,4465259.0
2025-02-25 10:30:00,510.84,513.59,510.59,512.21,2633937.0,509.5294,512.2724,509.2801,510.8959,2633937.0
2025-02-25 11:00:00,512.25,512.31,510.39,510.6,2084563.0,510.9358,510.9957,509.0806,509.29,2084563.0
2025-02-25 11:30:00,510.62,514.58,509.44,513.82,2674929.0,509.31,513.2598,508.133,512.5018,2674929.0
2025-02-25 12:00:00,513.77,514.34,512.35,514.34,1274917.0,512.4519,513.0204,511.0356,513.0204,1274917.0
2025-02-25 12:30:00,514.31,515.16,513.95,515.02,1338752.0,512.9905,513.8383,512.6314,513.6987,1338752.0
2025-02-25 13:00:00,515.03,516.5,513.82,513.88,1427637.0,513.7087,515.1749,512.5018,512.5616,1427637.0
2025-02-25 13:30:00,513.89,515.81,513.7,514.51,1300816.0,512.5716,514.4867,512.3821,513.19,1300816.0
2025-02-25 14:00:00,514.49,514.66,512.67,512.91,1371797.0,513.1701,513.3396,511.3547,511.5941,1371797.0
2025-02-25 14:30:00,512.9,514.88,512.81,514.56,1893995.0,511.5841,513.5591,511.4944,513.2399,1893995.0
2025-02-25 15:00:00,514.56,516.04,514.11,515.16,1461380.0,513.2399,514.7161,512.791,513.8383,1461380.0
2025-02-25 15:30:00,515.15,515.29,512.6,513.29,3558823.0,513.8284,513.968,511.2849,511.9731,3558823.0
2025-02-26 09:30:00,515.53,517.37,514.39,517.09,2520883.0,514.2074,516.0427,513.0703,515.7634,2520883.0
2025-02-26 10:00:00,517.11,518.79,516.2,516.65,1976170.0,515.7833,517.459,514.8757,515.3245,1976170.0
2025-02-26 10:30:00,516.61,518.39,516.61,518.31,1232958.0,515.2846,517.0601,515.2846,516.9803,1232958.0
2025-02-26 11:00:00,518.32,519.57,518.32,518.65,1168085.0,516.9902,518.237,516.9902,517.3194,1168085.0
2025-02-26 11:30:00,518.64,519.66,518.05,518.26,1159672.0,517.3094,518.3268,516.7209,516.9304,1159672.0
2025-02-26 12:00:00,518.27,519.66,517.89,518.97,1046995.0,516.9404,518.3268,516.5613,517.6386,1046995.0
2025-02-26 12:30:00,519.0,519.35,515.37,515.84,1382573.0,517.6685,518.0176,514.0478,514.5166,1382573.0
2025-02-26 13:00:00,515.83,516.09,513.93,513.97,1452407.0,514.5066,514.766,512.6115,512.6514,1452407.0
2025-02-26 13:30:00,513.93,514.77,511.85,512.3,1426739.0,512.6115,513.4493,510.5368,510.9857,1426739.0
2025-02-26 14:00:00,512.27,513.5,511.37,512.85,1732322.0,510.9558,512.1826,510.0581,511.5343,1732322.0
2025-02-26 14:30:00,512.79,514.03,511.92,512.08,1044005.0,511.4744,512.7112,510.6067,510.7662,1044005.0
2025-02-26 15:00:00,512.13,513.81,511.7,513.42,1097474.0,510.8161,512.4918,510.3872,512.1028,1097474.0
2025-02-26 15:30:00,513.4,515.23,512.93,514.49,2138489.0,512.0829,513.9082,511.6141,513.1701,2138489.0
2025-02-27 09:30:00,518.13,519.07,509.77,510.03,4838360.0,516.8007,517.7383,508.4622,508.7215,4838360.0
2025-02-27 10:00:00,510.03,513.88,507.33,512.95,6601603.0,508.7215,512.5616,506.0284,511.634,6601603.0
2025-02-27 10:30:00,512.93,513.19,510.14,510.31,1728087.0,511.6141,511.8734,508.8312,509.0008,1728087.0
2025-02-27 11:00:00,510.36,513.75,510.09,511.46,1312419.0,509.0507,512.432,508.7813,510.1478,1312419.0
2025-02-27 11:30:00,511.47,512.34,509.77,510.01,883853.0,510.1578,511.0256,508.4622,508.7016,883853.0
2025-02-27 12:00:00,510.06,511.27,508.83,511.23,1201950.0,508.7514,509.9583,507.5246,509.9184,1201950.0
2025-02-27 12:30:00,511.22,511.75,509.68,510.78,910142.0,509.9084,510.4371,508.3724,509.4696,910142.0
2025-02-27 13:00:00,510.82,512.7,510.58,512.11,1030337.0,509.5095,511.3847,509.2701,510.7962,1030337.0
2025-02-27 13:30:00,512.26,512.57,511.02,511.1,657868.0,510.9458,511.255,509.709,509.7888,657868.0
2025-02-27 14:00:00,511.15,511.23,507.24,507.39,1150268.0,509.8386,509.9184,505.9387,506.0883,1150268.0
2025-02-27 14:30:00,507.41,507.42,504.99,505.85,2559879.0,506.1082,506.1182,503.6944,504.5522,2559879.0
2025-02-27 15:00:00,505.88,506.0,502.21,502.3,4220639.0,504.5821,504.7018,500.9216,501.0113,4220639.0
2025-02-27 15:30:00,502.38,503.59,500.05,500.33,5925780.0,501.0911,502.298,498.7671,499.0464,5925780.0
2025-02-28 09:30:00,500.13,501.39,496.93,500.16,5336350.0,498.8469,500.1037,495.6551,498.8768,5336350.0
2025-02-28 10:00:00,500.14,504.23,499.24,504.16,3411655.0,498.8569,502.9364,497.9592,502.8666,3411655.0
2025-02-28 10:30:00,504.19,504.67,502.18,504.27,1857231.0,502.8965,503.3753,500.8916,502.9763,1857231.0
2025-02-28 11:00:00,504.25,504.64,501.18,501.27,1976277.0,502.9563,503.3453,499.8942,499.984,1976277.0
2025-02-28 11:30:00,501.27,503.87,500.94,502.69,1106058.0,499.984,502.5773,499.6548,501.4003,1106058.0
2025-02-28 12:00:00,502.69,503.95,501.85,502.72,977896.0,501.4003,502.6571,500.5625,501.4303,977896.0
2025-02-28 12:30:00,502.82,502.82,498.81,498.88,2048408.0,501.53,501.53,497.5303,497.6001,2048408.0
2025-02-28 13:00:00,498.84,500.25,497.54,500.13,2316042.0,497.5602,498.9666,496.2635,498.8469,2316042.0
2025-02-28 13:30:00,500.13,501.92,498.87,498.91,1576233.0,498.8469,500.6323,497.5901,497.63,1576233.0
2025-02-28 14:00:00,498.91,500.72,498.82,500.48,1009441.0,497.63,499.4354,497.5403,499.196,1009441.0
2025-02-28 14:30:00,500.49,503.28,500.09,503.05,1531052.0,499.206,501.9888,498.807,501.7594,1531052.0
2025-02-28 15:00:00,503.05,504.45,502.52,504.41,1794246.0,501.7594,503.1558,501.2308,503.1159,1794246.0
2025-02-28 15:30:00,504.41,508.78,502.39,508.22,6480587.0,503.1159,507.4747,501.1011,506.9161,6480587.0
2025-03-03 09:30:00,511.52,513.04,505.86,506.31,3869261.0,510.2077,511.7238,504.5622,505.011,3869261.0
2025-03-03 10:00:00,506.3,509.13,504.29,509.13,2666308.0,505.0011,507.8238,502.9962,507.8238,2666308.0
2025-03-03 10:30:00,509.14,509.85,506.45,506.67,1486847.0,507.8338,508.542,505.1507,505.3701,1486847.0
2025-03-03 11:00:00,506.7,509.77,506.69,507.38,1121477.0,505.4,508.4622,505.3901,506.0783,1121477.0
2025-03-03 11:30:00,507.42,508.72,506.08,508.25,1385164.0,506.1182,507.4149,504.7816,506.9461,1385164.0
2025-03-03 12:00:00,508.24,509.0,507.75,508.72,885315.0,506.9361,507.6941,506.4474,507.4149,885315.0
2025-03-03 12:30:00,508.72,509.26,505.81,506.51,972896.0,507.4149,507.9535,504.5123,505.2105,972896.0
2025-03-03 13:00:00,506.48,506.67,502.24,502.48,2046361.0,505.1806,505.3701,500.9515,501.1909,2046361.0
2025-03-03 13:30:00,502.5,504.56,501.72,504.0,1759775.0,501.2108,503.2655,500.4328,502.707,1759775.0
2025-03-03 14:00:00,503.95,505.11,502.9,503.21,1025831.0,502.6571,503.8141,501.6098,501.919,1025831.0
2025-03-03 14:30:00,503.16,505.75,500.42,500.51,1889154.0,501.8691,504.4525,499.1362,499.2259,1889154.0
2025-03-03 15:00:00,500.5,500.57,494.65,495.12,4271396.0,499.216,499.2858,493.381,493.8498,4271396.0
2025-03-03 15:30:00,495.13,497.44,493.58,497.32,4940705.0,493.8597,496.1638,492.3137,496.0441,4940705.0
2025-03-04 09:30:00,494.18,496.32,491.46,491.56,6727860.0,492.9122,495.0467,490.1991,490.2989,6727860.0
2025-03-04 10:00:00,491.55,492.08,487.73,489.8,6310804.0,490.2889,490.8176,486.4787,488.5434,6310804.0
2025-03-04 10:30:00,489.72,492.24,489.16,490.69,2912312.0,488.4636,490.9771,487.905,489.4311,2912312.0
2025-03-04 11:00:00,490.69,491.46,488.52,489.38,2525302.0,489.4311,490.1991,487.2667,488.1245,2525302.0
2025-03-04 11:30:00,489.38,494.07,489.27,493.15,2516638.0,488.1245,492.8024,488.0148,491.8848,2516638.0
2025-03-04 12:00:00,493.16,496.42,492.35,495.51,2580144.0,491.8948,495.1464,491.0869,494.2388,2580144.0
2025-03-04 12:30:00,495.49,495.94,493.59,494.08,2022457.0,494.2188,494.6677,492.3237,492.8124,2022457.0
2025-03-04 13:00:00,494.08,497.95,493.48,495.07,2222137.0,492.8124,496.6725,492.214,493.7999,2222137.0
2025-03-04 13:30:00,495.09,498.59,494.42,498.06,1722115.0,493.8198,497.3109,493.1515,496.7822,1722115.0
2025-03-04 14:00:00,498.05,501.03,497.99,499.59,2553056.0,496.7722,499.7446,496.7124,498.3083,2553056.0
2025-03-04 14:30:00,499.61,501.22,498.97,500.96,1576109.0,498.3282,499.9341,497.6899,499.6748,1576109.0
2025-03-04 15:00:00,500.92,503.74,500.45,502.22,2819414.0,499.6349,502.4476,499.1661,500.9315,2819414.0
2025-03-04 15:30:00,502.24,502.46,493.75,495.52,6673683.0,500.9515,501.1709,492.4833,494.2487,6673683.0
2025-03-05 09:30:00,496.2,497.13,492.57,493.77,4021314.0,494.927,495.8546,491.3063,492.5032,4021314.0
2025-03-05 10:00:00,493.82,498.05,493.3,494.03,2795094.0,492.5531,496.7722,492.0344,492.7626,2795094.0
2025-03-05 10:30:00,494.09,496.7,493.62,495.55,1587094.0,492.8224,495.4257,492.3536,494.2787,1587094.0
2025-03-05 11:00:00,495.47,495.47,492.12,493.33,1827672.0,494.1989,494.1989,490.8575,492.0643,1827672.0
2025-03-05 11:30:00,493.3,495.23,491.26,494.23,2160988.0,492.0344,493.9595,489.9997,492.962,2160988.0
2025-03-05 12:00:00,494.21,497.63,494.09,497.52,1912055.0,492.9421,496.3533,492.8224,496.2436,1912055.0
2025-03-05 12:30:00,497.53,500.0,496.68,499.89,1954646.0,496.2536,498.7172,495.4058,498.6075,1954646.0
2025-03-05 13:00:00,499.85,500.24,496.82,498.24,2979516.0,498.5676,498.9566,495.5454,496.9617,2979516.0
2025-03-05 13:30:00,498.27,500.53,496.93,500.43,1758495.0,496.9917,499.2459,495.6551,499.1461,1758495.0
2025-03-05 14:00:00,500.37,503.28,499.62,501.54,2245553.0,499.0863,501.9888,498.3382,500.2533,2245553.0
2025-03-05 14:30:00,501.57,502.88,500.6,501.84,1301160.0,500.2832,501.5898,499.3157,500.5525,1301160.0
2025-03-05 15:00:00,501.82,503.63,500.77,502.78,2169917.0,500.5326,502.3379,499.4853,501.4901,2169917.0
2025-03-05 15:30:00,502.79,503.17,500.64,502.1,3205172.0,501.5001,501.8791,499.3556,500.8118,3205172.0
2025-03-06 09:30:00,493.69,494.46,491.65,493.0,4702917.0,492.4234,493.1914,490.3887,491.7352,4702917.0
2025-03-06 10:00:00,492.87,497.9,492.31,497.29,3714512.0,491.6055,496.6226,491.047,496.0142,3714512.0
2025-03-06 10:30:00,497.28,498.58,495.53,496.6,2093070.0,496.0042,497.3009,494.2587,495.326,2093070.0
2025-03-06 11:00:00,496.63,498.18,494.6,496.05,2147127.0,495.3559,496.9019,493.3311,494.7774,2147127.0
2025-03-06 11:30:00,496.04,497.7,492.17,492.24,2396194.0,494.7674,496.4231,490.9073,490.9771,2396194.0
2025-03-06 12:00:00,492.26,492.82,489.26,489.93,3070765.0,490.9971,491.5557,488.0048,488.6731,3070765.0
2025-03-06 12:30:00,489.98,491.14,488.37,490.33,2072797.0,488.7229,489.88,487.1171,489.072,2072797.0
2025-03-06 13:00:00,490.26,491.2,489.15,489.43,1470121.0,489.0022,489.9398,487.8951,488.1744,1470121.0
2025-03-06 13:30:00,489.44,490.12,487.16,489.06,1931639.0,488.1843,488.8626,485.9102,487.8053,1931639.0
2025-03-06 14:00:00,489.04,489.23,486.34,486.83,2371701.0,487.7854,487.9749,485.0923,485.581,2371701.0
2025-03-06 14:30:00,486.81,491.17,486.2,487.34,3507365.0,485.5611,489.9099,484.9526,486.0897,3507365.0
2025-03-06 15:00:00,487.37,489.76,486.8,488.68,2384488.0,486.1196,488.5035,485.5511,487.4263,2384488.0
2025-03-06 15:30:00,488.7,489.87,487.08,488.33,4589620.0,487.4462,488.6132,485.8304,487.0772,4589620.0
2025-03-07 09:30:00,487.16,492.18,486.92,489.75,4492476.0,485.9102,490.9173,485.6708,488.4935,4492476.0
2025-03-07 10:00:00,489.7,490.98,487.35,487.74,2520821.0,488.4437,489.7204,486.0997,486.4887,2520821.0
2025-03-07 10:30:00,487.69,488.41,483.57,486.75,4204351.0,486.4388,487.157,482.3294,485.5012,4204351.0
2025-03-07 11:00:00,486.77,487.11,482.82,483.15,2169291.0,485.5212,485.8603,481.5813,481.9105,2169291.0
2025-03-07 11:30:00,483.18,483.48,480.53,482.16,3698159.0,481.9404,482.2396,479.2972,480.923,3698159.0
2025-03-07 12:00:00,482.19,483.75,480.73,483.28,2398208.0,480.9529,482.5089,479.4967,482.0401,2398208.0
2025-03-07 12:30:00,483.22,488.33,482.57,484.93,3024459.0,481.9803,487.0772,481.332,483.6859,3024459.0
2025-03-07 13:00:00,485.0,489.35,484.94,487.61,2562264.0,483.7557,488.0946,483.6959,486.359,2562264.0
2025-03-07 13:30:00,487.65,490.62,487.29,490.46,1862707.0,486.3989,489.3613,486.0398,489.2017,1862707.0
2025-03-07 14:00:00,490.47,492.91,489.26,492.44,2639181.0,489.2117,491.6454,488.0048,491.1766,2639181.0
2025-03-07 14:30:00,492.47,492.97,490.32,491.02,2278126.0,491.2066,491.7053,489.0621,489.7603,2278126.0
2025-03-07 15:00:00,491.02,492.5,490.48,491.81,1649441.0,489.7603,491.2365,489.2217,490.5482,1649441.0
2025-03-07 15:30:00,491.8,493.28,488.71,491.81,3875685.0,490.5383,492.0145,487.4562,490.5482,3875685.0
2025-03-10 09:30:00,483.47,483.97,480.2,481.25,4972898.0,482.2296,482.7284,478.968,480.0153,4972898.0
2025-03-10 10:00:00,481.25,481.25,477.97,478.3,3646729.0,480.0153,480.0153,476.7438,477.0729,3646729.0
2025-03-10 10:30:00,478.31,478.99,474.71,475.53,4374985.0,477.0829,477.7611,473.4921,474.31,4374985.0
2025-03-10 11:00:00,475.54,477.5,475.4,477.45,3124924.0,474.32,476.275,474.1803,476.2251,3124924.0
2025-03-10 11:30:00,477.45,479.14,476.03,476.35,2438860.0,476.2251,477.9108,474.8087,475.1279,2438860.0
2025-03-10 12:00:00,476.32,477.11,474.77,476.15,1572031.0,475.098,475.886,473.552,474.9284,1572031.0
2025-03-10 12:30:00,476.15,477.6,475.0,475.25,1840912.0,474.9284,476.3747,473.7814,474.0307,1840912.0
2025-03-10 13:00:00,475.25,475.48,473.11,474.36,2953477.0,474.0307,474.2601,471.8962,473.143,2953477.0
2025-03-10 13:30:00,474.37,474.49,472.32,472.79,2371064.0,473.153,473.2727,471.1082,471.577,2371064.0
2025-03-10 14:00:00,472.79,474.14,471.72,472.55,2748442.0,471.577,472.9236,470.5098,471.3377,2748442.0
2025-03-10 14:30:00,472.56,473.4,470.05,470.27,2228228.0,471.3476,472.1855,468.8441,469.0635,2228228.0
2025-03-10 15:00:00,470.27,474.2,468.66,472.62,5121581.0,469.0635,472.9834,467.4576,471.4075,5121581.0
2025-03-10 15:30:00,472.6,475.45,471.62,473.3,8613437.0,471.3875,474.2302,470.41,472.0857,8613437.0
2025-03-11 09:30:00,472.35,476.69,471.49,474.82,5624585.0,471.1382,475.467,470.2804,473.6018,5624585.0
2025-03-11 10:00:00,474.79,477.08,469.75,469.94,5642125.0,473.5719,475.856,468.5448,468.7344,5642125.0
2025-03-11 10:30:00,469.94,472.25,468.54,469.73,3995482.0,468.7344,471.0384,467.3379,468.5249,3995482.0
2025-03-11 11:00:00,469.63,474.44,469.06,472.57,3536945.0,468.4251,473.2228,467.8566,471.3576,3536945.0
2025-03-11 11:30:00,472.53,475.35,472.15,472.4,2777377.0,471.3177,474.1305,470.9387,471.188,2777377.0
2025-03-11 12:00:00,472.37,472.97,470.25,471.46,2576542.0,471.1581,471.7566,469.0436,470.2505,2576542.0
2025-03-11 12:30:00,471.61,472.65,469.31,469.96,1647413.0,470.4001,471.4374,468.106,468.7543,1647413.0
2025-03-11 13:00:00,469.94,470.1,467.12,467.21,2574969.0,468.7344,468.8939,465.9216,466.0114,2574969.0
2025-03-11 13:30:00,467.16,471.06,467.01,469.99,2890231.0,465.9615,469.8515,465.8119,468.7842,2890231.0
2025-03-11 14:00:00,470.01,475.39,469.86,474.47,3391775.0,468.8042,474.1704,468.6546,473.2527,3391775.0
2025-03-11 14:30:00,474.46,478.81,473.33,477.64,4166758.0,473.2428,477.5816,472.1157,476.4146,4166758.0
2025-03-11 15:00:00,477.65,478.59,474.35,475.48,3811101.0,476.4246,477.3622,473.133,474.2601,3811101.0
2025-03-11 15:30:00,475.53,475.9,471.61,471.67,4421211.0,474.31,474.6791,470.4001,470.4599,4421211.0
2025-03-12 09:30:00,479.15,481.06,476.54,477.86,5542430.0,477.9207,479.8258,475.3174,476.634,5542430.0
2025-03-12 10:00:00,477.81,479.8,476.33,477.55,2817185.0,476.5842,478.5691,475.108,476.3248,2817185.0
2025-03-12 10:30:00,477.57,477.86,473.64,473.73,2384686.0,476.3448,476.634,472.4249,472.5146,2384686.0
2025-03-12 11:00:00,473.75,475.41,471.79,474.93,2674822.0,472.5346,474.1903,470.5796,473.7116,2674822.0
2025-03-12 11:30:00,474.98,477.7,474.62,477.59,2334823.0,473.7614,476.4744,473.4023,476.3647,2334823.0
2025-03-12 12:00:00,477.61,479.29,476.46,478.71,1965658.0,476.3847,478.0604,475.2376,477.4819,1965658.0
2025-03-12 12:30:00,478.81,479.89,477.0,477.44,1861295.0,477.5816,478.6588,475.7762,476.2151,1861295.0
2025-03-12 13:00:00,477.46,479.33,476.84,479.25,1192862.0,476.2351,478.1003,475.6167,478.0205,1192862.0
2025-03-12 13:30:00,479.25,479.69,475.25,475.34,1370541.0,478.0205,478.4593,474.0307,474.1205,1370541.0
2025-03-12 14:00:00,475.37,477.8,475.15,477.79,1674188.0,474.1504,476.5742,473.931,476.5642,1674188.0
2025-03-12 14:30:00,477.82,479.39,477.34,478.72,1148782.0,476.5941,478.1601,476.1154,477.4918,1148782.0
2025-03-12 15:00:00,478.6,478.7,476.57,477.27,1527770.0,477.3721,477.4719,475.3473,476.0455,1527770.0
2025-03-12 15:30:00,477.32,478.0,475.71,477.08,2934730.0,476.0954,476.7737,474.4896,475.856,2934730.0
2025-03-13 09:30:00,476.24,476.29,470.56,471.22,3464681.0,475.0182,475.0681,469.3528,470.0111,3464681.0
2025-03-13 10:00:00,471.13,476.15,470.17,473.86,3037027.0,469.9213,474.9284,468.9638,472.6443,3037027.0
2025-03-13 10:30:00,473.87,475.2,472.08,472.6,1887350.0,472.6543,473.9809,470.8689,471.3875,1887350.0
2025-03-13 11:00:00,472.65,473.87,470.67,470.95,1619042.0,471.4374,472.6543,469.4625,469.7418,1619042.0
2025-03-13 11:30:00,470.93,471.81,469.06,469.5,2406636.0,469.7218,470.5996,467.8566,468.2955,2406636.0
2025-03-13 12:00:00,469.52,470.93,469.28,469.69,1355466.0,468.3154,469.7218,468.076,468.485,1355466.0
2025-03-13 12:30:00,469.65,471.81,468.17,469.27,2158802.0,468.4451,470.5996,466.9689,468.0661,2158802.0
2025-03-13 13:00:00,469.27,469.89,466.67,467.63,1495418.0,468.0661,468.6845,465.4727,466.4303,1495418.0
2025-03-13 13:30:00,467.56,467.84,466.43,466.94,1553195.0,466.3605,466.6397,465.2334,465.7421,1553195.0
2025-03-13 14:00:00,466.92,470.28,466.84,470.27,1838120.0,465.7221,469.0735,465.6423,469.0635,1838120.0
2025-03-13 14:30:00,470.27,471.46,469.69,471.13,1515698.0,469.0635,470.2505,468.485,469.9213,1515698.0
2025-03-13 15:00:00,471.1,471.93,468.06,468.63,1592452.0,469.8914,470.7192,466.8592,467.4277,1592452.0
2025-03-13 15:30:00,468.62,469.15,466.78,468.39,3722099.0,467.4177,467.9464,465.5825,467.1883,3722099.0
2025-03-14 09:30:00,473.74,477.51,473.46,475.74,4482990.0,472.5246,476.2849,472.2453,474.5195,4482990.0
2025-03-14 10:00:00,475.69,476.59,473.12,474.03,3545130.0,474.4696,475.3673,471.9062,472.8139,3545130.0
2025-03-14 10:30:00,474.01,477.3,473.83,477.29,1885344.0,472.7939,476.0755,472.6144,476.0655,1885344.0
2025-03-14 11:00:00,477.3,478.61,476.83,478.13,1953887.0,476.0755,477.3821,475.6067,476.9033,1953887.0
2025-03-14 11:30:00,478.15,479.55,478.03,478.99,1915445.0,476.9233,478.3197,476.8036,477.7611,1915445.0
2025-03-14 12:00:00,478.99,479.25,477.24,477.39,1208238.0,477.7611,478.0205,476.0156,476.1652,1208238.0
2025-03-14 12:30:00,477.41,479.64,477.16,479.19,993217.0,476.1852,478.4095,475.9358,477.9606,993217.0
2025-03-14 13:00:00,479.18,479.67,478.06,478.33,1049899.0,477.9506,478.4394,476.8335,477.1028,1049899.0
2025-03-14 13:30:00,478.3,478.8,477.52,477.75,1036666.0,477.0729,477.5716,476.2949,476.5243,1036666.0
2025-03-14 14:00:00,477.8,478.81,477.35,477.84,1140849.0,476.5742,477.5816,476.1253,476.6141,1140849.0
2025-03-14 14:30:00,477.86,479.55,477.85,478.85,1201419.0,476.634,478.3197,476.6241,477.6215,1201419.0
2025-03-14 15:00:00,478.78,479.79,478.57,478.71,1385808.0,477.5517,478.5591,477.3422,477.4819,1385808.0
2025-03-14 15:30:00,478.73,480.56,478.28,479.65,4410139.0,477.5018,479.3271,477.053,478.4194,4410139.0
2025-03-17 09:30:00,479.6,483.14,479.18,481.7,3717566.0,478.3696,481.9005,477.9506,480.4642,3717566.0
2025-03-17 10:00:00,481.71,482.36,479.88,479.96,1971413.0,480.4742,481.1225,478.6489,478.7286,1971413.0
2025-03-17 10:30:00,479.95,480.96,478.83,479.19,1565982.0,478.7187,479.7261,477.6015,477.9606,1565982.0
2025-03-17 11:00:00,479.23,480.34,478.42,479.11,1372929.0,478.0005,479.1077,477.1926,477.8808,1372929.0
2025-03-17 11:30:00,479.08,479.54,477.8,479.06,1178450.0,477.8509,478.3097,476.5742,477.831,1178450.0
2025-03-17 12:00:00,479.07,480.61,478.49,478.74,971922.0,477.8409,479.377,477.2624,477.5118,971922.0
2025-03-17 12:30:00,478.78,479.87,478.44,479.51,918625.0,477.5517,478.6389,477.2125,478.2798,918625.0
2025-03-17 13:00:00,479.43,481.23,478.9,481.02,918459.0,478.2,479.9954,477.6714,479.7859,918459.0
2025-03-17 13:30:00,481.03,482.78,480.75,482.35,1432112.0,479.7959,481.5414,479.5166,481.1125,1432112.0
2025-03-17 14:00:00,482.34,484.99,482.32,484.84,3879784.0,481.1025,483.7457,481.0826,483.5961,3879784.0
2025-03-17 14:30:00,484.85,485.84,484.65,485.34,1749982.0,483.6061,484.5936,483.4066,484.0948,1749982.0
2025-03-17 15:00:00,485.34,485.51,484.47,484.84,1900166.0,484.0948,484.2644,483.2271,483.5961,1900166.0
2025-03-17 15:30:00,484.86,485.17,482.61,482.73,5054649.0,483.6161,483.9253,481.3718,481.4915,5054649.0
2025-03-18 09:30:00,479.41,479.61,473.63,474.02,4407927.0,478.1801,478.3795,472.4149,472.8039,4407927.0
2025-03-18 10:00:00,474.02,475.07,473.17,474.67,2546915.0,472.8039,473.8512,471.9561,473.4522,2546915.0
2025-03-18 10:30:00,474.66,475.49,473.55,474.19,1606418.0,473.4422,474.2701,472.3351,472.9735,1606418.0
2025-03-18 11:00:00,474.21,474.57,472.41,473.94,1563885.0,472.9934,473.3525,471.198,472.7241,1563885.0
2025-03-18 11:30:00,473.96,474.73,473.0,473.69,920036.0,472.744,473.5121,471.7865,472.4747,920036.0
2025-03-18 12:00:00,473.7,475.88,473.48,475.85,1225744.0,472.4847,474.6591,472.2653,474.6292,1225744.0
2025-03-18 12:30:00,475.81,475.96,473.58,475.48,1258520.0,474.5893,474.7389,472.365,474.2601,1258520.0
2025-03-18 13:00:00,475.44,475.85,473.57,474.66,1362200.0,474.2202,474.6292,472.355,473.4422,1362200.0
2025-03-18 13:30:00,474.7,475.68,473.95,474.94,893150.0,473.4821,474.4596,472.7341,473.7215,893150.0
2025-03-18 14:00:00,474.96,475.4,473.68,474.65,877282.0,473.7415,474.1803,472.4648,473.4323,877282.0
2025-03-18 14:30:00,474.62,476.64,474.4,475.76,1281888.0,473.4023,475.4172,473.1829,474.5394,1281888.0
2025-03-18 15:00:00,475.74,475.92,474.39,474.88,1132091.0,474.5195,474.699,473.1729,473.6617,1132091.0
2025-03-18 15:30:00,474.89,475.38,473.71,474.73,2386526.0,473.6717,474.1604,472.4947,473.5121,2386526.0
2025-03-19 09:30:00,476.81,478.13,474.87,477.62,2539210.0,475.5867,476.9033,473.6517,476.3947,2539210.0
2025-03-19 10:00:00,477.62,479.5,477.62,478.27,1571925.0,476.3947,478.2698,476.3947,477.043,1571925.0
2025-03-19 10:30:00,478.3,478.65,476.88,477.05,1020443.0,477.0729,477.422,475.6565,475.8261,1020443.0
2025-03-19 11:00:00,477.05,479.08,476.89,478.88,989175.0,475.8261,477.8509,475.6665,477.6514,989175.0
2025-03-19 11:30:00,478.9,480.4,478.58,479.96,1041942.0,477.6714,479.1675,477.3522,478.7286,1041942.0
2025-03-19 12:00:00,479.98,480.31,479.1,479.67,946581.0,478.7486,479.0777,477.8709,478.4394,946581.0
2025-03-19 12:30:00,479.65,479.73,478.46,478.92,649559.0,478.4194,478.4992,477.2325,477.6913,649559.0
2025-03-19 13:00:00,478.94,479.15,477.2,477.31,966390.0,477.7113,477.9207,475.9757,476.0854,966390.0
2025-03-19 13:30:00,477.28,478.31,476.79,477.37,1282948.0,476.0555,477.0829,475.5668,476.1453,1282948.0
2025-03-19 14:00:00,477.25,480.18,476.57,478.77,3198590.0,476.0256,478.9481,475.3473,477.5417,3198590.0
2025-03-19 14:30:00,478.81,482.61,478.75,482.54,3172047.0,477.5816,481.3718,477.5218,481.302,3172047.0
2025-03-19 15:00:00,482.49,485.33,480.4,480.87,4715555.0,481.2522,484.0849,479.1675,479.6363,4715555.0
2025-03-19 15:30:00,480.82,483.33,480.38,480.79,3933628.0,479.5864,482.09,479.1476,479.5565,3933628.0
2025-03-20 09:30:00,476.89,480.59,476.18,480.42,3111227.0,475.6665,479.357,474.9583,479.1875,3111227.0
2025-03-20 10:00:00,480.47,484.09,480.25,483.37,2440201.0,479.2373,482.8481,479.0179,482.1299,2440201.0
2025-03-20 10:30:00,483.34,484.55,482.58,483.08,2076287.0,482.1,483.3069,481.3419,481.8406,2076287.0
2025-03-20 11:00:00,483.05,483.55,482.29,482.83,1178452.0,481.8107,482.3094,481.0527,481.5913,1178452.0
2025-03-20 11:30:00,482.82,483.4,481.26,481.74,1350637.0,481.5813,482.1598,480.0253,480.5041,1350637.0
2025-03-20 12:00:00,481.73,482.95,478.94,479.22,1828485.0,480.4941,481.711,477.7113,477.9905,1828485.0
2025-03-20 12:30:00,479.2,480.2,478.75,479.11,1552487.0,477.9706,478.968,477.5218,477.8808,1552487.0
2025-03-20 13:00:00,479.13,480.7,478.06,478.06,1333236.0,477.9008,479.4667,476.8335,476.8335,1333236.0
2025-03-20 13:30:00,478.07,479.85,477.95,478.49,1047537.0,476.8435,478.6189,476.7238,477.2624,1047537.0
2025-03-20 14:00:00,478.52,479.69,477.43,477.53,1460134.0,477.2923,478.4593,476.2051,476.3049,1460134.0
2025-03-20 14:30:00,477.5,479.31,477.24,477.79,2403933.0,476.275,478.0803,476.0156,476.5642,2403933.0
2025-03-20 15:00:00,477.78,479.7,477.71,478.07,1368982.0,476.5542,478.4693,476.4844,476.8435,1368982.0
2025-03-20 15:30:00,478.14,480.21,478.13,479.29,2190941.0,476.9133,478.978,476.9033,478.0604,2190941.0
2025-03-21 09:30:00,474.09,476.34,472.9,475.52,3698798.0,472.8737,475.1179,471.6868,474.3,3698798.0
2025-03-21 10:00:00,475.56,476.82,474.21,476.16,2160524.0,474.3399,475.5967,472.9934,474.9384,2160524.0
2025-03-21 10:30:00,476.17,477.39,474.96,477.34,1461776.0,474.9484,476.1652,473.7415,476.1154,1461776.0
2025-03-21 11:00:00,477.39,477.77,475.31,475.5,1292912.0,476.1652,476.5443,474.0906,474.2801,1292912.0
2025-03-21 11:30:00,475.42,476.25,474.59,475.34,1467745.0,474.2003,475.0282,473.3724,474.1205,1467745.0
2025-03-21 12:00:00,475.31,479.08,474.6,478.52,2121438.0,474.0906,477.8509,473.3824,477.2923,2121438.0
2025-03-21 12:30:00,478.53,479.74,477.95,479.72,1465136.0,477.3023,478.5092,476.7238,478.4893,1465136.0
2025-03-21 13:00:00,479.72,479.72,477.66,477.94,1582971.0,478.4893,478.4893,476.4345,476.7138,1582971.0
2025-03-21 13:30:00,477.97,479.83,477.47,478.78,1238298.0,476.7438,478.599,476.245,477.5517,1238298.0
2025-03-21 14:00:00,478.77,479.31,478.2,478.41,945501.0,477.5417,478.0803,476.9732,477.1826,945501.0
2025-03-21 14:30:00,478.4,479.52,478.37,478.81,1084086.0,477.1726,478.2898,477.1427,477.5816,1084086.0
2025-03-21 15:00:00,478.83,478.86,477.69,478.36,1571656.0,477.6015,477.6315,476.4645,477.1328,1571656.0
2025-03-21 15:30:00,478.34,481.61,478.1,481.13,4440628.0,477.1128,480.3744,476.8734,479.8956,4440628.0
2025-03-24 09:30:00,487.74,489.72,487.12,489.18,3906966.0,487.1983,489.1761,486.579,488.6367,3906966.0
2025-03-24 10:00:00,489.18,489.93,488.15,489.71,1710612.0,488.6367,489.3859,487.6079,489.1661,1710612.0
2025-03-24 10:30:00,489.75,490.24,489.22,489.97,1182655.0,489.2061,489.6955,488.6767,489.4258,1182655.0
2025-03-24 11:00:00,490.0,490.52,489.53,490.11,1280275.0,489.4558,489.9752,488.9863,489.5657,1280275.0
2025-03-24 11:30:00,490.12,490.23,489.51,490.11,903875.0,489.5757,489.6855,488.9663,489.5657,903875.0
2025-03-24 12:00:00,490.11,490.73,489.6,489.69,1393117.0,489.5657,490.185,489.0562,489.1461,1393117.0
2025-03-24 12:30:00,489.76,490.25,489.24,489.78,756773.0,489.2161,489.7055,488.6966,489.236,756773.0
2025-03-24 13:00:00,489.78,489.9,489.02,489.7,895720.0,489.236,489.3559,488.4769,489.1561,895720.0
2025-03-24 13:30:00,489.73,489.99,489.42,489.81,888987.0,489.1861,489.4458,488.8764,489.266,888987.0
2025-03-24 14:00:00,489.82,489.87,489.01,489.64,759679.0,489.276,489.3259,488.4669,489.0962,759679.0
2025-03-24 14:30:00,489.65,490.5,489.2,490.38,1727452.0,489.1062,489.9552,488.6567,489.8354,1727452.0
2025-03-24 15:00:00,490.38,490.99,490.22,490.51,1705522.0,489.8354,490.4447,489.6756,489.9652,1705522.0
2025-03-24 15:30:00,490.53,491.51,490.28,490.45,4365323.0,489.9852,490.9641,489.7355,489.9053,4365323.0
2025-03-25 09:30:00,491.39,492.01,490.42,491.59,2850999.0,490.8443,491.4636,489.8753,491.044,2850999.0
2025-03-25 10:00:00,491.7,492.65,490.64,492.65,1800148.0,491.1539,492.1029,490.0951,492.1029,1800148.0
2025-03-25 10:30:00,492.65,493.51,491.88,493.19,1604584.0,492.1029,492.9619,491.3337,492.6423,1604584.0
2025-03-25 11:00:00,493.16,493.62,492.92,493.13,812800.0,492.6123,493.0718,492.3726,492.5823,812800.0
2025-03-25 11:30:00,493.15,493.18,492.11,492.36,929129.0,492.6023,492.6323,491.5635,491.8132,929129.0
2025-03-25 12:00:00,492.35,492.77,492.01,492.11,967393.0,491.8032,492.2227,491.4636,491.5635,967393.0
2025-03-25 12:30:00,492.11,492.81,491.75,492.55,853707.0,491.5635,492.2627,491.2039,492.003,853707.0
2025-03-25 13:00:00,492.61,493.26,491.37,491.52,1049214.0,492.0629,492.7122,490.8243,490.9741,1049214.0
2025-03-25 13:30:00,491.55,492.03,491.53,491.65,659684.0,491.0041,491.4835,490.9841,491.104,659684.0
2025-03-25 14:00:00,491.61,492.67,491.38,492.13,941969.0,491.064,492.1228,490.8343,491.5834,941969.0
2025-03-25 14:30:00,492.14,492.28,491.6,491.98,601284.0,491.5934,491.7333,491.054,491.4336,601284.0
2025-03-25 15:00:00,491.93,492.61,491.9,492.23,780623.0,491.3837,492.0629,491.3537,491.6833,780623.0
2025-03-25 15:30:00,492.25,493.56,492.25,493.45,2317594.0,491.7033,493.0118,491.7033,492.902,2317594.0
2025-03-26 09:30:00,492.3,493.16,489.11,489.35,2896188.0,491.7532,492.6123,488.5668,488.8065,2896188.0
2025-03-26 10:00:00,489.38,490.29,487.21,488.6,2732819.0,488.8365,489.7455,486.6689,488.0574,2732819.0
2025-03-26 10:30:00,488.6,489.3,487.96,488.87,1358808.0,488.0574,488.7566,487.4181,488.3271,1358808.0
2025-03-26 11:00:00,488.87,489.48,487.92,488.35,1169597.0,488.3271,488.9364,487.3781,487.8076,1169597.0
2025-03-26 11:30:00,488.34,488.92,485.89,486.4,1672973.0,487.7976,488.377,485.3504,485.8598,1672973.0
2025-03-26 12:00:00,486.39,486.76,485.76,486.74,1607544.0,485.8498,486.2194,485.2205,486.1994,1607544.0
2025-03-26 12:30:00,486.7,487.0,484.78,484.94,1208500.0,486.1595,486.4591,484.2416,484.4014,1208500.0
2025-03-26 13:00:00,484.92,485.56,484.46,484.66,1251653.0,484.3814,485.0207,483.922,484.1217,1251653.0
2025-03-26 13:30:00,484.67,484.86,483.59,483.74,1746189.0,484.1317,484.3215,483.0529,483.2028,1746189.0
2025-03-26 14:00:00,483.75,485.23,483.56,485.03,1417973.0,483.2127,484.6911,483.023,484.4913,1417973.0
2025-03-26 14:30:00,484.98,485.3,482.95,483.1,1212956.0,484.4414,484.761,482.4136,482.5635,1212956.0
2025-03-26 15:00:00,483.09,484.24,482.82,483.28,1669662.0,482.5535,483.7022,482.2838,482.7433,1669662.0
2025-03-26 15:30:00,483.3,484.96,483.21,484.4,2904989.0,482.7632,484.4214,482.6733,483.862,2904989.0
2025-03-27 09:30:00,482.41,483.91,480.25,483.59,4407124.0,481.8742,483.3726,479.7166,483.0529,4407124.0
2025-03-27 10:00:00,483.57,484.69,482.41,484.69,2049931.0,483.0329,484.1517,481.8742,484.1517,2049931.0
2025-03-27 10:30:00,484.69,486.58,484.34,486.35,2056173.0,484.1517,486.0396,483.8021,485.8099,2056173.0
2025-03-27 11:00:00,486.39,486.45,484.92,484.97,1235134.0,485.8498,485.9097,484.3814,484.4314,1235134.0
2025-03-27 11:30:00,484.99,484.99,482.78,482.91,1696059.0,484.4514,484.4514,482.2438,482.3737,1696059.0
2025-03-27 12:00:00,482.92,485.48,482.69,483.67,1659606.0,482.3837,484.9408,482.1539,483.1328,1659606.0
2025-03-27 12:30:00,483.71,484.42,481.91,481.97,1134089.0,483.1728,483.882,481.3748,481.4347,1134089.0
2025-03-27 13:00:00,481.96,483.43,481.79,482.02,1010641.0,481.4247,482.8931,481.2549,481.4847,1010641.0
2025-03-27 13:30:00,481.95,483.28,481.86,482.09,813765.0,481.4147,482.7433,481.3248,481.5546,813765.0
2025-03-27 14:00:00,482.06,483.88,482.02,483.15,921588.0,481.5246,483.3426,481.4847,482.6134,921588.0
2025-03-27 14:30:00,483.08,484.39,482.67,482.87,1039177.0,482.5435,483.852,482.1339,482.3337,1039177.0
2025-03-27 15:00:00,482.84,484.89,482.64,484.41,1144562.0,482.3038,484.3515,482.104,483.872,1144562.0
2025-03-27 15:30:00,484.43,484.46,481.12,481.58,2622761.0,483.892,483.922,480.5857,481.0452,2622761.0
2025-03-28 09:30:00,479.81,480.52,478.07,478.45,3159605.0,479.2771,479.9863,477.5391,477.9186,3159605.0
2025-03-28 10:00:00,478.44,479.05,473.01,473.21,5423842.0,477.9086,478.518,472.4847,472.6845,5423842.0
2025-03-28 10:30:00,473.23,473.74,471.8,472.43,3355300.0,472.7044,473.2139,471.276,471.9053,3355300.0
2025-03-28 11:00:00,472.43,472.86,471.23,472.36,2214296.0,471.9053,472.3348,470.7066,471.8354,2214296.0
2025-03-28 11:30:00,472.32,473.08,470.92,470.92,1420836.0,471.7954,472.5546,470.397,470.397,1420836.0
2025-03-28 12:00:00,470.92,471.89,469.57,469.95,1383199.0,470.397,471.3659,469.0485,469.4281,1383199.0
2025-03-28 12:30:00,469.94,470.7,469.67,469.74,1524341.0,469.4181,470.1772,469.1484,469.2183,1524341.0
2025-03-28 13:00:00,469.74,469.95,468.48,468.79,2132565.0,469.2183,469.4281,467.9597,468.2694,2132565.0
2025-03-28 13:30:00,468.77,469.58,468.49,469.56,1364551.0,468.2494,469.0585,467.9697,469.0385,1364551.0
2025-03-28 14:00:00,469.5,470.4,469.07,469.36,1375589.0,468.9786,469.8776,468.549,468.8387,1375589.0
2025-03-28 14:30:00,469.35,469.8,468.62,469.52,1343185.0,468.8287,469.2782,468.0995,468.9985,1343185.0
2025-03-28 15:00:00,469.51,470.04,468.86,468.96,1299028.0,468.9886,469.518,468.3393,468.4392,1299028.0
2025-03-28 15:30:00,468.96,469.51,468.05,469.02,4127690.0,468.4392,468.9886,467.5302,468.4991,4127690.0
2025-03-31 09:30:00,461.92,462.52,457.33,460.02,7345666.0,461.407,462.0063,456.8221,459.5091,7345666.0
2025-03-31 10:00:00,460.03,461.96,459.26,459.35,2610753.0,459.5191,461.4469,458.7499,458.8398,2610753.0
2025-03-31 10:30:00,459.35,461.86,459.34,461.29,2317261.0,458.8398,461.3471,458.8299,460.7777,2317261.0
2025-03-31 11:00:00,461.3,463.52,460.71,462.45,2329753.0,460.7877,463.0052,460.1983,461.9364,2329753.0
2025-03-31 11:30:00,462.38,464.27,461.86,463.28,1975201.0,461.8665,463.7544,461.3471,462.7655,1975201.0
2025-03-31 12:00:00,463.3,464.83,462.15,464.81,1555723.0,462.7855,464.3138,461.6367,464.2938,1555723.0
2025-03-31 12:30:00,464.82,464.82,463.0,463.16,1039144.0,464.3038,464.3038,462.4858,462.6456,1039144.0
2025-03-31 13:00:00,463.18,465.34,462.98,463.84,1055900.0,462.6656,464.8232,462.4658,463.3249,1055900.0
2025-03-31 13:30:00,463.86,464.44,462.95,463.32,821727.0,463.3448,463.9242,462.4358,462.8054,821727.0
2025-03-31 14:00:00,463.32,466.93,463.21,466.9,2109770.0,462.8054,466.4114,462.6956,466.3815,2109770.0
2025-03-31 14:30:00,466.9,468.0,466.31,466.39,2158843.0,466.3815,467.4802,465.7921,465.872,2158843.0
2025-03-31 15:00:00,466.36,468.54,466.34,466.79,2078005.0,465.8421,468.0196,465.8221,466.2716,2078005.0
2025-03-31 15:30:00,466.78,469.86,466.47,468.93,5564233.0,466.2616,469.3382,465.9519,468.4092,5564233.0
2025-04-01 09:30:00,467.3,469.28,466.28,467.69,3509196.0,466.781,468.7588,465.7621,467.1706,3509196.0
2025-04-01 10:00:00,467.71,468.33,464.42,466.17,2999657.0,467.1906,467.8099,463.9042,465.6523,2999657.0
2025-04-01 10:30:00,466.15,470.65,466.01,470.55,2220734.0,465.6323,470.1273,465.4924,470.0274,2220734.0
2025-04-01 11:00:00,470.55,472.66,470.25,471.71,2363906.0,470.0274,472.1351,469.7277,471.1861,2363906.0
2025-04-01 11:30:00,471.78,472.73,470.92,472.39,1619110.0,471.256,472.205,470.397,471.8654,1619110.0
2025-04-01 12:00:00,472.4,473.63,471.24,471.49,1886955.0,471.8753,473.104,470.7166,470.9664,1886955.0
2025-04-01 12:30:00,471.6,472.46,470.09,471.71,1697812.0,471.0762,471.9353,469.5679,471.1861,1697812.0
2025-04-01 13:00:00,471.71,472.16,470.56,470.74,1230140.0,471.1861,471.6356,470.0374,470.2172,1230140.0
2025-04-01 13:30:00,470.74,471.87,470.18,470.3,1264171.0,470.2172,471.3459,469.6578,469.7777,1264171.0
2025-04-01 14:00:00,470.44,470.49,467.37,467.8,2237156.0,469.9175,469.9675,466.8509,467.2805,2237156.0
2025-04-01 14:30:00,467.76,469.04,467.44,468.94,1326064.0,467.2405,468.5191,466.9209,468.4192,1326064.0
2025-04-01 15:00:00,468.89,470.2,468.66,469.54,1275934.0,468.3692,469.6778,468.1395,469.0185,1275934.0
2025-04-01 15:30:00,469.54,473.17,469.28,472.63,3360138.0,469.0185,472.6445,468.7588,472.1051,3360138.0
2025-04-02 09:30:00,466.12,472.15,465.86,470.97,3246802.0,465.6023,471.6256,465.3426,470.4469,3246802.0
2025-04-02 10:00:00,470.95,473.11,469.99,472.54,2179217.0,470.427,472.5846,469.468,472.0152,2179217.0
2025-04-02 10:30:00,472.53,473.54,471.67,473.41,1855592.0,472.0052,473.0141,471.1462,472.8842,1855592.0
2025-04-02 11:00:00,473.34,475.33,472.08,474.9,1895647.0,472.8143,474.8021,471.5557,474.3726,1895647.0
2025-04-02 11:30:00,474.85,475.31,472.87,474.26,1872601.0,474.3226,474.7821,472.3448,473.7333,1872601.0
2025-04-02 12:00:00,474.2,476.63,474.03,476.58,1317734.0,473.6734,476.1007,473.5035,476.0507,1317734.0
2025-04-02 12:30:00,476.65,478.11,475.87,477.73,2013487.0,476.1206,477.579,475.3415,477.1994,2013487.0
2025-04-02 13:00:00,477.74,479.56,477.68,478.18,1836360.0,477.2094,479.0274,477.1495,477.6489,1836360.0
2025-04-02 13:30:00,478.15,478.25,475.31,476.09,1681387.0,477.619,477.7189,474.7821,475.5613,1681387.0
2025-04-02 14:00:00,476.04,476.45,472.86,472.87,1863284.0,475.5113,475.9209,472.3348,472.3448,1863284.0
2025-04-02 14:30:00,472.87,475.34,472.68,472.79,1674440.0,472.3448,474.8121,472.155,472.2649,1674440.0
2025-04-02 15:00:00,472.79,474.97,472.79,474.8,1653599.0,472.2649,474.4425,472.2649,474.2727,1653599.0
2025-04-02 15:30:00,474.82,477.25,474.2,476.15,3283064.0,474.2927,476.72,473.6734,475.6212,3283064.0
2025-04-03 09:30:00,456.44,460.07,456.11,458.07,8356450.0,455.9331,459.559,455.6034,457.5613,8356450.0
2025-04-03 10:00:00,457.95,458.4,454.82,456.4,4595527.0,457.4414,457.8909,454.3149,455.8931,4595527.0
2025-04-03 10:30:00,456.39,457.03,452.55,452.66,3744692.0,455.8831,456.5224,452.0474,452.1573,3744692.0
2025-04-03 11:00:00,452.64,455.17,451.56,454.0,3802909.0,452.1373,454.6645,451.0585,453.4958,3802909.0
2025-04-03 11:30:00,453.99,456.72,453.88,455.54,2989534.0,453.4858,456.2128,453.3759,455.0341,2989534.0
2025-04-03 12:00:00,455.51,457.94,455.39,457.57,2447796.0,455.0041,457.4314,454.8842,457.0618,2447796.0
2025-04-03 12:30:00,457.61,457.99,454.88,455.28,2304049.0,457.1018,457.4814,454.3748,454.7744,2304049.0
2025-04-03 13:00:00,455.27,456.32,454.02,454.47,1637392.0,454.7644,455.8132,453.5158,453.9653,1637392.0
2025-04-03 13:30:00,454.43,455.84,453.77,453.8,1457443.0,453.9253,455.3337,453.266,453.296,1457443.0
2025-04-03 14:00:00,453.76,454.38,452.51,452.95,1609614.0,453.2561,453.8754,452.0074,452.447,1609614.0
2025-04-03 14:30:00,452.94,454.95,452.38,454.64,2333529.0,452.437,454.4447,451.8776,454.1351,2333529.0
2025-04-03 15:00:00,454.63,454.94,451.44,451.69,2704889.0,454.1251,454.4347,450.9386,451.1884,2704889.0
2025-04-03 15:30:00,451.7,452.5,450.14,450.68,6017604.0,451.1983,451.9975,449.6401,450.1795,6017604.0
2025-04-04 09:30:00,438.14,440.37,434.48,439.09,10486287.0,437.6534,439.8809,433.9975,438.6023,10486287.0
2025-04-04 10:00:00,439.05,439.19,432.31,432.39,6170827.0,438.5624,438.7022,431.8299,431.9098,6170827.0
2025-04-04 10:30:00,432.37,433.64,426.1,430.93,9460606.0,431.8898,433.1584,425.6268,430.4514,9460606.0
2025-04-04 11:00:00,430.91,437.92,430.21,433.0,8070566.0,430.4314,437.4336,429.7322,432.5191,8070566.0
2025-04-04 11:30:00,433.03,434.86,430.63,431.54,3779232.0,432.5491,434.377,430.1517,431.0607,3779232.0
2025-04-04 12:00:00,431.53,433.88,428.08,428.72,3024649.0,431.0507,433.3981,427.6046,428.2439,3024649.0
2025-04-04 12:30:00,428.69,430.64,427.4,428.43,3658624.0,428.2139,430.1617,426.9253,427.9542,3658624.0
2025-04-04 13:00:00,428.45,429.82,425.25,427.61,4267457.0,427.9742,429.3426,424.7777,427.1351,4267457.0
2025-04-04 13:30:00,427.55,431.23,426.28,431.17,3544873.0,427.0752,430.7511,425.8066,430.6911,3544873.0
2025-04-04 14:00:00,431.21,432.33,425.96,426.25,3384863.0,430.7311,431.8499,425.4869,425.7766,3384863.0
2025-04-04 14:30:00,426.36,426.79,423.58,425.38,4436403.0,425.8865,426.316,423.1096,424.9076,4436403.0
2025-04-04 15:00:00,425.41,429.25,424.15,428.28,4729847.0,424.9375,428.7733,423.6789,427.8043,4729847.0
2025-04-04 15:30:00,428.27,431.34,423.05,423.2,9703199.0,427.7944,430.861,422.5802,422.73,9703199.0
2025-04-07 09:30:00,408.66,417.48,402.39,416.89,16254848.0,408.2061,417.0163,401.9431,416.427,16254848.0
2025-04-07 10:00:00,416.89,443.14,414.32,419.09,28132151.0,416.427,442.6478,413.8599,418.6246,28132151.0
2025-04-07 10:30:00,419.17,428.88,414.29,426.24,14278716.0,418.7045,428.4037,413.8299,425.7666,14278716.0
2025-04-07 11:00:00,426.2,429.63,414.06,415.11,12437808.0,425.7267,429.1529,413.6001,414.649,12437808.0
2025-04-07 11:30:00,415.1,424.0,415.1,419.76,6608209.0,414.639,423.5291,414.639,419.2938,6608209.0
2025-04-07 12:00:00,419.8,421.09,415.71,420.1,4587349.0,419.3338,420.6223,415.2483,419.6334,4587349.0
2025-04-07 12:30:00,420.09,422.36,415.57,416.52,3535582.0,419.6234,421.8909,415.1085,416.0574,3535582.0
2025-04-07 13:00:00,416.49,426.0,416.37,425.74,6521507.0,416.0274,425.5269,415.9076,425.2672,6521507.0
2025-04-07 13:30:00,425.7,429.49,422.72,429.18,4760329.0,425.2272,429.013,422.2505,428.7034,4760329.0
2025-04-07 14:00:00,429.26,430.16,424.5,424.89,4416407.0,428.7833,429.6823,424.0285,424.4181,4416407.0
2025-04-07 14:30:00,424.9,428.65,422.29,423.15,3404707.0,424.4281,428.1739,421.821,422.68,3404707.0
2025-04-07 15:00:00,423.15,426.01,420.14,420.76,4140143.0,422.68,425.5369,419.6734,420.2927,4140143.0
2025-04-07 15:30:00,420.75,426.26,420.59,423.96,6613368.0,420.2827,425.7866,420.1229,423.4891,6613368.0
2025-04-08 09:30:00,438.11,440.97,436.06,440.57,9904116.0,437.6234,440.4803,435.5757,440.0807,9904116.0
2025-04-08 10:00:00,440.53,443.14,439.9,441.39,4953501.0,440.0407,442.6478,439.4114,440.8998,4953501.0
2025-04-08 10:30:00,441.39,442.52,437.33,437.36,3695070.0,440.8998,442.0285,436.8443,436.8743,3695070.0
2025-04-08 11:00:00,437.39,438.92,434.06,434.09,4488688.0,436.9042,438.4325,433.5779,433.6079,4488688.0
2025-04-08 11:30:00,434.16,437.81,433.39,435.75,3088220.0,433.6778,437.3238,432.9087,435.2661,3088220.0
2025-04-08 12:00:00,435.75,436.29,430.7,432.58,3101164.0,435.2661,435.8055,430.2217,432.0996,3101164.0
2025-04-08 12:30:00,432.57,433.22,426.2,426.38,6089140.0,432.0896,432.7389,425.7267,425.9065,6089140.0
2025-04-08 13:00:00,426.3,428.06,422.51,422.69,5136517.0,425.8265,427.5846,422.0408,422.2206,5136517.0
2025-04-08 13:30:00,422.59,428.78,422.2,426.53,4458749.0,422.1207,428.3038,421.7311,426.0563,4458749.0
2025-04-08 14:00:00,426.67,426.85,422.38,422.69,2350606.0,426.1961,426.3759,421.9109,422.2206,2350606.0
2025-04-08 14:30:00,422.7,427.43,421.06,421.06,3487579.0,422.2305,426.9553,420.5924,420.5924,3487579.0
2025-04-08 15:00:00,421.1,421.61,413.73,416.94,6047099.0,420.6323,421.1418,413.2705,416.4769,6047099.0
2025-04-08 15:30:00,416.95,416.98,409.79,416.24,9475074.0,416.4869,416.5169,409.3349,415.7777,9475074.0
2025-04-09 09:30:00,415.49,423.97,415.43,421.29,8148350.0,415.0286,423.4991,414.9686,420.8221,8148350.0
2025-04-09 10:00:00,421.31,424.94,418.57,421.28,4855612.0,420.8421,424.4681,418.1051,420.8121,4855612.0
2025-04-09 10:30:00,421.31,423.86,415.74,415.87,4207041.0,420.8421,423.3893,415.2783,415.4081,4207041.0
2025-04-09 11:00:00,415.86,421.6,415.6,420.05,2829538.0,415.3981,421.1318,415.1384,419.5835,2829538.0
2025-04-09 11:30:00,420.06,421.13,416.84,418.16,2989330.0,419.5935,420.6623,416.3771,417.6956,2989330.0
2025-04-09 12:00:00,418.18,422.64,417.21,421.47,2242872.0,417.7156,422.1706,416.7466,421.0019,2242872.0
2025-04-09 12:30:00,421.46,424.42,420.87,423.26,2509365.0,420.9919,423.9486,420.4026,422.7899,2509365.0
2025-04-09 13:00:00,423.36,453.51,420.5,444.22,15192383.0,422.8898,453.0063,420.033,443.7266,15192383.0
2025-04-09 13:30:00,444.23,456.27,443.53,455.71,14336349.0,443.7366,455.7633,443.0374,455.2039,14336349.0
2025-04-09 14:00:00,455.78,461.33,452.44,459.53,10073167.0,455.2738,460.8176,451.9375,459.0196,10073167.0
2025-04-09 14:30:00,459.54,461.27,452.79,453.07,7248386.0,459.0296,460.7577,452.2871,452.5668,7248386.0
2025-04-09 15:00:00,453.05,463.48,451.73,462.14,7233315.0,452.5468,462.9653,451.2283,461.6267,7233315.0
2025-04-09 15:30:00,462.07,467.83,461.41,465.12,12608272.0,461.5568,467.3104,460.8976,464.6034,12608272.0
2025-04-10 09:30:00,453.64,455.59,450.48,450.52,7921662.0,453.1362,455.084,449.9797,450.0196,7921662.0
2025-04-10 10:00:00,450.51,452.46,448.27,450.14,5227903.0,450.0097,451.9575,447.7721,449.6401,5227903.0
2025-04-10 10:30:00,450.16,453.92,448.44,448.69,3499232.0,449.66,453.4159,447.942,448.1917,3499232.0
2025-04-10 11:00:00,448.7,450.93,445.85,445.87,3579533.0,448.2017,450.4292,445.3548,445.3748,3579533.0
2025-04-10 11:30:00,445.88,446.42,440.8,441.32,5316048.0,445.3848,445.9242,440.3104,440.8299,5316048.0
2025-04-10 12:00:00,441.31,442.67,432.63,434.9,7510004.0,440.8199,442.1784,432.1495,434.417,7510004.0
2025-04-10 12:30:00,434.83,442.67,434.53,442.15,5694985.0,434.3471,442.1784,434.0474,441.6589,5694985.0
2025-04-10 13:00:00,442.09,446.57,435.47,441.47,5855685.0,441.599,446.074,434.9864,440.9797,5855685.0
2025-04-10 13:30:00,441.37,447.0,440.53,445.75,4552682.0,440.8798,446.5036,440.0407,445.2549,4552682.0
2025-04-10 14:00:00,445.68,449.85,441.91,449.46,4991144.0,445.185,449.3504,441.4192,448.9608,4991144.0
2025-04-10 14:30:00,449.47,450.82,445.11,447.71,3793300.0,448.9708,450.3193,444.6157,447.2128,3793300.0
2025-04-10 15:00:00,447.68,450.48,443.8,443.81,3356896.0,447.1828,449.9797,443.3071,443.3171,3356896.0
2025-04-10 15:30:00,443.89,447.92,440.38,446.19,7121773.0,443.397,447.4225,439.8909,445.6945,7121773.0
2025-04-11 09:30:00,444.65,450.38,443.21,448.3,4726515.0,444.1562,449.8798,442.7178,447.8021,4726515.0
2025-04-11 10:00:00,448.31,449.76,441.33,442.09,3850203.0,447.8121,449.2605,440.8399,441.599,3850203.0
2025-04-11 10:30:00,442.17,447.91,441.34,444.8,2396560.0,441.6789,447.4125,440.8498,444.306,2396560.0
2025-04-11 11:00:00,444.69,448.62,442.57,444.76,2066624.0,444.1961,448.1218,442.0785,444.266,2066624.0
2025-04-11 11:30:00,444.73,448.56,444.12,448.4,1499542.0,444.2361,448.0618,443.6268,447.902,1499542.0
2025-04-11 12:00:00,448.41,450.11,447.53,448.4,1705031.0,447.912,449.6101,447.033,447.902,1705031.0
2025-04-11 12:30:00,448.42,453.71,448.42,452.42,2608626.0,447.922,453.2061,447.922,451.9175,2608626.0
2025-04-11 13:00:00,452.44,453.41,449.89,450.22,2097774.0,451.9375,452.9064,449.3903,449.72,2097774.0
2025-04-11 13:30:00,450.25,455.79,449.04,454.52,4147370.0,449.7499,455.2838,448.5413,454.0152,4147370.0
2025-04-11 14:00:00,454.6,454.89,451.85,453.1,1971188.0,454.0951,454.3848,451.3482,452.5968,1971188.0
2025-04-11 14:30:00,453.08,454.65,452.0,452.45,1502014.0,452.5768,454.1451,451.498,451.9475,1502014.0
2025-04-11 15:00:00,452.48,455.57,452.39,454.65,1736221.0,451.9775,455.064,451.8876,454.1451,1736221.0
2025-04-11 15:30:00,454.65,455.35,453.42,454.24,4751925.0,454.1451,454.8443,452.9164,453.7355,4751925.0
2025-04-14 09:30:00,464.46,465.05,458.63,460.03,4713864.0,463.9442,464.5335,458.1206,459.5191,4713864.0
2025-04-14 10:00:00,460.07,463.16,459.66,462.17,2373690.0,459.559,462.6456,459.1495,461.6567,2373690.0
2025-04-14 10:30:00,462.21,463.55,461.69,462.02,1739673.0,461.6967,463.0352,461.1772,461.5069,1739673.0
2025-04-14 11:00:00,461.99,462.56,457.53,457.6,2276757.0,461.4769,462.0463,457.0219,457.0918,2276757.0
2025-04-14 11:30:00,457.63,458.72,454.17,454.75,2584716.0,457.1218,458.2105,453.6656,454.245,2584716.0
2025-04-14 12:00:00,454.81,456.46,452.63,454.47,2456225.0,454.3049,455.9531,452.1273,453.9653,2456225.0
2025-04-14 12:30:00,454.47,456.4,453.65,453.72,1242565.0,453.9653,455.8931,453.1462,453.2161,1242565.0
2025-04-14 13:00:00,453.76,457.02,453.49,455.65,1622248.0,453.2561,456.5124,452.9864,455.144,1622248.0
2025-04-14 13:30:00,455.64,457.72,454.74,457.46,1247636.0,455.134,457.2117,454.235,456.9519,1247636.0
2025-04-14 14:00:00,457.45,459.02,457.35,458.85,1274739.0,456.942,458.5102,456.8421,458.3404,1274739.0
2025-04-14 14:30:00,458.8,459.94,458.6,459.23,1396991.0,458.2905,459.4292,458.0907,458.72,1396991.0
2025-04-14 15:00:00,459.17,461.14,459.14,459.84,1436050.0,458.66,460.6279,458.6301,459.3293,1436050.0
2025-04-14 15:30:00,459.81,460.75,456.93,457.41,3010098.0,459.2993,460.2383,456.4225,456.902,3010098.0
2025-04-15 09:30:00,458.54,461.72,458.14,460.5,2640416.0,458.0307,461.2072,457.6312,459.9886,2640416.0
2025-04-15 10:00:00,460.53,462.38,457.15,458.09,4101896.0,460.0185,461.8665,456.6423,457.5812,4101896.0
2025-04-15 10:30:00,458.17,460.78,458.14,459.39,2076791.0,457.6612,460.2683,457.6312,458.8798,2076791.0
2025-04-15 11:00:00,459.41,461.23,459.16,459.24,1238371.0,458.8998,460.7178,458.6501,458.73,1238371.0
2025-04-15 11:30:00,459.26,460.56,458.57,460.11,1718684.0,458.7499,460.0485,458.0607,459.599,1718684.0
2025-04-15 12:00:00,460.13,461.1,459.88,460.56,1261198.0,459.619,460.5879,459.3693,460.0485,1261198.0
2025-04-15 12:30:00,460.59,460.92,457.63,458.11,1142105.0,460.0785,460.4081,457.1218,457.6012,1142105.0
2025-04-15 13:00:00,458.07,459.17,456.73,457.11,1554410.0,457.5613,458.66,456.2228,456.6023,1554410.0
2025-04-15 13:30:00,457.07,458.67,456.84,457.74,1239198.0,456.5624,458.1606,456.3326,457.2316,1239198.0
2025-04-15 14:00:00,457.74,458.15,456.15,456.97,1052870.0,457.2316,457.6412,455.6434,456.4625,1052870.0
2025-04-15 14:30:00,456.92,458.79,456.91,458.39,1071613.0,456.4125,458.2805,456.4026,457.8809,1071613.0
2025-04-15 15:00:00,458.31,458.93,457.48,458.04,991558.0,457.801,458.4203,456.9719,457.5313,991558.0
2025-04-15 15:30:00,458.03,458.61,457.07,457.99,1745623.0,457.5213,458.1007,456.5624,457.4814,1745623.0
2025-04-16 09:30:00,449.01,451.28,447.53,447.56,3446357.0,448.5113,450.7788,447.033,447.0629,3446357.0
2025-04-16 10:00:00,447.53,450.32,447.22,449.86,2053128.0,447.033,449.8199,446.7233,449.3604,2053128.0
2025-04-16 10:30:00,449.82,451.02,449.32,450.03,1443317.0,449.3204,450.5191,448.821,449.5302,1443317.0
2025-04-16 11:00:00,450.09,452.62,449.2,451.99,1756443.0,449.5901,452.1173,448.7011,451.488,1756443.0
2025-04-16 11:30:00,452.01,452.07,448.83,449.04,1135746.0,451.508,451.5679,448.3315,448.5413,1135746.0
2025-04-16 12:00:00,449.12,449.52,448.23,449.17,990834.0,448.6212,449.0208,447.7322,448.6711,990834.0
2025-04-16 12:30:00,449.15,449.8,448.16,448.42,1028162.0,448.6512,449.3004,447.6623,447.922,1028162.0
2025-04-16 13:00:00,448.44,449.24,447.67,449.18,999160.0,447.942,448.7411,447.1728,448.6811,999160.0
2025-04-16 13:30:00,449.2,449.26,441.87,441.95,3463107.0,448.7011,448.761,441.3793,441.4592,3463107.0
2025-04-16 14:00:00,441.94,444.28,441.84,443.41,2380884.0,441.4492,443.7866,441.3493,442.9175,2380884.0
2025-04-16 14:30:00,443.35,443.59,440.0,440.05,2233370.0,442.8576,443.0973,439.5113,439.5613,2233370.0
2025-04-16 15:00:00,440.07,440.54,437.76,438.17,3151853.0,439.5813,440.0507,437.2738,437.6834,3151853.0
2025-04-16 15:30:00,438.18,444.53,438.18,444.22,6604002.0,437.6934,444.0363,437.6934,443.7266,6604002.0
2025-04-17 09:30:00,447.17,447.37,444.18,446.36,3109352.0,446.6734,446.8731,443.6867,445.8643,3109352.0
2025-04-17 10:00:00,446.34,446.86,442.7,442.8,2441856.0,445.8443,446.3637,442.2083,442.3082,2441856.0
2025-04-17 10:30:00,442.79,443.89,441.36,442.36,2126428.0,442.2982,443.397,440.8698,441.8687,2126428.0
2025-04-17 11:00:00,442.37,445.75,442.09,443.24,1907226.0,441.8787,445.2549,441.599,442.7477,1907226.0
2025-04-17 11:30:00,443.29,445.24,442.85,443.3,1496237.0,442.7977,444.7455,442.3582,442.8077,1496237.0
2025-04-17 12:00:00,443.28,446.32,442.72,445.82,2326567.0,442.7877,445.8243,442.2283,445.3249,2326567.0
2025-04-17 12:30:00,445.82,446.63,444.04,446.07,1422003.0,445.3249,446.134,443.5468,445.5746,1422003.0
2025-04-17 13:00:00,446.01,446.51,443.95,443.96,1007165.0,445.5147,446.0141,443.4569,443.4669,1007165.0
2025-04-17 13:30:00,444.0,446.8,443.98,446.0,1456019.0,443.5069,446.3038,443.4869,445.5047,1456019.0
2025-04-17 14:00:00,446.0,447.75,445.77,446.66,1559896.0,445.5047,447.2527,445.2749,446.1639,1559896.0
2025-04-17 14:30:00,446.68,447.6,445.15,445.16,1863286.0,446.1839,447.1029,444.6556,444.6656,1863286.0
2025-04-17 15:00:00,445.17,445.44,443.48,444.07,2010426.0,444.6756,444.9453,442.9875,443.5768,2010426.0
2025-04-17 15:30:00,444.09,445.37,443.0,444.06,2978724.0,443.5968,444.8754,442.508,443.5668,2978724.0
2025-04-21 09:30:00,438.23,439.08,434.97,434.99,2905643.0,437.7433,438.5924,434.4869,434.5069,2905643.0
2025-04-21 10:00:00,434.96,435.04,432.65,433.32,2360545.0,434.4769,434.5568,432.1695,432.8388,2360545.0
2025-04-21 10:30:00,433.29,434.83,432.8,433.49,1995631.0,432.8088,434.3471,432.3193,433.0086,1995631.0
2025-04-21 11:00:00,433.5,433.91,431.67,431.93,1711504.0,433.0186,433.4281,431.1906,431.4503,1711504.0
2025-04-21 11:30:00,431.95,432.21,430.0,430.22,1734362.0,431.4703,431.73,429.5224,429.7422,1734362.0
2025-04-21 12:00:00,430.25,431.39,430.24,430.68,1339265.0,429.7722,430.9109,429.7622,430.2017,1339265.0
2025-04-21 12:30:00,430.64,432.14,430.04,430.16,1450655.0,430.1617,431.6601,429.5624,429.6823,1450655.0
2025-04-21 13:00:00,430.17,430.64,428.7,429.11,1438598.0,429.6923,430.1617,428.2239,428.6334,1438598.0
2025-04-21 13:30:00,429.05,429.7,428.0,428.21,1214469.0,428.5735,429.2228,427.5247,427.7344,1214469.0
2025-04-21 14:00:00,428.24,429.28,427.95,429.2,1375734.0,427.7644,428.8032,427.4747,428.7233,1375734.0
2025-04-21 14:30:00,429.19,429.88,427.93,428.12,1640863.0,428.7133,429.4026,427.4547,427.6445,1640863.0
2025-04-21 15:00:00,428.12,430.61,428.07,429.76,1724848.0,427.6445,430.1318,427.5946,429.2827,1724848.0
2025-04-21 15:30:00,429.77,434.0,429.75,433.23,4712748.0,429.2927,433.518,429.2727,432.7489,4712748.0
2025-04-22 09:30:00,438.82,441.31,437.62,441.27,4157228.0,438.3326,440.8199,437.134,440.7799,4157228.0
2025-04-22 10:00:00,441.3,442.57,441.0,441.94,2627514.0,440.8099,442.0785,440.5102,441.4492,2627514.0
2025-04-22 10:30:00,441.92,443.74,441.1,443.42,2116083.0,441.4292,443.2472,440.6101,442.9275,2116083.0
2025-04-22 11:00:00,443.42,444.47,443.37,443.65,1938414.0,442.9275,443.9764,442.8776,443.1573,1938414.0
2025-04-22 11:30:00,443.66,444.65,442.11,444.31,2107149.0,443.1673,444.1562,441.619,443.8165,2107149.0
2025-04-22 12:00:00,444.35,447.58,444.35,447.12,3145777.0,443.8565,447.0829,443.8565,446.6234,3145777.0
2025-04-22 12:30:00,447.18,447.4,445.36,446.03,1545188.0,446.6834,446.9031,444.8654,445.5346,1545188.0
2025-04-22 13:00:00,446.04,447.1,441.15,441.42,3619789.0,445.5446,446.6034,440.6601,440.9298,3619789.0
2025-04-22 13:30:00,441.44,442.79,440.29,440.58,2392315.0,440.9497,442.2982,439.801,440.0907,2392315.0
2025-04-22 14:00:00,440.57,443.83,440.47,443.54,1991816.0,440.0807,443.3371,439.9808,443.0474,1991816.0
2025-04-22 14:30:00,443.57,444.83,443.42,444.44,1325019.0,443.0774,444.336,442.9275,443.9464,1325019.0
2025-04-22 15:00:00,444.5,444.76,441.55,441.79,1879030.0,444.0063,444.266,441.0596,441.2993,1879030.0
2025-04-22 15:30:00,441.78,444.99,441.01,444.38,3627696.0,441.2894,444.4958,440.5202,443.8865,3627696.0
2025-04-23 09:30:00,458.17,462.35,457.43,460.95,7907010.0,457.6612,461.8365,456.922,460.4381,7907010.0
2025-04-23 10:00:00,460.97,462.58,458.77,461.84,3604883.0,460.458,462.0663,458.2605,461.3271,3604883.0
2025-04-23 10:30:00,461.82,463.38,460.59,460.85,2394554.0,461.3071,462.8654,460.0785,460.3382,2394554.0
2025-04-23 11:00:00,460.91,461.83,456.53,457.33,3139185.0,460.3981,461.3171,456.023,456.8221,3139185.0
2025-04-23 11:30:00,457.34,458.3,454.5,456.4,2934133.0,456.8321,457.791,453.9952,455.8931,2934133.0
2025-04-23 12:00:00,456.42,456.54,453.31,455.47,2381235.0,455.9131,456.033,452.8066,454.9642,2381235.0
2025-04-23 12:30:00,455.45,457.82,455.06,457.47,2023119.0,454.9442,457.3115,454.5546,456.9619,2023119.0
2025-04-23 13:00:00,457.38,458.58,455.45,457.46,1345625.0,456.872,458.0707,454.9442,456.9519,1345625.0
2025-04-23 13:30:00,457.5,458.22,455.73,457.66,1280702.0,456.9919,457.7111,455.2239,457.1517,1280702.0
2025-04-23 14:00:00,457.66,458.41,456.09,456.37,1482661.0,457.1517,457.9009,455.5835,455.8632,1482661.0
2025-04-23 14:30:00,456.43,457.4,455.68,456.21,1229879.0,455.9231,456.892,455.1739,455.7033,1229879.0
2025-04-23 15:00:00,456.24,456.83,453.53,454.01,1888398.0,455.7333,456.3226,453.0263,453.5058,1888398.0
2025-04-23 15:30:00,454.05,456.0,452.88,454.37,3571739.0,453.5457,455.4936,452.377,453.8654,3571739.0
2025-04-24 09:30:00,456.48,460.94,455.83,460.75,3341135.0,455.973,460.4281,455.3238,460.2383,3341135.0
2025-04-24 10:00:00,460.77,462.9,460.56,462.85,3272036.0,460.2583,462.3859,460.0485,462.336,3272036.0
2025-04-24 10:30:00,462.84,463.82,461.58,462.9,2815409.0,462.326,463.3049,461.0674,462.3859,2815409.0
2025-04-24 11:00:00,462.88,464.51,462.4,462.98,1848255.0,462.3659,463.9941,461.8865,462.4658,1848255.0
2025-04-24 11:30:00,463.08,464.62,462.44,463.33,1439601.0,462.5657,464.104,461.9264,462.8154,1439601.0
2025-04-24 12:00:00,463.39,465.38,462.86,464.92,1787938.0,462.8754,464.8631,462.3459,464.4037,1787938.0
2025-04-24 12:30:00,464.94,466.18,464.74,465.78,1788994.0,464.4236,465.6623,464.2239,465.2627,1788994.0
2025-04-24 13:00:00,465.78,465.82,464.4,465.53,1182028.0,465.2627,465.3027,463.8842,465.013,1182028.0
2025-04-24 13:30:00,465.56,466.06,464.78,465.93,1325711.0,465.0429,465.5424,464.2638,465.4125,1325711.0
2025-04-24 14:00:00,465.88,466.55,465.76,466.3,1368723.0,465.3626,466.0318,465.2427,465.7821,1368723.0
2025-04-24 14:30:00,466.32,467.34,466.24,466.55,1187535.0,465.8021,466.821,465.7222,466.0318,1187535.0
2025-04-24 15:00:00,466.52,466.58,464.78,465.26,2217041.0,466.0019,466.0618,464.2638,464.7433,2217041.0
2025-04-24 15:30:00,465.27,467.66,465.16,467.21,3584928.0,464.7533,467.1406,464.6434,466.6911,3584928.0
2025-04-25 09:30:00,466.97,468.47,465.39,465.96,3204863.0,466.4514,467.9497,464.8731,465.4425,3204863.0
2025-04-25 10:00:00,466.1,469.49,465.54,466.22,3096528.0,465.5823,468.9686,465.023,465.7022,3096528.0
2025-04-25 10:30:00,466.29,468.45,465.39,467.86,1513698.0,465.7721,467.9297,464.8731,467.3404,1513698.0
2025-04-25 11:00:00,467.85,469.2,467.21,468.15,1134303.0,467.3304,468.6789,466.6911,467.6301,1134303.0
2025-04-25 11:30:00,468.11,468.78,467.22,468.46,1121148.0,467.5901,468.2594,466.7011,467.9397,1121148.0
2025-04-25 12:00:00,468.46,470.07,468.16,469.93,1115272.0,467.9397,469.5479,467.6401,469.4081,1115272.0
2025-04-25 12:30:00,469.94,471.02,469.67,471.0,1327988.0,469.4181,470.4969,469.1484,470.4769,1327988.0
2025-04-25 13:00:00,470.98,473.09,470.71,472.93,1991966.0,470.4569,472.5646,470.1872,472.4048,1991966.0
2025-04-25 13:30:00,472.93,472.98,468.73,470.01,2917817.0,472.4048,472.4547,468.2094,469.488,2917817.0
2025-04-25 14:00:00,470.02,471.79,469.69,471.46,1685317.0,469.498,471.266,469.1684,470.9364,1685317.0
2025-04-25 14:30:00,471.48,472.45,471.25,471.75,1572053.0,470.9564,471.9253,470.7266,471.2261,1572053.0
2025-04-25 15:00:00,471.76,472.41,471.29,471.44,1378840.0,471.2361,471.8853,470.7666,470.9164,1378840.0
2025-04-25 15:30:00,471.37,472.89,470.49,472.53,3130308.0,470.8465,472.3648,469.9675,472.0052,3130308.0
2025-04-28 09:30:00,473.01,474.81,470.75,470.98,3452992.0,472.4847,474.2827,470.2272,470.4569,3452992.0
2025-04-28 10:00:00,471.04,472.79,470.26,471.58,1772306.0,470.5169,472.2649,469.7377,471.0563,1772306.0
2025-04-28 10:30:00,471.61,472.79,470.55,471.13,1280827.0,471.0862,472.2649,470.0274,470.6068,1280827.0
2025-04-28 11:00:00,471.13,471.79,467.28,467.45,2252563.0,470.6068,471.266,466.761,466.9308,2252563.0
2025-04-28 11:30:00,467.45,469.16,467.36,468.17,1436551.0,466.9308,468.6389,466.8409,467.65,1436551.0
2025-04-28 12:00:00,468.09,468.32,466.2,466.55,1657707.0,467.5701,467.7999,465.6822,466.0318,1657707.0
2025-04-28 12:30:00,466.62,468.38,466.55,467.44,1053250.0,466.1018,467.8598,466.0318,466.9209,1053250.0
2025-04-28 13:00:00,467.42,467.81,466.03,466.4,1033692.0,466.9009,467.2904,465.5124,465.882,1033692.0
2025-04-28 13:30:00,466.42,468.94,466.15,468.74,1073057.0,465.902,468.4192,465.6323,468.2194,1073057.0
2025-04-28 14:00:00,468.77,469.89,468.42,469.61,907004.0,468.2494,469.3681,467.8998,469.0884,907004.0
2025-04-28 14:30:00,469.59,470.4,469.13,470.13,853178.0,469.0685,469.8776,468.609,469.6079,853178.0
2025-04-28 15:00:00,470.18,472.21,470.0,472.03,1436552.0,469.6578,471.6856,469.478,471.5058,1436552.0
2025-04-28 15:30:00,472.02,473.74,471.7,472.45,2383543.0,471.4958,473.2139,471.1761,471.9253,2383543.0
2025-04-29 09:30:00,470.09,472.96,469.59,471.95,2520555.0,469.5679,472.4347,469.0685,471.4258,2520555.0
2025-04-29 10:00:00,471.97,474.35,471.11,471.8,1909910.0,471.4458,473.8232,470.5868,471.276,1909910.0
2025-04-29 10:30:00,471.83,474.47,471.71,474.23,1483160.0,471.306,473.9431,471.1861,473.7033,1483160.0
2025-04-29 11:00:00,474.24,474.62,472.18,473.19,1299084.0,473.7133,474.0929,471.6556,472.6645,1299084.0
2025-04-29 11:30:00,473.19,473.82,471.92,472.81,914281.0,472.6645,473.2938,471.3959,472.2849,914281.0
2025-04-29 12:00:00,472.85,474.46,472.77,473.53,1131400.0,472.3249,473.9331,472.2449,473.0041,1131400.0
2025-04-29 12:30:00,473.49,473.95,471.21,471.8,1442568.0,472.9641,473.4236,470.6867,471.276,1442568.0
2025-04-29 13:00:00,471.79,473.74,471.51,473.32,1189910.0,471.266,473.2139,470.9863,472.7943,1189910.0
2025-04-29 13:30:00,473.31,475.93,473.2,475.65,1854069.0,472.7843,475.4014,472.6745,475.1217,1854069.0
2025-04-29 14:00:00,475.63,476.37,475.25,476.07,1987042.0,475.1018,475.8409,474.7222,475.5413,1987042.0
2025-04-29 14:30:00,476.12,476.43,475.31,475.39,1198851.0,475.5912,475.9009,474.7821,474.862,1198851.0
2025-04-29 15:00:00,475.42,476.24,475.08,475.5,1272602.0,474.892,475.7111,474.5524,474.9719,1272602.0
2025-04-29 15:30:00,475.52,476.3,474.68,475.42,2135427.0,474.9919,475.771,474.1528,474.892,2135427.0
2025-04-30 09:30:00,467.13,467.22,462.47,462.8,4317909.0,466.6112,466.7011,461.9564,462.286,4317909.0
2025-04-30 10:00:00,462.67,467.51,462.43,467.38,3333367.0,462.1562,466.9908,461.9164,466.8609,3333367.0
2025-04-30 10:30:00,467.38,468.5,466.57,467.94,2055472.0,466.8609,467.9797,466.0518,467.4203,2055472.0
2025-04-30 11:00:00,467.9,470.52,467.84,469.88,1911558.0,467.3803,469.9974,467.3204,469.3581,1911558.0
2025-04-30 11:30:00,469.86,470.87,469.4,470.57,1570038.0,469.3382,470.347,468.8787,470.0474,1570038.0
2025-04-30 12:00:00,470.5,471.31,468.84,469.23,1697050.0,469.9775,470.7866,468.3193,468.7089,1697050.0
2025-04-30 12:30:00,469.19,470.59,468.54,470.45,1084885.0,468.6689,470.0674,468.0196,469.9275,1084885.0
2025-04-30 13:00:00,470.47,471.03,468.02,470.91,1116201.0,469.9475,470.5069,467.5002,470.387,1116201.0
2025-04-30 13:30:00,470.86,472.22,470.68,471.45,1114296.0,470.3371,471.6955,470.1573,470.9264,1114296.0
2025-04-30 14:00:00,471.48,473.93,470.93,471.86,2710912.0,470.9564,473.4037,470.407,471.3359,2710912.0
2025-04-30 14:30:00,471.82,472.66,470.72,471.4,1193528.0,471.296,472.1351,470.1972,470.8765,1193528.0
2025-04-30 15:00:00,471.35,472.53,471.21,471.45,1082253.0,470.8265,472.0052,470.6867,470.9264,1082253.0
2025-04-30 15:30:00,471.47,477.2,471.2,475.49,3985475.0,470.9464,476.67,470.6767,474.9619,3985475.0
2025-05-01 09:30:00,483.41,483.95,480.82,481.0,4072237.0,482.8731,483.4125,480.286,480.4658,4072237.0
2025-05-01 10:00:00,481.09,484.29,480.91,484.15,2741360.0,480.5557,483.7521,480.3759,483.6123,2741360.0
2025-05-01 10:30:00,484.15,485.93,483.58,485.92,2149067.0,483.6123,485.3903,483.0429,485.3803,2149067.0
2025-05-01 11:00:00,485.92,487.18,485.36,486.02,3132578.0,485.3803,486.6389,484.821,485.4802,3132578.0
2025-05-01 11:30:00,486.08,486.17,482.54,483.24,2288475.0,485.5402,485.6301,482.0041,482.7033,2288475.0
2025-05-01 12:00:00,483.21,484.15,482.0,483.4,1709187.0,482.6733,483.6123,481.4647,482.8631,1709187.0
2025-05-01 12:30:00,483.34,483.99,482.31,482.8,984626.0,482.8032,483.4525,481.7743,482.2638,984626.0
2025-05-01 13:00:00,482.75,484.85,482.69,484.16,1021670.0,482.2139,484.3115,482.1539,483.6223,1021670.0
2025-05-01 13:30:00,484.18,484.54,482.79,483.74,915442.0,483.6423,484.0019,482.2538,483.2028,915442.0
2025-05-01 14:00:00,483.71,485.22,483.59,484.55,1061435.0,483.1728,484.6811,483.0529,484.0119,1061435.0
2025-05-01 14:30:00,484.6,485.31,484.33,484.38,1166736.0,484.0618,484.771,483.7921,483.842,1166736.0
2025-05-01 15:00:00,484.39,484.68,483.44,484.62,1031108.0,483.852,484.1417,482.9031,484.0818,1031108.0
2025-05-01 15:30:00,484.6,484.7,480.74,481.19,3747101.0,484.0618,484.1617,480.2061,480.6556,3747101.0
2025-05-02 09:30:00,486.54,487.64,484.83,486.05,3542853.0,485.9996,487.0984,484.2915,485.5102,3542853.0
2025-05-02 10:00:00,486.09,488.66,485.84,488.65,2338442.0,485.5501,488.1173,485.3004,488.1073,2338442.0
2025-05-02 10:30:00,488.63,488.67,487.28,488.28,1487554.0,488.0873,488.1273,486.7388,487.7377,1487554.0
2025-05-02 11:00:00,488.3,488.97,487.58,487.67,1479783.0,487.7577,488.4269,487.0385,487.1284,1479783.0
2025-05-02 11:30:00,487.69,489.24,487.35,489.0,1070700.0,487.1484,488.6966,486.8087,488.4569,1070700.0
2025-05-02 12:00:00,489.02,490.55,488.92,489.66,2878760.0,488.4769,490.0052,488.377,489.1162,2878760.0
2025-05-02 12:30:00,489.67,490.67,489.62,490.08,1025232.0,489.1262,490.1251,489.0762,489.5357,1025232.0
2025-05-02 13:00:00,490.08,490.37,489.0,489.32,1266935.0,489.5357,489.8254,488.4569,488.7766,1266935.0
2025-05-02 13:30:00,489.33,489.96,489.04,489.68,1141523.0,488.7865,489.4158,488.4969,489.1362,1141523.0
2025-05-02 14:00:00,489.69,490.49,489.57,490.19,900308.0,489.1461,489.9453,489.0263,489.6456,900308.0
2025-05-02 14:30:00,490.2,490.91,489.07,489.6,1426049.0,489.6556,490.3648,488.5268,489.0562,1426049.0
2025-05-02 15:00:00,489.59,489.97,488.61,489.65,1532290.0,489.0463,489.4258,488.0673,489.1062,1532290.0
2025-05-02 15:30:00,489.6,489.69,487.96,488.86,4178856.0,489.0562,489.1461,487.4181,488.3171,4178856.0
2025-05-05 09:30:00,484.6,486.15,484.1,485.75,2750293.0,484.0618,485.6101,483.5624,485.2105,2750293.0
2025-05-05 10:00:00,485.78,487.09,485.16,485.86,1530197.0,485.2405,486.549,484.6212,485.3204,1530197.0
2025-05-05 10:30:00,485.87,487.17,484.64,486.92,1620023.0,485.3304,486.6289,484.1018,486.3792,1620023.0
2025-05-05 11:00:00,486.87,487.4,486.4,486.76,1424670.0,486.3293,486.8587,485.8598,486.2194,1424670.0
2025-05-05 11:30:00,486.79,487.01,485.99,486.89,689803.0,486.2494,486.4691,485.4503,486.3493,689803.0
2025-05-05 12:00:00,486.9,487.82,486.7,487.63,810443.0,486.3592,487.2782,486.1595,487.0884,810443.0
2025-05-05 12:30:00,487.65,487.95,487.17,487.68,477668.0,487.1084,487.4081,486.6289,487.1384,477668.0
2025-05-05 13:00:00,487.67,487.72,486.98,487.59,774787.0,487.1284,487.1783,486.4392,487.0485,774787.0
2025-05-05 13:30:00,487.6,488.17,487.51,487.89,809525.0,487.0585,487.6278,486.9686,487.3481,809525.0
2025-05-05 14:00:00,487.9,488.58,487.77,488.31,839989.0,487.3581,488.0374,487.2283,487.7677,839989.0
2025-05-05 14:30:00,488.29,489.03,488.04,488.09,841871.0,487.7477,488.4869,487.498,487.5479,841871.0
2025-05-05 15:00:00,488.08,488.14,486.99,487.14,1121811.0,487.5379,487.5979,486.4491,486.599,1121811.0
2025-05-05 15:30:00,487.12,487.78,485.5,485.94,2435407.0,486.579,487.2383,484.9608,485.4003,2435407.0
2025-05-06 09:30:00,479.56,481.19,478.4,478.61,3540079.0,479.0274,480.6556,477.8687,478.0785,3540079.0
2025-05-06 10:00:00,478.66,482.29,478.19,482.06,2277952.0,478.1284,481.7544,477.6589,481.5246,2277952.0
2025-05-06 10:30:00,482.04,482.92,481.6,482.15,1176525.0,481.5046,482.3837,481.0651,481.6145,1176525.0
2025-05-06 11:00:00,482.14,483.14,481.75,483.04,925895.0,481.6045,482.6034,481.215,482.5035,925895.0
2025-05-06 11:30:00,483.02,483.29,481.7,481.93,1022157.0,482.4836,482.7533,481.165,481.3948,1022157.0
2025-05-06 12:00:00,481.95,485.05,481.61,482.2,2460955.0,481.4147,484.5113,481.0751,481.6645,2460955.0
2025-05-06 12:30:00,482.13,483.12,481.06,481.16,1144944.0,481.5945,482.5834,480.5257,480.6256,1144944.0
2025-05-06 13:00:00,481.22,482.48,481.14,481.68,943436.0,480.6856,481.9442,480.6056,481.145,943436.0
2025-05-06 13:30:00,481.64,482.18,480.54,480.73,893895.0,481.1051,481.6445,480.0063,480.1961,893895.0
2025-05-06 14:00:00,480.75,482.84,480.75,482.73,1258028.0,480.2161,482.3038,480.2161,482.1939,1258028.0
2025-05-06 14:30:00,482.66,483.34,482.17,483.32,1085194.0,482.124,482.8032,481.6345,482.7832,1085194.0
2025-05-06 15:00:00,483.31,483.43,482.38,483.2,1076424.0,482.7732,482.8931,481.8443,482.6634,1076424.0
2025-05-06 15:30:00,483.21,483.8,481.31,481.42,2500100.0,482.6733,483.2627,480.7755,480.8853,2500100.0
2025-05-07 09:30:00,482.08,483.18,481.18,483.01,2340991.0,481.5446,482.6434,480.6456,482.4736,2340991.0
2025-05-07 10:00:00,483.04,484.01,482.37,483.88,1092643.0,482.5035,483.4725,481.8343,483.3426,1092643.0
2025-05-07 10:30:00,483.88,483.99,480.44,480.78,1387512.0,483.3426,483.4525,479.9064,480.246,1387512.0
2025-05-07 11:00:00,480.79,480.88,479.46,480.01,1866872.0,480.256,480.3459,478.9275,479.4769,1866872.0
2025-05-07 11:30:00,479.99,481.05,479.42,480.87,1395330.0,479.4569,480.5157,478.8876,480.3359,1395330.0
2025-05-07 12:00:00,480.83,481.05,479.94,480.0,646711.0,480.296,480.5157,479.407,479.4669,646711.0
2025-05-07 12:30:00,480.02,482.19,479.86,482.04,956572.0,479.4869,481.6545,479.3271,481.5046,956572.0
2025-05-07 13:00:00,482.03,482.69,481.63,482.09,584413.0,481.4947,482.1539,481.0951,481.5546,584413.0
2025-05-07 13:30:00,482.07,482.25,479.79,480.19,1203103.0,481.5346,481.7144,479.2571,479.6567,1203103.0
2025-05-07 14:00:00,480.1,481.31,476.78,479.02,2661294.0,479.5668,480.7755,476.2505,478.488,2661294.0
2025-05-07 14:30:00,479.0,482.15,478.34,481.73,2712041.0,478.468,481.6145,477.8088,481.195,2712041.0
2025-05-07 15:00:00,481.7,481.88,478.85,479.06,1372868.0,481.165,481.3448,478.3182,478.528,1372868.0
2025-05-07 15:30:00,479.0,485.8,478.85,483.35,5527365.0,478.468,485.2605,478.3182,482.8132,5527365.0
2025-05-08 09:30:00,488.53,488.74,486.07,486.8,2536928.0,487.9874,488.1972,485.5302,486.2594,2536928.0
2025-05-08 10:00:00,486.82,487.6,485.24,486.83,1913913.0,486.2793,487.0585,484.7011,486.2893,1913913.0
2025-05-08 10:30:00,486.83,487.44,484.17,485.07,1781317.0,486.2893,486.8986,483.6323,484.5313,1781317.0
2025-05-08 11:00:00,484.95,489.53,484.5,488.73,2337896.0,484.4114,488.9863,483.9619,488.1872,2337896.0
2025-05-08 11:30:00,488.72,492.17,488.05,491.12,4190128.0,488.1772,491.6234,487.508,490.5746,4190128.0
2025-05-08 12:00:00,491.12,492.41,491.04,491.38,2204819.0,490.5746,491.8631,490.4946,490.8343,2204819.0
2025-05-08 12:30:00,491.39,492.7,491.24,492.55,1234038.0,490.8443,492.1528,490.6944,492.003,1234038.0
2025-05-08 13:00:00,492.54,492.64,491.4,491.81,1213990.0,491.993,492.0929,490.8542,491.2638,1213990.0
2025-05-08 13:30:00,491.81,491.95,490.53,490.6,1191386.0,491.2638,491.4036,489.9852,490.0551,1191386.0
2025-05-08 14:00:00,490.58,491.52,490.23,491.02,1108486.0,490.0352,490.9741,489.6855,490.4747,1108486.0
2025-05-08 14:30:00,491.02,492.23,491.0,491.42,1001637.0,490.4747,491.6833,490.4547,490.8742,1001637.0
2025-05-08 15:00:00,491.42,492.56,490.95,492.28,1638808.0,490.8742,492.013,490.4047,491.7333,1638808.0
2025-05-08 15:30:00,492.3,492.36,487.99,488.22,3258664.0,491.7532,491.8132,487.448,487.6778,3258664.0
2025-05-09 09:30:00,490.21,491.54,489.72,490.91,2096412.0,489.6656,490.9941,489.1761,490.3648,2096412.0
2025-05-09 10:00:00,490.86,491.4,487.5,488.0,1769291.0,490.3148,490.8542,486.9586,487.458,1769291.0
2025-05-09 10:30:00,488.04,488.59,486.19,488.2,2414247.0,487.498,488.0474,485.65,487.6578,2414247.0
2025-05-09 11:00:00,488.2,489.0,487.41,487.99,1232080.0,487.6578,488.4569,486.8687,487.448,1232080.0
2025-05-09 11:30:00,488.0,488.88,487.19,488.82,1145727.0,487.458,488.337,486.6489,488.2771,1145727.0
2025-05-09 12:00:00,488.91,488.96,486.63,487.19,816724.0,488.367,488.417,486.0895,486.6489,816724.0
2025-05-09 12:30:00,487.2,487.97,486.54,486.91,947124.0,486.6589,487.4281,485.9996,486.3692,947124.0
2025-05-09 13:00:00,486.87,487.81,486.26,487.28,996855.0,486.3293,487.2682,485.72,486.7388,996855.0
2025-05-09 13:30:00,487.29,488.65,486.9,488.51,727546.0,486.7488,488.1073,486.3592,487.9675,727546.0
2025-05-09 14:00:00,488.48,488.6,487.43,487.72,635738.0,487.9375,488.0574,486.8887,487.1783,635738.0
2025-05-09 14:30:00,487.73,488.45,487.66,488.15,616834.0,487.1883,487.9075,487.1184,487.6079,616834.0
2025-05-09 15:00:00,488.16,489.21,488.14,488.54,1161448.0,487.6178,488.6667,487.5979,487.9974,1161448.0
2025-05-09 15:30:00,488.55,488.85,487.83,488.05,2141797.0,488.0074,488.3071,487.2882,487.508,2141797.0
2025-05-12 09:30:00,507.0,507.06,502.78,503.8,5457816.0,506.4369,506.4969,502.2216,503.2405,5457816.0
2025-05-12 10:00:00,503.83,505.32,502.28,502.7,2753764.0,503.2704,504.7588,501.7222,502.1417,2753764.0
2025-05-12 10:30:00,502.74,504.48,501.48,503.41,2119576.0,502.1817,503.9197,500.9231,502.8509,2119576.0
2025-05-12 11:00:00,503.45,504.1,503.03,503.77,1225012.0,502.8909,503.5401,502.4713,503.2105,1225012.0
2025-05-12 11:30:00,503.78,504.28,503.16,503.31,1086545.0,503.2205,503.7199,502.6012,502.751,1086545.0
2025-05-12 12:00:00,503.33,505.07,503.13,504.67,1327958.0,502.771,504.5091,502.5712,504.1095,1327958.0
2025-05-12 12:30:00,504.64,506.17,504.6,506.01,1116211.0,504.0795,505.6078,504.0396,505.448,1116211.0
2025-05-12 13:00:00,506.06,507.38,505.89,506.55,1804856.0,505.498,506.8165,505.3282,505.9874,1804856.0
2025-05-12 13:30:00,506.55,507.23,506.38,506.75,790578.0,505.9874,506.6667,505.8176,506.1872,790578.0
2025-05-12 14:00:00,506.77,507.33,506.44,507.14,1158740.0,506.2072,506.7666,505.8775,506.5768,1158740.0
2025-05-12 14:30:00,507.17,507.59,506.42,506.46,1080623.0,506.6067,507.0263,505.8576,505.8975,1080623.0
2025-05-12 15:00:00,506.46,507.18,505.95,506.16,1404655.0,505.8975,506.6167,505.3881,505.5979,1404655.0
2025-05-12 15:30:00,506.14,507.89,505.58,507.8,3904454.0,505.5779,507.3259,505.0185,507.236,3904454.0
2025-05-13 09:30:00,509.19,512.26,508.42,512.12,4943941.0,508.6245,511.6911,507.8553,511.5512,4943941.0
2025-05-13 10:00:00,512.12,514.95,511.88,514.13,4758475.0,511.5512,514.3781,511.3115,513.559,4758475.0
2025-05-13 10:30:00,514.15,515.29,513.55,515.09,3063692.0,513.579,514.7177,512.9796,514.5179,3063692.0
2025-05-13 11:00:00,515.1,516.1,514.62,515.75,2537938.0,514.5279,515.5268,514.0485,515.1772,2537938.0
2025-05-13 11:30:00,515.75,516.35,515.52,515.89,2575119.0,515.1772,515.7765,514.9475,515.317,2575119.0
2025-05-13 12:00:00,515.9,516.47,515.13,516.36,1865786.0,515.327,515.8964,514.5579,515.7865,1865786.0
2025-05-13 12:30:00,516.32,517.18,515.92,516.78,2226840.0,515.7466,516.6056,515.347,516.2061,2226840.0
2025-05-13 13:00:00,516.8,516.94,516.29,516.67,1734837.0,516.226,516.3659,515.7166,516.0962,1734837.0
2025-05-13 13:30:00,516.69,517.39,516.12,516.18,2152397.0,516.1162,516.8154,515.5468,515.6067,2152397.0
2025-05-13 14:00:00,516.19,516.61,515.64,516.34,1705544.0,515.6167,516.0362,515.0673,515.7665,1705544.0
2025-05-13 14:30:00,516.36,517.03,515.78,516.93,1428953.0,515.7865,516.4558,515.2072,516.3559,1428953.0
2025-05-13 15:00:00,516.91,517.28,516.55,516.79,1719239.0,516.3359,516.7055,515.9763,516.2161,1719239.0
2025-05-13 15:30:00,516.78,517.27,515.26,515.58,3970988.0,516.2061,516.6955,514.6877,515.0074,3970988.0
2025-05-14 09:30:00,516.77,518.92,515.75,517.1,5731648.0,516.1961,518.3437,515.1772,516.5257,5731648.0
2025-05-14 10:00:00,517.12,517.85,516.33,517.42,3281641.0,516.5457,517.2749,515.7566,516.8454,3281641.0
2025-05-14 10:30:00,517.4,518.05,516.73,517.75,2081585.0,516.8254,517.4747,516.1561,517.175,2081585.0
2025-05-14 11:00:00,517.77,518.41,516.11,518.15,2645369.0,517.195,517.8343,515.5368,517.5745,2645369.0
2025-05-14 11:30:00,518.14,518.53,517.84,518.2,1755167.0,517.5646,517.9541,517.2649,517.6245,1755167.0
2025-05-14 12:00:00,518.19,518.7,517.97,518.41,1282743.0,517.6145,518.1239,517.3947,517.8343,1282743.0
2025-05-14 12:30:00,518.42,519.23,517.73,517.98,1875833.0,517.8442,518.6533,517.155,517.4047,1875833.0
2025-05-14 13:00:00,517.99,518.04,515.92,516.73,2171220.0,517.4147,517.4647,515.347,516.1561,2171220.0
2025-05-14 13:30:00,516.72,518.04,516.62,517.94,1256135.0,516.1461,517.4647,516.0462,517.3648,1256135.0
2025-05-14 14:00:00,517.94,518.17,517.24,517.47,1112644.0,517.3648,517.5945,516.6656,516.8953,1112644.0
2025-05-14 14:30:00,517.48,518.82,517.46,518.03,1627791.0,516.9053,518.2438,516.8853,517.4547,1627791.0
2025-05-14 15:00:00,518.03,518.29,517.21,517.69,2066014.0,517.4547,517.7144,516.6356,517.1151,2066014.0
2025-05-14 15:30:00,517.68,518.93,517.1,518.7,4204282.0,517.1051,518.3537,516.5257,518.1239,4204282.0
2025-05-15 09:30:00,516.52,517.38,515.17,516.4,4095647.0,515.9463,516.8054,514.5978,515.8265,4095647.0
2025-05-15 10:00:00,516.39,517.53,515.8,516.12,2207916.0,515.8165,516.9552,515.2271,515.5468,2207916.0
2025-05-15 10:30:00,516.11,517.25,515.39,517.24,2007359.0,515.5368,516.6755,514.8176,516.6656,2007359.0
2025-05-15 11:00:00,517.26,519.37,517.07,518.96,2426172.0,516.6855,518.7932,516.4957,518.3836,2426172.0
2025-05-15 11:30:00,519.0,519.92,518.52,519.5,2139112.0,518.4236,519.3426,517.9441,518.923,2139112.0
2025-05-15 12:00:00,519.52,520.28,519.29,519.85,1718675.0,518.943,519.7022,518.7133,519.2727,1718675.0
2025-05-15 12:30:00,519.83,521.04,519.48,521.01,1776480.0,519.2527,520.4613,518.9031,520.4314,1776480.0
2025-05-15 13:00:00,521.01,521.93,520.88,521.72,1690541.0,520.4314,521.3503,520.3015,521.1406,1690541.0
2025-05-15 13:30:00,521.71,521.72,520.48,520.63,1558233.0,521.1306,521.1406,519.902,520.0518,1558233.0
2025-05-15 14:00:00,520.63,520.63,518.24,519.06,2379320.0,520.0518,520.0518,517.6644,518.4835,2379320.0
2025-05-15 14:30:00,519.03,519.82,518.54,518.63,2081923.0,518.4536,519.2427,517.9641,518.054,2081923.0
2025-05-15 15:00:00,518.62,519.39,516.48,516.9,2589666.0,518.044,518.8132,515.9064,516.3259,2589666.0
2025-05-15 15:30:00,516.87,519.31,516.87,519.29,4957076.0,516.296,518.7333,516.296,518.7133,4957076.0
2025-05-16 09:30:00,520.69,520.73,518.79,519.97,3534986.0,520.1117,520.1517,518.2138,519.3925,3534986.0
2025-05-16 10:00:00,520.0,520.37,518.86,519.34,3011369.0,519.4225,519.7921,518.2838,518.7632,3011369.0
2025-05-16 10:30:00,519.35,519.36,517.1,518.79,2856597.0,518.7732,518.7832,516.5257,518.2138,2856597.0
2025-05-16 11:00:00,518.79,519.18,518.39,518.98,1360042.0,518.2138,518.6034,517.8143,518.4036,1360042.0
2025-05-16 11:30:00,518.99,520.02,518.96,519.3,1557388.0,518.4136,519.4425,518.3836,518.7233,1557388.0
2025-05-16 12:00:00,519.3,520.24,519.14,519.84,1509099.0,518.7233,519.6622,518.5634,519.2627,1509099.0
2025-05-16 12:30:00,519.85,520.13,519.4,519.66,1199659.0,519.2727,519.5523,518.8232,519.0829,1199659.0
2025-05-16 13:00:00,519.67,520.57,519.49,520.41,1375532.0,519.0929,519.9919,518.9131,519.832,1375532.0
2025-05-16 13:30:00,520.41,520.88,519.84,520.09,1494474.0,519.832,520.3015,519.2627,519.5124,1494474.0
2025-05-16 14:00:00,520.1,520.64,519.88,520.44,1339448.0,519.5224,520.0618,519.3026,519.862,1339448.0
2025-05-16 14:30:00,520.44,521.25,520.3,520.85,1738615.0,519.862,520.6711,519.7222,520.2715,1738615.0
2025-05-16 15:00:00,520.85,521.55,520.81,521.32,1639031.0,520.2715,520.9708,520.2316,520.741,1639031.0
2025-05-16 15:30:00,521.32,521.7,520.49,521.52,4403735.0,520.741,521.1206,519.9119,520.9408,4403735.0
2025-05-19 09:30:00,514.3,518.44,514.24,518.01,5670696.0,513.7288,517.8642,513.6689,517.4347,5670696.0
2025-05-19 10:00:00,517.99,520.95,517.8,519.17,4037503.0,517.4147,520.3714,517.2249,518.5934,4037503.0
2025-05-19 10:30:00,519.19,519.88,518.52,518.9,1732530.0,518.6134,519.3026,517.9441,518.3237,1732530.0
2025-05-19 11:00:00,518.91,519.89,518.57,519.16,1718389.0,518.3337,519.3126,517.9941,518.5834,1718389.0
2025-05-19 11:30:00,519.17,520.88,519.04,519.87,1636576.0,518.5934,520.3015,518.4636,519.2926,1636576.0
2025-05-19 12:00:00,519.88,520.92,516.3,520.78,1082413.0,519.3026,520.3415,515.7266,520.2016,1082413.0
2025-05-19 12:30:00,520.79,521.54,520.14,521.44,1356915.0,520.2116,520.9608,519.5623,520.8609,1356915.0
2025-05-19 13:00:00,521.43,522.53,521.32,522.0,2195972.0,520.8509,521.9497,520.741,521.4203,2195972.0
2025-05-19 13:30:00,522.02,522.5,521.34,521.45,1608960.0,521.4402,521.9197,520.761,520.8709,1608960.0
2025-05-19 14:00:00,521.44,521.62,520.26,520.51,1669608.0,520.8609,521.0407,519.6822,519.9319,1669608.0
2025-05-19 14:30:00,520.53,521.49,520.41,521.37,1395142.0,519.9519,520.9108,519.832,520.791,1395142.0
2025-05-19 15:00:00,521.38,521.63,520.11,520.47,1684062.0,520.801,521.0507,519.5324,519.892,1684062.0
2025-05-19 15:30:00,520.48,522.28,520.42,522.03,3209412.0,519.902,521.7,519.842,521.4502,3209412.0
2025-05-20 09:30:00,519.46,520.1,518.07,519.03,3737150.0,518.8831,519.5224,517.4946,518.4536,3737150.0
2025-05-20 10:00:00,519.03,519.79,518.28,519.03,2481959.0,518.4536,519.2127,517.7044,518.4536,2481959.0
2025-05-20 10:30:00,518.99,520.38,518.73,519.34,1975211.0,518.4136,519.8021,518.1539,518.7632,1975211.0
2025-05-20 11:00:00,519.33,519.92,518.86,519.69,1284097.0,518.7532,519.3426,518.2838,519.1128,1284097.0
2025-05-20 11:30:00,519.69,520.25,518.93,520.0,1395180.0,519.1128,519.6722,518.3537,519.4225,1395180.0
2025-05-20 12:00:00,520.0,520.15,519.23,519.89,1029028.0,519.4225,519.5723,518.6533,519.3126,1029028.0
2025-05-20 12:30:00,519.89,520.88,519.84,520.57,1250770.0,519.3126,520.3015,519.2627,519.9919,1250770.0
2025-05-20 13:00:00,520.57,520.93,520.2,520.44,891800.0,519.9919,520.3515,519.6223,519.862,891800.0
2025-05-20 13:30:00,520.44,520.49,519.34,519.89,1275601.0,519.862,519.9119,518.7632,519.3126,1275601.0
2025-05-20 14:00:00,519.88,520.11,517.7,517.93,1637914.0,519.3026,519.5324,517.125,517.3548,1637914.0
2025-05-20 14:30:00,517.92,518.79,517.75,517.88,1627357.0,517.3448,518.2138,517.175,517.3048,1627357.0
2025-05-20 15:00:00,517.86,518.82,516.66,518.56,2781457.0,517.2849,518.2438,516.0862,517.9841,2781457.0
2025-05-20 15:30:00,518.58,520.36,518.57,520.24,4072042.0,518.0041,519.7821,517.9941,519.6622,4072042.0
2025-05-21 09:30:00,516.29,519.3,516.21,518.57,4504396.0,515.7166,518.7233,515.6367,517.9941,4504396.0
2025-05-21 10:00:00,518.57,520.08,518.3,518.81,3271645.0,517.9941,519.5024,517.7244,518.2338,3271645.0
2025-05-21 10:30:00,518.8,520.59,518.53,520.56,2531517.0,518.2238,520.0118,517.9541,519.9819,2531517.0
2025-05-21 11:00:00,520.54,522.43,520.32,522.06,3326890.0,519.9619,521.8498,519.7421,521.4802,3326890.0
2025-05-21 11:30:00,522.05,522.4,521.42,521.96,1936959.0,521.4702,521.8198,520.8409,521.3803,1936959.0
2025-05-21 12:00:00,521.96,522.79,521.83,522.31,1975434.0,521.3803,522.2094,521.2505,521.7299,1975434.0
2025-05-21 12:30:00,522.34,523.0,521.89,521.97,1531261.0,521.7599,522.4192,521.3104,521.3903,1531261.0
2025-05-21 13:00:00,521.96,522.15,514.21,514.45,7237343.0,521.3803,521.5701,513.6389,513.8786,7237343.0
2025-05-21 13:30:00,514.44,517.45,513.38,516.05,6570280.0,513.8687,516.8753,512.8098,515.4769,6570280.0
2025-05-21 14:00:00,516.06,516.32,514.02,515.28,3135977.0,515.4869,515.7466,513.4491,514.7077,3135977.0
2025-05-21 14:30:00,515.32,516.33,513.54,513.82,3002485.0,514.7477,515.7566,512.9697,513.2493,3002485.0
2025-05-21 15:00:00,513.83,514.45,511.24,511.81,4672023.0,513.2593,513.8786,510.6722,511.2416,4672023.0
2025-05-21 15:30:00,511.83,514.82,511.83,513.05,7029890.0,511.2616,514.2482,511.2616,512.4802,7029890.0
2025-05-22 09:30:00,513.67,516.62,512.3,516.5,5635111.0,513.0995,516.0462,511.731,515.9264,5635111.0
2025-05-22 10:00:00,516.52,517.54,514.65,515.19,3494397.0,515.9463,516.9652,514.0784,514.6178,3494397.0
2025-05-22 10:30:00,515.21,515.95,513.58,515.17,3497250.0,514.6378,515.377,513.0096,514.5978,3497250.0
2025-05-22 11:00:00,515.15,516.02,514.48,514.55,2593844.0,514.5779,515.4469,513.9086,513.9785,2593844.0
2025-05-22 11:30:00,514.54,516.34,514.38,516.14,2402077.0,513.9685,515.7665,513.8087,515.5668,2402077.0
2025-05-22 12:00:00,516.13,517.39,515.55,516.05,2489711.0,515.5568,516.8154,514.9774,515.4769,2489711.0
2025-05-22 12:30:00,516.05,516.19,514.63,514.81,1620876.0,515.4769,515.6167,514.0584,514.2382,1620876.0
2025-05-22 13:00:00,514.83,516.12,514.31,516.0,1763722.0,514.2582,515.5468,513.7388,515.4269,1763722.0
2025-05-22 13:30:00,515.99,517.06,515.51,516.62,1821797.0,515.4169,516.4858,514.9375,516.0462,1821797.0
2025-05-22 14:00:00,516.63,517.13,516.25,516.61,1741136.0,516.0562,516.5557,515.6766,516.0362,1741136.0
2025-05-22 14:30:00,516.6,517.24,516.07,516.95,1536177.0,516.0263,516.6656,515.4968,516.3759,1536177.0
2025-05-22 15:00:00,516.96,517.71,516.75,517.42,1748119.0,516.3859,517.135,516.1761,516.8454,1748119.0
2025-05-22 15:30:00,517.43,517.48,513.59,514.02,6404136.0,516.8553,516.9053,513.0196,513.4491,6404136.0
2025-05-23 09:30:00,506.2,508.72,505.58,507.14,7004100.0,505.6378,508.155,505.0185,506.5768,7004100.0
2025-05-23 10:00:00,507.15,509.68,506.98,508.45,3534652.0,506.5868,509.1139,506.4169,507.8853,3534652.0
2025-05-23 10:30:00,508.45,509.54,507.6,507.67,2260784.0,507.8853,508.9741,507.0363,507.1062,2260784.0
2025-05-23 11:00:00,507.67,508.98,507.06,508.88,2325659.0,507.1062,508.4147,506.4969,508.3148,2325659.0
2025-05-23 11:30:00,508.84,510.03,508.25,508.27,2030372.0,508.2749,509.4636,507.6855,507.7055,2030372.0
2025-05-23 12:00:00,508.27,509.47,507.88,509.01,2381695.0,507.7055,508.9042,507.3159,508.4447,2381695.0
2025-05-23 12:30:00,509.03,509.96,508.29,509.43,1765802.0,508.4647,509.3936,507.7255,508.8642,1765802.0
2025-05-23 13:00:00,509.43,511.59,509.16,511.51,2310592.0,508.8642,511.0218,508.5945,510.9419,2310592.0
2025-05-23 13:30:00,511.52,511.59,510.28,511.14,1615169.0,510.9519,511.0218,509.7133,510.5723,1615169.0
2025-05-23 14:00:00,511.12,511.84,509.98,510.76,2475060.0,510.5523,511.2715,509.4136,510.1927,2475060.0
2025-05-23 14:30:00,510.72,511.46,510.28,510.75,1183674.0,510.1528,510.892,509.7133,510.1828,1183674.0
2025-05-23 15:00:00,510.76,511.5,509.53,510.18,2333034.0,510.1927,510.9319,508.9641,509.6134,2333034.0
2025-05-23 15:30:00,510.15,511.11,508.82,509.29,4470550.0,509.5834,510.5424,508.2549,508.7244,4470550.0
2025-05-27 09:30:00,516.15,517.1,514.59,516.99,4839147.0,515.5768,516.5257,514.0185,516.4158,4839147.0
2025-05-27 10:00:00,517.03,519.17,516.98,518.85,3591698.0,516.4558,518.5934,516.4058,518.2738,3591698.0
2025-05-27 10:30:00,518.86,519.31,518.35,518.5,2028139.0,518.2838,518.7333,517.7743,517.9242,2028139.0
2025-05-27 11:00:00,518.49,519.58,518.44,519.34,1755335.0,517.9142,519.003,517.8642,518.7632,1755335.0
2025-05-27 11:30:00,519.32,519.71,518.82,519.56,1673897.0,518.7432,519.1328,518.2438,518.983,1673897.0
2025-05-27 12:00:00,519.57,520.15,519.47,519.83,1780477.0,518.993,519.5723,518.8931,519.2527,1780477.0
2025-05-27 12:30:00,519.84,520.99,519.81,520.31,2186786.0,519.2627,520.4114,519.2327,519.7321,2186786.0
2025-05-27 13:00:00,520.31,521.19,520.31,520.88,1509144.0,519.7321,520.6112,519.7321,520.3015,1509144.0
2025-05-27 13:30:00,520.9,521.49,520.65,521.42,1762578.0,520.3215,520.9108,520.0718,520.8409,1762578.0
2025-05-27 14:00:00,521.42,521.71,520.82,521.04,2076149.0,520.8409,521.1306,520.2416,520.4613,2076149.0
2025-05-27 14:30:00,521.06,521.2,520.55,520.59,1414462.0,520.4813,520.6212,519.9719,520.0118,1414462.0
2025-05-27 15:00:00,520.58,520.74,520.26,520.44,2072592.0,520.0018,520.1617,519.6822,519.862,2072592.0
2025-05-27 15:30:00,520.44,521.28,519.91,521.21,5850083.0,519.862,520.7011,519.3326,520.6311,5850083.0
2025-05-28 09:30:00,522.18,523.68,520.91,521.27,3845302.0,521.6001,523.0984,520.3315,520.6911,3845302.0
2025-05-28 10:00:00,521.28,521.76,520.59,521.0,1910211.0,520.7011,521.1805,520.0118,520.4214,1910211.0
2025-05-28 10:30:00,521.01,521.19,520.3,520.41,1740210.0,520.4314,520.6112,519.7222,519.832,1740210.0
2025-05-28 11:00:00,520.42,521.52,520.33,521.06,1688192.0,519.842,520.9408,519.7521,520.4813,1688192.0
2025-05-28 11:30:00,521.05,521.29,520.46,520.53,1249796.0,520.4713,520.7111,519.882,519.9519,1249796.0
2025-05-28 12:00:00,520.54,521.49,520.53,521.33,1018408.0,519.9619,520.9108,519.9519,520.751,1018408.0
2025-05-28 12:30:00,521.32,521.61,520.92,521.22,860440.0,520.741,521.0307,520.3415,520.6411,860440.0
2025-05-28 13:00:00,521.22,521.83,521.09,521.54,1229470.0,520.6411,521.2505,520.5113,520.9608,1229470.0
2025-05-28 13:30:00,521.54,521.58,521.0,521.34,1208506.0,520.9608,521.0007,520.4214,520.761,1208506.0
2025-05-28 14:00:00,521.33,522.12,521.32,521.61,1356348.0,520.751,521.5401,520.741,521.0307,1356348.0
2025-05-28 14:30:00,521.6,521.9,519.67,521.3,2432097.0,521.0207,521.3204,519.0929,520.721,2432097.0
2025-05-28 15:00:00,521.3,522.39,520.83,521.03,3516992.0,520.721,521.8098,520.2516,520.4513,3516992.0
2025-05-28 15:30:00,521.04,521.13,518.39,518.95,5966958.0,520.4613,520.5512,517.8143,518.3737,5966958.0
2025-05-29 09:30:00,526.32,526.48,521.78,522.59,5965117.0,525.7355,525.8953,521.2005,522.0096,5965117.0
2025-05-29 10:00:00,522.56,522.95,519.25,521.08,4908507.0,521.9796,522.3692,518.6733,520.5013,4908507.0
2025-05-29 10:30:00,521.07,522.66,520.46,522.52,2970166.0,520.4913,522.0795,519.882,521.9397,2970166.0
2025-05-29 11:00:00,522.51,522.59,521.09,522.15,2921857.0,521.9297,522.0096,520.5113,521.5701,2921857.0
2025-05-29 11:30:00,522.14,522.23,517.9,518.47,3293971.0,521.5601,521.65,517.3248,517.8942,3293971.0
2025-05-29 12:00:00,518.42,520.6,517.32,520.32,3052407.0,517.8442,520.0218,516.7455,519.7421,3052407.0
2025-05-29 12:30:00,520.33,521.43,520.27,521.06,1760077.0,519.7521,520.8509,519.6922,520.4813,1760077.0
2025-05-29 13:00:00,521.05,521.64,519.91,520.07,1804614.0,520.4713,521.0607,519.3326,519.4924,1804614.0
2025-05-29 13:30:00,520.07,520.58,518.92,519.03,1944292.0,519.4924,520.0018,518.3437,518.4536,1944292.0
2025-05-29 14:00:00,519.03,519.81,517.71,518.03,1910420.0,518.4536,519.2327,517.135,517.4547,1910420.0
2025-05-29 14:30:00,518.0,519.65,518.0,518.78,1749232.0,517.4247,519.0729,517.4247,518.2038,1749232.0
2025-05-29 15:00:00,518.8,519.88,518.2,518.97,2344748.0,518.2238,519.3026,517.6245,518.3936,2344748.0
2025-05-29 15:30:00,518.97,520.91,518.95,519.96,4195422.0,518.3936,520.3315,518.3737,519.3825,4195422.0
2025-05-30 09:30:00,519.44,519.66,515.89,516.47,4110907.0,518.8631,519.0829,515.317,515.8964,4110907.0
2025-05-30 10:00:00,516.46,519.68,516.4,519.5,3444557.0,515.8864,519.1028,515.8265,518.923,3444557.0
2025-05-30 10:30:00,519.49,519.86,518.56,518.79,2593711.0,518.9131,519.2826,517.9841,518.2138,2593711.0
2025-05-30 11:00:00,518.8,519.34,517.91,519.09,2124734.0,518.2238,518.7632,517.3348,518.5135,2124734.0
2025-05-30 11:30:00,519.09,519.35,517.16,518.0,2552483.0,518.5135,518.7732,516.5856,517.4247,2552483.0
2025-05-30 12:00:00,518.02,518.33,514.07,514.44,2902843.0,517.4447,517.7543,513.4991,513.8687,2902843.0
2025-05-30 12:30:00,514.43,514.51,511.93,512.85,5111982.0,513.8587,513.9386,511.3614,512.2804,5111982.0
2025-05-30 13:00:00,512.84,514.9,512.36,514.41,3046769.0,512.2704,514.3281,511.791,513.8387,3046769.0
2025-05-30 13:30:00,514.4,515.36,514.13,514.45,1867005.0,513.8287,514.7876,513.559,513.8786,1867005.0
2025-05-30 14:00:00,514.45,517.4,514.43,516.98,2748175.0,513.8786,516.8254,513.8587,516.4058,2748175.0
2025-05-30 14:30:00,516.98,517.64,516.53,517.48,1685662.0,516.4058,517.0651,515.9563,516.9053,1685662.0
2025-05-30 15:00:00,517.47,519.84,517.38,519.58,3421018.0,516.8953,519.2627,516.8054,519.003,3421018.0
2025-05-30 15:30:00,519.6,520.68,518.56,519.13,7661363.0,519.0229,520.1017,517.9841,518.5535,7661363.0
2025-06-02 09:30:00,517.27,521.35,517.22,517.75,4729045.0,516.6955,520.771,516.6456,517.175,4729045.0
2025-06-02 10:00:00,517.73,519.58,515.97,519.46,3700063.0,517.155,519.003,515.397,518.8831,3700063.0
2025-06-02 10:30:00,519.45,520.47,518.73,519.87,2995214.0,518.8731,519.892,518.1539,519.2926,2995214.0
2025-06-02 11:00:00,519.88,520.34,518.88,519.22,2305563.0,519.3026,519.7621,518.3037,518.6434,2305563.0
2025-06-02 11:30:00,519.26,521.02,518.89,520.78,1850871.0,518.6833,520.4414,518.3137,520.2016,1850871.0
2025-06-02 12:00:00,520.77,520.95,520.18,520.49,1336931.0,520.1916,520.3714,519.6023,519.9119,1336931.0
2025-06-02 12:30:00,520.47,521.27,520.0,521.06,1146492.0,519.892,520.6911,519.4225,520.4813,1146492.0
2025-06-02 13:00:00,521.1,521.75,520.95,521.14,1285419.0,520.5213,521.1705,520.3714,520.5612,1285419.0
2025-06-02 13:30:00,521.13,521.46,520.57,521.08,1118301.0,520.5512,520.8809,519.9919,520.5013,1118301.0
2025-06-02 14:00:00,521.05,522.67,520.62,522.59,2206482.0,520.4713,522.0895,520.0418,522.0096,2206482.0
2025-06-02 14:30:00,522.59,523.0,522.18,522.81,1356379.0,522.0096,522.4192,521.6001,522.2294,1356379.0
2025-06-02 15:00:00,522.8,523.45,522.54,523.15,1873623.0,522.2194,522.8687,521.9597,522.569,1873623.0
2025-06-02 15:30:00,523.15,523.35,522.29,523.21,3226994.0,522.569,522.7688,521.7099,522.6289,3226994.0
2025-06-03 09:30:00,523.58,525.04,522.69,524.79,3861667.0,522.9985,524.4569,522.1095,524.2072,3861667.0
2025-06-03 10:00:00,524.75,525.81,523.86,525.42,2833793.0,524.1672,525.226,523.2782,524.8365,2833793.0
2025-06-03 10:30:00,525.41,526.39,524.52,526.36,2177234.0,524.8265,525.8054,523.9375,525.7754,2177234.0
2025-06-03 11:00:00,526.35,526.97,526.16,526.6,2044312.0,525.7654,526.3847,525.5756,526.0152,2044312.0
2025-06-03 11:30:00,526.62,527.0,526.22,526.91,1804122.0,526.0351,526.4147,525.6356,526.3248,1804122.0
2025-06-03 12:00:00,526.92,527.63,526.71,527.52,1911650.0,526.3348,527.044,526.125,526.9341,1911650.0
2025-06-03 12:30:00,527.52,528.45,527.46,528.23,1714818.0,526.9341,527.8631,526.8742,527.6433,1714818.0
2025-06-03 13:00:00,528.23,528.74,528.07,528.38,1589933.0,527.6433,528.1528,527.4835,527.7932,1589933.0
2025-06-03 13:30:00,528.39,528.48,527.7,527.74,1731310.0,527.8032,527.8931,527.1139,527.1539,1731310.0
2025-06-03 14:00:00,527.75,527.83,525.77,527.31,3016506.0,527.1639,527.2438,525.1861,526.7244,3016506.0
2025-06-03 14:30:00,527.29,527.65,527.05,527.59,1466683.0,526.7044,527.064,526.4647,527.0041,1466683.0
2025-06-03 15:00:00,527.6,527.79,527.12,527.64,1792315.0,527.014,527.2038,526.5346,527.054,1792315.0
2025-06-03 15:30:00,527.64,527.94,526.48,527.42,3742453.0,527.054,527.3537,525.8953,526.8342,3742453.0
2025-06-04 09:30:00,528.02,529.66,527.84,528.61,4100443.0,527.4336,529.0718,527.2538,528.0229,4100443.0
2025-06-04 10:00:00,528.61,528.61,525.96,528.46,3685895.0,528.0229,528.0229,525.3759,527.8731,3685895.0
2025-06-04 10:30:00,528.45,528.94,527.56,528.88,1902169.0,527.8631,528.3526,526.9741,528.2926,1902169.0
2025-06-04 11:00:00,528.89,529.43,528.71,528.73,1783474.0,528.3026,528.842,528.1228,528.1428,1783474.0
2025-06-04 11:30:00,528.72,529.2,528.16,528.7,1709987.0,528.1328,528.6123,527.5734,528.1128,1709987.0
2025-06-04 12:00:00,528.69,528.75,527.54,527.86,1220931.0,528.1028,528.1628,526.9541,527.2738,1220931.0
2025-06-04 12:30:00,527.85,528.75,527.69,528.69,975733.0,527.2638,528.1628,527.1039,528.1028,975733.0
2025-06-04 13:00:00,528.69,529.36,528.66,529.18,1147332.0,528.1028,528.7721,528.0729,528.5923,1147332.0
2025-06-04 13:30:00,529.17,529.56,528.72,529.47,1270661.0,528.5823,528.9719,528.1328,528.882,1270661.0
2025-06-04 14:00:00,529.47,529.78,529.26,529.71,1685334.0,528.882,529.1916,528.6722,529.1217,1685334.0
2025-06-04 14:30:00,529.7,529.84,529.13,529.38,2024287.0,529.1117,529.2516,528.5423,528.7921,2024287.0
2025-06-04 15:00:00,529.39,529.75,529.21,529.42,1397306.0,528.8021,529.1617,528.6223,528.832,1397306.0
2025-06-04 15:30:00,529.42,529.61,528.55,528.78,3597304.0,528.832,529.0218,527.963,528.1927,3597304.0
2025-06-05 09:30:00,530.18,530.85,527.27,528.03,3647365.0,529.5912,530.2604,526.6844,527.4436,3647365.0
2025-06-05 10:00:00,528.04,529.98,527.55,529.92,2737918.0,527.4536,529.3914,526.9641,529.3315,2737918.0
2025-06-05 10:30:00,529.91,531.75,527.59,531.29,4394151.0,529.3215,531.1594,527.0041,530.6999,4394151.0
2025-06-05 11:00:00,531.29,532.94,530.96,532.79,2457571.0,530.6999,532.3481,530.3703,532.1983,2457571.0
2025-06-05 11:30:00,532.78,533.05,532.23,532.79,1531815.0,532.1883,532.458,531.6389,532.1983,1531815.0
2025-06-05 12:00:00,532.78,532.85,530.21,531.38,2198497.0,532.1883,532.2582,529.6211,530.7898,2198497.0
2025-06-05 12:30:00,531.36,531.52,526.78,527.18,3012716.0,530.7699,530.9297,526.195,526.5945,3012716.0
2025-06-05 13:00:00,527.15,529.53,526.51,529.23,2445665.0,526.5645,528.9419,525.9253,528.6422,2445665.0
2025-06-05 13:30:00,529.21,529.62,527.97,528.16,1446233.0,528.6223,529.0318,527.3836,527.5734,1446233.0
2025-06-05 14:00:00,528.19,528.42,525.12,527.63,2837290.0,527.6034,527.8331,524.5368,527.044,2837290.0
2025-06-05 14:30:00,527.62,528.4,526.98,527.12,2262635.0,527.034,527.8132,526.3947,526.5346,2262635.0
2025-06-05 15:00:00,527.12,527.39,522.66,524.43,4495937.0,526.5346,526.8043,522.0795,523.8476,4495937.0
2025-06-05 15:30:00,524.43,526.84,524.13,524.7,5197062.0,523.8476,526.2549,523.5479,524.1173,5197062.0
2025-06-06 09:30:00,530.0,531.62,529.3,531.02,5281144.0,529.4114,531.0296,528.7122,530.4302,5281144.0
2025-06-06 10:00:00,531.07,531.33,529.29,529.71,2453032.0,530.4802,530.7399,528.7022,529.1217,2453032.0
2025-06-06 10:30:00,529.71,531.1,529.22,530.57,1946764.0,529.1217,530.5102,528.6322,529.9807,1946764.0
2025-06-06 11:00:00,530.56,531.71,528.57,529.85,2808675.0,529.9708,531.1195,527.983,529.2615,2808675.0
2025-06-06 11:30:00,529.84,530.78,529.39,530.25,1576058.0,529.2516,530.1905,528.8021,529.6611,1576058.0
2025-06-06 12:00:00,530.27,530.92,529.64,529.86,1078591.0,529.6811,530.3304,529.0518,529.2715,1078591.0
2025-06-06 12:30:00,529.84,530.07,528.21,529.02,1530438.0,529.2516,529.4813,527.6234,528.4325,1530438.0
2025-06-06 13:00:00,529.01,530.16,528.58,529.81,1499099.0,528.4225,529.5712,527.993,529.2216,1499099.0
2025-06-06 13:30:00,529.82,530.73,529.82,530.62,1055866.0,529.2316,530.1406,529.2316,530.0307,1055866.0
2025-06-06 14:00:00,530.61,531.64,530.61,531.15,1757446.0,530.0207,531.0496,530.0207,530.5601,1757446.0
2025-06-06 14:30:00,531.14,531.8,530.75,530.94,1536219.0,530.5501,531.2094,530.1605,530.3503,1536219.0
2025-06-06 15:00:00,530.93,531.23,530.06,530.3,1501962.0,530.3403,530.64,529.4713,529.711,1501962.0
2025-06-06 15:30:00,530.29,530.77,529.74,529.84,3606946.0,529.7011,530.1805,529.1517,529.2516,3606946.0
2025-06-09 09:30:00,530.14,530.67,529.01,529.88,3335927.0,529.5512,530.0806,528.4225,529.2915,3335927.0
2025-06-09 10:00:00,529.92,531.79,529.91,531.46,2143289.0,529.3315,531.1994,529.3215,530.8698,2143289.0
2025-06-09 10:30:00,531.46,532.35,530.93,531.22,2005235.0,530.8698,531.7588,530.3403,530.63,2005235.0
2025-06-09 11:00:00,531.22,531.85,530.53,530.79,1516609.0,530.63,531.2593,529.9408,530.2005,1516609.0
2025-06-09 11:30:00,530.81,531.33,530.68,531.13,1243219.0,530.2205,530.7399,530.0906,530.5401,1243219.0
2025-06-09 12:00:00,531.15,531.39,530.59,530.92,925235.0,530.5601,530.7998,530.0007,530.3304,925235.0
2025-06-09 12:30:00,530.93,532.23,530.92,531.89,1412874.0,530.3403,531.6389,530.3304,531.2993,1412874.0
2025-06-09 13:00:00,531.88,532.17,531.03,531.6,1479562.0,531.2893,531.579,530.4402,531.0096,1479562.0
2025-06-09 13:30:00,531.6,532.08,531.27,531.82,1095653.0,531.0096,531.4891,530.68,531.2294,1095653.0
2025-06-09 14:00:00,531.82,531.99,531.57,531.78,1023614.0,531.2294,531.3992,530.9796,531.1894,1023614.0
2025-06-09 14:30:00,531.77,532.09,531.2,531.88,1353524.0,531.1794,531.4991,530.61,531.2893,1353524.0
2025-06-09 15:00:00,531.88,532.0,531.31,531.59,1451117.0,531.2893,531.4092,530.7199,530.9996,1451117.0
2025-06-09 15:30:00,531.58,531.76,530.58,530.68,3803360.0,530.9896,531.1694,529.9907,530.0906,3803360.0
2025-06-10 09:30:00,531.17,532.54,530.75,531.68,3708997.0,530.5801,531.9486,530.1605,531.0895,3708997.0
2025-06-10 10:00:00,531.68,532.27,531.47,532.07,1626070.0,531.0895,531.6789,530.8797,531.4791,1626070.0
2025-06-10 10:30:00,532.07,532.44,531.5,531.58,1527928.0,531.4791,531.8487,530.9097,530.9896,1527928.0
2025-06-10 11:00:00,531.58,532.18,531.38,531.67,1372468.0,530.9896,531.589,530.7898,531.0795,1372468.0
2025-06-10 11:30:00,531.68,532.12,528.89,532.07,3689226.0,531.0895,531.529,528.3026,531.4791,3689226.0
2025-06-10 12:00:00,532.07,533.06,532.01,532.87,1996358.0,531.4791,532.468,531.4191,532.2782,1996358.0
2025-06-10 12:30:00,532.88,533.02,532.51,532.89,1245425.0,532.2882,532.428,531.9186,532.2982,1245425.0
2025-06-10 13:00:00,532.91,533.41,532.41,532.44,1890195.0,532.3181,532.8176,531.8187,531.8487,1890195.0
2025-06-10 13:30:00,532.46,532.52,531.9,532.02,1532881.0,531.8686,531.9286,531.3093,531.4291,1532881.0
2025-06-10 14:00:00,532.03,532.16,530.78,532.05,2032785.0,531.4391,531.569,530.1905,531.4591,2032785.0
2025-06-10 14:30:00,532.04,534.31,532.01,533.85,2181859.0,531.4491,533.7166,531.4191,533.2571,2181859.0
2025-06-10 15:00:00,533.83,534.9,533.65,534.31,2999197.0,533.2371,534.3059,533.0573,533.7166,2999197.0
2025-06-10 15:30:00,534.3,534.42,532.94,534.28,3762322.0,533.7066,533.8265,532.3481,533.6866,3762322.0
2025-06-11 09:30:00,535.63,535.81,533.19,534.76,4358831.0,535.0351,535.2149,532.5978,534.1661,4358831.0
2025-06-11 10:00:00,534.78,536.26,534.58,536.13,2665674.0,534.1861,535.6644,533.9863,535.5346,2665674.0
2025-06-11 10:30:00,536.14,536.69,535.84,536.56,1938041.0,535.5446,536.0939,535.2449,535.9641,1938041.0
2025-06-11 11:00:00,536.55,536.78,534.84,535.64,2643456.0,535.9541,536.1838,534.246,535.0451,2643456.0
2025-06-11 11:30:00,535.66,535.84,534.64,535.03,1826946.0,535.0651,535.2449,534.0462,534.4358,1826946.0
2025-06-11 12:00:00,535.07,535.34,532.97,534.64,3012113.0,534.4757,534.7454,532.3781,534.0462,3012113.0
2025-06-11 12:30:00,534.63,534.93,534.15,534.64,1377255.0,534.0362,534.3359,533.5568,534.0462,1377255.0
2025-06-11 13:00:00,534.64,535.61,534.44,535.37,1307679.0,534.0462,535.0151,533.8464,534.7754,1307679.0
2025-06-11 13:30:00,535.38,535.44,533.02,533.17,1799651.0,534.7854,534.8453,532.428,532.5779,1799651.0
2025-06-11 14:00:00,533.14,533.48,530.11,531.54,4960108.0,532.5479,532.8875,529.5213,530.9497,4960108.0
2025-06-11 14:30:00,531.59,533.07,530.68,531.8,3329131.0,530.9996,532.478,530.0906,531.2094,3329131.0
2025-06-11 15:00:00,531.81,532.12,530.97,531.54,2705314.0,531.2194,531.529,530.3803,530.9497,2705314.0
2025-06-11 15:30:00,531.55,532.55,530.92,532.45,4681161.0,530.9597,531.9585,530.3304,531.8587,4681161.0
2025-06-12 09:30:00,531.07,532.59,530.84,531.75,2362595.0,530.4802,531.9985,530.2504,531.1594,2362595.0
2025-06-12 10:00:00,531.75,533.51,531.34,533.26,2379647.0,531.1594,532.9175,530.7499,532.6678,2379647.0
2025-06-12 10:30:00,533.28,533.95,533.03,533.59,1467777.0,532.6877,533.357,532.438,532.9974,1467777.0
2025-06-12 11:00:00,533.6,534.65,532.35,533.21,2342684.0,533.0074,534.0562,531.7588,532.6178,2342684.0
2025-06-12 11:30:00,533.22,533.51,532.63,533.32,1465775.0,532.6278,532.9175,532.0385,532.7277,1465775.0
2025-06-12 12:00:00,533.32,534.32,532.83,534.12,1909465.0,532.7277,533.7266,532.2382,533.5268,1909465.0
2025-06-12 12:30:00,534.12,534.42,533.14,533.33,1785561.0,533.5268,533.8265,532.5479,532.7377,1785561.0
2025-06-12 13:00:00,533.36,534.27,533.22,533.76,1185850.0,532.7676,533.6766,532.6278,533.1672,1185850.0
2025-06-12 13:30:00,533.73,534.41,533.52,533.66,1077635.0,533.1372,533.8165,532.9275,533.0673,1077635.0
2025-06-12 14:00:00,533.66,533.98,532.82,533.26,1332007.0,533.0673,533.387,532.2282,532.6678,1332007.0
2025-06-12 14:30:00,533.27,533.71,532.87,533.66,1401515.0,532.6777,533.1173,532.2782,533.0673,1401515.0
2025-06-12 15:00:00,533.66,534.05,533.48,533.63,1102285.0,533.0673,533.4569,532.8875,533.0373,1102285.0
2025-06-12 15:30:00,533.63,533.7,532.6,533.66,2519726.0,533.0373,533.1073,532.0085,533.0673,2519726.0
2025-06-13 09:30:00,527.67,530.4,527.25,528.67,4449355.0,527.084,529.8109,526.6644,528.0829,4449355.0
2025-06-13 10:00:00,528.88,529.81,526.14,526.37,3031125.0,528.2926,529.2216,525.5557,525.7854,3031125.0
2025-06-13 10:30:00,526.36,529.79,526.23,529.17,3229575.0,525.7754,529.2016,525.6456,528.5823,3229575.0
2025-06-13 11:00:00,529.17,530.74,529.0,530.51,1947694.0,528.5823,530.1506,528.4125,529.9208,1947694.0
2025-06-13 11:30:00,530.5,531.59,530.18,531.37,1935324.0,529.9108,530.9996,529.5912,530.7799,1935324.0
2025-06-13 12:00:00,531.36,531.87,530.91,531.02,1458946.0,530.7699,531.2793,530.3204,530.4302,1458946.0
2025-06-13 12:30:00,531.04,531.61,530.52,531.25,1466009.0,530.4502,531.0196,529.9308,530.66,1466009.0
2025-06-13 13:00:00,531.23,531.4,529.45,529.86,2022923.0,530.64,530.8098,528.862,529.2715,2022923.0
2025-06-13 13:30:00,529.87,530.54,529.35,530.22,1379193.0,529.2815,529.9508,528.7621,529.6311,1379193.0
2025-06-13 14:00:00,530.26,530.66,527.37,527.49,3047693.0,529.6711,530.0706,526.7843,526.9042,3047693.0
2025-06-13 14:30:00,527.5,527.65,525.77,527.36,4170565.0,526.9142,527.064,525.1861,526.7743,4170565.0
2025-06-13 15:00:00,527.35,527.93,526.22,526.5,3115665.0,526.7643,527.3437,525.6356,525.9153,3115665.0
2025-06-13 15:30:00,526.5,527.5,525.73,526.94,5481962.0,525.9153,526.9142,525.1461,526.3548,5481962.0
2025-06-16 09:30:00,530.51,534.12,530.45,533.73,4147900.0,529.9208,533.5268,529.8609,533.1372,4147900.0
2025-06-16 10:00:00,533.74,534.88,533.55,534.81,2576412.0,533.1472,534.286,532.9574,534.216,2576412.0
2025-06-16 10:30:00,534.81,535.06,534.2,534.47,1910278.0,534.216,534.4658,533.6067,533.8764,1910278.0
2025-06-16 11:00:00,534.48,535.37,534.34,534.58,1583062.0,533.8864,534.7754,533.7466,533.9863,1583062.0
2025-06-16 11:30:00,534.56,534.96,533.81,534.16,1282864.0,533.9663,534.3659,533.2171,533.5668,1282864.0
2025-06-16 12:00:00,534.18,534.74,533.86,534.08,984478.0,533.5867,534.1461,533.2671,533.4868,984478.0
2025-06-16 12:30:00,534.08,534.38,533.5,533.99,994902.0,533.4868,533.7865,532.9075,533.3969,994902.0
2025-06-16 13:00:00,533.97,534.97,533.62,534.76,1223841.0,533.377,534.3759,533.0274,534.1661,1223841.0
2025-06-16 13:30:00,534.75,535.06,533.81,533.97,1061889.0,534.1561,534.4658,533.2171,533.377,1061889.0
2025-06-16 14:00:00,533.98,534.42,533.86,534.17,761812.0,533.387,533.8265,533.2671,533.5767,761812.0
2025-06-16 14:30:00,534.18,534.28,533.32,534.05,1093791.0,533.5867,533.6866,532.7277,533.4569,1093791.0
2025-06-16 15:00:00,534.05,534.6,533.44,534.02,1797840.0,533.4569,534.0063,532.8476,533.4269,1797840.0
2025-06-16 15:30:00,534.03,534.5,533.44,534.27,3617222.0,533.4369,533.9064,532.8476,533.6766,3617222.0
2025-06-17 09:30:00,531.71,532.78,530.8,532.41,3154036.0,531.1195,532.1883,530.2105,531.8187,3154036.0
2025-06-17 10:00:00,532.41,533.32,531.84,532.58,1947395.0,531.8187,532.7277,531.2493,531.9885,1947395.0
2025-06-17 10:30:00,532.56,532.81,531.81,531.95,1533665.0,531.9685,532.2183,531.2194,531.3592,1533665.0
2025-06-17 11:00:00,531.94,533.33,531.88,532.28,1629332.0,531.3492,532.7377,531.2893,531.6888,1629332.0
2025-06-17 11:30:00,532.29,533.04,531.99,532.44,1238849.0,531.6988,532.448,531.3992,531.8487,1238849.0
2025-06-17 12:00:00,532.43,533.24,532.26,532.71,1184754.0,531.8387,532.6478,531.6689,532.1184,1184754.0
2025-06-17 12:30:00,532.71,533.14,530.71,530.97,1999733.0,532.1184,532.5479,530.1206,530.3803,1999733.0
2025-06-17 13:00:00,530.94,531.47,530.39,530.45,1708239.0,530.3503,530.8797,529.8009,529.8609,1708239.0
2025-06-17 13:30:00,530.45,531.28,528.69,529.2,2850415.0,529.8609,530.69,528.1028,528.6123,2850415.0
2025-06-17 14:00:00,529.17,529.5,528.09,528.54,2665222.0,528.5823,528.9119,527.5035,527.953,2665222.0
2025-06-17 14:30:00,528.55,529.59,527.91,529.56,2115246.0,527.963,529.0018,527.3237,528.9719,2115246.0
2025-06-17 15:00:00,529.56,529.84,528.81,529.76,1523050.0,528.9719,529.2516,528.2227,529.1716,1523050.0
2025-06-17 15:30:00,529.78,530.08,528.78,529.0,3874536.0,529.1916,529.4913,528.1927,528.4125,3874536.0
2025-06-18 09:30:00,530.1,530.86,528.48,530.28,2985386.0,529.5113,530.2704,527.8931,529.6911,2985386.0
2025-06-18 10:00:00,530.29,532.18,529.78,531.98,2899770.0,529.7011,531.589,529.1916,531.3892,2899770.0
2025-06-18 10:30:00,531.99,532.55,531.64,532.11,2329869.0,531.3992,531.9585,531.0496,531.519,2329869.0
2025-06-18 11:00:00,532.1,532.24,531.22,531.41,1175108.0,531.509,531.6489,530.63,530.8198,1175108.0
2025-06-18 11:30:00,531.42,532.04,531.02,531.14,1470493.0,530.8298,531.4491,530.4302,530.5501,1470493.0
2025-06-18 12:00:00,531.13,531.78,530.73,530.88,1017137.0,530.5401,531.1894,530.1406,530.2904,1017137.0
2025-06-18 12:30:00,530.86,531.47,530.74,530.87,800364.0,530.2704,530.8797,530.1506,530.2804,800364.0
2025-06-18 13:00:00,530.87,531.12,529.62,529.63,1057643.0,530.2804,530.5301,529.0318,529.0418,1057643.0
2025-06-18 13:30:00,529.64,531.14,528.78,530.75,2187593.0,529.0518,530.5501,528.1927,530.1605,2187593.0
2025-06-18 14:00:00,530.83,532.08,529.44,530.45,2652007.0,530.2405,531.4891,528.852,529.8609,2652007.0
2025-06-18 14:30:00,530.46,531.75,527.59,528.21,3797880.0,529.8709,531.1594,527.0041,527.6234,3797880.0
2025-06-18 15:00:00,528.23,530.48,527.4,528.35,3536428.0,527.6433,529.8908,526.8143,527.7632,3536428.0
2025-06-18 15:30:00,528.29,530.29,528.03,528.96,3503221.0,527.7033,529.7011,527.4436,528.3725,3503221.0
2025-06-20 09:30:00,532.26,533.56,530.7,530.86,4445637.0,531.6689,532.9674,530.1106,530.2704,4445637.0
2025-06-20 10:00:00,530.86,531.17,527.78,528.92,2901110.0,530.2704,530.5801,527.1938,528.3326,2901110.0
2025-06-20 10:30:00,528.93,529.6,525.64,526.13,3327664.0,528.3426,529.0118,525.0562,525.5457,3327664.0
2025-06-20 11:00:00,526.11,527.57,525.1,527.11,3005390.0,525.5257,526.9841,524.5168,526.5246,3005390.0
2025-06-20 11:30:00,527.08,528.6,526.67,526.84,2239311.0,526.4946,528.0129,526.0851,526.2549,2239311.0
2025-06-20 12:00:00,526.85,527.76,526.52,527.22,1695079.0,526.2649,527.1739,525.9352,526.6345,1695079.0
2025-06-20 12:30:00,527.21,528.14,527.11,527.73,1481732.0,526.6245,527.5534,526.5246,527.1439,1481732.0
2025-06-20 13:00:00,527.73,528.42,525.58,525.59,2138023.0,527.1439,527.8331,524.9963,525.0063,2138023.0
2025-06-20 13:30:00,525.6,526.66,524.89,526.64,2234286.0,525.0163,526.0751,524.3071,526.0551,2234286.0
2025-06-20 14:00:00,526.62,528.09,526.48,527.59,1812708.0,526.0351,527.5035,525.8953,527.0041,1812708.0
2025-06-20 14:30:00,527.6,527.98,525.84,526.07,1586656.0,527.014,527.3936,525.256,525.4857,1586656.0
2025-06-20 15:00:00,526.08,526.49,525.73,525.98,2024635.0,525.4957,525.9053,525.1461,525.3958,2024635.0
2025-06-20 15:30:00,525.98,527.1,525.6,526.71,4661105.0,525.3958,526.5146,525.0163,526.125,4661105.0