date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2021-07-14 09:30:00,65.65,66.0,65.23,65.91,26822.0,60.2531,60.5744,59.8677,60.4918,26822.0
2021-07-14 10:00:00,66.04,66.07,65.6,65.6,20220.0,60.6111,60.6386,60.2073,60.2073,20220.0
2021-07-14 10:30:00,65.6,65.66,65.37,65.52,29364.0,60.2073,60.2623,59.9962,60.1338,29364.0
2021-07-14 11:00:00,65.42,65.58,65.34,65.36,12283.0,60.0421,60.1889,59.9686,59.987,12283.0
2021-07-14 11:30:00,65.39,65.46,65.11,65.18,10597.0,60.0145,60.0788,59.7575,59.8218,10597.0
2021-07-14 12:00:00,65.25,65.39,65.21,65.33,13539.0,59.886,60.0145,59.8493,59.9595,13539.0
2021-07-14 12:30:00,65.36,65.61,65.35,65.54,3840.0,59.987,60.2164,59.9778,60.1522,3840.0
2021-07-14 13:00:00,65.57,65.6,65.44,65.59,8349.0,60.1797,60.2073,60.0604,60.1981,8349.0
2021-07-14 13:30:00,65.61,65.61,65.52,65.55,7238.0,60.2164,60.2164,60.1338,60.1614,7238.0
2021-07-14 14:00:00,65.54,65.61,65.44,65.54,12067.0,60.1522,60.2164,60.0604,60.1522,12067.0
2021-07-14 14:30:00,65.57,65.78,65.49,65.75,13215.0,60.1797,60.3725,60.1063,60.3449,13215.0
2021-07-14 15:00:00,65.75,65.82,65.66,65.66,7561.0,60.3449,60.4092,60.2623,60.2623,7561.0
2021-07-14 15:30:00,65.66,65.69,65.52,65.55,54394.0,60.2623,60.2899,60.1338,60.1614,54394.0
2021-07-15 09:30:00,64.49,65.2,64.49,65.07,38906.0,59.1885,59.8401,59.1885,59.7208,38906.0
2021-07-15 10:00:00,65.04,65.61,65.03,65.53,9177.0,59.6933,60.2164,59.6841,60.143,9177.0
2021-07-15 10:30:00,65.5,65.66,65.31,65.66,23437.0,60.1155,60.2623,59.9411,60.2623,23437.0
2021-07-15 11:00:00,65.58,65.64,65.35,65.52,18042.0,60.1889,60.244,59.9778,60.1338,18042.0
2021-07-15 11:30:00,65.51,65.72,65.51,65.59,29276.0,60.1247,60.3174,60.1247,60.1981,29276.0
2021-07-15 12:00:00,65.54,65.57,65.37,65.38,41779.0,60.1522,60.1797,59.9962,60.0053,41779.0
2021-07-15 12:30:00,65.36,65.4,65.09,65.12,29693.0,59.987,60.0237,59.7392,59.7667,29693.0
2021-07-15 13:00:00,65.1,65.15,64.82,64.85,27912.0,59.7484,59.7942,59.4914,59.5189,27912.0
2021-07-15 13:30:00,64.84,64.87,64.68,64.76,16279.0,59.5097,59.5373,59.3629,59.4363,16279.0
2021-07-15 14:00:00,64.76,64.9,64.62,64.79,75695.0,59.4363,59.5648,59.3078,59.4638,75695.0
2021-07-15 14:30:00,64.79,65.22,64.73,65.09,42262.0,59.4638,59.8585,59.4088,59.7392,42262.0
2021-07-15 15:00:00,65.13,65.28,65.02,65.25,24481.0,59.7759,59.9136,59.6749,59.886,24481.0
2021-07-15 15:30:00,65.25,65.33,65.08,65.17,109025.0,59.886,59.9595,59.73,59.8126,109025.0
2021-07-16 09:30:00,65.51,65.51,64.62,64.84,41295.0,60.1247,60.1247,59.3078,59.5097,41295.0
2021-07-16 10:00:00,64.84,64.86,64.2,64.32,37270.0,59.5097,59.5281,58.9223,59.0325,37270.0
2021-07-16 10:30:00,64.31,64.49,64.02,64.31,98616.0,59.0233,59.1885,58.7571,59.0233,98616.0
2021-07-16 11:00:00,64.32,64.34,63.82,63.88,88760.0,59.0325,59.0508,58.5736,58.6287,88760.0
2021-07-16 11:30:00,63.88,63.94,63.54,63.6,79021.0,58.6287,58.6837,58.3166,58.3717,79021.0
2021-07-16 12:00:00,63.6,63.83,63.53,63.53,28405.0,58.3717,58.5828,58.3074,58.3074,28405.0
2021-07-16 12:30:00,63.53,63.53,63.16,63.25,61109.0,58.3074,58.3074,57.9678,58.0504,61109.0
2021-07-16 13:00:00,63.24,63.41,63.17,63.26,70702.0,58.0413,58.1973,57.977,58.0596,70702.0
2021-07-16 13:30:00,63.26,63.31,62.9,62.9,45682.0,58.0596,58.1055,57.7292,57.7292,45682.0
2021-07-16 14:00:00,62.91,62.94,62.57,62.57,39729.0,57.7384,57.7659,57.4263,57.4263,39729.0
2021-07-16 14:30:00,62.57,62.78,62.45,62.45,34648.0,57.4263,57.6191,57.3162,57.3162,34648.0
2021-07-16 15:00:00,62.44,62.5,62.25,62.45,30774.0,57.307,57.3621,57.1326,57.3162,30774.0
2021-07-16 15:30:00,62.45,62.51,62.22,62.4,160691.0,57.3162,57.3713,57.1051,57.2703,160691.0
2021-07-19 09:30:00,61.18,61.33,60.36,60.56,142204.0,56.1506,56.2883,55.398,55.5816,142204.0
2021-07-19 10:00:00,60.56,61.12,60.4,61.09,85934.0,55.5816,56.0955,55.4347,56.068,85934.0
2021-07-19 10:30:00,61.07,61.72,60.92,61.4,53745.0,56.0497,56.6462,55.912,56.3525,53745.0
2021-07-19 11:00:00,61.4,61.78,61.4,61.59,25276.0,56.3525,56.7013,56.3525,56.5269,25276.0
2021-07-19 11:30:00,61.55,61.96,61.52,61.9,30194.0,56.4902,56.8665,56.4627,56.8114,30194.0
2021-07-19 12:00:00,61.88,61.88,61.36,61.39,47239.0,56.7931,56.7931,56.3158,56.3433,47239.0
2021-07-19 12:30:00,61.38,61.45,61.17,61.39,22949.0,56.3342,56.3984,56.1414,56.3433,22949.0
2021-07-19 13:00:00,61.46,61.56,61.33,61.35,22626.0,56.4076,56.4994,56.2883,56.3066,22626.0
2021-07-19 13:30:00,61.37,61.44,61.2,61.35,21640.0,56.325,56.3892,56.169,56.3066,21640.0
2021-07-19 14:00:00,61.37,61.62,61.37,61.62,43789.0,56.325,56.5544,56.325,56.5544,43789.0
2021-07-19 14:30:00,61.64,61.66,61.4,61.52,27923.0,56.5728,56.5911,56.3525,56.4627,27923.0
2021-07-19 15:00:00,61.5,61.7,61.49,61.61,32634.0,56.4443,56.6279,56.4351,56.5453,32634.0
2021-07-19 15:30:00,61.61,61.83,61.52,61.79,102012.0,56.5453,56.7472,56.4627,56.7105,102012.0
2021-07-20 09:30:00,61.74,63.07,61.71,63.06,29974.0,56.6646,57.8852,56.637,57.8761,29974.0
2021-07-20 10:00:00,63.02,63.59,62.98,63.57,43203.0,57.8393,58.3625,57.8026,58.3441,43203.0
2021-07-20 10:30:00,63.56,63.6,63.15,63.4,40600.0,58.335,58.3717,57.9587,58.1881,40600.0
2021-07-20 11:00:00,63.47,63.59,63.31,63.38,27848.0,58.2524,58.3625,58.1055,58.1698,27848.0
2021-07-20 11:30:00,63.36,63.51,63.19,63.42,19028.0,58.1514,58.2891,57.9954,58.2065,19028.0
2021-07-20 12:00:00,63.45,63.78,63.17,63.75,105396.0,58.234,58.5369,57.977,58.5093,105396.0
2021-07-20 12:30:00,63.75,63.94,63.72,63.8,41762.0,58.5093,58.6837,58.4818,58.5552,41762.0
2021-07-20 13:00:00,63.86,63.87,63.44,63.54,29861.0,58.6103,58.6195,58.2248,58.3166,29861.0
2021-07-20 13:30:00,63.58,63.8,63.52,63.71,28906.0,58.3533,58.5552,58.2982,58.4726,28906.0
2021-07-20 14:00:00,63.71,63.8,63.44,63.49,49517.0,58.4726,58.5552,58.2248,58.2707,49517.0
2021-07-20 14:30:00,63.51,63.73,63.51,63.69,66477.0,58.2891,58.491,58.2891,58.4543,66477.0
2021-07-20 15:00:00,63.69,63.94,63.65,63.8,44531.0,58.4543,58.6837,58.4176,58.5552,44531.0
2021-07-20 15:30:00,63.8,63.8,63.11,63.22,202438.0,58.5552,58.5552,57.9219,58.0229,202438.0
2021-07-21 09:30:00,63.83,65.38,63.75,65.3,40660.0,58.5828,60.0053,58.5093,59.9319,40660.0
2021-07-21 10:00:00,65.29,65.43,64.31,64.33,39534.0,59.9227,60.0512,59.0233,59.0417,39534.0
2021-07-21 10:30:00,64.22,64.44,64.15,64.27,11199.0,58.9407,59.1426,58.8765,58.9866,11199.0
2021-07-21 11:00:00,64.3,64.5,64.29,64.29,15152.0,59.0141,59.1977,59.0049,59.0049,15152.0
2021-07-21 11:30:00,64.2,64.81,64.2,64.72,22765.0,58.9223,59.4822,58.9223,59.3996,22765.0
2021-07-21 12:00:00,64.66,64.68,64.49,64.5,13828.0,59.3445,59.3629,59.1885,59.1977,13828.0
2021-07-21 12:30:00,64.5,64.55,64.35,64.42,22585.0,59.1977,59.2436,59.06,59.1243,22585.0
2021-07-21 13:00:00,64.42,64.6,64.37,64.52,21607.0,59.1243,59.2895,59.0784,59.216,21607.0
2021-07-21 13:30:00,64.5,64.59,64.27,64.33,24195.0,59.1977,59.2803,58.9866,59.0417,24195.0
2021-07-21 14:00:00,64.33,64.37,64.19,64.28,19307.0,59.0417,59.0784,58.9132,58.9958,19307.0
2021-07-21 14:30:00,64.26,64.29,64.1,64.22,23261.0,58.9774,59.0049,58.8306,58.9407,23261.0
2021-07-21 15:00:00,64.23,64.3,64.18,64.24,25943.0,58.9499,59.0141,58.904,58.9591,25943.0
2021-07-21 15:30:00,64.23,64.3,63.88,63.97,120380.0,58.9499,59.0141,58.6287,58.7113,120380.0
2021-07-22 09:30:00,63.67,64.03,63.26,63.85,47985.0,58.4359,58.7663,58.0596,58.6011,47985.0
2021-07-22 10:00:00,63.98,64.47,63.84,64.23,27341.0,58.7204,59.1701,58.5919,58.9499,27341.0
2021-07-22 10:30:00,64.27,64.65,64.1,64.16,36256.0,58.9866,59.3354,58.8306,58.8856,36256.0
2021-07-22 11:00:00,64.13,64.15,63.9,63.96,27510.0,58.8581,58.8765,58.647,58.7021,27510.0
2021-07-22 11:30:00,63.97,64.12,63.9,64.02,18114.0,58.7113,58.8489,58.647,58.7571,18114.0
2021-07-22 12:00:00,63.99,64.08,63.89,64.08,17166.0,58.7296,58.8122,58.6378,58.8122,17166.0
2021-07-22 12:30:00,64.1,64.17,64.07,64.14,16859.0,58.8306,58.8948,58.803,58.8673,16859.0
2021-07-22 13:00:00,64.15,64.17,64.08,64.12,25930.0,58.8765,58.8948,58.8122,58.8489,25930.0
2021-07-22 13:30:00,64.13,64.13,64.06,64.1,10805.0,58.8581,58.8581,58.7939,58.8306,10805.0
2021-07-22 14:00:00,64.19,64.26,64.15,64.2,16041.0,58.9132,58.9774,58.8765,58.9223,16041.0
2021-07-22 14:30:00,64.2,64.23,64.08,64.2,14372.0,58.9223,58.9499,58.8122,58.9223,14372.0
2021-07-22 15:00:00,64.2,64.22,64.08,64.08,12671.0,58.9223,58.9407,58.8122,58.8122,12671.0
2021-07-22 15:30:00,64.07,64.36,63.98,64.3,113663.0,58.803,59.0692,58.7204,59.0141,113663.0
2021-07-23 09:30:00,64.81,65.44,64.71,64.84,56318.0,59.4822,60.0604,59.3904,59.5097,56318.0
2021-07-23 10:00:00,64.84,65.07,64.73,65.03,34384.0,59.5097,59.7208,59.4088,59.6841,34384.0
2021-07-23 10:30:00,65.03,65.56,65.0,65.38,29555.0,59.6841,60.1705,59.6566,60.0053,29555.0
2021-07-23 11:00:00,65.33,65.5,65.26,65.39,23092.0,59.9595,60.1155,59.8952,60.0145,23092.0
2021-07-23 11:30:00,65.42,65.44,65.15,65.24,31490.0,60.0421,60.0604,59.7942,59.8769,31490.0
2021-07-23 12:00:00,65.23,65.41,65.21,65.4,11296.0,59.8677,60.0329,59.8493,60.0237,11296.0
2021-07-23 12:30:00,65.44,65.49,65.36,65.48,18535.0,60.0604,60.1063,59.987,60.0971,18535.0
2021-07-23 13:00:00,65.44,65.54,65.17,65.17,28266.0,60.0604,60.1522,59.8126,59.8126,28266.0
2021-07-23 13:30:00,65.15,65.31,65.12,65.3,9743.0,59.7942,59.9411,59.7667,59.9319,9743.0
2021-07-23 14:00:00,65.24,65.24,65.06,65.12,16472.0,59.8769,59.8769,59.7116,59.7667,16472.0
2021-07-23 14:30:00,65.11,65.31,65.11,65.31,23790.0,59.7575,59.9411,59.7575,59.9411,23790.0
2021-07-23 15:00:00,65.31,65.48,65.27,65.43,54431.0,59.9411,60.0971,59.9044,60.0512,54431.0
2021-07-23 15:30:00,65.45,65.59,65.14,65.22,139364.0,60.0696,60.1981,59.7851,59.8585,139364.0
2021-07-26 09:30:00,65.12,65.52,64.78,65.44,42539.0,59.7667,60.1338,59.4547,60.0604,42539.0
2021-07-26 10:00:00,65.44,65.64,65.31,65.47,50364.0,60.0604,60.244,59.9411,60.0879,50364.0
2021-07-26 10:30:00,65.44,65.6,65.23,65.49,44827.0,60.0604,60.2073,59.8677,60.1063,44827.0
2021-07-26 11:00:00,65.46,65.75,65.41,65.65,29976.0,60.0788,60.3449,60.0329,60.2531,29976.0
2021-07-26 11:30:00,65.6,65.6,65.16,65.24,19487.0,60.2073,60.2073,59.8034,59.8769,19487.0
2021-07-26 12:00:00,65.24,65.28,65.18,65.22,18887.0,59.8769,59.9136,59.8218,59.8585,18887.0
2021-07-26 12:30:00,65.27,65.3,65.08,65.26,18311.0,59.9044,59.9319,59.73,59.8952,18311.0
2021-07-26 13:00:00,65.26,65.33,65.12,65.2,11228.0,59.8952,59.9595,59.7667,59.8401,11228.0
2021-07-26 13:30:00,65.2,65.23,65.05,65.1,16122.0,59.8401,59.8677,59.7025,59.7484,16122.0
2021-07-26 14:00:00,65.08,65.12,64.91,64.95,13979.0,59.73,59.7667,59.574,59.6107,13979.0
2021-07-26 14:30:00,64.94,64.99,64.89,64.94,19614.0,59.6015,59.6474,59.5556,59.6015,19614.0
2021-07-26 15:00:00,64.92,65.16,64.92,65.15,25193.0,59.5832,59.8034,59.5832,59.7942,25193.0
2021-07-26 15:30:00,65.16,65.18,64.89,64.93,144328.0,59.8034,59.8218,59.5556,59.5923,144328.0
2021-07-27 09:30:00,64.1,64.59,63.79,64.37,40772.0,58.8306,59.2803,58.546,59.0784,40772.0
2021-07-27 10:00:00,64.47,64.87,64.43,64.87,25784.0,59.1701,59.5373,59.1334,59.5373,25784.0
2021-07-27 10:30:00,64.85,64.94,64.53,64.91,25462.0,59.5189,59.6015,59.2252,59.574,25462.0
2021-07-27 11:00:00,64.91,65.0,64.62,64.66,24011.0,59.574,59.6566,59.3078,59.3445,24011.0
2021-07-27 11:30:00,64.62,64.62,64.25,64.35,48226.0,59.3078,59.3078,58.9682,59.06,48226.0
2021-07-27 12:00:00,64.34,64.35,64.14,64.35,31065.0,59.0508,59.06,58.8673,59.06,31065.0
2021-07-27 12:30:00,64.33,64.37,64.16,64.33,41568.0,59.0417,59.0784,58.8856,59.0417,41568.0
2021-07-27 13:00:00,64.32,64.47,64.29,64.36,40399.0,59.0325,59.1701,59.0049,59.0692,40399.0
2021-07-27 13:30:00,64.36,64.6,64.28,64.58,32993.0,59.0692,59.2895,58.9958,59.2711,32993.0
2021-07-27 14:00:00,64.56,64.91,64.55,64.9,29232.0,59.2528,59.574,59.2436,59.5648,29232.0
2021-07-27 14:30:00,64.89,64.95,64.65,64.81,40305.0,59.5556,59.6107,59.3354,59.4822,40305.0
2021-07-27 15:00:00,64.81,64.89,64.63,64.67,64779.0,59.4822,59.5556,59.317,59.3537,64779.0
2021-07-27 15:30:00,64.68,64.82,64.56,64.75,161943.0,59.3629,59.4914,59.2528,59.4271,161943.0
2021-07-28 09:30:00,65.16,65.16,64.21,64.26,43963.0,59.8034,59.8034,58.9315,58.9774,43963.0
2021-07-28 10:00:00,64.29,64.29,63.5,63.54,56826.0,59.0049,59.0049,58.2799,58.3166,56826.0
2021-07-28 10:30:00,63.65,64.13,63.65,64.13,25342.0,58.4176,58.8581,58.4176,58.8581,25342.0
2021-07-28 11:00:00,64.14,64.58,64.14,64.58,33710.0,58.8673,59.2711,58.8673,59.2711,33710.0
2021-07-28 11:30:00,64.61,64.83,64.61,64.73,27709.0,59.2986,59.5006,59.2986,59.4088,27709.0
2021-07-28 12:00:00,64.74,64.89,64.7,64.82,24010.0,59.418,59.5556,59.3812,59.4914,24010.0
2021-07-28 12:30:00,64.77,64.89,64.76,64.81,22646.0,59.4455,59.5556,59.4363,59.4822,22646.0
2021-07-28 13:00:00,64.83,64.84,64.65,64.65,17271.0,59.5006,59.5097,59.3354,59.3354,17271.0
2021-07-28 13:30:00,64.63,64.67,64.48,64.51,14826.0,59.317,59.3537,59.1793,59.2069,14826.0
2021-07-28 14:00:00,64.47,64.79,64.47,64.66,52930.0,59.1701,59.4638,59.1701,59.3445,52930.0
2021-07-28 14:30:00,64.66,64.79,64.58,64.75,30325.0,59.3445,59.4638,59.2711,59.4271,30325.0
2021-07-28 15:00:00,64.77,64.87,64.54,64.55,22601.0,59.4455,59.5373,59.2344,59.2436,22601.0
2021-07-28 15:30:00,64.6,64.68,64.32,64.35,101068.0,59.2895,59.3629,59.0325,59.06,101068.0
2021-07-29 09:30:00,64.91,65.81,64.91,65.61,80158.0,59.574,60.4,59.574,60.2164,80158.0
2021-07-29 10:00:00,65.51,66.02,65.4,65.71,35892.0,60.1247,60.5927,60.0237,60.3082,35892.0
2021-07-29 10:30:00,65.77,65.96,65.7,65.82,36692.0,60.3633,60.5377,60.299,60.4092,36692.0
2021-07-29 11:00:00,65.88,66.27,65.72,66.2,79198.0,60.4642,60.8222,60.3174,60.7579,79198.0
2021-07-29 11:30:00,66.24,66.42,66.16,66.19,19289.0,60.7946,60.9598,60.7212,60.7488,19289.0
2021-07-29 12:00:00,66.18,66.3,66.13,66.23,25552.0,60.7396,60.8497,60.6937,60.7855,25552.0
2021-07-29 12:30:00,66.19,66.21,65.95,65.95,18462.0,60.7488,60.7671,60.5285,60.5285,18462.0
2021-07-29 13:00:00,65.93,66.07,65.9,65.9,13165.0,60.5101,60.6386,60.4826,60.4826,13165.0
2021-07-29 13:30:00,65.87,65.87,65.67,65.74,15459.0,60.4551,60.4551,60.2715,60.3357,15459.0
2021-07-29 14:00:00,65.7,65.7,65.39,65.46,26182.0,60.299,60.299,60.0145,60.0788,26182.0
2021-07-29 14:30:00,65.46,65.59,65.39,65.53,15299.0,60.0788,60.1981,60.0145,60.143,15299.0
2021-07-29 15:00:00,65.47,65.53,65.36,65.49,10784.0,60.0879,60.143,59.987,60.1063,10784.0
2021-07-29 15:30:00,65.5,65.57,65.16,65.2,98349.0,60.1155,60.1797,59.8034,59.8401,98349.0
2021-07-30 09:30:00,64.95,65.46,64.5,65.4,20765.0,59.6107,60.0788,59.1977,60.0237,20765.0
2021-07-30 10:00:00,65.3,65.48,65.19,65.25,37238.0,59.9319,60.0971,59.831,59.886,37238.0
2021-07-30 10:30:00,65.28,65.41,65.14,65.31,45084.0,59.9136,60.0329,59.7851,59.9411,45084.0
2021-07-30 11:00:00,65.38,65.62,65.25,65.4,47877.0,60.0053,60.2256,59.886,60.0237,47877.0
2021-07-30 11:30:00,65.38,65.43,64.97,65.02,39044.0,60.0053,60.0512,59.629,59.6749,39044.0
2021-07-30 12:00:00,65.02,65.16,64.94,65.08,8314.0,59.6749,59.8034,59.6015,59.73,8314.0
2021-07-30 12:30:00,65.15,65.23,64.96,65.03,23246.0,59.7942,59.8677,59.6199,59.6841,23246.0
2021-07-30 13:00:00,65.04,65.04,64.83,64.86,14634.0,59.6933,59.6933,59.5006,59.5281,14634.0
2021-07-30 13:30:00,64.85,65.05,64.85,65.04,9974.0,59.5189,59.7025,59.5189,59.6933,9974.0
2021-07-30 14:00:00,65.0,65.05,64.81,64.83,7822.0,59.6566,59.7025,59.4822,59.5006,7822.0
2021-07-30 14:30:00,64.83,64.88,64.68,64.85,18238.0,59.5006,59.5464,59.3629,59.5189,18238.0
2021-07-30 15:00:00,64.86,64.88,64.64,64.71,17004.0,59.5281,59.5464,59.3262,59.3904,17004.0
2021-07-30 15:30:00,64.73,64.83,64.59,64.65,119378.0,59.4088,59.5006,59.2803,59.3354,119378.0
2021-08-02 09:30:00,65.03,65.93,65.03,65.44,61664.0,59.6841,60.5101,59.6841,60.0604,61664.0
2021-08-02 10:00:00,65.39,65.69,65.29,65.33,35692.0,60.0145,60.2899,59.9227,59.9595,35692.0
2021-08-02 10:30:00,65.32,65.57,65.02,65.06,27603.0,59.9503,60.1797,59.6749,59.7116,27603.0
2021-08-02 11:00:00,65.07,65.23,64.98,65.12,27115.0,59.7208,59.8677,59.6382,59.7667,27115.0
2021-08-02 11:30:00,65.11,65.11,64.65,64.66,39753.0,59.7575,59.7575,59.3354,59.3445,39753.0
2021-08-02 12:00:00,64.64,64.64,64.22,64.29,36432.0,59.3262,59.3262,58.9407,59.0049,36432.0
2021-08-02 12:30:00,64.33,64.75,64.31,64.63,32588.0,59.0417,59.4271,59.0233,59.317,32588.0
2021-08-02 13:00:00,64.68,64.73,64.52,64.61,15321.0,59.3629,59.4088,59.216,59.2986,15321.0
2021-08-02 13:30:00,64.58,64.87,64.51,64.87,38706.0,59.2711,59.5373,59.2069,59.5373,38706.0
2021-08-02 14:00:00,64.88,65.21,64.82,65.17,37343.0,59.5464,59.8493,59.4914,59.8126,37343.0
2021-08-02 14:30:00,65.15,65.49,65.15,65.48,41409.0,59.7942,60.1063,59.7942,60.0971,41409.0
2021-08-02 15:00:00,65.4,65.56,65.25,65.56,37576.0,60.0237,60.1705,59.886,60.1705,37576.0
2021-08-02 15:30:00,65.57,65.57,65.21,65.35,127445.0,60.1797,60.1797,59.8493,59.9778,127445.0
2021-08-03 09:30:00,65.7,65.85,65.22,65.54,73033.0,60.299,60.4367,59.8585,60.1522,73033.0
2021-08-03 10:00:00,65.51,66.06,65.48,66.05,60961.0,60.1247,60.6294,60.0971,60.6203,60961.0
2021-08-03 10:30:00,66.02,66.52,65.99,66.3,40887.0,60.5927,61.0516,60.5652,60.8497,40887.0
2021-08-03 11:00:00,66.26,66.42,66.09,66.31,31624.0,60.813,60.9598,60.657,60.8589,31624.0
2021-08-03 11:30:00,66.33,66.51,66.31,66.47,21800.0,60.8772,61.0424,60.8589,61.0057,21800.0
2021-08-03 12:00:00,66.47,67.08,66.46,66.89,21548.0,61.0057,61.5656,60.9966,61.3912,21548.0
2021-08-03 12:30:00,66.84,66.85,66.65,66.68,37411.0,61.3453,61.3545,61.1709,61.1985,37411.0
2021-08-03 13:00:00,66.67,66.68,66.46,66.47,42560.0,61.1893,61.1985,60.9966,61.0057,42560.0
2021-08-03 13:30:00,66.47,66.82,66.34,66.78,75923.0,61.0057,61.327,60.8864,61.2903,75923.0
2021-08-03 14:00:00,66.79,66.79,66.52,66.57,112903.0,61.2994,61.2994,61.0516,61.0975,112903.0
2021-08-03 14:30:00,66.54,66.64,66.48,66.56,55591.0,61.07,61.1618,61.0149,61.0883,55591.0
2021-08-03 15:00:00,66.53,66.69,66.52,66.68,46224.0,61.0608,61.2077,61.0516,61.1985,46224.0
2021-08-03 15:30:00,66.67,66.69,66.4,66.42,127517.0,61.1893,61.2077,60.9415,60.9598,127517.0
2021-08-04 09:30:00,65.72,65.72,64.29,65.03,47861.0,60.3174,60.3174,59.0049,59.6841,47861.0
2021-08-04 10:00:00,65.02,66.08,64.98,65.83,76296.0,59.6749,60.6478,59.6382,60.4183,76296.0
2021-08-04 10:30:00,65.81,66.44,65.5,66.13,68340.0,60.4,60.9782,60.1155,60.6937,68340.0
2021-08-04 11:00:00,66.13,66.24,65.6,65.62,63766.0,60.6937,60.7946,60.2073,60.2256,63766.0
2021-08-04 11:30:00,65.69,65.8,65.43,65.7,58750.0,60.2899,60.3908,60.0512,60.299,58750.0
2021-08-04 12:00:00,65.68,65.87,65.39,65.6,41759.0,60.2807,60.4551,60.0145,60.2073,41759.0
2021-08-04 12:30:00,65.6,65.87,65.55,65.81,20070.0,60.2073,60.4551,60.1614,60.4,20070.0
2021-08-04 13:00:00,65.77,66.31,65.75,66.23,22559.0,60.3633,60.8589,60.3449,60.7855,22559.0
2021-08-04 13:30:00,66.16,66.56,66.09,66.56,22426.0,60.7212,61.0883,60.657,61.0883,22426.0
2021-08-04 14:00:00,66.56,66.65,66.26,66.39,125770.0,61.0883,61.1709,60.813,60.9323,125770.0
2021-08-04 14:30:00,66.36,66.61,66.22,66.38,34858.0,60.9048,61.1342,60.7763,60.9231,34858.0
2021-08-04 15:00:00,66.34,66.45,66.17,66.37,61215.0,60.8864,60.9874,60.7304,60.914,61215.0
2021-08-04 15:30:00,66.37,66.84,66.33,66.57,100588.0,60.914,61.3453,60.8772,61.0975,100588.0
2021-08-05 09:30:00,67.26,67.94,66.5,66.77,60011.0,61.7308,62.3549,61.0333,61.2811,60011.0
2021-08-05 10:00:00,66.68,66.92,66.15,66.32,34132.0,61.1985,61.4187,60.712,60.8681,34132.0
2021-08-05 10:30:00,66.32,66.74,66.24,66.45,22864.0,60.8681,61.2535,60.7946,60.9874,22864.0
2021-08-05 11:00:00,66.46,66.59,66.3,66.38,21864.0,60.9966,61.1159,60.8497,60.9231,21864.0
2021-08-05 11:30:00,66.4,66.55,66.16,66.35,28879.0,60.9415,61.0792,60.7212,60.8956,28879.0
2021-08-05 12:00:00,66.34,66.76,66.32,66.67,22658.0,60.8864,61.2719,60.8681,61.1893,22658.0
2021-08-05 12:30:00,66.66,66.68,66.38,66.43,36765.0,61.1801,61.1985,60.9231,60.969,36765.0
2021-08-05 13:00:00,66.43,66.62,66.24,66.35,25536.0,60.969,61.1434,60.7946,60.8956,25536.0
2021-08-05 13:30:00,66.43,66.52,66.24,66.45,22144.0,60.969,61.0516,60.7946,60.9874,22144.0
2021-08-05 14:00:00,66.42,66.44,66.06,66.37,20312.0,60.9598,60.9782,60.6294,60.914,20312.0
2021-08-05 14:30:00,66.32,66.6,66.32,66.41,21469.0,60.8681,61.125,60.8681,60.9507,21469.0
2021-08-05 15:00:00,66.41,66.83,66.37,66.78,40672.0,60.9507,61.3361,60.914,61.2903,40672.0
2021-08-05 15:30:00,66.76,67.15,66.67,67.1,74841.0,61.2719,61.6298,61.1893,61.5839,74841.0
2021-08-06 09:30:00,67.8,68.15,67.42,67.79,58018.0,62.2264,62.5476,61.8776,62.2172,58018.0
2021-08-06 10:00:00,67.74,67.88,67.51,67.51,62942.0,62.1713,62.2998,61.9602,61.9602,62942.0
2021-08-06 10:30:00,67.51,67.64,67.26,67.44,24878.0,61.9602,62.0796,61.7308,61.896,24878.0
2021-08-06 11:00:00,67.47,67.66,67.33,67.49,52409.0,61.9235,62.0979,61.795,61.9419,52409.0
2021-08-06 11:30:00,67.47,67.58,67.4,67.49,13644.0,61.9235,62.0245,61.8593,61.9419,13644.0
2021-08-06 12:00:00,67.49,67.66,67.46,67.64,13821.0,61.9419,62.0979,61.9144,62.0796,13821.0
2021-08-06 12:30:00,67.62,67.75,67.51,67.71,10886.0,62.0612,62.1805,61.9602,62.1438,10886.0
2021-08-06 13:00:00,67.69,67.75,67.63,67.72,8415.0,62.1254,62.1805,62.0704,62.153,8415.0
2021-08-06 13:30:00,67.69,67.87,67.61,67.86,18249.0,62.1254,62.2906,62.052,62.2815,18249.0
2021-08-06 14:00:00,67.88,67.98,67.76,67.88,25695.0,62.2998,62.3916,62.1897,62.2998,25695.0
2021-08-06 14:30:00,67.85,67.86,67.58,67.62,30529.0,62.2723,62.2815,62.0245,62.0612,30529.0
2021-08-06 15:00:00,67.6,67.8,67.57,67.77,21959.0,62.0428,62.2264,62.0153,62.1989,21959.0
2021-08-06 15:30:00,67.78,67.9,67.5,67.74,88714.0,62.208,62.3182,61.9511,62.1713,88714.0
2021-08-09 09:30:00,67.44,67.7,66.91,67.07,46609.0,61.896,62.1346,61.4096,61.5564,46609.0
2021-08-09 10:00:00,67.08,67.28,66.65,66.86,32781.0,61.5656,61.7491,61.1709,61.3637,32781.0
2021-08-09 10:30:00,66.88,67.0,66.76,66.81,48836.0,61.382,61.4922,61.2719,61.3178,48836.0
2021-08-09 11:00:00,66.78,67.12,66.76,67.06,27665.0,61.2903,61.6023,61.2719,61.5472,27665.0
2021-08-09 11:30:00,67.08,67.44,67.07,67.3,20093.0,61.5656,61.896,61.5564,61.7675,20093.0
2021-08-09 12:00:00,67.35,67.55,67.26,67.51,18909.0,61.8134,61.997,61.7308,61.9602,18909.0
2021-08-09 12:30:00,67.51,67.56,67.45,67.55,17175.0,61.9602,62.0061,61.9052,61.997,17175.0
2021-08-09 13:00:00,67.56,67.73,67.56,67.58,26445.0,62.0061,62.1622,62.0061,62.0245,26445.0
2021-08-09 13:30:00,67.55,67.65,67.51,67.64,33572.0,61.997,62.0887,61.9602,62.0796,33572.0
2021-08-09 14:00:00,67.65,67.68,67.51,67.6,33704.0,62.0887,62.1163,61.9602,62.0428,33704.0
2021-08-09 14:30:00,67.54,67.9,67.51,67.62,45407.0,61.9878,62.3182,61.9602,62.0612,45407.0
2021-08-09 15:00:00,67.61,67.61,67.35,67.38,39078.0,62.052,62.052,61.8134,61.8409,39078.0
2021-08-09 15:30:00,67.38,67.42,67.08,67.2,152960.0,61.8409,61.8776,61.5656,61.6757,152960.0
2021-08-10 09:30:00,66.65,67.14,65.97,66.19,122982.0,61.1709,61.6207,60.5468,60.7488,122982.0
2021-08-10 10:00:00,66.18,66.61,65.91,66.51,75537.0,60.7396,61.1342,60.4918,61.0424,75537.0
2021-08-10 10:30:00,66.54,66.64,66.3,66.53,41369.0,61.07,61.1618,60.8497,61.0608,41369.0
2021-08-10 11:00:00,66.53,66.63,66.34,66.36,45487.0,61.0608,61.1526,60.8864,60.9048,45487.0
2021-08-10 11:30:00,66.36,66.59,66.29,66.53,25027.0,60.9048,61.1159,60.8405,61.0608,25027.0
2021-08-10 12:00:00,66.51,66.55,66.39,66.49,22825.0,61.0424,61.0792,60.9323,61.0241,22825.0
2021-08-10 12:30:00,66.48,66.74,66.46,66.72,35561.0,61.0149,61.2535,60.9966,61.2352,35561.0
2021-08-10 13:00:00,66.73,66.97,66.68,66.9,28589.0,61.2444,61.4646,61.1985,61.4004,28589.0
2021-08-10 13:30:00,66.91,66.95,66.34,66.38,24174.0,61.4096,61.4463,60.8864,60.9231,24174.0
2021-08-10 14:00:00,66.37,66.42,66.21,66.34,26944.0,60.914,60.9598,60.7671,60.8864,26944.0
2021-08-10 14:30:00,66.34,66.46,66.26,66.28,19595.0,60.8864,60.9966,60.813,60.8314,19595.0
2021-08-10 15:00:00,66.27,66.29,66.06,66.14,43355.0,60.8222,60.8405,60.6294,60.7029,43355.0
2021-08-10 15:30:00,66.14,66.14,65.81,65.89,73809.0,60.7029,60.7029,60.4,60.4734,73809.0
2021-08-11 09:30:00,66.39,66.39,65.4,65.93,31766.0,60.9323,60.9323,60.0237,60.5101,31766.0
2021-08-11 10:00:00,65.98,66.09,65.69,66.08,17684.0,60.556,60.657,60.2899,60.6478,17684.0
2021-08-11 10:30:00,66.11,66.2,65.93,66.0,15693.0,60.6753,60.7579,60.5101,60.5744,15693.0
2021-08-11 11:00:00,66.07,66.07,65.69,65.81,18383.0,60.6386,60.6386,60.2899,60.4,18383.0
2021-08-11 11:30:00,65.75,65.89,65.63,65.81,10537.0,60.3449,60.4734,60.2348,60.4,10537.0
2021-08-11 12:00:00,65.82,65.87,65.68,65.79,11971.0,60.4092,60.4551,60.2807,60.3816,11971.0
2021-08-11 12:30:00,65.8,65.86,65.75,65.84,20428.0,60.3908,60.4459,60.3449,60.4275,20428.0
2021-08-11 13:00:00,65.84,65.86,65.65,65.77,18973.0,60.4275,60.4459,60.2531,60.3633,18973.0
2021-08-11 13:30:00,65.77,65.85,65.55,65.55,26089.0,60.3633,60.4367,60.1614,60.1614,26089.0
2021-08-11 14:00:00,65.55,65.58,65.43,65.51,39117.0,60.1614,60.1889,60.0512,60.1247,39117.0
2021-08-11 14:30:00,65.46,65.46,65.21,65.23,29289.0,60.0788,60.0788,59.8493,59.8677,29289.0
2021-08-11 15:00:00,65.18,65.25,65.09,65.15,28096.0,59.8218,59.886,59.7392,59.7942,28096.0
2021-08-11 15:30:00,65.15,65.34,65.03,65.23,153645.0,59.7942,59.9686,59.6841,59.8677,153645.0
2021-08-12 09:30:00,65.22,65.26,64.34,64.47,44364.0,59.8585,59.8952,59.0508,59.1701,44364.0
2021-08-12 10:00:00,64.53,64.83,64.5,64.64,30990.0,59.2252,59.5006,59.1977,59.3262,30990.0
2021-08-12 10:30:00,64.64,64.77,64.49,64.75,31949.0,59.3262,59.4455,59.1885,59.4271,31949.0
2021-08-12 11:00:00,64.74,64.91,64.72,64.89,38897.0,59.418,59.574,59.3996,59.5556,38897.0
2021-08-12 11:30:00,64.89,64.89,64.61,64.73,25373.0,59.5556,59.5556,59.2986,59.4088,25373.0
2021-08-12 12:00:00,64.78,64.87,64.77,64.84,24662.0,59.4547,59.5373,59.4455,59.5097,24662.0
2021-08-12 12:30:00,64.83,64.98,64.8,64.92,23880.0,59.5006,59.6382,59.473,59.5832,23880.0
2021-08-12 13:00:00,64.92,65.03,64.79,65.02,45450.0,59.5832,59.6841,59.4638,59.6749,45450.0
2021-08-12 13:30:00,65.01,65.26,64.95,65.22,25033.0,59.6658,59.8952,59.6107,59.8585,25033.0
2021-08-12 14:00:00,65.21,65.32,65.21,65.26,21825.0,59.8493,59.9503,59.8493,59.8952,21825.0
2021-08-12 14:30:00,65.24,65.42,65.17,65.33,23961.0,59.8769,60.0421,59.8126,59.9595,23961.0
2021-08-12 15:00:00,65.32,65.37,65.21,65.21,36133.0,59.9503,59.9962,59.8493,59.8493,36133.0
2021-08-12 15:30:00,65.21,65.23,64.98,65.05,103464.0,59.8493,59.8677,59.6382,59.7025,103464.0
2021-08-13 09:30:00,65.36,65.36,64.85,65.28,33019.0,59.987,59.987,59.5189,59.9136,33019.0
2021-08-13 10:00:00,65.27,65.57,65.09,65.35,32151.0,59.9044,60.1797,59.7392,59.9778,32151.0
2021-08-13 10:30:00,65.36,65.66,65.33,65.66,19043.0,59.987,60.2623,59.9595,60.2623,19043.0
2021-08-13 11:00:00,65.65,65.67,65.31,65.31,75876.0,60.2531,60.2715,59.9411,59.9411,75876.0
2021-08-13 11:30:00,65.3,65.51,65.29,65.42,83947.0,59.9319,60.1247,59.9227,60.0421,83947.0
2021-08-13 12:00:00,65.42,65.46,65.34,65.37,17693.0,60.0421,60.0788,59.9686,59.9962,17693.0
2021-08-13 12:30:00,65.37,65.43,65.31,65.4,13855.0,59.9962,60.0512,59.9411,60.0237,13855.0
2021-08-13 13:00:00,65.39,65.41,65.33,65.38,13697.0,60.0145,60.0329,59.9595,60.0053,13697.0
2021-08-13 13:30:00,65.39,65.51,65.35,65.48,18308.0,60.0145,60.1247,59.9778,60.0971,18308.0
2021-08-13 14:00:00,65.47,65.62,65.36,65.6,27982.0,60.0879,60.2256,59.987,60.2073,27982.0
2021-08-13 14:30:00,65.6,65.62,65.43,65.51,24702.0,60.2073,60.2256,60.0512,60.1247,24702.0
2021-08-13 15:00:00,65.53,65.54,65.45,65.51,24323.0,60.143,60.1522,60.0696,60.1247,24323.0
2021-08-13 15:30:00,65.51,65.53,65.35,65.46,123647.0,60.1247,60.143,59.9778,60.0788,123647.0
2021-08-16 09:30:00,65.19,65.55,64.98,65.35,52359.0,59.831,60.1614,59.6382,59.9778,52359.0
2021-08-16 10:00:00,65.32,66.02,65.27,65.84,25884.0,59.9503,60.5927,59.9044,60.4275,25884.0
2021-08-16 10:30:00,65.84,65.9,65.56,65.62,21264.0,60.4275,60.4826,60.1705,60.2256,21264.0
2021-08-16 11:00:00,65.64,65.71,65.48,65.51,15914.0,60.244,60.3082,60.0971,60.1247,15914.0
2021-08-16 11:30:00,65.54,65.62,65.41,65.41,15599.0,60.1522,60.2256,60.0329,60.0329,15599.0
2021-08-16 12:00:00,65.36,65.43,65.28,65.31,15165.0,59.987,60.0512,59.9136,59.9411,15165.0
2021-08-16 12:30:00,65.31,65.4,65.26,65.4,5811.0,59.9411,60.0237,59.8952,60.0237,5811.0
2021-08-16 13:00:00,65.38,65.53,65.36,65.48,20339.0,60.0053,60.143,59.987,60.0971,20339.0
2021-08-16 13:30:00,65.48,65.52,65.43,65.52,7800.0,60.0971,60.1338,60.0512,60.1338,7800.0
2021-08-16 14:00:00,65.53,65.59,65.48,65.53,12230.0,60.143,60.1981,60.0971,60.143,12230.0
2021-08-16 14:30:00,65.53,65.66,65.51,65.63,17746.0,60.143,60.2623,60.1247,60.2348,17746.0
2021-08-16 15:00:00,65.62,65.62,65.51,65.56,13408.0,60.2256,60.2256,60.1247,60.1705,13408.0
2021-08-16 15:30:00,65.56,65.58,65.37,65.47,103373.0,60.1705,60.1889,59.9962,60.0879,103373.0
2021-08-17 09:30:00,64.83,65.3,64.49,64.53,37018.0,59.5006,59.9319,59.1885,59.2252,37018.0
2021-08-17 10:00:00,64.59,64.78,64.47,64.76,33214.0,59.2803,59.4547,59.1701,59.4363,33214.0
2021-08-17 10:30:00,64.75,64.85,64.35,64.42,32908.0,59.4271,59.5189,59.06,59.1243,32908.0
2021-08-17 11:00:00,64.39,64.39,63.89,63.9,23053.0,59.0967,59.0967,58.6378,58.647,23053.0
2021-08-17 11:30:00,63.88,64.12,63.87,63.93,18368.0,58.6287,58.8489,58.6195,58.6745,18368.0
2021-08-17 12:00:00,63.83,63.96,63.81,63.84,16055.0,58.5828,58.7021,58.5644,58.5919,16055.0
2021-08-17 12:30:00,63.81,63.81,63.02,63.02,48400.0,58.5644,58.5644,57.8393,57.8393,48400.0
2021-08-17 13:00:00,62.98,63.61,62.98,63.57,31655.0,57.8026,58.3808,57.8026,58.3441,31655.0
2021-08-17 13:30:00,63.57,63.71,63.45,63.71,25214.0,58.3441,58.4726,58.234,58.4726,25214.0
2021-08-17 14:00:00,63.74,64.03,63.74,63.91,32154.0,58.5002,58.7663,58.5002,58.6562,32154.0
2021-08-17 14:30:00,63.94,64.07,63.72,64.07,18271.0,58.6837,58.803,58.4818,58.803,18271.0
2021-08-17 15:00:00,64.05,64.17,64.01,64.13,30634.0,58.7847,58.8948,58.748,58.8581,30634.0
2021-08-17 15:30:00,64.13,64.36,64.11,64.26,99080.0,58.8581,59.0692,58.8397,58.9774,99080.0
2021-08-18 09:30:00,64.21,64.21,63.35,64.05,37749.0,59.4482,59.4482,58.652,59.3001,37749.0
2021-08-18 10:00:00,64.05,64.05,63.7,63.97,45260.0,59.3001,59.3001,58.976,59.226,45260.0
2021-08-18 10:30:00,63.89,64.13,63.87,64.03,21085.0,59.1519,59.3741,59.1334,59.2815,21085.0
2021-08-18 11:00:00,64.08,64.16,63.94,63.95,35208.0,59.3278,59.4019,59.1982,59.2075,35208.0
2021-08-18 11:30:00,63.95,64.2,63.93,64.05,37908.0,59.2075,59.4389,59.189,59.3001,37908.0
2021-08-18 12:00:00,64.04,64.15,63.82,63.84,15071.0,59.2908,59.3926,59.0871,59.1056,15071.0
2021-08-18 12:30:00,63.83,63.86,63.67,63.69,23749.0,59.0964,59.1241,58.9482,58.9668,23749.0
2021-08-18 13:00:00,63.68,63.91,63.62,63.86,20708.0,58.9575,59.1704,58.9019,59.1241,20708.0
2021-08-18 13:30:00,63.94,64.1,63.89,64.03,15951.0,59.1982,59.3464,59.1519,59.2815,15951.0
2021-08-18 14:00:00,64.03,64.04,63.69,63.9,33691.0,59.2815,59.2908,58.9668,59.1612,33691.0
2021-08-18 14:30:00,63.88,63.9,63.65,63.77,33455.0,59.1427,59.1612,58.9297,59.0408,33455.0
2021-08-18 15:00:00,63.76,63.9,63.64,63.64,29533.0,59.0316,59.1612,58.9205,58.9205,29533.0
2021-08-18 15:30:00,63.64,63.7,63.33,63.39,135792.0,58.9205,58.976,58.6335,58.689,135792.0
2021-08-19 09:30:00,62.68,63.09,62.23,63.09,29441.0,58.0317,58.4113,57.615,58.4113,29441.0
2021-08-19 10:00:00,63.11,63.72,63.09,63.37,41341.0,58.4298,58.9945,58.4113,58.6705,41341.0
2021-08-19 10:30:00,63.37,63.38,62.65,62.96,37932.0,58.6705,58.6797,58.0039,58.2909,37932.0
2021-08-19 11:00:00,63.01,63.01,62.38,62.67,36557.0,58.3372,58.3372,57.7539,58.0224,36557.0
2021-08-19 11:30:00,62.7,62.75,62.43,62.59,54953.0,58.0502,58.0965,57.8002,57.9483,54953.0
2021-08-19 12:00:00,62.58,62.65,62.4,62.53,37591.0,57.9391,58.0039,57.7724,57.8928,37591.0
2021-08-19 12:30:00,62.54,62.58,62.36,62.54,22129.0,57.902,57.9391,57.7354,57.902,22129.0
2021-08-19 13:00:00,62.52,62.52,62.0,62.03,16792.0,57.8835,57.8835,57.4021,57.4299,16792.0
2021-08-19 13:30:00,62.04,62.15,61.99,62.08,20979.0,57.4391,57.541,57.3928,57.4762,20979.0
2021-08-19 14:00:00,62.1,62.21,61.72,61.78,29826.0,57.4947,57.5965,57.1429,57.1984,29826.0
2021-08-19 14:30:00,61.77,61.96,61.62,61.9,28147.0,57.1891,57.3651,57.0503,57.3095,28147.0
2021-08-19 15:00:00,61.92,62.23,61.9,62.22,53706.0,57.328,57.615,57.3095,57.6058,53706.0
2021-08-19 15:30:00,62.23,62.27,61.93,62.25,142228.0,57.615,57.6521,57.3373,57.6335,142228.0
2021-08-20 09:30:00,62.52,62.63,62.29,62.34,15066.0,57.8835,57.9854,57.6706,57.7169,15066.0
2021-08-20 10:00:00,62.39,62.84,62.3,62.61,10358.0,57.7632,58.1798,57.6798,57.9668,10358.0
2021-08-20 10:30:00,62.64,62.78,62.6,62.67,8440.0,57.9946,58.1242,57.9576,58.0224,8440.0
2021-08-20 11:00:00,62.65,62.93,62.58,62.85,12069.0,58.0039,58.2631,57.9391,58.1891,12069.0
2021-08-20 11:30:00,62.84,63.06,62.83,63.04,15172.0,58.1798,58.3835,58.1705,58.365,15172.0
2021-08-20 12:00:00,63.12,63.21,63.03,63.13,5869.0,58.439,58.5224,58.3557,58.4483,5869.0
2021-08-20 12:30:00,63.11,63.26,63.11,63.13,6868.0,58.4298,58.5686,58.4298,58.4483,6868.0
2021-08-20 13:00:00,63.17,63.32,63.17,63.21,7248.0,58.4853,58.6242,58.4853,58.5224,7248.0
2021-08-20 13:30:00,63.21,63.21,62.76,62.76,14818.0,58.5224,58.5224,58.1057,58.1057,14818.0
2021-08-20 14:00:00,62.8,63.0,62.8,62.89,12140.0,58.1428,58.3279,58.1428,58.2261,12140.0
2021-08-20 14:30:00,62.9,62.9,62.62,62.67,39988.0,58.2353,58.2353,57.9761,58.0224,39988.0
2021-08-20 15:00:00,62.66,62.73,62.59,62.67,17530.0,58.0131,58.078,57.9483,58.0224,17530.0
2021-08-20 15:30:00,62.66,62.7,62.55,62.67,86036.0,58.0131,58.0502,57.9113,58.0224,86036.0
2021-08-23 09:30:00,62.72,63.55,62.72,63.43,16478.0,58.0687,58.8371,58.0687,58.726,16478.0
2021-08-23 10:00:00,63.4,63.47,63.21,63.21,34119.0,58.6983,58.7631,58.5224,58.5224,34119.0
2021-08-23 10:30:00,63.2,63.34,63.11,63.23,12228.0,58.5131,58.6427,58.4298,58.5409,12228.0
2021-08-23 11:00:00,63.21,63.51,63.17,63.43,13250.0,58.5224,58.8001,58.4853,58.726,13250.0
2021-08-23 11:30:00,63.47,63.72,63.43,63.55,8319.0,58.7631,58.9945,58.726,58.8371,8319.0
2021-08-23 12:00:00,63.55,63.84,63.5,63.79,12278.0,58.8371,59.1056,58.7908,59.0593,12278.0
2021-08-23 12:30:00,63.79,63.79,63.62,63.72,37959.0,59.0593,59.0593,58.9019,58.9945,37959.0
2021-08-23 13:00:00,63.73,63.98,63.64,63.83,37992.0,59.0038,59.2353,58.9205,59.0964,37992.0
2021-08-23 13:30:00,63.81,63.81,63.68,63.73,23323.0,59.0779,59.0779,58.9575,59.0038,23323.0
2021-08-23 14:00:00,63.74,64.0,63.73,63.96,22142.0,59.013,59.2538,59.0038,59.2167,22142.0
2021-08-23 14:30:00,63.93,64.1,63.9,63.9,26944.0,59.189,59.3464,59.1612,59.1612,26944.0
2021-08-23 15:00:00,63.92,63.92,63.73,63.86,25665.0,59.1797,59.1797,59.0038,59.1241,25665.0
2021-08-23 15:30:00,63.87,63.94,63.5,63.81,88180.0,59.1334,59.1982,58.7908,59.0779,88180.0
2021-08-24 09:30:00,63.89,64.9,63.89,64.81,22575.0,59.1519,60.087,59.1519,60.0037,22575.0
2021-08-24 10:00:00,64.85,64.85,64.29,64.53,24841.0,60.0407,60.0407,59.5223,59.7445,24841.0
2021-08-24 10:30:00,64.61,64.75,64.51,64.66,17649.0,59.8185,59.9481,59.7259,59.8648,17649.0
2021-08-24 11:00:00,64.66,64.74,64.46,64.51,12201.0,59.8648,59.9389,59.6797,59.7259,12201.0
2021-08-24 11:30:00,64.51,64.61,64.41,64.44,10894.0,59.7259,59.8185,59.6334,59.6611,10894.0
2021-08-24 12:00:00,64.45,64.49,64.38,64.47,9512.0,59.6704,59.7074,59.6056,59.6889,9512.0
2021-08-24 12:30:00,64.47,64.59,64.46,64.53,9103.0,59.6889,59.8,59.6797,59.7445,9103.0
2021-08-24 13:00:00,64.53,64.59,64.45,64.5,10156.0,59.7445,59.8,59.6704,59.7167,10156.0
2021-08-24 13:30:00,64.5,64.52,64.39,64.39,11686.0,59.7167,59.7352,59.6148,59.6148,11686.0
2021-08-24 14:00:00,64.39,64.51,64.37,64.45,13152.0,59.6148,59.7259,59.5963,59.6704,13152.0
2021-08-24 14:30:00,64.47,64.61,64.38,64.53,13016.0,59.6889,59.8185,59.6056,59.7445,13016.0
2021-08-24 15:00:00,64.55,64.57,64.32,64.39,15160.0,59.763,59.7815,59.55,59.6148,15160.0
2021-08-24 15:30:00,64.38,64.38,64.12,64.18,70135.0,59.6056,59.6056,59.3649,59.4204,70135.0
2021-08-25 09:30:00,64.4,65.43,64.4,65.43,24344.0,59.6241,60.5777,59.6241,60.5777,24344.0
2021-08-25 10:00:00,65.42,65.42,65.02,65.02,24248.0,60.5685,60.5685,60.1981,60.1981,24248.0
2021-08-25 10:30:00,65.07,65.22,64.98,64.98,20882.0,60.2444,60.3833,60.1611,60.1611,20882.0
2021-08-25 11:00:00,65.01,65.35,64.95,65.34,42523.0,60.1889,60.5037,60.1333,60.4944,42523.0
2021-08-25 11:30:00,65.34,65.34,65.18,65.18,22712.0,60.4944,60.4944,60.3463,60.3463,22712.0
2021-08-25 12:00:00,65.2,65.42,65.16,65.16,109110.0,60.3648,60.5685,60.3277,60.3277,109110.0
2021-08-25 12:30:00,65.19,65.27,65.03,65.2,31582.0,60.3555,60.4296,60.2074,60.3648,31582.0
2021-08-25 13:00:00,65.2,65.3,65.17,65.19,30049.0,60.3648,60.4574,60.337,60.3555,30049.0
2021-08-25 13:30:00,65.21,65.37,65.2,65.22,15910.0,60.374,60.5222,60.3648,60.3833,15910.0
2021-08-25 14:00:00,65.23,65.36,65.13,65.31,16144.0,60.3926,60.5129,60.3,60.4666,16144.0
2021-08-25 14:30:00,65.31,65.31,65.1,65.15,17805.0,60.4666,60.4666,60.2722,60.3185,17805.0
2021-08-25 15:00:00,65.14,65.15,64.81,64.82,28228.0,60.3092,60.3185,60.0037,60.013,28228.0
2021-08-25 15:30:00,64.83,64.9,64.56,64.79,88376.0,60.0222,60.087,59.7722,59.9852,88376.0
2021-08-26 09:30:00,64.8,65.39,64.66,64.92,18245.0,59.9944,60.5407,59.8648,60.1055,18245.0
2021-08-26 10:00:00,64.87,65.19,64.8,64.92,18923.0,60.0592,60.3555,59.9944,60.1055,18923.0
2021-08-26 10:30:00,64.92,65.03,64.61,64.75,16746.0,60.1055,60.2074,59.8185,59.9481,16746.0
2021-08-26 11:00:00,64.75,65.21,64.69,65.21,20404.0,59.9481,60.374,59.8926,60.374,20404.0
2021-08-26 11:30:00,65.14,65.55,65.14,65.44,23233.0,60.3092,60.6888,60.3092,60.587,23233.0
2021-08-26 12:00:00,65.45,65.57,65.24,65.56,38946.0,60.5962,60.7073,60.4018,60.6981,38946.0
2021-08-26 12:30:00,65.53,65.53,65.4,65.42,14587.0,60.6703,60.6703,60.5499,60.5685,14587.0
2021-08-26 13:00:00,65.44,65.51,65.24,65.27,14901.0,60.587,60.6518,60.4018,60.4296,14901.0
2021-08-26 13:30:00,65.24,65.3,65.13,65.19,11722.0,60.4018,60.4574,60.3,60.3555,11722.0
2021-08-26 14:00:00,65.15,65.17,65.04,65.13,9747.0,60.3185,60.337,60.2166,60.3,9747.0
2021-08-26 14:30:00,65.08,65.14,64.94,65.05,11352.0,60.2537,60.3092,60.1241,60.2259,11352.0
2021-08-26 15:00:00,65.02,65.08,64.95,65.02,17093.0,60.1981,60.2537,60.1333,60.1981,17093.0
2021-08-26 15:30:00,65.0,65.03,64.72,64.73,81060.0,60.1796,60.2074,59.9204,59.9296,81060.0
2021-08-27 09:30:00,64.84,65.62,64.81,65.19,32867.0,60.0315,60.7536,60.0037,60.3555,32867.0
2021-08-27 10:00:00,65.15,65.21,64.93,65.08,19905.0,60.3185,60.374,60.1148,60.2537,19905.0
2021-08-27 10:30:00,65.19,65.62,65.14,65.62,16679.0,60.3555,60.7536,60.3092,60.7536,16679.0
2021-08-27 11:00:00,65.59,65.63,65.42,65.48,13736.0,60.7259,60.7629,60.5685,60.624,13736.0
2021-08-27 11:30:00,65.47,65.62,65.47,65.61,9513.0,60.6148,60.7536,60.6148,60.7444,9513.0
2021-08-27 12:00:00,65.62,65.66,65.47,65.58,13348.0,60.7536,60.7907,60.6148,60.7166,13348.0
2021-08-27 12:30:00,65.61,65.63,65.49,65.57,14908.0,60.7444,60.7629,60.6333,60.7073,14908.0
2021-08-27 13:00:00,65.55,65.65,65.49,65.56,8280.0,60.6888,60.7814,60.6333,60.6981,8280.0
2021-08-27 13:30:00,65.56,65.66,65.51,65.56,10278.0,60.6981,60.7907,60.6518,60.6981,10278.0
2021-08-27 14:00:00,65.56,65.73,65.5,65.73,15549.0,60.6981,60.8555,60.6425,60.8555,15549.0
2021-08-27 14:30:00,65.7,65.73,65.49,65.6,16512.0,60.8277,60.8555,60.6333,60.7351,16512.0
2021-08-27 15:00:00,65.6,65.74,65.56,65.63,25052.0,60.7351,60.8647,60.6981,60.7629,25052.0
2021-08-27 15:30:00,65.62,65.63,65.42,65.58,80769.0,60.7536,60.7629,60.5685,60.7166,80769.0
2021-08-30 09:30:00,65.82,66.3,65.61,66.3,48943.0,60.9388,61.3832,60.7444,61.3832,48943.0
2021-08-30 10:00:00,66.24,66.52,65.97,66.52,15019.0,61.3276,61.5869,61.0777,61.5869,15019.0
2021-08-30 10:30:00,66.54,66.73,66.43,66.71,27781.0,61.6054,61.7813,61.5036,61.7628,27781.0
2021-08-30 11:00:00,66.72,67.21,66.66,67.14,39475.0,61.7721,62.2257,61.7165,62.1609,39475.0
2021-08-30 11:30:00,67.16,67.23,66.7,66.9,25413.0,62.1794,62.2442,61.7535,61.9387,25413.0
2021-08-30 12:00:00,66.94,67.04,66.89,66.91,25127.0,61.9757,62.0683,61.9294,61.948,25127.0
2021-08-30 12:30:00,66.96,66.97,66.55,66.68,31062.0,61.9943,62.0035,61.6147,61.735,31062.0
2021-08-30 13:00:00,66.7,66.7,66.39,66.47,15080.0,61.7535,61.7535,61.4665,61.5406,15080.0
2021-08-30 13:30:00,66.46,66.55,66.4,66.4,8333.0,61.5313,61.6147,61.4758,61.4758,8333.0
2021-08-30 14:00:00,66.44,66.44,66.28,66.34,18258.0,61.5128,61.5128,61.3647,61.4202,18258.0
2021-08-30 14:30:00,66.33,66.36,66.17,66.35,32303.0,61.411,61.4388,61.2628,61.4295,32303.0
2021-08-30 15:00:00,66.35,66.47,66.27,66.41,40651.0,61.4295,61.5406,61.3554,61.485,40651.0
2021-08-30 15:30:00,66.39,66.41,65.79,65.82,134667.0,61.4665,61.485,60.911,60.9388,134667.0
2021-08-31 09:30:00,66.05,66.3,65.91,66.01,37657.0,61.1517,61.3832,61.0221,61.1147,37657.0
2021-08-31 10:00:00,66.06,66.5,66.02,66.44,34818.0,61.161,61.5684,61.124,61.5128,34818.0
2021-08-31 10:30:00,66.46,67.12,66.39,66.99,34470.0,61.5313,62.1424,61.4665,62.022,34470.0
2021-08-31 11:00:00,66.99,67.03,66.81,66.93,25016.0,62.022,62.0591,61.8554,61.9665,25016.0
2021-08-31 11:30:00,66.91,67.06,66.86,66.99,8004.0,61.948,62.0868,61.9017,62.022,8004.0
2021-08-31 12:00:00,66.99,67.01,66.86,67.0,10646.0,62.022,62.0405,61.9017,62.0313,10646.0
2021-08-31 12:30:00,67.0,67.28,66.97,67.24,58676.0,62.0313,62.2905,62.0035,62.2535,58676.0
2021-08-31 13:00:00,67.22,67.27,67.12,67.27,17000.0,62.235,62.2813,62.1424,62.2813,17000.0
2021-08-31 13:30:00,67.24,67.41,67.22,67.32,14243.0,62.2535,62.4109,62.235,62.3276,14243.0
2021-08-31 14:00:00,67.32,67.32,67.14,67.24,19442.0,62.3276,62.3276,62.1609,62.2535,19442.0
2021-08-31 14:30:00,67.27,67.28,67.0,67.04,16386.0,62.2813,62.2905,62.0313,62.0683,16386.0
2021-08-31 15:00:00,67.04,67.13,66.94,67.09,21553.0,62.0683,62.1516,61.9757,62.1146,21553.0
2021-08-31 15:30:00,67.1,67.1,66.89,66.96,79979.0,62.1239,62.1239,61.9294,61.9943,79979.0
2021-09-01 09:30:00,66.7,67.34,66.44,66.5,78723.0,61.7535,62.3461,61.5128,61.5684,78723.0
2021-09-01 10:00:00,66.53,67.5,66.53,67.43,128321.0,61.5961,62.4942,61.5961,62.4294,128321.0
2021-09-01 10:30:00,67.48,67.76,67.26,67.7,113259.0,62.4757,62.7349,62.272,62.6794,113259.0
2021-09-01 11:00:00,67.72,67.83,67.42,67.5,49290.0,62.6979,62.7997,62.4201,62.4942,49290.0
2021-09-01 11:30:00,67.49,67.68,67.44,67.58,33361.0,62.4849,62.6609,62.4387,62.5683,33361.0
2021-09-01 12:00:00,67.57,68.12,67.56,68.12,48521.0,62.559,63.0682,62.5498,63.0682,48521.0
2021-09-01 12:30:00,68.11,68.7,68.1,68.7,68606.0,63.059,63.6052,63.0497,63.6052,68606.0
2021-09-01 13:00:00,68.74,68.87,68.53,68.86,32953.0,63.6422,63.7626,63.4478,63.7534,32953.0
2021-09-01 13:30:00,68.86,68.92,68.66,68.87,30795.0,63.7534,63.8089,63.5682,63.7626,30795.0
2021-09-01 14:00:00,68.87,68.93,68.42,68.54,44358.0,63.7626,63.8182,63.346,63.4571,44358.0
2021-09-01 14:30:00,68.54,68.54,68.23,68.4,37375.0,63.4571,63.4571,63.1701,63.3275,37375.0
2021-09-01 15:00:00,68.39,68.42,68.2,68.31,40743.0,63.3182,63.346,63.1423,63.2441,40743.0
2021-09-01 15:30:00,68.31,68.52,68.2,68.23,137666.0,63.2441,63.4386,63.1423,63.1701,137666.0
2021-09-02 09:30:00,68.43,69.0,68.27,68.48,36702.0,63.3552,63.883,63.2071,63.4015,36702.0
2021-09-02 10:00:00,68.49,68.55,68.19,68.51,30501.0,63.4108,63.4663,63.133,63.4293,30501.0
2021-09-02 10:30:00,68.49,68.5,68.07,68.13,22286.0,63.4108,63.42,63.0219,63.0775,22286.0
2021-09-02 11:00:00,68.13,68.35,68.12,68.34,26483.0,63.0775,63.2812,63.0682,63.2719,26483.0
2021-09-02 11:30:00,68.33,68.84,68.31,68.8,21144.0,63.2627,63.7348,63.2441,63.6978,21144.0
2021-09-02 12:00:00,68.8,69.05,68.7,69.04,38894.0,63.6978,63.9293,63.6052,63.92,38894.0
2021-09-02 12:30:00,69.03,69.03,68.82,68.92,18471.0,63.9107,63.9107,63.7163,63.8089,18471.0
2021-09-02 13:00:00,68.93,69.0,68.93,68.95,17695.0,63.8182,63.883,63.8182,63.8367,17695.0
2021-09-02 13:30:00,68.95,68.95,68.49,68.54,18518.0,63.8367,63.8367,63.4108,63.4571,18518.0
2021-09-02 14:00:00,68.51,68.58,68.18,68.21,41157.0,63.4293,63.4941,63.1238,63.1516,41157.0
2021-09-02 14:30:00,68.21,68.38,68.16,68.21,25443.0,63.1516,63.3089,63.1053,63.1516,25443.0
2021-09-02 15:00:00,68.23,68.45,68.23,68.41,19700.0,63.1701,63.3738,63.1701,63.3367,19700.0
2021-09-02 15:30:00,68.41,68.47,68.17,68.47,82971.0,63.3367,63.3923,63.1145,63.3923,82971.0
2021-09-03 09:30:00,68.52,69.14,68.52,69.09,32799.0,63.4386,64.0126,63.4386,63.9663,32799.0
2021-09-03 10:00:00,69.01,69.53,68.82,69.23,49384.0,63.8922,64.3737,63.7163,64.0959,49384.0
2021-09-03 10:30:00,69.26,69.41,68.98,69.39,69199.0,64.1237,64.2626,63.8645,64.244,69199.0
2021-09-03 11:00:00,69.44,69.73,69.27,69.32,48522.0,64.2903,64.5588,64.1329,64.1792,48522.0
2021-09-03 11:30:00,69.34,69.44,69.16,69.17,18715.0,64.1978,64.2903,64.0311,64.0404,18715.0
2021-09-03 12:00:00,69.17,69.17,69.02,69.15,23083.0,64.0404,64.0404,63.9015,64.0218,23083.0
2021-09-03 12:30:00,69.19,69.19,68.99,69.02,16956.0,64.0589,64.0589,63.8737,63.9015,16956.0
2021-09-03 13:00:00,69.04,69.19,69.04,69.15,25531.0,63.92,64.0589,63.92,64.0218,25531.0
2021-09-03 13:30:00,69.15,69.21,69.1,69.1,16239.0,64.0218,64.0774,63.9756,63.9756,16239.0
2021-09-03 14:00:00,69.08,69.17,69.0,69.01,24322.0,63.957,64.0404,63.883,63.8922,24322.0
2021-09-03 14:30:00,69.01,69.12,68.92,69.09,30417.0,63.8922,63.9941,63.8089,63.9663,30417.0
2021-09-03 15:00:00,69.1,69.18,69.07,69.11,29595.0,63.9756,64.0496,63.9478,63.9848,29595.0
2021-09-03 15:30:00,69.12,69.3,69.1,69.11,72375.0,63.9941,64.1607,63.9756,63.9848,72375.0
2021-09-07 09:30:00,69.48,69.48,68.65,69.09,35026.0,64.3274,64.3274,63.5589,63.9663,35026.0
2021-09-07 10:00:00,69.08,69.53,69.06,69.51,27807.0,63.957,64.3737,63.9385,64.3551,27807.0
2021-09-07 10:30:00,69.48,69.61,69.27,69.49,38597.0,64.3274,64.4477,64.1329,64.3366,38597.0
2021-09-07 11:00:00,69.51,69.6,69.35,69.6,16100.0,64.3551,64.4385,64.207,64.4385,16100.0
2021-09-07 11:30:00,69.57,69.7,69.31,69.31,18562.0,64.4107,64.5311,64.17,64.17,18562.0
2021-09-07 12:00:00,69.28,69.49,69.14,69.18,20681.0,64.1422,64.3366,64.0126,64.0496,20681.0
2021-09-07 12:30:00,69.19,69.49,69.19,69.49,16868.0,64.0589,64.3366,64.0589,64.3366,16868.0
2021-09-07 13:00:00,69.49,69.53,69.35,69.39,316997.0,64.3366,64.3737,64.207,64.244,316997.0
2021-09-07 13:30:00,69.39,69.49,69.26,69.38,47161.0,64.244,64.3366,64.1237,64.2348,47161.0
2021-09-07 14:00:00,69.36,69.37,69.09,69.1,27728.0,64.2163,64.2255,63.9663,63.9756,27728.0
2021-09-07 14:30:00,69.11,69.31,69.11,69.3,48430.0,63.9848,64.17,63.9848,64.1607,48430.0
2021-09-07 15:00:00,69.28,69.37,69.22,69.28,56880.0,64.1422,64.2255,64.0867,64.1422,56880.0
2021-09-07 15:30:00,69.28,69.4,69.17,69.18,176509.0,64.1422,64.2533,64.0404,64.0496,176509.0
2021-09-08 09:30:00,69.24,69.33,68.79,69.08,23605.0,64.1052,64.1885,63.6885,63.957,23605.0
2021-09-08 10:00:00,69.11,69.21,68.79,68.81,23687.0,63.9848,64.0774,63.6885,63.7071,23687.0
2021-09-08 10:30:00,68.78,68.81,68.2,68.39,42746.0,63.6793,63.7071,63.1423,63.3182,42746.0
2021-09-08 11:00:00,68.39,68.45,68.27,68.36,22979.0,63.3182,63.3738,63.2071,63.2904,22979.0
2021-09-08 11:30:00,68.35,68.4,68.15,68.2,15193.0,63.2812,63.3275,63.096,63.1423,15193.0
2021-09-08 12:00:00,68.19,68.46,68.18,68.45,11905.0,63.133,63.383,63.1238,63.3738,11905.0
2021-09-08 12:30:00,68.48,68.55,68.43,68.5,16431.0,63.4015,63.4663,63.3552,63.42,16431.0
2021-09-08 13:00:00,68.5,68.56,68.48,68.55,29345.0,63.42,63.4756,63.4015,63.4663,29345.0
2021-09-08 13:30:00,68.55,68.7,68.54,68.65,17075.0,63.4663,63.6052,63.4571,63.5589,17075.0
2021-09-08 14:00:00,68.65,68.72,68.58,68.6,18867.0,63.5589,63.6237,63.4941,63.5126,18867.0
2021-09-08 14:30:00,68.6,68.64,68.58,68.63,17232.0,63.5126,63.5497,63.4941,63.5404,17232.0
2021-09-08 15:00:00,68.6,68.78,68.6,68.77,19364.0,63.5126,63.6793,63.5126,63.67,19364.0
2021-09-08 15:30:00,68.77,68.86,68.62,68.62,176212.0,63.67,63.7534,63.5311,63.5311,176212.0
2021-09-09 09:30:00,68.26,69.12,68.26,69.09,15752.0,63.1978,63.9941,63.1978,63.9663,15752.0
2021-09-09 10:00:00,69.08,69.19,68.78,68.78,11531.0,63.957,64.0589,63.6793,63.6793,11531.0
2021-09-09 10:30:00,68.78,69.29,68.67,69.19,18695.0,63.6793,64.1515,63.5774,64.0589,18695.0
2021-09-09 11:00:00,69.16,69.17,68.83,68.83,25444.0,64.0311,64.0404,63.7256,63.7256,25444.0
2021-09-09 11:30:00,68.82,69.14,68.74,69.14,13267.0,63.7163,64.0126,63.6422,64.0126,13267.0
2021-09-09 12:00:00,69.16,69.17,68.94,69.11,12042.0,64.0311,64.0404,63.8274,63.9848,12042.0
2021-09-09 12:30:00,69.09,69.24,69.07,69.18,8952.0,63.9663,64.1052,63.9478,64.0496,8952.0
2021-09-09 13:00:00,69.19,69.38,68.95,69.01,10916.0,64.0589,64.2348,63.8367,63.8922,10916.0
2021-09-09 13:30:00,68.97,69.07,68.9,69.03,12914.0,63.8552,63.9478,63.7904,63.9107,12914.0
2021-09-09 14:00:00,69.04,69.06,68.79,68.88,24526.0,63.92,63.9385,63.6885,63.7719,24526.0
2021-09-09 14:30:00,68.88,68.91,68.74,68.83,16029.0,63.7719,63.7996,63.6422,63.7256,16029.0
2021-09-09 15:00:00,68.78,68.82,68.69,68.74,16880.0,63.6793,63.7163,63.596,63.6422,16880.0
2021-09-09 15:30:00,68.73,68.92,68.63,68.67,84879.0,63.633,63.8089,63.5404,63.5774,84879.0
2021-09-10 09:30:00,69.51,69.51,68.72,68.73,65057.0,64.3551,64.3551,63.6237,63.633,65057.0
2021-09-10 10:00:00,68.75,68.89,68.5,68.55,45457.0,63.6515,63.7811,63.42,63.4663,45457.0
2021-09-10 10:30:00,68.5,68.62,68.29,68.5,52891.0,63.42,63.5311,63.2256,63.42,52891.0
2021-09-10 11:00:00,68.52,68.65,68.45,68.52,20209.0,63.4386,63.5589,63.3738,63.4386,20209.0
2021-09-10 11:30:00,68.5,68.68,68.49,68.64,22540.0,63.42,63.5867,63.4108,63.5497,22540.0
2021-09-10 12:00:00,68.62,68.72,68.58,68.69,11689.0,63.5311,63.6237,63.4941,63.596,11689.0
2021-09-10 12:30:00,68.66,68.73,68.64,68.67,8797.0,63.5682,63.633,63.5497,63.5774,8797.0
2021-09-10 13:00:00,68.66,68.66,68.57,68.64,9404.0,63.5682,63.5682,63.4849,63.5497,9404.0
2021-09-10 13:30:00,68.68,68.7,68.59,68.7,11671.0,63.5867,63.6052,63.5034,63.6052,11671.0
2021-09-10 14:00:00,68.7,68.78,68.58,68.59,13683.0,63.6052,63.6793,63.4941,63.5034,13683.0
2021-09-10 14:30:00,68.6,68.63,68.53,68.59,44912.0,63.5126,63.5404,63.4478,63.5034,44912.0
2021-09-10 15:00:00,68.59,68.6,68.29,68.32,16934.0,63.5034,63.5126,63.2256,63.2534,16934.0
2021-09-10 15:30:00,68.3,68.31,67.96,67.96,50698.0,63.2349,63.2441,62.9201,62.9201,50698.0
2021-09-13 09:30:00,68.5,68.93,68.18,68.25,20876.0,63.42,63.8182,63.1238,63.1886,20876.0
2021-09-13 10:00:00,68.25,68.81,68.01,68.68,47443.0,63.1886,63.7071,62.9664,63.5867,47443.0
2021-09-13 10:30:00,68.62,69.01,68.51,68.92,24570.0,63.5311,63.8922,63.4293,63.8089,24570.0
2021-09-13 11:00:00,68.93,69.07,68.41,68.78,36279.0,63.8182,63.9478,63.3367,63.6793,36279.0
2021-09-13 11:30:00,68.8,68.98,68.78,68.93,16395.0,63.6978,63.8645,63.6793,63.8182,16395.0
2021-09-13 12:00:00,68.9,69.04,68.86,68.98,11814.0,63.7904,63.92,63.7534,63.8645,11814.0
2021-09-13 12:30:00,68.98,69.1,68.82,69.08,26920.0,63.8645,63.9756,63.7163,63.957,26920.0
2021-09-13 13:00:00,69.08,69.27,68.98,69.19,37633.0,63.957,64.1329,63.8645,64.0589,37633.0
2021-09-13 13:30:00,69.11,69.2,69.05,69.16,26764.0,63.9848,64.0681,63.9293,64.0311,26764.0
2021-09-13 14:00:00,69.12,69.27,69.04,69.12,39276.0,63.9941,64.1329,63.92,63.9941,39276.0
2021-09-13 14:30:00,69.11,69.23,69.08,69.15,33766.0,63.9848,64.0959,63.957,64.0218,33766.0
2021-09-13 15:00:00,69.15,69.45,69.05,69.45,93094.0,64.0218,64.2996,63.9293,64.2996,93094.0
2021-09-13 15:30:00,69.42,69.77,69.4,69.72,163013.0,64.2718,64.5959,64.2533,64.5496,163013.0
2021-09-14 09:30:00,69.93,70.43,68.81,68.81,31696.0,64.744,65.2069,63.7071,63.7071,31696.0
2021-09-14 10:00:00,68.79,69.03,68.43,68.7,75117.0,63.6885,63.9107,63.3552,63.6052,75117.0
2021-09-14 10:30:00,68.7,68.73,68.18,68.3,79431.0,63.6052,63.633,63.1238,63.2349,79431.0
2021-09-14 11:00:00,68.29,68.33,67.91,68.13,58948.0,63.2256,63.2627,62.8738,63.0775,58948.0
2021-09-14 11:30:00,68.12,68.31,68.0,68.21,14079.0,63.0682,63.2441,62.9571,63.1516,14079.0
2021-09-14 12:00:00,68.22,68.4,68.0,68.02,24521.0,63.1608,63.3275,62.9571,62.9756,24521.0
2021-09-14 12:30:00,68.02,68.12,67.98,68.02,41541.0,62.9756,63.0682,62.9386,62.9756,41541.0
2021-09-14 13:00:00,68.04,68.23,67.83,68.23,32028.0,62.9942,63.1701,62.7997,63.1701,32028.0
2021-09-14 13:30:00,68.21,68.23,68.01,68.06,10962.0,63.1516,63.1701,62.9664,63.0127,10962.0
2021-09-14 14:00:00,68.05,68.12,67.98,68.01,30536.0,63.0034,63.0682,62.9386,62.9664,30536.0
2021-09-14 14:30:00,68.01,68.14,67.92,67.99,54278.0,62.9664,63.0867,62.8831,62.9479,54278.0
2021-09-14 15:00:00,68.0,68.22,67.99,68.17,20193.0,62.9571,63.1608,62.9479,63.1145,20193.0
2021-09-14 15:30:00,68.17,68.55,68.15,68.41,135093.0,63.1145,63.4663,63.096,63.3367,135093.0
2021-09-15 09:30:00,68.8,69.02,68.35,68.8,22684.0,63.6978,63.9015,63.2812,63.6978,22684.0
2021-09-15 10:00:00,68.83,69.1,68.52,68.72,31856.0,63.7256,63.9756,63.4386,63.6237,31856.0
2021-09-15 10:30:00,68.76,68.98,68.63,68.83,50200.0,63.6608,63.8645,63.5404,63.7256,50200.0
2021-09-15 11:00:00,68.85,68.88,68.7,68.74,96279.0,63.7441,63.7719,63.6052,63.6422,96279.0
2021-09-15 11:30:00,68.74,68.92,68.56,68.75,45971.0,63.6422,63.8089,63.4756,63.6515,45971.0
2021-09-15 12:00:00,68.73,69.42,68.61,69.39,79159.0,63.633,64.2718,63.5219,64.244,79159.0
2021-09-15 12:30:00,69.36,69.66,69.33,69.65,39120.0,64.2163,64.494,64.1885,64.4848,39120.0
2021-09-15 13:00:00,69.64,70.05,69.61,70.05,30926.0,64.4755,64.8551,64.4477,64.8551,30926.0
2021-09-15 13:30:00,70.08,70.44,70.05,70.2,57210.0,64.8829,65.2162,64.8551,64.994,57210.0
2021-09-15 14:00:00,70.21,70.25,69.94,70.15,29919.0,65.0032,65.0403,64.7533,64.9477,29919.0
2021-09-15 14:30:00,70.15,70.48,70.04,70.47,34116.0,64.9477,65.2532,64.8458,65.244,34116.0
2021-09-15 15:00:00,70.44,70.74,70.4,70.66,59858.0,65.2162,65.4939,65.1791,65.4199,59858.0
2021-09-15 15:30:00,70.67,70.9,70.57,70.59,190078.0,65.4291,65.6421,65.3365,65.3551,190078.0
2021-09-16 09:30:00,70.76,71.37,70.64,70.67,53629.0,65.5124,66.0772,65.4013,65.4291,53629.0
2021-09-16 10:00:00,70.7,70.73,69.98,70.07,90638.0,65.4569,65.4847,64.7903,64.8736,90638.0
2021-09-16 10:30:00,70.11,70.38,69.89,69.98,41422.0,64.9107,65.1606,64.707,64.7903,41422.0
2021-09-16 11:00:00,69.96,70.07,69.9,69.92,36778.0,64.7718,64.8736,64.7162,64.7347,36778.0
2021-09-16 11:30:00,69.93,70.03,69.74,69.97,35938.0,64.744,64.8366,64.5681,64.781,35938.0
2021-09-16 12:00:00,69.97,70.0,69.79,69.92,25471.0,64.781,64.8088,64.6144,64.7347,25471.0
2021-09-16 12:30:00,69.95,70.17,69.95,70.09,23753.0,64.7625,64.9662,64.7625,64.8921,23753.0
2021-09-16 13:00:00,70.08,70.11,70.03,70.08,30871.0,64.8829,64.9107,64.8366,64.8829,30871.0
2021-09-16 13:30:00,70.07,70.08,69.84,70.01,19405.0,64.8736,64.8829,64.6607,64.8181,19405.0
2021-09-16 14:00:00,70.01,70.25,69.98,70.1,55772.0,64.8181,65.0403,64.7903,64.9014,55772.0
2021-09-16 14:30:00,70.07,70.16,69.93,70.05,70934.0,64.8736,64.9569,64.744,64.8551,70934.0
2021-09-16 15:00:00,70.05,70.42,70.05,70.32,23350.0,64.8551,65.1977,64.8551,65.1051,23350.0
2021-09-16 15:30:00,70.32,70.33,70.07,70.19,109994.0,65.1051,65.1143,64.8736,64.9847,109994.0
2021-09-17 09:30:00,70.11,71.09,70.11,70.54,18568.0,64.9107,65.818,64.9107,65.3088,18568.0
2021-09-17 10:00:00,70.56,70.6,70.32,70.56,11768.0,65.3273,65.3643,65.1051,65.3273,11768.0
2021-09-17 10:30:00,70.51,70.54,70.26,70.4,8358.0,65.281,65.3088,65.0495,65.1791,8358.0
2021-09-17 11:00:00,70.38,70.9,70.37,70.71,13663.0,65.1606,65.6421,65.1514,65.4662,13663.0
2021-09-17 11:30:00,70.69,70.69,70.5,70.52,7900.0,65.4476,65.4476,65.2717,65.2902,7900.0
2021-09-17 12:00:00,70.56,70.57,70.25,70.25,10869.0,65.3273,65.3365,65.0403,65.0403,10869.0
2021-09-17 12:30:00,70.26,70.34,70.06,70.06,20114.0,65.0495,65.1236,64.8644,64.8644,20114.0
2021-09-17 13:00:00,70.01,70.02,69.83,69.92,24598.0,64.8181,64.8273,64.6514,64.7347,24598.0
2021-09-17 13:30:00,69.91,69.99,69.75,69.82,7795.0,64.7255,64.7995,64.5773,64.6422,7795.0
2021-09-17 14:00:00,69.84,69.91,69.76,69.79,10462.0,64.6607,64.7255,64.5866,64.6144,10462.0
2021-09-17 14:30:00,69.78,70.03,69.77,70.01,13173.0,64.6051,64.8366,64.5959,64.8181,13173.0
2021-09-17 15:00:00,70.05,70.14,70.0,70.06,13413.0,64.8551,64.9384,64.8088,64.8644,13413.0
2021-09-17 15:30:00,70.08,70.6,70.04,70.08,328600.0,64.8829,65.3643,64.8458,64.8829,328600.0
2021-09-20 09:30:00,68.1,68.14,67.19,67.34,49418.0,63.0497,63.0867,62.2072,62.3461,49418.0
2021-09-20 10:00:00,67.31,67.74,66.5,66.5,56797.0,62.3183,62.7164,61.5684,61.5684,56797.0
2021-09-20 10:30:00,66.5,66.76,66.18,66.35,53061.0,61.5684,61.8091,61.2721,61.4295,53061.0
2021-09-20 11:00:00,66.33,66.54,66.0,66.13,31472.0,61.411,61.6054,61.1054,61.2258,31472.0
2021-09-20 11:30:00,66.08,66.08,65.47,65.63,22846.0,61.1795,61.1795,60.6148,60.7629,22846.0
2021-09-20 12:00:00,65.63,65.64,65.32,65.4,24749.0,60.7629,60.7721,60.4759,60.5499,24749.0
2021-09-20 12:30:00,65.4,65.62,65.16,65.18,23038.0,60.5499,60.7536,60.3277,60.3463,23038.0
2021-09-20 13:00:00,65.16,65.16,64.7,64.81,22807.0,60.3277,60.3277,59.9019,60.0037,22807.0
2021-09-20 13:30:00,64.78,65.17,64.7,65.01,20864.0,59.9759,60.337,59.9019,60.1889,20864.0
2021-09-20 14:00:00,65.01,65.07,64.55,64.55,26380.0,60.1889,60.2444,59.763,59.763,26380.0
2021-09-20 14:30:00,64.58,64.59,64.37,64.47,43084.0,59.7908,59.8,59.5963,59.6889,43084.0
2021-09-20 15:00:00,64.5,64.96,64.5,64.96,30403.0,59.7167,60.1426,59.7167,60.1426,30403.0
2021-09-20 15:30:00,64.94,65.44,64.9,65.17,156787.0,60.1241,60.587,60.087,60.337,156787.0
2021-09-21 09:30:00,65.6,66.82,65.6,66.26,80299.0,60.7351,61.8646,60.7351,61.3462,80299.0
2021-09-21 10:00:00,66.3,66.58,66.14,66.36,69068.0,61.3832,61.6424,61.2351,61.4388,69068.0
2021-09-21 10:30:00,66.36,66.48,65.8,66.09,37916.0,61.4388,61.5499,60.9203,61.1888,37916.0
2021-09-21 11:00:00,66.08,66.36,66.01,66.14,21701.0,61.1795,61.4388,61.1147,61.2351,21701.0
2021-09-21 11:30:00,66.18,66.43,66.15,66.2,18876.0,61.2721,61.5036,61.2443,61.2906,18876.0
2021-09-21 12:00:00,66.27,66.38,66.16,66.19,7935.0,61.3554,61.4573,61.2536,61.2814,7935.0
2021-09-21 12:30:00,66.19,66.19,65.86,65.97,26889.0,61.2814,61.2814,60.9758,61.0777,26889.0
2021-09-21 13:00:00,66.0,66.03,65.79,65.89,20770.0,61.1054,61.1332,60.911,61.0036,20770.0
2021-09-21 13:30:00,65.88,66.1,65.86,65.97,23441.0,60.9943,61.198,60.9758,61.0777,23441.0
2021-09-21 14:00:00,66.01,66.06,65.79,65.83,18262.0,61.1147,61.161,60.911,60.9481,18262.0
2021-09-21 14:30:00,65.87,66.13,65.77,66.02,14718.0,60.9851,61.2258,60.8925,61.124,14718.0
2021-09-21 15:00:00,66.06,66.22,65.95,66.17,50325.0,61.161,61.3091,61.0592,61.2628,50325.0
2021-09-21 15:30:00,66.2,66.22,65.89,65.93,156118.0,61.2906,61.3091,61.0036,61.0406,156118.0
2021-09-22 09:30:00,66.64,66.85,66.13,66.21,30318.0,61.698,61.8924,61.2258,61.2999,30318.0
2021-09-22 10:00:00,66.17,66.17,65.38,65.57,13976.0,61.2628,61.2628,60.5314,60.7073,13976.0
2021-09-22 10:30:00,65.62,65.89,65.49,65.82,7151.0,60.7536,61.0036,60.6333,60.9388,7151.0
2021-09-22 11:00:00,65.92,66.12,65.82,66.12,5975.0,61.0314,61.2165,60.9388,61.2165,5975.0
2021-09-22 11:30:00,66.14,66.2,66.02,66.04,25752.0,61.2351,61.2906,61.124,61.1425,25752.0
2021-09-22 12:00:00,66.05,66.17,66.05,66.13,11593.0,61.1517,61.2628,61.1517,61.2258,11593.0
2021-09-22 12:30:00,66.13,66.13,65.91,65.95,5549.0,61.2258,61.2258,61.0221,61.0592,5549.0
2021-09-22 13:00:00,65.97,65.98,65.77,65.77,7005.0,61.0777,61.0869,60.8925,60.8925,7005.0
2021-09-22 13:30:00,65.78,66.03,65.65,65.95,7753.0,60.9018,61.1332,60.7814,61.0592,7753.0
2021-09-22 14:00:00,65.92,66.12,65.92,66.09,22464.0,61.0314,61.2165,61.0314,61.1888,22464.0
2021-09-22 14:30:00,66.12,66.34,65.88,66.23,59378.0,61.2165,61.4202,60.9943,61.3184,59378.0
2021-09-22 15:00:00,66.14,66.76,66.12,66.65,20642.0,61.2351,61.8091,61.2165,61.7072,20642.0
2021-09-22 15:30:00,66.59,66.79,66.29,66.36,50871.0,61.6517,61.8369,61.3739,61.4388,50871.0
2021-09-23 09:30:00,66.94,68.26,66.92,68.26,16542.0,61.9757,63.1978,61.9572,63.1978,16542.0
2021-09-23 10:00:00,68.3,68.8,68.13,68.13,28941.0,63.2349,63.6978,63.0775,63.0775,28941.0
2021-09-23 10:30:00,68.13,68.4,68.01,68.04,15867.0,63.0775,63.3275,62.9664,62.9942,15867.0
2021-09-23 11:00:00,68.0,68.16,67.93,68.07,14290.0,62.9571,63.1053,62.8923,63.0219,14290.0
2021-09-23 11:30:00,68.06,68.1,67.84,68.08,5943.0,63.0127,63.0497,62.809,63.0312,5943.0
2021-09-23 12:00:00,68.05,68.47,68.03,68.45,5113.0,63.0034,63.3923,62.9849,63.3738,5113.0
2021-09-23 12:30:00,68.5,68.71,68.46,68.69,23819.0,63.42,63.6145,63.383,63.596,23819.0
2021-09-23 13:00:00,68.68,69.22,68.65,69.21,20363.0,63.5867,64.0867,63.5589,64.0774,20363.0
2021-09-23 13:30:00,69.23,69.53,69.22,69.44,16965.0,64.0959,64.3737,64.0867,64.2903,16965.0
2021-09-23 14:00:00,69.47,69.49,69.15,69.19,9453.0,64.3181,64.3366,64.0218,64.0589,9453.0
2021-09-23 14:30:00,69.17,69.18,68.74,68.78,14909.0,64.0404,64.0496,63.6422,63.6793,14909.0
2021-09-23 15:00:00,68.82,68.89,68.51,68.55,18874.0,63.7163,63.7811,63.4293,63.4663,18874.0
2021-09-23 15:30:00,68.53,68.78,68.38,68.5,98244.0,63.4478,63.6793,63.3089,63.42,98244.0
2021-09-24 09:30:00,68.45,68.85,68.23,68.66,20927.0,63.3738,63.7441,63.1701,63.5682,20927.0
2021-09-24 10:00:00,68.63,68.97,68.55,68.78,29219.0,63.5404,63.8552,63.4663,63.6793,29219.0
2021-09-24 10:30:00,68.78,69.12,68.74,69.04,12750.0,63.6793,63.9941,63.6422,63.92,12750.0
2021-09-24 11:00:00,69.1,69.11,68.89,69.04,10114.0,63.9756,63.9848,63.7811,63.92,10114.0
2021-09-24 11:30:00,69.12,69.37,69.12,69.32,3041.0,63.9941,64.2255,63.9941,64.1792,3041.0
2021-09-24 12:00:00,69.41,69.82,69.41,69.82,8105.0,64.2626,64.6422,64.2626,64.6422,8105.0
2021-09-24 12:30:00,69.86,69.89,69.62,69.85,13800.0,64.6792,64.707,64.457,64.6699,13800.0
2021-09-24 13:00:00,69.86,69.89,69.58,69.65,13581.0,64.6792,64.707,64.42,64.4848,13581.0
2021-09-24 13:30:00,69.69,69.69,69.19,69.31,14440.0,64.5218,64.5218,64.0589,64.17,14440.0
2021-09-24 14:00:00,69.3,69.5,69.3,69.46,6325.0,64.1607,64.3459,64.1607,64.3089,6325.0
2021-09-24 14:30:00,69.45,69.86,69.39,69.86,8929.0,64.2996,64.6792,64.244,64.6792,8929.0
2021-09-24 15:00:00,69.86,69.87,69.6,69.69,6876.0,64.6792,64.6884,64.4385,64.5218,6876.0
2021-09-24 15:30:00,69.7,69.87,69.52,69.82,50279.0,64.5311,64.6884,64.3644,64.6422,50279.0
2021-09-27 09:30:00,70.13,70.73,69.78,70.66,35871.0,64.9292,65.4847,64.6051,65.4199,35871.0
2021-09-27 10:00:00,70.55,71.06,70.55,71.04,16286.0,65.318,65.7902,65.318,65.7717,16286.0
2021-09-27 10:30:00,71.12,71.15,70.89,70.95,13354.0,65.8457,65.8735,65.6328,65.6884,13354.0
2021-09-27 11:00:00,70.92,70.95,70.37,70.51,40938.0,65.6606,65.6884,65.1514,65.281,40938.0
2021-09-27 11:30:00,70.47,70.48,70.04,70.06,36187.0,65.244,65.2532,64.8458,64.8644,36187.0
2021-09-27 12:00:00,70.14,70.3,69.95,70.23,11314.0,64.9384,65.0866,64.7625,65.0218,11314.0
2021-09-27 12:30:00,70.31,70.57,70.25,70.57,27973.0,65.0958,65.3365,65.0403,65.3365,27973.0
2021-09-27 13:00:00,70.53,70.66,70.47,70.56,7375.0,65.2995,65.4199,65.244,65.3273,7375.0
2021-09-27 13:30:00,70.54,70.67,70.49,70.67,3954.0,65.3088,65.4291,65.2625,65.4291,3954.0
2021-09-27 14:00:00,70.76,70.88,70.69,70.82,6730.0,65.5124,65.6235,65.4476,65.568,6730.0
2021-09-27 14:30:00,70.78,70.85,70.62,70.62,19973.0,65.531,65.5958,65.3828,65.3828,19973.0
2021-09-27 15:00:00,70.59,70.64,70.54,70.57,7036.0,65.3551,65.4013,65.3088,65.3365,7036.0
2021-09-27 15:30:00,70.54,70.73,70.5,70.67,52275.0,65.3088,65.4847,65.2717,65.4291,52275.0
2021-09-28 09:30:00,70.67,70.7,70.02,70.15,18036.0,65.4291,65.4569,64.8273,64.9477,18036.0
2021-09-28 10:00:00,69.99,69.99,69.2,69.34,27141.0,64.7995,64.7995,64.0681,64.1978,27141.0
2021-09-28 10:30:00,69.29,69.78,69.21,69.7,16671.0,64.1515,64.6051,64.0774,64.5311,16671.0
2021-09-28 11:00:00,69.76,69.77,69.01,69.15,19588.0,64.5866,64.5959,63.8922,64.0218,19588.0
2021-09-28 11:30:00,69.09,69.13,68.93,69.11,13899.0,63.9663,64.0033,63.8182,63.9848,13899.0
2021-09-28 12:00:00,69.12,69.25,68.95,69.1,12453.0,63.9941,64.1144,63.8367,63.9756,12453.0
2021-09-28 12:30:00,69.13,69.15,68.73,68.73,12745.0,64.0033,64.0218,63.633,63.633,12745.0
2021-09-28 13:00:00,68.73,68.96,68.63,68.86,13253.0,63.633,63.8459,63.5404,63.7534,13253.0
2021-09-28 13:30:00,68.89,68.89,68.48,68.48,10276.0,63.7811,63.7811,63.4015,63.4015,10276.0
2021-09-28 14:00:00,68.46,68.52,68.29,68.47,17449.0,63.383,63.4386,63.2256,63.3923,17449.0
2021-09-28 14:30:00,68.5,69.15,68.33,68.99,27541.0,63.42,64.0218,63.2627,63.8737,27541.0
2021-09-28 15:00:00,68.92,69.22,68.92,68.92,20056.0,63.8089,64.0867,63.8089,63.8089,20056.0
2021-09-28 15:30:00,68.93,69.11,68.57,68.81,106926.0,63.8182,63.9848,63.4849,63.7071,106926.0
2021-09-29 09:30:00,69.32,69.32,68.52,68.91,72106.0,64.1792,64.1792,63.4386,63.7996,72106.0
2021-09-29 10:00:00,68.99,69.21,68.73,68.97,24379.0,63.8737,64.0774,63.633,63.8552,24379.0
2021-09-29 10:30:00,68.87,69.14,68.79,68.82,23757.0,63.7626,64.0126,63.6885,63.7163,23757.0
2021-09-29 11:00:00,68.8,68.98,68.78,68.92,21653.0,63.6978,63.8645,63.6793,63.8089,21653.0
2021-09-29 11:30:00,68.95,69.15,68.75,68.8,50206.0,63.8367,64.0218,63.6515,63.6978,50206.0
2021-09-29 12:00:00,68.85,68.9,68.67,68.87,19646.0,63.7441,63.7904,63.5774,63.7626,19646.0
2021-09-29 12:30:00,68.86,69.04,68.85,68.95,11378.0,63.7534,63.92,63.7441,63.8367,11378.0
2021-09-29 13:00:00,68.97,69.42,68.96,69.3,10580.0,63.8552,64.2718,63.8459,64.1607,10580.0
2021-09-29 13:30:00,69.25,69.28,68.92,69.19,9792.0,64.1144,64.1422,63.8089,64.0589,9792.0
2021-09-29 14:00:00,69.16,69.52,69.16,69.39,10416.0,64.0311,64.3644,64.0311,64.244,10416.0
2021-09-29 14:30:00,69.41,69.52,69.18,69.38,66247.0,64.2626,64.3644,64.0496,64.2348,66247.0
2021-09-29 15:00:00,69.4,69.6,69.21,69.58,14336.0,64.2533,64.4385,64.0774,64.42,14336.0
2021-09-29 15:30:00,69.57,69.75,69.42,69.72,97476.0,64.4107,64.5773,64.2718,64.5496,97476.0
2021-09-30 09:30:00,69.87,70.35,69.45,70.14,33104.0,64.6884,65.1329,64.2996,64.9384,33104.0
2021-09-30 10:00:00,70.15,70.53,69.67,70.34,33004.0,64.9477,65.2995,64.5033,65.1236,33004.0
2021-09-30 10:30:00,70.23,70.48,70.19,70.2,35363.0,65.0218,65.2532,64.9847,64.994,35363.0
2021-09-30 11:00:00,70.19,70.29,70.08,70.19,33904.0,64.9847,65.0773,64.8829,64.9847,33904.0
2021-09-30 11:30:00,70.18,70.18,69.66,69.83,27075.0,64.9755,64.9755,64.494,64.6514,27075.0
2021-09-30 12:00:00,69.85,69.92,69.31,69.31,24852.0,64.6699,64.7347,64.17,64.17,24852.0
2021-09-30 12:30:00,69.27,69.51,69.25,69.31,24197.0,64.1329,64.3551,64.1144,64.17,24197.0
2021-09-30 13:00:00,69.3,69.51,69.25,69.31,20346.0,64.1607,64.3551,64.1144,64.17,20346.0
2021-09-30 13:30:00,69.29,69.44,69.05,69.28,23382.0,64.1515,64.2903,63.9293,64.1422,23382.0
2021-09-30 14:00:00,69.31,69.53,69.22,69.36,38898.0,64.17,64.3737,64.0867,64.2163,38898.0
2021-09-30 14:30:00,69.37,69.86,69.25,69.66,23764.0,64.2255,64.6792,64.1144,64.494,23764.0
2021-09-30 15:00:00,69.65,69.68,69.42,69.42,35134.0,64.4848,64.5125,64.2718,64.2718,35134.0
2021-09-30 15:30:00,69.42,69.52,68.66,68.82,273077.0,64.2718,64.3644,63.5682,63.7163,273077.0
2021-10-01 09:30:00,69.37,69.5,68.78,69.5,34892.0,64.2255,64.3459,63.6793,64.3459,34892.0
2021-10-01 10:00:00,69.48,69.73,68.91,69.04,29678.0,64.3274,64.5588,63.7996,63.92,29678.0
2021-10-01 10:30:00,69.0,69.38,68.56,68.69,78812.0,63.883,64.2348,63.4756,63.596,78812.0
2021-10-01 11:00:00,68.72,69.11,68.47,69.03,38144.0,63.6237,63.9848,63.3923,63.9107,38144.0
2021-10-01 11:30:00,69.03,69.29,68.94,69.06,15263.0,63.9107,64.1515,63.8274,63.9385,15263.0
2021-10-01 12:00:00,69.09,69.22,68.97,69.12,14137.0,63.9663,64.0867,63.8552,63.9941,14137.0
2021-10-01 12:30:00,69.1,69.47,69.07,69.32,24964.0,63.9756,64.3181,63.9478,64.1792,24964.0
2021-10-01 13:00:00,69.38,69.43,69.17,69.28,27332.0,64.2348,64.2811,64.0404,64.1422,27332.0
2021-10-01 13:30:00,69.26,69.44,69.24,69.27,23838.0,64.1237,64.2903,64.1052,64.1329,23838.0
2021-10-01 14:00:00,69.32,69.51,69.32,69.44,21957.0,64.1792,64.3551,64.1792,64.2903,21957.0
2021-10-01 14:30:00,69.47,69.48,69.3,69.38,18276.0,64.3181,64.3274,64.1607,64.2348,18276.0
2021-10-01 15:00:00,69.37,69.71,69.37,69.52,22238.0,64.2255,64.5403,64.2255,64.3644,22238.0
2021-10-01 15:30:00,69.52,69.74,69.38,69.67,81357.0,64.3644,64.5681,64.2348,64.5033,81357.0
2021-10-04 09:30:00,69.23,69.94,69.12,69.94,33626.0,64.0959,64.7533,63.9941,64.7533,33626.0
2021-10-04 10:00:00,69.98,70.13,68.85,68.91,27955.0,64.7903,64.9292,63.7441,63.7996,27955.0
2021-10-04 10:30:00,68.91,69.01,68.03,68.08,39840.0,63.7996,63.8922,62.9849,63.0312,39840.0
2021-10-04 11:00:00,68.06,68.16,67.62,67.69,70742.0,63.0127,63.1053,62.6053,62.6701,70742.0
2021-10-04 11:30:00,67.73,67.82,67.46,67.7,34965.0,62.7072,62.7905,62.4572,62.6794,34965.0
2021-10-04 12:00:00,67.7,67.82,67.58,67.81,54084.0,62.6794,62.7905,62.5683,62.7812,54084.0
2021-10-04 12:30:00,67.82,67.82,67.19,67.28,23335.0,62.7905,62.7905,62.2072,62.2905,23335.0
2021-10-04 13:00:00,67.26,67.69,67.13,67.41,29258.0,62.272,62.6701,62.1516,62.4109,29258.0
2021-10-04 13:30:00,67.45,67.63,67.38,67.59,18185.0,62.4479,62.6146,62.3831,62.5775,18185.0
2021-10-04 14:00:00,67.6,67.68,67.41,67.47,19782.0,62.5868,62.6609,62.4109,62.4664,19782.0
2021-10-04 14:30:00,67.39,67.44,66.85,66.87,20938.0,62.3924,62.4387,61.8924,61.9109,20938.0
2021-10-04 15:00:00,66.85,66.94,66.35,66.45,32598.0,61.8924,61.9757,61.4295,61.5221,32598.0
2021-10-04 15:30:00,66.45,66.54,66.07,66.23,153638.0,61.5221,61.6054,61.1703,61.3184,153638.0
2021-10-05 09:30:00,66.59,67.2,66.33,66.88,18321.0,61.6517,62.2165,61.411,61.9202,18321.0
2021-10-05 10:00:00,67.0,68.36,66.96,68.27,9278.0,62.0313,63.2904,61.9943,63.2071,9278.0
2021-10-05 10:30:00,68.42,68.72,68.18,68.47,26582.0,63.346,63.6237,63.1238,63.3923,26582.0
2021-10-05 11:00:00,68.46,68.68,68.35,68.39,16169.0,63.383,63.5867,63.2812,63.3182,16169.0
2021-10-05 11:30:00,68.39,68.39,67.99,68.08,4771.0,63.3182,63.3182,62.9479,63.0312,4771.0
2021-10-05 12:00:00,68.09,68.1,67.71,67.84,5653.0,63.0405,63.0497,62.6886,62.809,5653.0
2021-10-05 12:30:00,67.84,67.9,67.75,67.87,6986.0,62.809,62.8645,62.7257,62.8368,6986.0
2021-10-05 13:00:00,67.9,68.31,67.81,68.18,12217.0,62.8645,63.2441,62.7812,63.1238,12217.0
2021-10-05 13:30:00,68.27,68.48,68.23,68.41,18594.0,63.2071,63.4015,63.1701,63.3367,18594.0
2021-10-05 14:00:00,68.45,69.03,68.44,69.03,19190.0,63.3738,63.9107,63.3645,63.9107,19190.0
2021-10-05 14:30:00,69.13,69.29,69.09,69.2,12536.0,64.0033,64.1515,63.9663,64.0681,12536.0
2021-10-05 15:00:00,69.21,69.77,69.16,69.5,88871.0,64.0774,64.5959,64.0311,64.3459,88871.0
2021-10-05 15:30:00,69.53,69.54,69.27,69.32,71749.0,64.3737,64.3829,64.1329,64.1792,71749.0
2021-10-06 09:30:00,68.4,69.6,68.07,68.27,31662.0,63.3275,64.4385,63.0219,63.2071,31662.0
2021-10-06 10:00:00,68.1,68.11,67.22,67.32,12212.0,63.0497,63.059,62.235,62.3276,12212.0
2021-10-06 10:30:00,67.27,68.08,67.1,68.08,13786.0,62.2813,63.0312,62.1239,63.0312,13786.0
2021-10-06 11:00:00,68.27,68.41,68.14,68.24,9061.0,63.2071,63.3367,63.0867,63.1793,9061.0
2021-10-06 11:30:00,68.26,69.0,68.12,68.96,7538.0,63.1978,63.883,63.0682,63.8459,7538.0
2021-10-06 12:00:00,69.02,69.11,68.73,68.78,15059.0,63.9015,63.9848,63.633,63.6793,15059.0
2021-10-06 12:30:00,68.8,69.1,68.8,69.06,2087.0,63.6978,63.9756,63.6978,63.9385,2087.0
2021-10-06 13:00:00,69.08,69.27,68.88,69.27,6895.0,63.957,64.1329,63.7719,64.1329,6895.0
2021-10-06 13:30:00,69.31,69.76,69.31,69.76,11608.0,64.17,64.5866,64.17,64.5866,11608.0
2021-10-06 14:00:00,69.77,70.31,69.76,70.3,14490.0,64.5959,65.0958,64.5866,65.0866,14490.0
2021-10-06 14:30:00,70.31,70.4,70.09,70.09,5917.0,65.0958,65.1791,64.8921,64.8921,5917.0
2021-10-06 15:00:00,70.08,70.15,69.89,70.12,10812.0,64.8829,64.9477,64.707,64.9199,10812.0
2021-10-06 15:30:00,70.12,70.49,69.94,70.38,79826.0,64.9199,65.2625,64.7533,65.1606,79826.0
2021-10-07 09:30:00,71.3,71.83,70.8,71.48,28752.0,66.0124,66.5031,65.5495,66.1791,28752.0
2021-10-07 10:00:00,71.59,71.87,71.45,71.63,23073.0,66.2809,66.5401,66.1513,66.3179,23073.0
2021-10-07 10:30:00,71.71,72.74,71.71,72.71,29621.0,66.392,67.3456,66.392,67.3178,29621.0
2021-10-07 11:00:00,72.71,72.71,72.15,72.5,29908.0,67.3178,67.3178,66.7994,67.1234,29908.0
2021-10-07 11:30:00,72.49,72.63,72.31,72.44,16014.0,67.1142,67.2438,66.9475,67.0679,16014.0
2021-10-07 12:00:00,72.4,72.59,72.31,72.55,11452.0,67.0308,67.2067,66.9475,67.1697,11452.0
2021-10-07 12:30:00,72.51,72.68,72.32,72.45,17388.0,67.1327,67.2901,66.9568,67.0771,17388.0
2021-10-07 13:00:00,72.43,72.46,72.33,72.33,9180.0,67.0586,67.0864,66.966,66.966,9180.0
2021-10-07 13:30:00,72.36,72.37,72.19,72.28,9867.0,66.9938,67.003,66.8364,66.9197,9867.0
2021-10-07 14:00:00,72.31,72.33,72.1,72.1,9667.0,66.9475,66.966,66.7531,66.7531,9667.0
2021-10-07 14:30:00,72.08,72.09,71.66,71.69,17702.0,66.7346,66.7438,66.3457,66.3735,17702.0
2021-10-07 15:00:00,71.67,71.94,71.62,71.81,20095.0,66.355,66.6049,66.3087,66.4846,20095.0
2021-10-07 15:30:00,71.81,71.93,71.55,71.81,104318.0,66.4846,66.5957,66.2439,66.4846,104318.0
2021-10-08 09:30:00,71.88,72.47,71.55,72.28,20207.0,66.5494,67.0956,66.2439,66.9197,20207.0
2021-10-08 10:00:00,72.4,72.69,72.14,72.14,17348.0,67.0308,67.2993,66.7901,66.7901,17348.0
2021-10-08 10:30:00,72.17,72.6,72.17,72.5,11865.0,66.8179,67.216,66.8179,67.1234,11865.0
2021-10-08 11:00:00,72.5,73.02,72.5,73.0,12646.0,67.1234,67.6048,67.1234,67.5863,12646.0
2021-10-08 11:30:00,73.02,73.31,72.95,73.06,10588.0,67.6048,67.8733,67.54,67.6419,10588.0
2021-10-08 12:00:00,73.08,73.11,72.72,72.75,17345.0,67.6604,67.6882,67.3271,67.3549,17345.0
2021-10-08 12:30:00,72.78,73.0,72.78,72.98,5694.0,67.3826,67.5863,67.3826,67.5678,5694.0
2021-10-08 13:00:00,72.88,73.17,72.71,72.94,48023.0,67.4752,67.7437,67.3178,67.5308,48023.0
2021-10-08 13:30:00,72.93,73.06,72.81,73.06,11017.0,67.5215,67.6419,67.4104,67.6419,11017.0
2021-10-08 14:00:00,73.09,73.56,73.09,73.56,14237.0,67.6697,68.1048,67.6697,68.1048,14237.0
2021-10-08 14:30:00,73.58,73.85,73.54,73.81,34878.0,68.1233,68.3733,68.0863,68.3363,34878.0
2021-10-08 15:00:00,73.8,74.09,73.74,73.74,10345.0,68.327,68.5955,68.2715,68.2715,10345.0
2021-10-08 15:30:00,73.71,73.78,73.52,73.65,224378.0,68.2437,68.3085,68.0678,68.1881,224378.0
2021-10-11 09:30:00,74.12,75.05,73.66,74.79,43649.0,68.6233,69.4843,68.1974,69.2436,43649.0
2021-10-11 10:00:00,74.87,75.16,74.75,75.09,19694.0,69.3176,69.5861,69.2065,69.5213,19694.0
2021-10-11 10:30:00,75.1,75.14,74.85,74.93,17018.0,69.5306,69.5676,69.2991,69.3732,17018.0
2021-10-11 11:00:00,74.89,75.24,74.88,75.15,17389.0,69.3362,69.6602,69.3269,69.5769,17389.0
2021-10-11 11:30:00,75.14,75.22,74.96,75.07,9696.0,69.5676,69.6417,69.401,69.5028,9696.0
2021-10-11 12:00:00,75.07,75.08,74.36,74.48,10309.0,69.5028,69.5121,68.8455,68.9566,10309.0
2021-10-11 12:30:00,74.56,74.61,74.16,74.29,15503.0,69.0306,69.0769,68.6603,68.7807,15503.0
2021-10-11 13:00:00,74.27,74.4,74.1,74.17,12370.0,68.7621,68.8825,68.6048,68.6696,12370.0
2021-10-11 13:30:00,74.18,74.38,74.15,74.35,6810.0,68.6788,68.864,68.651,68.8362,6810.0
2021-10-11 14:00:00,74.36,74.64,74.36,74.45,4026.0,68.8455,69.1047,68.8455,68.9288,4026.0
2021-10-11 14:30:00,74.51,74.55,74.4,74.46,34325.0,68.9843,69.0214,68.8825,68.9381,34325.0
2021-10-11 15:00:00,74.46,74.48,74.14,74.16,32862.0,68.9381,68.9566,68.6418,68.6603,32862.0
2021-10-11 15:30:00,74.09,74.14,73.53,73.56,140298.0,68.5955,68.6418,68.077,68.1048,140298.0
2021-10-12 09:30:00,73.49,74.02,73.34,73.65,37249.0,68.04,68.5307,67.9011,68.1881,37249.0
2021-10-12 10:00:00,73.7,74.18,73.7,74.18,54556.0,68.2344,68.6788,68.2344,68.6788,54556.0
2021-10-12 10:30:00,74.23,74.3,73.88,73.88,91074.0,68.7251,68.7899,68.4011,68.4011,91074.0
2021-10-12 11:00:00,73.94,74.11,73.81,74.01,33755.0,68.4566,68.614,68.3363,68.5214,33755.0
2021-10-12 11:30:00,74.0,74.14,73.85,74.08,43871.0,68.5122,68.6418,68.3733,68.5862,43871.0
2021-10-12 12:00:00,74.09,74.42,74.06,74.26,26904.0,68.5955,68.901,68.5677,68.7529,26904.0
2021-10-12 12:30:00,74.24,74.31,74.0,74.24,19979.0,68.7344,68.7992,68.5122,68.7344,19979.0
2021-10-12 13:00:00,74.32,74.36,74.18,74.24,13509.0,68.8084,68.8455,68.6788,68.7344,13509.0
2021-10-12 13:30:00,74.18,74.34,74.13,74.21,13139.0,68.6788,68.827,68.6325,68.7066,13139.0
2021-10-12 14:00:00,74.18,74.46,74.09,74.09,40969.0,68.6788,68.9381,68.5955,68.5955,40969.0
2021-10-12 14:30:00,74.12,74.19,73.99,74.03,24904.0,68.6233,68.6881,68.5029,68.5399,24904.0
2021-10-12 15:00:00,74.02,74.04,73.87,74.02,15127.0,68.5307,68.5492,68.3918,68.5307,15127.0
2021-10-12 15:30:00,74.01,74.12,73.75,74.05,84320.0,68.5214,68.6233,68.2807,68.5585,84320.0
2021-10-13 09:30:00,73.88,74.67,73.56,73.89,48798.0,68.4011,69.1325,68.1048,68.4103,48798.0
2021-10-13 10:00:00,73.83,73.95,73.35,73.53,28834.0,68.3548,68.4659,67.9104,68.077,28834.0
2021-10-13 10:30:00,73.47,74.02,73.4,73.99,35485.0,68.0215,68.5307,67.9567,68.5029,35485.0
2021-10-13 11:00:00,73.98,74.36,73.98,74.13,24221.0,68.4937,68.8455,68.4937,68.6325,24221.0
2021-10-13 11:30:00,74.15,74.21,73.94,73.96,17518.0,68.651,68.7066,68.4566,68.4751,17518.0
2021-10-13 12:00:00,73.93,74.07,73.85,74.06,21219.0,68.4474,68.577,68.3733,68.5677,21219.0
2021-10-13 12:30:00,74.11,74.31,73.91,73.95,51609.0,68.614,68.7992,68.4288,68.4659,51609.0
2021-10-13 13:00:00,74.0,74.07,73.91,74.05,13850.0,68.5122,68.577,68.4288,68.5585,13850.0
2021-10-13 13:30:00,74.08,74.61,74.08,74.48,11798.0,68.5862,69.0769,68.5862,68.9566,11798.0
2021-10-13 14:00:00,74.52,74.83,74.32,74.41,25974.0,68.9936,69.2806,68.8084,68.8918,25974.0
2021-10-13 14:30:00,74.34,74.34,73.89,73.95,14076.0,68.827,68.827,68.4103,68.4659,14076.0
2021-10-13 15:00:00,73.9,74.15,73.9,73.97,11587.0,68.4196,68.651,68.4196,68.4844,11587.0
2021-10-13 15:30:00,73.95,74.24,73.9,74.04,91692.0,68.4659,68.7344,68.4196,68.5492,91692.0
2021-10-14 09:30:00,75.24,75.69,74.97,75.06,17629.0,69.6602,70.0768,69.4102,69.4936,17629.0
2021-10-14 10:00:00,75.05,75.32,75.0,75.19,9292.0,69.4843,69.7343,69.438,69.6139,9292.0
2021-10-14 10:30:00,75.26,75.74,75.18,75.63,16002.0,69.6787,70.1231,69.6047,70.0213,16002.0
2021-10-14 11:00:00,75.64,75.86,75.44,75.74,26500.0,70.0305,70.2342,69.8454,70.1231,26500.0
2021-10-14 11:30:00,75.76,76.31,75.69,76.3,15426.0,70.1416,70.6509,70.0768,70.6416,15426.0
2021-10-14 12:00:00,76.29,76.34,76.04,76.12,14664.0,70.6323,70.6786,70.4009,70.4749,14664.0
2021-10-14 12:30:00,76.17,76.17,75.94,76.16,8148.0,70.5212,70.5212,70.3083,70.512,8148.0
2021-10-14 13:00:00,76.15,76.24,76.08,76.12,13050.0,70.5027,70.5861,70.4379,70.4749,13050.0
2021-10-14 13:30:00,76.11,76.26,76.08,76.19,8510.0,70.4657,70.6046,70.4379,70.5398,8510.0
2021-10-14 14:00:00,76.25,76.54,76.19,76.52,10041.0,70.5953,70.8638,70.5398,70.8453,10041.0
2021-10-14 14:30:00,76.53,76.54,76.33,76.44,5313.0,70.8545,70.8638,70.6694,70.7712,5313.0
2021-10-14 15:00:00,76.44,76.56,76.14,76.22,29843.0,70.7712,70.8823,70.4935,70.5675,29843.0
2021-10-14 15:30:00,76.26,76.59,76.11,76.17,121815.0,70.6046,70.9101,70.4657,70.5212,121815.0
2021-10-15 09:30:00,77.34,77.34,76.08,76.1,19605.0,71.6045,71.6045,70.4379,70.4564,19605.0
2021-10-15 10:00:00,76.08,76.36,75.47,75.49,33178.0,70.4379,70.6972,69.8732,69.8917,33178.0
2021-10-15 10:30:00,75.6,75.85,75.4,75.46,21698.0,69.9935,70.225,69.8083,69.8639,21698.0
2021-10-15 11:00:00,75.54,75.71,75.3,75.48,13231.0,69.938,70.0954,69.7158,69.8824,13231.0
2021-10-15 11:30:00,75.47,76.08,75.32,76.07,14715.0,69.8732,70.4379,69.7343,70.4287,14715.0
2021-10-15 12:00:00,75.96,76.24,75.9,76.17,6479.0,70.3268,70.5861,70.2713,70.5212,6479.0
2021-10-15 12:30:00,76.07,76.13,75.88,75.95,12530.0,70.4287,70.4842,70.2527,70.3176,12530.0
2021-10-15 13:00:00,75.92,76.01,75.71,75.8,10062.0,70.2898,70.3731,70.0954,70.1787,10062.0
2021-10-15 13:30:00,75.93,76.01,75.86,75.91,2113.0,70.299,70.3731,70.2342,70.2805,2113.0
2021-10-15 14:00:00,75.97,76.23,75.97,76.23,6820.0,70.3361,70.5768,70.3361,70.5768,6820.0
2021-10-15 14:30:00,76.24,76.47,76.2,76.44,25460.0,70.5861,70.799,70.549,70.7712,25460.0
2021-10-15 15:00:00,76.44,76.5,76.19,76.3,23179.0,70.7712,70.8268,70.5398,70.6416,23179.0
2021-10-15 15:30:00,76.28,76.29,75.7,75.72,54325.0,70.6231,70.6323,70.0861,70.1046,54325.0
2021-10-18 09:30:00,75.68,76.57,75.55,75.71,84017.0,70.0676,70.8916,69.9472,70.0954,84017.0
2021-10-18 10:00:00,75.84,76.7,75.84,76.67,14670.0,70.2157,71.0119,70.2157,70.9842,14670.0
2021-10-18 10:30:00,76.69,76.91,76.51,76.61,13123.0,71.0027,71.2064,70.836,70.9286,13123.0
2021-10-18 11:00:00,76.52,76.79,76.52,76.57,13184.0,70.8453,71.0953,70.8453,70.8916,13184.0
2021-10-18 11:30:00,76.55,76.79,76.45,76.75,64021.0,70.8731,71.0953,70.7805,71.0582,64021.0
2021-10-18 12:00:00,76.75,76.93,76.63,76.91,70855.0,71.0582,71.2249,70.9471,71.2064,70855.0
2021-10-18 12:30:00,76.94,76.95,76.69,76.69,18707.0,71.2341,71.2434,71.0027,71.0027,18707.0
2021-10-18 13:00:00,76.67,76.7,76.46,76.5,17200.0,70.9842,71.0119,70.7897,70.8268,17200.0
2021-10-18 13:30:00,76.51,76.52,76.07,76.07,14158.0,70.836,70.8453,70.4287,70.4287,14158.0
2021-10-18 14:00:00,76.11,76.41,76.01,76.41,25876.0,70.4657,70.7434,70.3731,70.7434,25876.0
2021-10-18 14:30:00,76.33,76.53,76.21,76.48,29613.0,70.6694,70.8545,70.5583,70.8083,29613.0
2021-10-18 15:00:00,76.48,76.61,76.43,76.57,25227.0,70.8083,70.9286,70.762,70.8916,25227.0
2021-10-18 15:30:00,76.55,76.77,76.27,76.76,125691.0,70.8731,71.0767,70.6138,71.0675,125691.0
2021-10-19 09:30:00,77.69,79.72,77.38,79.54,67244.0,71.9285,73.808,71.6415,73.6413,67244.0
2021-10-19 10:00:00,79.64,82.53,79.45,82.16,128675.0,73.7339,76.4096,73.558,76.067,128675.0
2021-10-19 10:30:00,82.17,82.41,81.44,82.41,228870.0,76.0763,76.2985,75.4004,76.2985,228870.0
2021-10-19 11:00:00,82.44,84.45,82.32,84.01,189938.0,76.3263,78.1872,76.2152,77.7798,189938.0
2021-10-19 11:30:00,84.01,84.05,82.94,83.02,206715.0,77.7798,77.8169,76.7892,76.8632,206715.0
2021-10-19 12:00:00,83.05,83.09,81.98,82.32,120383.0,76.891,76.9281,75.9004,76.2152,120383.0
2021-10-19 12:30:00,82.39,82.84,82.11,82.29,34843.0,76.28,76.6966,76.0207,76.1874,34843.0
2021-10-19 13:00:00,82.23,83.53,82.2,83.52,69892.0,76.1318,77.3354,76.1041,77.3262,69892.0
2021-10-19 13:30:00,83.49,83.73,82.88,82.88,80233.0,77.2984,77.5206,76.7336,76.7336,80233.0
2021-10-19 14:00:00,82.84,82.89,81.99,82.28,61767.0,76.6966,76.7429,75.9096,76.1781,61767.0
2021-10-19 14:30:00,82.28,82.46,82.09,82.31,90866.0,76.1781,76.3448,76.0022,76.2059,90866.0
2021-10-19 15:00:00,82.31,82.84,82.16,82.43,145933.0,76.2059,76.6966,76.067,76.317,145933.0
2021-10-19 15:30:00,82.47,82.66,82.17,82.17,134227.0,76.354,76.5299,76.0763,76.0763,134227.0
2021-10-20 09:30:00,81.91,83.77,81.69,83.66,186931.0,75.8356,77.5576,75.6319,77.4558,186931.0
2021-10-20 10:00:00,83.6,83.79,82.74,83.28,83300.0,77.4002,77.5761,76.604,77.104,83300.0
2021-10-20 10:30:00,83.28,83.37,82.99,83.28,31754.0,77.104,77.1873,76.8355,77.104,31754.0
2021-10-20 11:00:00,83.25,83.54,83.18,83.29,53511.0,77.0762,77.3447,77.0114,77.1132,53511.0
2021-10-20 11:30:00,83.29,83.31,82.62,82.73,34482.0,77.1132,77.1317,76.4929,76.5948,34482.0
2021-10-20 12:00:00,82.68,83.38,82.68,83.27,23107.0,76.5485,77.1965,76.5485,77.0947,23107.0
2021-10-20 12:30:00,83.29,83.77,83.21,83.75,20396.0,77.1132,77.5576,77.0392,77.5391,20396.0
2021-10-20 13:00:00,83.76,83.97,83.49,83.76,50369.0,77.5484,77.7428,77.2984,77.5484,50369.0
2021-10-20 13:30:00,83.75,84.11,83.64,84.01,46294.0,77.5391,77.8724,77.4373,77.7798,46294.0
2021-10-20 14:00:00,84.01,84.3,84.0,84.2,61861.0,77.7798,78.0483,77.7706,77.9557,61861.0
2021-10-20 14:30:00,84.18,84.62,84.15,84.41,62677.0,77.9372,78.3446,77.9094,78.1502,62677.0
2021-10-20 15:00:00,84.46,84.58,83.96,84.23,71851.0,78.1965,78.3076,77.7335,77.9835,71851.0
2021-10-20 15:30:00,84.2,84.34,83.73,83.73,137376.0,77.9557,78.0854,77.5206,77.5206,137376.0
2021-10-21 09:30:00,84.31,85.91,84.0,85.31,63938.0,78.0576,79.5389,77.7706,78.9834,63938.0
2021-10-21 10:00:00,85.31,85.6,85.04,85.27,32897.0,78.9834,79.2519,78.7334,78.9464,32897.0
2021-10-21 10:30:00,85.23,85.3,84.67,84.98,37942.0,78.9094,78.9742,78.3909,78.6779,37942.0
2021-10-21 11:00:00,84.97,85.13,84.72,85.01,24429.0,78.6686,78.8168,78.4372,78.7057,24429.0
2021-10-21 11:30:00,84.98,85.75,84.81,85.75,22401.0,78.6779,79.3908,78.5205,79.3908,22401.0
2021-10-21 12:00:00,85.66,86.19,85.58,86.11,25101.0,79.3075,79.7982,79.2334,79.7241,25101.0
2021-10-21 12:30:00,86.12,86.22,85.9,86.12,16745.0,79.7334,79.8259,79.5297,79.7334,16745.0
2021-10-21 13:00:00,86.07,86.37,85.79,86.3,16202.0,79.6871,79.9648,79.4278,79.9,16202.0
2021-10-21 13:30:00,86.32,86.39,86.13,86.25,12153.0,79.9185,79.9833,79.7426,79.8537,12153.0
2021-10-21 14:00:00,86.26,86.41,86.09,86.32,27872.0,79.863,80.0018,79.7056,79.9185,27872.0
2021-10-21 14:30:00,86.35,86.75,86.35,86.64,19521.0,79.9463,80.3166,79.9463,80.2148,19521.0
2021-10-21 15:00:00,86.6,87.03,86.53,86.85,25474.0,80.1778,80.5759,80.1129,80.4092,25474.0
2021-10-21 15:30:00,86.88,87.22,86.73,86.86,140251.0,80.437,80.7518,80.2981,80.4185,140251.0
2021-10-22 09:30:00,87.06,88.72,86.4,88.54,85490.0,80.6036,82.1405,79.9926,81.9739,85490.0
2021-10-22 10:00:00,88.59,89.7,88.41,89.7,72724.0,82.0202,83.0479,81.8535,83.0479,72724.0
2021-10-22 10:30:00,89.57,90.02,89.28,89.62,124495.0,82.9275,83.3441,82.659,82.9738,124495.0
2021-10-22 11:00:00,89.59,89.92,89.29,89.86,47489.0,82.946,83.2515,82.6683,83.196,47489.0
2021-10-22 11:30:00,89.91,90.0,89.12,89.19,57233.0,83.2423,83.3256,82.5109,82.5757,57233.0
2021-10-22 12:00:00,89.22,89.24,88.8,89.01,26093.0,82.6035,82.622,82.2146,82.409,26093.0
2021-10-22 12:30:00,89.03,89.45,89.02,89.32,35768.0,82.4275,82.8164,82.4183,82.696,35768.0
2021-10-22 13:00:00,89.37,89.64,89.15,89.57,33549.0,82.7423,82.9923,82.5386,82.9275,33549.0
2021-10-22 13:30:00,89.56,89.78,89.54,89.68,14904.0,82.9182,83.1219,82.8997,83.0293,14904.0
2021-10-22 14:00:00,89.61,90.01,89.6,89.77,32089.0,82.9645,83.3349,82.9553,83.1127,32089.0
2021-10-22 14:30:00,89.87,90.04,89.81,89.94,45462.0,83.2053,83.3626,83.1497,83.2701,45462.0
2021-10-22 15:00:00,89.92,90.19,89.76,90.0,136995.0,83.2515,83.5015,83.1034,83.3256,136995.0
2021-10-22 15:30:00,90.0,90.25,89.78,89.85,69060.0,83.3256,83.5571,83.1219,83.1867,69060.0
2021-10-25 09:30:00,89.86,91.0,88.97,89.73,80767.0,83.196,84.2515,82.372,83.0756,80767.0
2021-10-25 10:00:00,89.64,89.93,89.33,89.45,42852.0,82.9923,83.2608,82.7053,82.8164,42852.0
2021-10-25 10:30:00,89.45,90.04,89.45,89.95,33538.0,82.8164,83.3626,82.8164,83.2793,33538.0
2021-10-25 11:00:00,89.92,90.25,89.88,89.98,40451.0,83.2515,83.5571,83.2145,83.3071,40451.0
2021-10-25 11:30:00,89.95,90.23,89.85,90.09,21239.0,83.2793,83.5386,83.1867,83.4089,21239.0
2021-10-25 12:00:00,90.12,90.4,90.03,90.19,40919.0,83.4367,83.6959,83.3534,83.5015,40919.0
2021-10-25 12:30:00,90.19,90.25,89.67,89.67,27756.0,83.5015,83.5571,83.0201,83.0201,27756.0
2021-10-25 13:00:00,89.72,90.1,89.65,90.08,26806.0,83.0664,83.4182,83.0016,83.3997,26806.0
2021-10-25 13:30:00,90.08,90.12,89.88,90.02,22044.0,83.3997,83.4367,83.2145,83.3441,22044.0
2021-10-25 14:00:00,89.99,90.34,89.99,90.13,24377.0,83.3164,83.6404,83.3164,83.446,24377.0
2021-10-25 14:30:00,90.13,90.21,90.03,90.21,27821.0,83.446,83.52,83.3534,83.52,27821.0
2021-10-25 15:00:00,90.21,90.22,89.95,90.04,39910.0,83.52,83.5293,83.2793,83.3626,39910.0
2021-10-25 15:30:00,90.06,90.42,90.01,90.08,112429.0,83.3812,83.7145,83.3349,83.3997,112429.0
2021-10-26 09:30:00,90.67,91.2,89.71,89.85,76532.0,83.9459,84.4366,83.0571,83.1867,76532.0
2021-10-26 10:00:00,89.81,91.26,89.73,90.88,77976.0,83.1497,84.4922,83.0756,84.1403,77976.0
2021-10-26 10:30:00,90.87,91.2,90.52,90.85,77240.0,84.1311,84.4366,83.807,84.1126,77240.0
2021-10-26 11:00:00,90.82,90.92,90.12,90.57,42525.0,84.0848,84.1774,83.4367,83.8533,42525.0
2021-10-26 11:30:00,90.58,90.67,90.11,90.16,28733.0,83.8626,83.9459,83.4275,83.4737,28733.0
2021-10-26 12:00:00,90.18,90.68,90.15,90.6,23797.0,83.4923,83.9552,83.4645,83.8811,23797.0
2021-10-26 12:30:00,90.56,90.96,90.52,90.95,31349.0,83.8441,84.2144,83.807,84.2052,31349.0
2021-10-26 13:00:00,90.99,91.12,90.69,90.75,21157.0,84.2422,84.3626,83.9644,84.02,21157.0
2021-10-26 13:30:00,90.69,90.69,90.15,90.19,27306.0,83.9644,83.9644,83.4645,83.5015,27306.0
2021-10-26 14:00:00,90.19,90.31,90.05,90.07,35749.0,83.5015,83.6126,83.3719,83.3904,35749.0
2021-10-26 14:30:00,90.07,90.14,89.81,90.03,50074.0,83.3904,83.4552,83.1497,83.3534,50074.0
2021-10-26 15:00:00,90.03,90.21,89.99,90.14,92354.0,83.3534,83.52,83.3164,83.4552,92354.0
2021-10-26 15:30:00,90.12,90.36,89.78,89.78,184193.0,83.4367,83.6589,83.1219,83.1219,184193.0
2021-10-27 09:30:00,89.66,90.03,89.05,89.5,37561.0,83.0108,83.3534,82.4461,82.8627,37561.0
2021-10-27 10:00:00,89.47,89.56,88.99,89.21,41915.0,82.8349,82.9182,82.3905,82.5942,41915.0
2021-10-27 10:30:00,89.13,89.2,88.69,88.88,20412.0,82.5201,82.5849,82.1128,82.2887,20412.0
2021-10-27 11:00:00,88.86,89.04,88.42,88.56,27014.0,82.2702,82.4368,81.8628,81.9924,27014.0
2021-10-27 11:30:00,88.55,88.88,88.39,88.71,27483.0,81.9831,82.2887,81.835,82.1313,27483.0
2021-10-27 12:00:00,88.72,88.76,88.48,88.53,20663.0,82.1405,82.1776,81.9183,81.9646,20663.0
2021-10-27 12:30:00,88.49,88.53,88.25,88.44,15074.0,81.9276,81.9646,81.7054,81.8813,15074.0
2021-10-27 13:00:00,88.46,88.61,88.37,88.46,18755.0,81.8998,82.0387,81.8165,81.8998,18755.0
2021-10-27 13:30:00,88.45,88.46,87.91,87.95,28007.0,81.8906,81.8998,81.3906,81.4276,28007.0
2021-10-27 14:00:00,87.93,87.94,87.19,87.19,27142.0,81.4091,81.4184,80.724,80.724,27142.0
2021-10-27 14:30:00,87.26,87.26,86.9,87.0,28104.0,80.7888,80.7888,80.4555,80.5481,28104.0
2021-10-27 15:00:00,87.01,87.2,86.54,87.06,80222.0,80.5573,80.7333,80.1222,80.6036,80222.0
2021-10-27 15:30:00,87.03,87.57,86.89,87.44,150331.0,80.5759,81.0758,80.4462,80.9555,150331.0
2021-10-28 09:30:00,87.6,88.7,87.4,88.7,24024.0,81.1036,82.122,80.9184,82.122,24024.0
2021-10-28 10:00:00,88.68,88.69,88.38,88.61,10276.0,82.1035,82.1128,81.8257,82.0387,10276.0
2021-10-28 10:30:00,88.57,89.01,88.54,88.9,22429.0,82.0017,82.409,81.9739,82.3072,22429.0
2021-10-28 11:00:00,88.9,88.9,88.61,88.65,9143.0,82.3072,82.3072,82.0387,82.0757,9143.0
2021-10-28 11:30:00,88.67,88.95,88.57,88.67,11954.0,82.0942,82.3535,82.0017,82.0942,11954.0
2021-10-28 12:00:00,88.72,88.99,88.7,88.82,13025.0,82.1405,82.3905,82.122,82.2331,13025.0
2021-10-28 12:30:00,88.86,88.98,88.76,88.84,6152.0,82.2702,82.3813,82.1776,82.2516,6152.0
2021-10-28 13:00:00,88.77,88.96,88.6,88.66,6815.0,82.1868,82.3627,82.0294,82.085,6815.0
2021-10-28 13:30:00,88.61,88.64,88.43,88.43,11109.0,82.0387,82.0665,81.872,81.872,11109.0
2021-10-28 14:00:00,88.45,88.56,88.36,88.43,11582.0,81.8906,81.9924,81.8072,81.872,11582.0
2021-10-28 14:30:00,88.45,88.5,88.23,88.37,8118.0,81.8906,81.9369,81.6869,81.8165,8118.0
2021-10-28 15:00:00,88.27,88.37,87.84,87.88,19920.0,81.7239,81.8165,81.3258,81.3628,19920.0
2021-10-28 15:30:00,87.86,88.57,87.85,88.52,198603.0,81.3443,82.0017,81.3351,81.9554,198603.0
2021-10-29 09:30:00,88.18,88.28,87.21,87.85,31732.0,81.6406,81.7332,80.7425,81.3351,31732.0
2021-10-29 10:00:00,87.89,87.97,87.3,87.39,25549.0,81.3721,81.4462,80.8258,80.9092,25549.0
2021-10-29 10:30:00,87.37,87.41,87.0,87.16,33436.0,80.8907,80.9277,80.5481,80.6962,33436.0
2021-10-29 11:00:00,87.14,87.61,87.13,87.39,37174.0,80.6777,81.1129,80.6684,80.9092,37174.0
2021-10-29 11:30:00,87.41,87.41,87.07,87.16,27448.0,80.9277,80.9277,80.6129,80.6962,27448.0
2021-10-29 12:00:00,87.14,87.16,86.9,86.9,24516.0,80.6777,80.6962,80.4555,80.4555,24516.0
2021-10-29 12:30:00,86.89,87.04,86.7,87.04,23450.0,80.4462,80.5851,80.2703,80.5851,23450.0
2021-10-29 13:00:00,87.02,87.02,86.57,86.75,12137.0,80.5666,80.5666,80.15,80.3166,12137.0
2021-10-29 13:30:00,86.76,87.33,86.76,87.33,16209.0,80.3259,80.8536,80.3259,80.8536,16209.0
2021-10-29 14:00:00,87.38,87.39,86.57,86.57,11098.0,80.8999,80.9092,80.15,80.15,11098.0
2021-10-29 14:30:00,86.58,86.89,86.5,86.78,78931.0,80.1592,80.4462,80.0852,80.3444,78931.0
2021-10-29 15:00:00,86.68,86.71,86.15,86.26,42189.0,80.2518,80.2796,79.7611,79.863,42189.0
2021-10-29 15:30:00,86.27,87.03,86.27,87.0,142480.0,79.8722,80.5759,79.8722,80.5481,142480.0
2021-11-01 09:30:00,87.6,88.1,86.37,86.42,55572.0,81.1036,81.5665,79.9648,80.0111,55572.0
2021-11-01 10:00:00,86.41,86.82,86.23,86.46,99543.0,80.0018,80.3814,79.8352,80.0481,99543.0
2021-11-01 10:30:00,86.47,86.5,85.95,86.07,70450.0,80.0574,80.0852,79.576,79.6871,70450.0
2021-11-01 11:00:00,86.12,86.22,85.64,85.67,40351.0,79.7334,79.8259,79.2889,79.3167,40351.0
2021-11-01 11:30:00,85.69,85.74,85.32,85.58,74720.0,79.3352,79.3815,78.9927,79.2334,74720.0
2021-11-01 12:00:00,85.55,85.94,85.42,85.86,85970.0,79.2056,79.5667,79.0853,79.4926,85970.0
2021-11-01 12:30:00,85.86,86.37,85.82,86.19,64171.0,79.4926,79.9648,79.4556,79.7982,64171.0
2021-11-01 13:00:00,86.2,86.53,86.08,86.45,36504.0,79.8074,80.1129,79.6963,80.0389,36504.0
2021-11-01 13:30:00,86.42,86.46,86.06,86.15,36917.0,80.0111,80.0481,79.6778,79.7611,36917.0
2021-11-01 14:00:00,86.2,86.31,85.95,86.03,59705.0,79.8074,79.9093,79.576,79.65,59705.0
2021-11-01 14:30:00,86.11,86.3,86.11,86.2,29239.0,79.7241,79.9,79.7241,79.8074,29239.0
2021-11-01 15:00:00,86.16,86.2,85.67,85.77,58783.0,79.7704,79.8074,79.3167,79.4093,58783.0
2021-11-01 15:30:00,85.76,86.38,85.76,86.29,189454.0,79.4,79.9741,79.4,79.8907,189454.0
2021-11-02 09:30:00,85.68,85.81,83.87,84.5,71318.0,79.326,79.4463,77.6502,78.2335,71318.0
2021-11-02 10:00:00,84.49,85.76,84.41,84.92,150595.0,78.2242,79.4,78.1502,78.6223,150595.0
2021-11-02 10:30:00,84.96,85.95,84.83,85.62,51828.0,78.6594,79.576,78.539,79.2704,51828.0
2021-11-02 11:00:00,85.66,85.86,85.36,85.48,28465.0,79.3075,79.4926,79.0297,79.1408,28465.0
2021-11-02 11:30:00,85.41,86.14,85.41,85.87,20250.0,79.076,79.7519,79.076,79.5019,20250.0
2021-11-02 12:00:00,85.78,86.9,85.78,86.8,101367.0,79.4186,80.4555,79.4186,80.3629,101367.0
2021-11-02 12:30:00,86.81,86.82,86.34,86.42,94936.0,80.3722,80.3814,79.937,80.0111,94936.0
2021-11-02 13:00:00,86.37,86.71,86.37,86.47,93570.0,79.9648,80.2796,79.9648,80.0574,93570.0
2021-11-02 13:30:00,86.47,86.47,85.92,86.08,96029.0,80.0574,80.0574,79.5482,79.6963,96029.0
2021-11-02 14:00:00,86.04,86.39,86.03,86.28,67272.0,79.6593,79.9833,79.65,79.8815,67272.0
2021-11-02 14:30:00,86.28,86.45,85.96,86.12,106549.0,79.8815,80.0389,79.5852,79.7334,106549.0
2021-11-02 15:00:00,86.11,86.34,85.89,86.29,152175.0,79.7241,79.937,79.5204,79.8907,152175.0
2021-11-02 15:30:00,86.29,86.67,86.25,86.66,404820.0,79.8907,80.2426,79.8537,80.2333,404820.0
2021-11-03 09:30:00,87.03,88.0,86.51,87.14,58661.0,80.5759,81.4739,80.0944,80.6777,58661.0
2021-11-03 10:00:00,87.29,87.75,86.95,87.41,24905.0,80.8166,81.2425,80.5018,80.9277,24905.0
2021-11-03 10:30:00,87.33,87.75,87.33,87.42,30366.0,80.8536,81.2425,80.8536,80.9369,30366.0
2021-11-03 11:00:00,87.41,87.56,87.31,87.35,33522.0,80.9277,81.0666,80.8351,80.8721,33522.0
2021-11-03 11:30:00,87.33,87.47,86.97,87.06,40462.0,80.8536,80.9832,80.5203,80.6036,40462.0
2021-11-03 12:00:00,87.04,87.13,86.65,86.8,21553.0,80.5851,80.6684,80.224,80.3629,21553.0
2021-11-03 12:30:00,86.81,87.2,86.78,87.17,22627.0,80.3722,80.7333,80.3444,80.7055,22627.0
2021-11-03 13:00:00,87.16,87.16,86.78,86.91,14634.0,80.6962,80.6962,80.3444,80.4648,14634.0
2021-11-03 13:30:00,86.89,87.49,86.67,87.37,28670.0,80.4462,81.0018,80.2426,80.8907,28670.0
2021-11-03 14:00:00,87.32,87.77,87.18,87.26,42907.0,80.8444,81.261,80.7147,80.7888,42907.0
2021-11-03 14:30:00,87.28,88.9,87.28,88.9,29898.0,80.8073,82.3072,80.8073,82.3072,29898.0
2021-11-03 15:00:00,88.92,88.96,88.27,88.3,43979.0,82.3257,82.3627,81.7239,81.7517,43979.0
2021-11-03 15:30:00,88.3,88.57,88.1,88.28,123830.0,81.7517,82.0017,81.5665,81.7332,123830.0
2021-11-04 09:30:00,88.57,88.6,87.3,87.99,23204.0,82.0017,82.0294,80.8258,81.4647,23204.0
2021-11-04 10:00:00,88.08,88.81,87.95,88.14,36170.0,81.548,82.2239,81.4276,81.6035,36170.0
2021-11-04 10:30:00,88.22,88.3,87.12,87.17,34817.0,81.6776,81.7517,80.6592,80.7055,34817.0
2021-11-04 11:00:00,87.15,87.29,86.31,86.55,43524.0,80.687,80.8166,79.9093,80.1315,43524.0
2021-11-04 11:30:00,86.48,87.0,86.17,86.86,86578.0,80.0667,80.5481,79.7796,80.4185,86578.0
2021-11-04 12:00:00,86.89,86.94,86.58,86.7,25537.0,80.4462,80.4925,80.1592,80.2703,25537.0
2021-11-04 12:30:00,86.66,87.3,86.56,87.21,26342.0,80.2333,80.8258,80.1407,80.7425,26342.0
2021-11-04 13:00:00,87.21,87.52,87.05,87.4,34248.0,80.7425,81.0295,80.5944,80.9184,34248.0
2021-11-04 13:30:00,87.39,87.75,87.26,87.75,35263.0,80.9092,81.2425,80.7888,81.2425,35263.0
2021-11-04 14:00:00,87.71,87.8,87.15,87.72,37096.0,81.2054,81.2888,80.687,81.2147,37096.0
2021-11-04 14:30:00,87.72,87.94,87.66,87.9,23495.0,81.2147,81.4184,81.1591,81.3813,23495.0
2021-11-04 15:00:00,87.86,88.25,87.73,88.1,53803.0,81.3443,81.7054,81.224,81.5665,53803.0
2021-11-04 15:30:00,88.09,88.28,87.37,87.55,234010.0,81.5573,81.7332,80.8907,81.0573,234010.0
2021-11-05 09:30:00,88.95,89.26,87.7,87.79,72872.0,82.3535,82.6405,81.1962,81.2795,72872.0
2021-11-05 10:00:00,87.84,88.02,87.11,87.11,31260.0,81.3258,81.4924,80.6499,80.6499,31260.0
2021-11-05 10:30:00,87.15,87.29,86.85,87.02,89401.0,80.687,80.8166,80.4092,80.5666,89401.0
2021-11-05 11:00:00,87.06,87.81,87.01,87.49,18327.0,80.6036,81.298,80.5573,81.0018,18327.0
2021-11-05 11:30:00,87.52,87.72,87.3,87.39,13090.0,81.0295,81.2147,80.8258,80.9092,13090.0
2021-11-05 12:00:00,87.4,88.28,87.37,88.2,27802.0,80.9184,81.7332,80.8907,81.6591,27802.0
2021-11-05 12:30:00,88.17,88.17,87.25,87.34,29317.0,81.6313,81.6313,80.7796,80.8629,29317.0
2021-11-05 13:00:00,87.31,87.47,86.88,86.88,22517.0,80.8351,80.9832,80.437,80.437,22517.0
2021-11-05 13:30:00,86.82,87.28,86.82,87.08,14087.0,80.3814,80.8073,80.3814,80.6222,14087.0
2021-11-05 14:00:00,87.06,87.23,86.89,87.01,17358.0,80.6036,80.761,80.4462,80.5573,17358.0
2021-11-05 14:30:00,87.04,87.18,86.95,86.99,15789.0,80.5851,80.7147,80.5018,80.5388,15789.0
2021-11-05 15:00:00,86.99,87.15,86.77,86.98,50799.0,80.5388,80.687,80.3351,80.5296,50799.0
2021-11-05 15:30:00,87.03,87.39,86.89,87.26,77300.0,80.5759,80.9092,80.4462,80.7888,77300.0
2021-11-08 09:30:00,87.79,88.36,87.23,87.58,28639.0,81.2795,81.8072,80.761,81.0851,28639.0
2021-11-08 10:00:00,87.54,87.66,87.14,87.23,26027.0,81.048,81.1591,80.6777,80.761,26027.0
2021-11-08 10:30:00,87.25,87.41,87.02,87.17,27172.0,80.7796,80.9277,80.5666,80.7055,27172.0
2021-11-08 11:00:00,87.16,87.27,86.7,86.8,24983.0,80.6962,80.7981,80.2703,80.3629,24983.0
2021-11-08 11:30:00,86.79,87.32,86.74,87.21,7675.0,80.3537,80.8444,80.3074,80.7425,7675.0
2021-11-08 12:00:00,87.16,87.41,87.14,87.3,10374.0,80.6962,80.9277,80.6777,80.8258,10374.0
2021-11-08 12:30:00,87.3,87.46,87.17,87.21,11182.0,80.8258,80.974,80.7055,80.7425,11182.0
2021-11-08 13:00:00,87.28,87.38,87.08,87.19,11670.0,80.8073,80.8999,80.6222,80.724,11670.0
2021-11-08 13:30:00,87.17,87.28,87.05,87.19,8690.0,80.7055,80.8073,80.5944,80.724,8690.0
2021-11-08 14:00:00,87.2,87.28,87.06,87.17,15437.0,80.7333,80.8073,80.6036,80.7055,15437.0
2021-11-08 14:30:00,87.22,87.36,87.19,87.34,7653.0,80.7518,80.8814,80.724,80.8629,7653.0
2021-11-08 15:00:00,87.36,87.44,87.24,87.25,10882.0,80.8814,80.9555,80.7703,80.7796,10882.0
2021-11-08 15:30:00,87.26,87.36,87.13,87.23,64188.0,80.7888,80.8814,80.6684,80.761,64188.0
2021-11-09 09:30:00,86.6,87.48,86.41,86.54,31148.0,80.1778,80.9925,80.0018,80.1222,31148.0
2021-11-09 10:00:00,86.63,86.77,86.43,86.75,26837.0,80.2055,80.3351,80.0204,80.3166,26837.0
2021-11-09 10:30:00,86.75,86.97,86.5,86.54,19747.0,80.3166,80.5203,80.0852,80.1222,19747.0
2021-11-09 11:00:00,86.57,87.11,86.56,87.0,10430.0,80.15,80.6499,80.1407,80.5481,10430.0
2021-11-09 11:30:00,87.05,87.16,86.81,86.87,20626.0,80.5944,80.6962,80.3722,80.4277,20626.0
2021-11-09 12:00:00,86.86,86.98,86.75,86.78,20780.0,80.4185,80.5296,80.3166,80.3444,20780.0
2021-11-09 12:30:00,86.83,86.98,86.71,86.98,9011.0,80.3907,80.5296,80.2796,80.5296,9011.0
2021-11-09 13:00:00,87.0,87.0,86.75,86.77,15874.0,80.5481,80.5481,80.3166,80.3351,15874.0
2021-11-09 13:30:00,86.75,86.75,86.26,86.3,9437.0,80.3166,80.3166,79.863,79.9,9437.0
2021-11-09 14:00:00,86.29,86.73,86.27,86.7,18360.0,79.8907,80.2981,79.8722,80.2703,18360.0
2021-11-09 14:30:00,86.64,86.74,86.56,86.61,17094.0,80.2148,80.3074,80.1407,80.187,17094.0
2021-11-09 15:00:00,86.61,86.73,86.45,86.53,20232.0,80.187,80.2981,80.0389,80.1129,20232.0
2021-11-09 15:30:00,86.54,86.74,86.33,86.42,94983.0,80.1222,80.3074,79.9278,80.0111,94983.0
2021-11-10 09:30:00,85.83,86.25,85.6,86.08,20029.0,79.4649,79.8537,79.2519,79.6963,20029.0
2021-11-10 10:00:00,85.89,86.06,85.54,85.69,13884.0,79.5204,79.6778,79.1964,79.3352,13884.0
2021-11-10 10:30:00,85.68,85.77,85.24,85.47,16717.0,79.326,79.4093,78.9186,79.1316,16717.0
2021-11-10 11:00:00,85.41,85.84,85.41,85.52,7396.0,79.076,79.4741,79.076,79.1778,7396.0
2021-11-10 11:30:00,85.5,85.81,85.43,85.73,7315.0,79.1593,79.4463,79.0945,79.3723,7315.0
2021-11-10 12:00:00,85.78,85.82,85.38,85.45,8764.0,79.4186,79.4556,79.0482,79.113,8764.0
2021-11-10 12:30:00,85.47,85.63,85.42,85.42,5512.0,79.1316,79.2797,79.0853,79.0853,5512.0
2021-11-10 13:00:00,85.45,85.45,84.92,85.06,16932.0,79.113,79.113,78.6223,78.752,16932.0
2021-11-10 13:30:00,85.08,85.23,84.58,84.7,34181.0,78.7705,78.9094,78.3076,78.4187,34181.0
2021-11-10 14:00:00,84.66,84.81,84.35,84.62,24515.0,78.3816,78.5205,78.0946,78.3446,24515.0
2021-11-10 14:30:00,84.64,84.67,84.23,84.23,16663.0,78.3631,78.3909,77.9835,77.9835,16663.0
2021-11-10 15:00:00,84.21,84.32,84.04,84.2,20879.0,77.965,78.0668,77.8076,77.9557,20879.0
2021-11-10 15:30:00,84.18,84.18,83.81,84.01,189890.0,77.9372,77.9372,77.5947,77.7798,189890.0
2021-11-11 09:30:00,84.78,85.52,84.68,85.13,23110.0,78.4927,79.1778,78.4001,78.8168,23110.0
2021-11-11 10:00:00,85.06,85.52,85.01,85.26,11590.0,78.752,79.1778,78.7057,78.9371,11590.0
2021-11-11 10:30:00,85.23,85.4,85.12,85.2,17409.0,78.9094,79.0667,78.8075,78.8816,17409.0
2021-11-11 11:00:00,85.23,85.35,84.7,84.73,17482.0,78.9094,79.0205,78.4187,78.4464,17482.0
2021-11-11 11:30:00,84.69,84.78,84.42,84.52,13575.0,78.4094,78.4927,78.1594,78.252,13575.0
2021-11-11 12:00:00,84.55,84.6,84.36,84.58,8482.0,78.2798,78.3261,78.1039,78.3076,8482.0
2021-11-11 12:30:00,84.56,84.65,84.46,84.53,7841.0,78.289,78.3724,78.1965,78.2613,7841.0
2021-11-11 13:00:00,84.56,84.61,84.44,84.45,6795.0,78.289,78.3353,78.1779,78.1872,6795.0
2021-11-11 13:30:00,84.54,84.67,84.51,84.62,7670.0,78.2705,78.3909,78.2427,78.3446,7670.0
2021-11-11 14:00:00,84.63,84.73,84.61,84.68,8965.0,78.3538,78.4464,78.3353,78.4001,8965.0
2021-11-11 14:30:00,84.64,85.11,84.63,85.03,120852.0,78.3631,78.7983,78.3538,78.7242,120852.0
2021-11-11 15:00:00,85.12,85.3,85.1,85.27,14667.0,78.8075,78.9742,78.789,78.9464,14667.0
2021-11-11 15:30:00,85.24,85.25,84.93,85.04,62511.0,78.9186,78.9279,78.6316,78.7334,62511.0
2021-11-12 09:30:00,84.95,85.03,84.7,84.85,10109.0,78.6501,78.7242,78.4187,78.5575,10109.0
2021-11-12 10:00:00,84.94,84.94,84.43,84.44,11890.0,78.6409,78.6409,78.1687,78.1779,11890.0
2021-11-12 10:30:00,84.43,84.68,84.31,84.68,9079.0,78.1687,78.4001,78.0576,78.4001,9079.0
2021-11-12 11:00:00,84.82,85.29,84.81,85.26,9955.0,78.5298,78.9649,78.5205,78.9371,9955.0
2021-11-12 11:30:00,85.31,85.49,85.24,85.31,7144.0,78.9834,79.1501,78.9186,78.9834,7144.0
2021-11-12 12:00:00,85.45,85.48,85.27,85.42,46724.0,79.113,79.1408,78.9464,79.0853,46724.0
2021-11-12 12:30:00,85.42,85.42,85.15,85.16,6899.0,79.0853,79.0853,78.8353,78.8445,6899.0
2021-11-12 13:00:00,85.16,85.16,84.95,84.97,7500.0,78.8445,78.8445,78.6501,78.6686,7500.0
2021-11-12 13:30:00,84.97,85.0,84.68,84.73,4138.0,78.6686,78.6964,78.4001,78.4464,4138.0
2021-11-12 14:00:00,84.68,84.72,84.5,84.5,20895.0,78.4001,78.4372,78.2335,78.2335,20895.0
2021-11-12 14:30:00,84.57,84.64,84.45,84.57,26781.0,78.2983,78.3631,78.1872,78.2983,26781.0
2021-11-12 15:00:00,84.6,84.78,84.55,84.74,27346.0,78.3261,78.4927,78.2798,78.4557,27346.0
2021-11-12 15:30:00,84.76,85.13,84.7,85.13,96712.0,78.4742,78.8168,78.4187,78.8168,96712.0
2021-11-15 09:30:00,85.1,85.6,85.09,85.42,23758.0,78.789,79.2519,78.7797,79.0853,23758.0
2021-11-15 10:00:00,85.43,85.43,84.99,85.14,41298.0,79.0945,79.0945,78.6872,78.826,41298.0
2021-11-15 10:30:00,85.11,85.42,85.0,85.38,6002.0,78.7983,79.0853,78.6964,79.0482,6002.0
2021-11-15 11:00:00,85.42,85.67,85.4,85.48,7530.0,79.0853,79.3167,79.0667,79.1408,7530.0
2021-11-15 11:30:00,85.44,85.74,85.4,85.47,18552.0,79.1038,79.3815,79.0667,79.1316,18552.0
2021-11-15 12:00:00,85.45,85.84,85.45,85.84,11276.0,79.113,79.4741,79.113,79.4741,11276.0
2021-11-15 12:30:00,85.81,86.22,85.81,86.19,10591.0,79.4463,79.8259,79.4463,79.7982,10591.0
2021-11-15 13:00:00,86.2,86.2,86.02,86.07,11304.0,79.8074,79.8074,79.6408,79.6871,11304.0
2021-11-15 13:30:00,86.1,86.15,85.99,86.02,14414.0,79.7148,79.7611,79.613,79.6408,14414.0
2021-11-15 14:00:00,86.02,86.33,85.96,86.33,12433.0,79.6408,79.9278,79.5852,79.9278,12433.0
2021-11-15 14:30:00,86.3,86.84,86.3,86.68,13234.0,79.9,80.4,79.9,80.2518,13234.0
2021-11-15 15:00:00,86.66,86.71,86.54,86.65,26748.0,80.2333,80.2796,80.1222,80.224,26748.0
2021-11-15 15:30:00,86.62,86.62,86.17,86.44,77173.0,80.1963,80.1963,79.7796,80.0296,77173.0
2021-11-16 09:30:00,86.31,86.45,85.73,86.17,28353.0,79.9093,80.0389,79.3723,79.7796,28353.0
2021-11-16 10:00:00,86.26,86.35,86.01,86.26,21906.0,79.863,79.9463,79.6315,79.863,21906.0
2021-11-16 10:30:00,86.3,86.43,85.91,86.08,12572.0,79.9,80.0204,79.5389,79.6963,12572.0
2021-11-16 11:00:00,86.09,86.11,85.87,85.97,8929.0,79.7056,79.7241,79.5019,79.5945,8929.0
2021-11-16 11:30:00,85.98,86.14,85.96,86.12,4238.0,79.6037,79.7519,79.5852,79.7334,4238.0
2021-11-16 12:00:00,86.07,86.12,86.04,86.12,3733.0,79.6871,79.7334,79.6593,79.7334,3733.0
2021-11-16 12:30:00,86.09,86.35,86.09,86.35,5581.0,79.7056,79.9463,79.7056,79.9463,5581.0
2021-11-16 13:00:00,86.43,86.69,86.3,86.41,6673.0,80.0204,80.2611,79.9,80.0018,6673.0
2021-11-16 13:30:00,86.43,86.45,86.21,86.42,6677.0,80.0204,80.0389,79.8167,80.0111,6677.0
2021-11-16 14:00:00,86.45,86.47,86.04,86.04,6361.0,80.0389,80.0574,79.6593,79.6593,6361.0
2021-11-16 14:30:00,86.06,86.23,85.98,86.15,7904.0,79.6778,79.8352,79.6037,79.7611,7904.0
2021-11-16 15:00:00,86.14,86.46,86.07,86.18,8297.0,79.7519,80.0481,79.6871,79.7889,8297.0
2021-11-16 15:30:00,86.14,86.41,86.04,86.12,32212.0,79.7519,80.0018,79.6593,79.7334,32212.0
2021-11-17 09:30:00,85.79,86.46,85.25,85.33,10975.0,79.4278,80.0481,78.9279,79.0019,10975.0
2021-11-17 10:00:00,85.34,85.55,85.33,85.45,4171.0,79.0112,79.2056,79.0019,79.113,4171.0
2021-11-17 10:30:00,85.39,85.58,85.32,85.55,12862.0,79.0575,79.2334,78.9927,79.2056,12862.0
2021-11-17 11:00:00,85.46,85.76,85.26,85.3,17869.0,79.1223,79.4,78.9371,78.9742,17869.0
2021-11-17 11:30:00,85.34,85.75,85.25,85.73,16185.0,79.0112,79.3908,78.9279,79.3723,16185.0
2021-11-17 12:00:00,85.76,85.78,85.42,85.42,6670.0,79.4,79.4186,79.0853,79.0853,6670.0
2021-11-17 12:30:00,85.35,85.83,85.35,85.83,6516.0,79.0205,79.4649,79.0205,79.4649,6516.0
2021-11-17 13:00:00,85.76,85.85,85.69,85.82,13207.0,79.4,79.4834,79.3352,79.4556,13207.0
2021-11-17 13:30:00,85.83,86.11,85.79,86.05,4978.0,79.4649,79.7241,79.4278,79.6685,4978.0
2021-11-17 14:00:00,86.14,86.31,85.87,85.91,9274.0,79.7519,79.9093,79.5019,79.5389,9274.0
2021-11-17 14:30:00,85.89,86.04,85.65,85.65,7366.0,79.5204,79.6593,79.2982,79.2982,7366.0
2021-11-17 15:00:00,85.69,85.93,85.58,85.75,4935.0,79.3352,79.5574,79.2334,79.3908,4935.0
2021-11-17 15:30:00,85.79,86.02,85.74,85.85,93676.0,79.4278,79.6408,79.3815,79.4834,93676.0
2021-11-18 09:30:00,85.92,86.37,85.37,85.37,33511.0,80.0757,80.4951,79.5631,79.5631,33511.0
2021-11-18 10:00:00,85.26,85.58,84.53,84.91,33490.0,79.4606,79.7588,78.7802,79.1344,33490.0
2021-11-18 10:30:00,84.91,85.38,84.83,85.21,25863.0,79.1344,79.5724,79.0598,79.414,25863.0
2021-11-18 11:00:00,85.22,85.74,84.94,85.51,35873.0,79.4233,79.9079,79.1624,79.6936,35873.0
2021-11-18 11:30:00,85.48,85.88,85.48,85.54,12517.0,79.6656,80.0384,79.6656,79.7215,12517.0
2021-11-18 12:00:00,85.57,85.81,85.56,85.74,8457.0,79.7495,79.9732,79.7402,79.9079,8457.0
2021-11-18 12:30:00,85.79,85.97,85.66,85.8,33979.0,79.9545,80.1223,79.8334,79.9639,33979.0
2021-11-18 13:00:00,85.81,86.14,85.7,86.03,16843.0,79.9732,80.2807,79.8707,80.1782,16843.0
2021-11-18 13:30:00,86.02,86.13,85.88,85.89,21151.0,80.1689,80.2714,80.0384,80.0477,21151.0
2021-11-18 14:00:00,85.93,86.23,85.8,86.07,25270.0,80.085,80.3646,79.9639,80.2155,25270.0
2021-11-18 14:30:00,86.07,86.66,86.01,86.62,26369.0,80.2155,80.7654,80.1596,80.7281,26369.0
2021-11-18 15:00:00,86.63,86.66,86.31,86.41,48529.0,80.7374,80.7654,80.4392,80.5324,48529.0
2021-11-18 15:30:00,86.33,86.65,86.22,86.23,203058.0,80.4578,80.756,80.3553,80.3646,203058.0
2021-11-19 09:30:00,85.69,86.0,85.19,85.57,60365.0,79.8613,80.1502,79.3953,79.7495,60365.0
2021-11-19 10:00:00,85.59,85.71,85.12,85.12,48999.0,79.7681,79.88,79.3301,79.3301,48999.0
2021-11-19 10:30:00,85.1,85.17,84.73,84.81,32460.0,79.3115,79.3767,78.9666,79.0412,32460.0
2021-11-19 11:00:00,84.84,85.17,84.78,85.0,15854.0,79.0692,79.3767,79.0132,79.2183,15854.0
2021-11-19 11:30:00,85.0,85.49,84.98,85.29,15167.0,79.2183,79.6749,79.1996,79.4885,15167.0
2021-11-19 12:00:00,85.3,86.09,85.3,85.98,4451.0,79.4979,80.2341,79.4979,80.1316,4451.0
2021-11-19 12:30:00,86.0,86.36,85.99,85.99,2209.0,80.1502,80.4858,80.1409,80.1409,2209.0
2021-11-19 13:00:00,86.0,86.03,85.63,85.66,6686.0,80.1502,80.1782,79.8054,79.8334,6686.0
2021-11-19 13:30:00,85.6,85.85,85.53,85.76,6229.0,79.7775,80.0105,79.7122,79.9266,6229.0
2021-11-19 14:00:00,85.78,85.9,85.7,85.73,15569.0,79.9452,80.0571,79.8707,79.8986,15569.0
2021-11-19 14:30:00,85.75,85.91,85.64,85.83,31393.0,79.9173,80.0664,79.8147,79.9918,31393.0
2021-11-19 15:00:00,85.81,85.89,85.52,85.62,31988.0,79.9732,80.0477,79.7029,79.7961,31988.0
2021-11-19 15:30:00,85.62,86.02,85.56,85.73,193905.0,79.7961,80.1689,79.7402,79.8986,193905.0
2021-11-22 09:30:00,86.82,88.34,86.24,87.97,51998.0,80.9145,82.3311,80.3739,81.9862,51998.0
2021-11-22 10:00:00,88.0,88.96,88.0,88.67,26344.0,82.0142,82.9089,82.0142,82.6386,26344.0
2021-11-22 10:30:00,88.7,89.11,88.49,88.85,16974.0,82.6666,83.0487,82.4709,82.8064,16974.0
2021-11-22 11:00:00,88.9,88.9,88.1,88.12,16560.0,82.853,82.853,82.1074,82.126,16560.0
2021-11-22 11:30:00,88.02,88.02,86.63,86.69,16047.0,82.0328,82.0328,80.7374,80.7933,16047.0
2021-11-22 12:00:00,86.61,86.78,86.16,86.67,16073.0,80.7188,80.8772,80.2994,80.7747,16073.0
2021-11-22 12:30:00,86.76,87.01,86.63,86.91,9979.0,80.8586,81.0915,80.7374,80.9984,9979.0
2021-11-22 13:00:00,87.0,87.94,86.91,87.94,19668.0,81.0822,81.9583,80.9984,81.9583,19668.0
2021-11-22 13:30:00,87.99,88.61,87.98,88.01,7680.0,82.0049,82.5827,81.9956,82.0235,7680.0
2021-11-22 14:00:00,88.0,88.16,87.86,88.0,10248.0,82.0142,82.1633,81.8837,82.0142,10248.0
2021-11-22 14:30:00,88.01,88.1,87.84,88.03,12825.0,82.0235,82.1074,81.8651,82.0422,12825.0
2021-11-22 15:00:00,87.99,88.03,87.66,87.67,9163.0,82.0049,82.0422,81.6973,81.7067,9163.0
2021-11-22 15:30:00,87.61,87.64,86.61,86.87,133939.0,81.6507,81.6787,80.7188,80.9611,133939.0
2021-11-23 09:30:00,86.84,86.99,85.71,86.55,46358.0,80.9331,81.0729,79.88,80.6628,46358.0
2021-11-23 10:00:00,86.49,86.51,86.01,86.01,38629.0,80.6069,80.6256,80.1596,80.1596,38629.0
2021-11-23 10:30:00,85.97,86.05,84.96,84.97,64240.0,80.1223,80.1968,79.181,79.1903,64240.0
2021-11-23 11:00:00,84.95,85.33,84.44,85.32,61857.0,79.1717,79.5258,78.6964,79.5165,61857.0
2021-11-23 11:30:00,85.33,85.71,85.17,85.48,33443.0,79.5258,79.88,79.3767,79.6656,33443.0
2021-11-23 12:00:00,85.48,85.75,85.16,85.65,40611.0,79.6656,79.9173,79.3674,79.8241,40611.0
2021-11-23 12:30:00,85.59,85.74,85.22,85.22,36633.0,79.7681,79.9079,79.4233,79.4233,36633.0
2021-11-23 13:00:00,85.18,85.18,84.66,84.76,26203.0,79.386,79.386,78.9014,78.9946,26203.0
2021-11-23 13:30:00,84.75,85.24,84.7,85.05,20310.0,78.9853,79.4419,78.9387,79.2649,20310.0
2021-11-23 14:00:00,85.02,85.02,84.71,84.88,18378.0,79.2369,79.2369,78.948,79.1064,18378.0
2021-11-23 14:30:00,84.8,85.25,84.65,85.25,17897.0,79.0319,79.4513,78.8921,79.4513,17897.0
2021-11-23 15:00:00,85.2,85.22,84.77,84.79,24214.0,79.4047,79.4233,79.0039,79.0226,24214.0
2021-11-23 15:30:00,84.75,84.94,84.33,84.44,298951.0,78.9853,79.1624,78.5938,78.6964,298951.0
2021-11-24 09:30:00,84.21,84.21,83.0,83.66,50412.0,78.482,78.482,77.3543,77.9694,50412.0
2021-11-24 10:00:00,83.66,84.72,83.51,84.72,19535.0,77.9694,78.9573,77.8296,78.9573,19535.0
2021-11-24 10:30:00,84.85,85.12,84.49,84.49,20668.0,79.0785,79.3301,78.743,78.743,20668.0
2021-11-24 11:00:00,84.53,84.89,84.42,84.59,18499.0,78.7802,79.1158,78.6777,78.8362,18499.0
2021-11-24 11:30:00,84.75,84.77,84.24,84.47,26496.0,78.9853,79.0039,78.51,78.7243,26496.0
2021-11-24 12:00:00,84.49,84.65,84.37,84.61,14068.0,78.743,78.8921,78.6311,78.8548,14068.0
2021-11-24 12:30:00,84.61,84.74,84.42,84.52,41620.0,78.8548,78.976,78.6777,78.7709,41620.0
2021-11-24 13:00:00,84.54,84.55,84.31,84.38,48811.0,78.7896,78.7989,78.5752,78.6404,48811.0
2021-11-24 13:30:00,84.39,85.22,84.35,85.09,100114.0,78.6498,79.4233,78.6125,79.3021,100114.0
2021-11-24 14:00:00,85.14,85.22,84.85,85.09,59504.0,79.3487,79.4233,79.0785,79.3021,59504.0
2021-11-24 14:30:00,85.06,85.23,84.98,84.98,14631.0,79.2742,79.4326,79.1996,79.1996,14631.0
2021-11-24 15:00:00,84.98,85.09,84.94,85.04,14871.0,79.1996,79.3021,79.1624,79.2555,14871.0
2021-11-24 15:30:00,84.99,85.39,84.73,84.84,101901.0,79.2089,79.5817,78.9666,79.0692,101901.0
2021-11-26 09:30:00,81.53,82.71,81.27,81.62,80944.0,75.9843,77.084,75.742,76.0682,80944.0
2021-11-26 10:00:00,81.59,82.29,81.5,81.88,62950.0,76.0402,76.6926,75.9563,76.3105,62950.0
2021-11-26 10:30:00,81.9,82.01,81.61,81.83,58626.0,76.3291,76.4317,76.0589,76.2639,58626.0
2021-11-26 11:00:00,81.81,82.34,81.26,81.42,23989.0,76.2453,76.7392,75.7327,75.8818,23989.0
2021-11-26 11:30:00,81.42,82.06,81.34,82.06,142478.0,75.8818,76.4782,75.8072,76.4782,142478.0
2021-11-26 12:00:00,82.09,82.82,81.99,82.56,68307.0,76.5062,77.1866,76.413,76.9442,68307.0
2021-11-26 12:30:00,82.66,83.02,82.03,82.16,75074.0,77.0374,77.3729,76.4503,76.5714,75074.0
2021-11-29 09:30:00,83.89,84.56,83.55,84.05,60180.0,78.1838,78.8082,77.8669,78.3329,60180.0
2021-11-29 10:00:00,83.96,84.09,82.69,82.69,70952.0,78.249,78.3702,77.0654,77.0654,70952.0
2021-11-29 10:30:00,82.68,83.28,82.63,82.93,25874.0,77.0561,77.6153,77.0095,77.2891,25874.0
2021-11-29 11:00:00,82.98,83.2,82.85,82.85,12109.0,77.3357,77.5407,77.2145,77.2145,12109.0
2021-11-29 11:30:00,82.87,83.0,82.7,82.99,11567.0,77.2332,77.3543,77.0747,77.345,11567.0
2021-11-29 12:00:00,83.06,83.91,83.01,83.67,15063.0,77.4102,78.2024,77.3636,77.9787,15063.0
2021-11-29 12:30:00,83.61,83.9,83.61,83.9,9142.0,77.9228,78.1931,77.9228,78.1931,9142.0
2021-11-29 13:00:00,83.94,83.97,83.5,83.65,13240.0,78.2304,78.2583,77.8203,77.9601,13240.0
2021-11-29 13:30:00,83.6,83.76,83.28,83.7,13469.0,77.9135,78.0626,77.6153,78.0067,13469.0
2021-11-29 14:00:00,83.7,83.73,83.45,83.54,7268.0,78.0067,78.0347,77.7737,77.8576,7268.0
2021-11-29 14:30:00,83.54,83.68,83.37,83.49,22628.0,77.8576,77.9881,77.6991,77.811,22628.0
2021-11-29 15:00:00,83.53,84.01,83.48,83.94,10620.0,77.8483,78.2956,77.8017,78.2304,10620.0
2021-11-29 15:30:00,83.95,84.26,83.71,84.25,226237.0,78.2397,78.5286,78.016,78.5193,226237.0
2021-11-30 09:30:00,83.31,83.86,83.0,83.69,35828.0,77.6432,78.1558,77.3543,77.9974,35828.0
2021-11-30 10:00:00,83.6,83.89,82.59,82.61,25155.0,77.9135,78.1838,76.9722,76.9908,25155.0
2021-11-30 10:30:00,82.69,83.42,81.37,81.52,64031.0,77.0654,77.7457,75.8352,75.975,64031.0
2021-11-30 11:00:00,81.45,82.24,81.45,81.87,37718.0,75.9097,76.646,75.9097,76.3012,37718.0
2021-11-30 11:30:00,81.89,81.92,80.83,81.38,58532.0,76.3198,76.3478,75.3319,75.8445,58532.0
2021-11-30 12:00:00,81.44,81.44,80.78,81.33,30489.0,75.9004,75.9004,75.2853,75.7979,30489.0
2021-11-30 12:30:00,81.42,81.42,80.89,80.89,26386.0,75.8818,75.8818,75.3878,75.3878,26386.0
2021-11-30 13:00:00,80.93,81.07,80.62,80.9,16291.0,75.4251,75.5556,75.1362,75.3972,16291.0
2021-11-30 13:30:00,80.87,81.52,80.87,81.49,33853.0,75.3692,75.975,75.3692,75.947,33853.0
2021-11-30 14:00:00,81.46,81.64,81.3,81.44,19934.0,75.9191,76.0868,75.7699,75.9004,19934.0
2021-11-30 14:30:00,81.37,81.67,81.08,81.23,19984.0,75.8352,76.1148,75.5649,75.7047,19984.0
2021-11-30 15:00:00,81.21,81.57,81.19,81.43,49533.0,75.6861,76.0216,75.6674,75.8911,49533.0
2021-11-30 15:30:00,81.42,81.96,81.19,81.93,600506.0,75.8818,76.3851,75.6674,76.3571,600506.0
2021-12-01 09:30:00,83.93,84.88,83.2,84.82,86829.0,78.2211,79.1064,77.5407,79.0505,86829.0
2021-12-01 10:00:00,85.07,85.5,84.61,84.73,53824.0,79.2835,79.6843,78.8548,78.9666,53824.0
2021-12-01 10:30:00,84.73,84.8,84.12,84.76,64363.0,78.9666,79.0319,78.3981,78.9946,64363.0
2021-12-01 11:00:00,84.75,84.91,84.46,84.53,38688.0,78.9853,79.1344,78.715,78.7802,38688.0
2021-12-01 11:30:00,84.54,84.6,83.08,83.27,31951.0,78.7896,78.8455,77.4289,77.6059,31951.0
2021-12-01 12:00:00,83.38,83.97,83.32,83.54,25206.0,77.7085,78.2583,77.6525,77.8576,25206.0
2021-12-01 12:30:00,83.54,83.69,82.75,82.75,30231.0,77.8576,77.9974,77.1213,77.1213,30231.0
2021-12-01 13:00:00,82.74,82.89,82.37,82.89,33343.0,77.112,77.2518,76.7672,77.2518,33343.0
2021-12-01 13:30:00,82.94,83.03,82.11,82.77,27057.0,77.2984,77.3823,76.5248,77.14,27057.0
2021-12-01 14:00:00,82.77,82.78,82.26,82.4,73940.0,77.14,77.1493,76.6646,76.7951,73940.0
2021-12-01 14:30:00,82.38,82.57,82.26,82.4,71129.0,76.7765,76.9536,76.6646,76.7951,71129.0
2021-12-01 15:00:00,82.43,82.52,81.41,81.77,130035.0,76.8231,76.907,75.8725,76.208,130035.0
2021-12-01 15:30:00,81.82,82.22,81.04,81.17,246650.0,76.2546,76.6274,75.5276,75.6488,246650.0
2021-12-02 09:30:00,82.04,84.11,81.55,83.93,37761.0,76.4596,78.3888,76.0029,78.2211,37761.0
2021-12-02 10:00:00,83.94,83.94,82.7,83.01,27535.0,78.2304,78.2304,77.0747,77.3636,27535.0
2021-12-02 10:30:00,83.07,83.19,82.18,82.82,32069.0,77.4195,77.5314,76.5901,77.1866,32069.0
2021-12-02 11:00:00,82.88,83.61,82.7,83.32,54520.0,77.2425,77.9228,77.0747,77.6525,54520.0
2021-12-02 11:30:00,83.32,83.7,82.81,83.58,29113.0,77.6525,78.0067,77.1772,77.8949,29113.0
2021-12-02 12:00:00,83.61,83.84,83.45,83.71,58226.0,77.9228,78.1372,77.7737,78.016,58226.0
2021-12-02 12:30:00,83.77,83.81,83.25,83.44,28654.0,78.0719,78.1092,77.5873,77.7644,28654.0
2021-12-02 13:00:00,83.41,83.44,82.96,83.01,16743.0,77.7364,77.7644,77.317,77.3636,16743.0
2021-12-02 13:30:00,82.93,83.14,82.61,82.98,21146.0,77.2891,77.4848,76.9908,77.3357,21146.0
2021-12-02 14:00:00,83.0,83.09,82.51,82.69,28710.0,77.3543,77.4382,76.8976,77.0654,28710.0
2021-12-02 14:30:00,82.72,82.88,82.39,82.59,80248.0,77.0934,77.2425,76.7858,76.9722,80248.0
2021-12-02 15:00:00,82.57,82.71,82.17,82.4,57623.0,76.9536,77.084,76.5808,76.7951,57623.0
2021-12-02 15:30:00,82.4,82.66,82.18,82.46,85251.0,76.7951,77.0374,76.5901,76.851,85251.0
2021-12-03 09:30:00,82.77,83.17,81.4,81.64,46839.0,77.14,77.5127,75.8631,76.0868,46839.0
2021-12-03 10:00:00,81.77,81.86,81.24,81.54,48540.0,76.208,76.2919,75.714,75.9936,48540.0
2021-12-03 10:30:00,81.52,81.52,79.86,80.07,34136.0,75.975,75.975,74.4279,74.6236,34136.0
2021-12-03 11:00:00,79.87,80.04,79.42,79.98,22805.0,74.4372,74.5957,74.0178,74.5397,22805.0
2021-12-03 11:30:00,80.08,80.19,79.05,79.09,15390.0,74.6329,74.7354,73.673,73.7103,15390.0
2021-12-03 12:00:00,79.01,79.96,78.76,79.96,31940.0,73.6357,74.5211,73.4027,74.5211,31940.0
2021-12-03 12:30:00,79.92,80.75,79.46,79.54,24865.0,74.4838,75.2574,74.0551,74.1297,24865.0
2021-12-03 13:00:00,79.62,80.57,79.49,80.13,12294.0,74.2042,75.0896,74.0831,74.6795,12294.0
2021-12-03 13:30:00,80.15,80.25,79.74,79.82,14984.0,74.6982,74.7914,74.3161,74.3906,14984.0
2021-12-03 14:00:00,79.86,80.32,79.77,80.21,31591.0,74.4279,74.8566,74.344,74.7541,31591.0
2021-12-03 14:30:00,80.18,80.23,79.73,79.73,18274.0,74.7261,74.7727,74.3067,74.3067,18274.0
2021-12-03 15:00:00,79.63,80.18,79.44,80.06,23816.0,74.2135,74.7261,74.0365,74.6143,23816.0
2021-12-03 15:30:00,80.14,80.72,79.84,80.47,97425.0,74.6888,75.2294,74.4093,74.9964,97425.0
2021-12-06 09:30:00,81.41,81.41,80.0,81.31,53139.0,75.8725,75.8725,74.5584,75.7793,53139.0
2021-12-06 10:00:00,81.32,81.42,80.65,80.77,24450.0,75.7886,75.8818,75.1642,75.276,24450.0
2021-12-06 10:30:00,80.83,81.15,80.68,81.13,30139.0,75.3319,75.6301,75.1921,75.6115,30139.0
2021-12-06 11:00:00,81.18,81.59,80.71,81.56,40542.0,75.6581,76.0402,75.2201,76.0123,40542.0
2021-12-06 11:30:00,81.6,81.95,81.0,81.09,16039.0,76.0495,76.3757,75.4904,75.5742,16039.0
2021-12-06 12:00:00,81.19,81.35,80.86,80.9,31839.0,75.6674,75.8165,75.3599,75.3972,31839.0
2021-12-06 12:30:00,80.93,80.99,80.75,80.91,29372.0,75.4251,75.481,75.2574,75.4065,29372.0
2021-12-06 13:00:00,80.96,80.96,80.53,80.92,19831.0,75.4531,75.4531,75.0523,75.4158,19831.0
2021-12-06 13:30:00,80.8,81.49,80.8,81.38,11272.0,75.304,75.947,75.304,75.8445,11272.0
2021-12-06 14:00:00,81.38,81.85,81.32,81.67,17006.0,75.8445,76.2825,75.7886,76.1148,17006.0
2021-12-06 14:30:00,81.73,81.73,80.71,80.71,13139.0,76.1707,76.1707,75.2201,75.2201,13139.0
2021-12-06 15:00:00,80.83,80.92,80.54,80.65,21240.0,75.3319,75.4158,75.0616,75.1642,21240.0
2021-12-06 15:30:00,80.71,80.97,80.36,80.42,82868.0,75.2201,75.4624,74.8939,74.9498,82868.0
2021-12-07 09:30:00,81.98,82.81,81.78,82.49,37596.0,76.4037,77.1772,76.2173,76.879,37596.0
2021-12-07 10:00:00,82.46,82.56,81.87,82.18,41055.0,76.851,76.9442,76.3012,76.5901,41055.0
2021-12-07 10:30:00,82.2,83.19,82.2,82.61,17206.0,76.6087,77.5314,76.6087,76.9908,17206.0
2021-12-07 11:00:00,82.63,82.75,81.92,82.09,27198.0,77.0095,77.1213,76.3478,76.5062,27198.0
2021-12-07 11:30:00,82.0,82.11,81.89,82.02,9774.0,76.4223,76.5248,76.3198,76.441,9774.0
2021-12-07 12:00:00,82.0,82.08,81.74,81.75,24994.0,76.4223,76.4969,76.18,76.1893,24994.0
2021-12-07 12:30:00,81.5,82.05,81.46,82.03,10488.0,75.9563,76.4689,75.9191,76.4503,10488.0
2021-12-07 13:00:00,82.1,82.44,81.82,81.91,12422.0,76.5155,76.8324,76.2546,76.3385,12422.0
2021-12-07 13:30:00,81.91,82.35,81.84,82.14,11771.0,76.3385,76.7485,76.2732,76.5528,11771.0
2021-12-07 14:00:00,81.98,82.07,81.86,81.94,12359.0,76.4037,76.4876,76.2919,76.3664,12359.0
2021-12-07 14:30:00,81.83,81.83,81.38,81.4,15430.0,76.2639,76.2639,75.8445,75.8631,15430.0
2021-12-07 15:00:00,81.36,81.48,81.08,81.08,11909.0,75.8259,75.9377,75.5649,75.5649,11909.0
2021-12-07 15:30:00,81.04,81.39,80.65,81.31,65207.0,75.5276,75.8538,75.1642,75.7793,65207.0
2021-12-08 09:30:00,81.15,82.74,81.01,82.16,57955.0,75.6301,77.112,75.4997,76.5714,57955.0
2021-12-08 10:00:00,82.11,82.29,81.41,81.72,31117.0,76.5248,76.6926,75.8725,76.1614,31117.0
2021-12-08 10:30:00,81.72,81.76,81.31,81.43,30458.0,76.1614,76.1987,75.7793,75.8911,30458.0
2021-12-08 11:00:00,81.46,81.51,81.18,81.4,24190.0,75.9191,75.9657,75.6581,75.8631,24190.0
2021-12-08 11:30:00,81.39,81.93,81.24,81.52,4580.0,75.8538,76.3571,75.714,75.975,4580.0
2021-12-08 12:00:00,81.58,81.77,81.38,81.39,13120.0,76.0309,76.208,75.8445,75.8538,13120.0
2021-12-08 12:30:00,81.43,81.44,81.0,81.38,7909.0,75.8911,75.9004,75.4904,75.8445,7909.0
2021-12-08 13:00:00,81.52,81.62,81.44,81.61,2873.0,75.975,76.0682,75.9004,76.0589,2873.0
2021-12-08 13:30:00,81.62,82.18,81.55,81.98,8052.0,76.0682,76.5901,76.0029,76.4037,8052.0
2021-12-08 14:00:00,81.94,81.97,81.38,81.71,7180.0,76.3664,76.3944,75.8445,76.1521,7180.0
2021-12-08 14:30:00,81.74,82.02,81.74,81.89,4369.0,76.18,76.441,76.18,76.3198,4369.0
2021-12-08 15:00:00,81.87,81.87,81.62,81.74,3564.0,76.3012,76.3012,76.0682,76.18,3564.0
2021-12-08 15:30:00,81.71,81.94,81.38,81.5,43586.0,76.1521,76.3664,75.8445,75.9563,43586.0
2021-12-09 09:30:00,81.16,82.79,81.16,82.58,35014.0,75.6395,77.1586,75.6395,76.9629,35014.0
2021-12-09 10:00:00,82.64,83.1,82.34,82.36,11622.0,77.0188,77.4475,76.7392,76.7578,11622.0
2021-12-09 10:30:00,82.35,82.39,81.55,81.56,10020.0,76.7485,76.7858,76.0029,76.0123,10020.0
2021-12-09 11:00:00,81.55,82.03,81.35,82.03,9251.0,76.0029,76.4503,75.8165,76.4503,9251.0
2021-12-09 11:30:00,82.08,82.15,81.77,82.03,9935.0,76.4969,76.5621,76.208,76.4503,9935.0
2021-12-09 12:00:00,82.07,82.07,81.77,81.98,15849.0,76.4876,76.4876,76.208,76.4037,15849.0
2021-12-09 12:30:00,81.93,82.16,81.85,82.16,8425.0,76.3571,76.5714,76.2825,76.5714,8425.0
2021-12-09 13:00:00,82.15,82.18,81.85,81.94,15201.0,76.5621,76.5901,76.2825,76.3664,15201.0
2021-12-09 13:30:00,81.9,81.95,81.58,81.71,8646.0,76.3291,76.3757,76.0309,76.1521,8646.0
2021-12-09 14:00:00,81.64,81.9,81.39,81.53,17783.0,76.0868,76.3291,75.8538,75.9843,17783.0
2021-12-09 14:30:00,81.61,81.62,81.25,81.32,7312.0,76.0589,76.0682,75.7233,75.7886,7312.0
2021-12-09 15:00:00,81.37,81.41,80.9,81.01,17375.0,75.8352,75.8725,75.3972,75.4997,17375.0
2021-12-09 15:30:00,80.99,81.28,80.73,80.77,45267.0,75.481,75.7513,75.2387,75.276,45267.0
2021-12-10 09:30:00,81.41,82.62,80.91,80.91,33257.0,75.8725,77.0002,75.4065,75.4065,33257.0
2021-12-10 10:00:00,81.21,81.21,80.43,80.43,19189.0,75.6861,75.6861,74.9591,74.9591,19189.0
2021-12-10 10:30:00,80.56,80.58,80.13,80.33,15267.0,75.0803,75.0989,74.6795,74.8659,15267.0
2021-12-10 11:00:00,80.4,80.52,80.09,80.3,10245.0,74.9312,75.043,74.6422,74.838,10245.0
2021-12-10 11:30:00,80.29,80.58,80.23,80.48,8335.0,74.8286,75.0989,74.7727,75.0057,8335.0
2021-12-10 12:00:00,80.48,80.65,80.4,80.51,26702.0,75.0057,75.1642,74.9312,75.0337,26702.0
2021-12-10 12:30:00,80.47,80.47,80.12,80.25,12630.0,74.9964,74.9964,74.6702,74.7914,12630.0
2021-12-10 13:00:00,80.23,80.42,80.11,80.29,8002.0,74.7727,74.9498,74.6609,74.8286,8002.0
2021-12-10 13:30:00,80.16,80.25,80.12,80.22,6451.0,74.7075,74.7914,74.6702,74.7634,6451.0
2021-12-10 14:00:00,80.22,80.24,80.12,80.14,5074.0,74.7634,74.782,74.6702,74.6888,5074.0
2021-12-10 14:30:00,80.18,80.22,79.95,80.03,9468.0,74.7261,74.7634,74.5118,74.5863,9468.0
2021-12-10 15:00:00,79.94,80.16,79.94,80.12,14827.0,74.5025,74.7075,74.5025,74.6702,14827.0
2021-12-10 15:30:00,80.16,80.37,79.85,79.97,127854.0,74.7075,74.9032,74.4186,74.5304,127854.0
2021-12-13 09:30:00,79.5,80.32,79.5,79.78,43900.0,74.0924,74.8566,74.0924,74.3533,43900.0
2021-12-13 10:00:00,79.72,80.36,79.54,79.57,19145.0,74.2974,74.8939,74.1297,74.1576,19145.0
2021-12-13 10:30:00,79.53,79.93,79.33,79.7,11143.0,74.1203,74.4931,73.9339,74.2788,11143.0
2021-12-13 11:00:00,79.64,79.66,79.21,79.21,10810.0,74.2229,74.2415,73.8221,73.8221,10810.0
2021-12-13 11:30:00,79.24,79.5,79.1,79.5,11132.0,73.8501,74.0924,73.7196,74.0924,11132.0
2021-12-13 12:00:00,79.41,79.97,79.28,79.96,6023.0,74.0085,74.5304,73.8873,74.5211,6023.0
2021-12-13 12:30:00,79.98,80.18,79.91,80.05,9375.0,74.5397,74.7261,74.4745,74.605,9375.0
2021-12-13 13:00:00,80.05,80.27,80.01,80.17,4622.0,74.605,74.81,74.5677,74.7168,4622.0
2021-12-13 13:30:00,80.14,80.3,80.09,80.16,7758.0,74.6888,74.838,74.6422,74.7075,7758.0
2021-12-13 14:00:00,80.2,80.3,80.09,80.18,8204.0,74.7448,74.838,74.6422,74.7261,8204.0
2021-12-13 14:30:00,80.04,80.04,79.77,79.86,10777.0,74.5957,74.5957,74.344,74.4279,10777.0
2021-12-13 15:00:00,79.93,80.3,79.91,80.16,25213.0,74.4931,74.838,74.4745,74.7075,25213.0
2021-12-13 15:30:00,80.17,80.18,79.58,79.73,83785.0,74.7168,74.7261,74.1669,74.3067,83785.0
2021-12-14 09:30:00,79.27,80.3,78.88,80.14,26979.0,73.878,74.838,73.5146,74.6888,26979.0
2021-12-14 10:00:00,80.17,80.92,79.96,80.29,26895.0,74.7168,75.4158,74.5211,74.8286,26895.0
2021-12-14 10:30:00,80.31,80.31,79.23,79.23,15511.0,74.8473,74.8473,73.8407,73.8407,15511.0
2021-12-14 11:00:00,79.29,79.42,79.03,79.39,13792.0,73.8967,74.0178,73.6544,73.9899,13792.0
2021-12-14 11:30:00,79.42,79.42,79.07,79.07,11293.0,74.0178,74.0178,73.6916,73.6916,11293.0
2021-12-14 12:00:00,79.07,79.32,78.77,78.84,8428.0,73.6916,73.9246,73.412,73.4773,8428.0
2021-12-14 12:30:00,78.88,78.91,78.45,78.59,7181.0,73.5146,73.5425,73.1138,73.2443,7181.0
2021-12-14 13:00:00,78.56,78.72,78.47,78.65,8595.0,73.2163,73.3654,73.1324,73.3002,8595.0
2021-12-14 13:30:00,78.61,78.61,78.28,78.28,6725.0,73.2629,73.2629,72.9554,72.9554,6725.0
2021-12-14 14:00:00,78.26,78.77,78.22,78.77,21216.0,72.9367,73.412,72.8994,73.412,21216.0
2021-12-14 14:30:00,78.72,78.86,78.58,78.67,21982.0,73.3654,73.4959,73.235,73.3188,21982.0
2021-12-14 15:00:00,78.68,79.1,78.59,79.1,15653.0,73.3282,73.7196,73.2443,73.7196,15653.0
2021-12-14 15:30:00,79.08,79.11,78.32,78.52,164091.0,73.701,73.7289,72.9926,73.179,164091.0
2021-12-15 09:30:00,78.64,79.44,77.93,78.09,25754.0,73.2909,74.0365,72.6292,72.7783,25754.0
2021-12-15 10:00:00,78.11,78.26,77.57,78.03,17692.0,72.7969,72.9367,72.2937,72.7224,17692.0
2021-12-15 10:30:00,78.17,78.4,77.92,78.2,16516.0,72.8528,73.0672,72.6199,72.8808,16516.0
2021-12-15 11:00:00,78.17,78.53,77.9,78.01,16592.0,72.8528,73.1884,72.6012,72.7037,16592.0
2021-12-15 11:30:00,77.97,78.17,77.71,78.07,14742.0,72.6665,72.8528,72.4241,72.7597,14742.0
2021-12-15 12:00:00,78.1,78.14,77.52,77.82,21297.0,72.7876,72.8249,72.2471,72.5267,21297.0
2021-12-15 12:30:00,77.76,78.18,77.76,78.03,12844.0,72.4707,72.8622,72.4707,72.7224,12844.0
2021-12-15 13:00:00,78.11,78.63,78.05,78.63,11070.0,72.7969,73.2816,72.741,73.2816,11070.0
2021-12-15 13:30:00,78.61,79.01,78.42,78.94,21677.0,73.2629,73.6357,73.0858,73.5705,21677.0
2021-12-15 14:00:00,78.94,79.73,78.51,79.19,29123.0,73.5705,74.3067,73.1697,73.8035,29123.0
2021-12-15 14:30:00,79.19,79.93,79.17,79.65,44566.0,73.8035,74.4931,73.7848,74.2322,44566.0
2021-12-15 15:00:00,79.79,80.72,79.71,80.38,33217.0,74.3627,75.2294,74.2881,74.9125,33217.0
2021-12-15 15:30:00,80.49,80.67,80.19,80.52,229747.0,75.015,75.1828,74.7354,75.043,229747.0
2021-12-16 09:30:00,81.73,82.07,80.55,80.65,68294.0,76.1707,76.4876,75.071,75.1642,68294.0
2021-12-16 10:00:00,80.68,80.68,79.77,80.38,30136.0,75.1921,75.1921,74.344,74.9125,30136.0
2021-12-16 10:30:00,80.37,80.59,79.84,79.95,23268.0,74.9032,75.1082,74.4093,74.5118,23268.0
2021-12-16 11:00:00,79.94,80.37,79.76,80.36,13612.0,74.5025,74.9032,74.3347,74.8939,13612.0
2021-12-16 11:30:00,80.39,80.39,79.95,80.12,15570.0,74.9218,74.9218,74.5118,74.6702,15570.0
2021-12-16 12:00:00,80.15,80.27,79.83,79.86,10707.0,74.6982,74.81,74.3999,74.4279,10707.0
2021-12-16 12:30:00,79.98,80.1,79.57,79.57,22799.0,74.5397,74.6516,74.1576,74.1576,22799.0
2021-12-16 13:00:00,79.56,79.87,79.39,79.8,13752.0,74.1483,74.4372,73.9899,74.372,13752.0
2021-12-16 13:30:00,79.83,79.83,79.53,79.59,8494.0,74.3999,74.3999,74.1203,74.1763,8494.0
2021-12-16 14:00:00,79.51,79.51,79.07,79.33,10378.0,74.1017,74.1017,73.6916,73.9339,10378.0
2021-12-16 14:30:00,79.34,79.36,78.53,78.93,14234.0,73.9433,73.9619,73.1884,73.5612,14234.0
2021-12-16 15:00:00,78.81,79.56,78.68,79.56,28645.0,73.4493,74.1483,73.3282,74.1483,28645.0
2021-12-16 15:30:00,79.56,80.31,79.34,79.97,149238.0,74.1483,74.8473,73.9433,74.5304,149238.0
2021-12-17 09:30:00,79.48,80.24,78.87,80.15,72707.0,74.0737,74.782,73.5052,74.6982,72707.0
2021-12-17 10:00:00,80.05,80.79,80.04,80.54,39456.0,74.605,75.2946,74.5957,75.0616,39456.0
2021-12-17 10:30:00,80.41,81.48,80.41,81.11,27282.0,74.9405,75.9377,74.9405,75.5929,27282.0
2021-12-17 11:00:00,81.2,81.47,81.05,81.43,17028.0,75.6767,75.9284,75.5369,75.8911,17028.0
2021-12-17 11:30:00,81.53,81.64,80.62,80.87,48308.0,75.9843,76.0868,75.1362,75.3692,48308.0
2021-12-17 12:00:00,80.89,81.49,80.65,81.07,28307.0,75.3878,75.947,75.1642,75.5556,28307.0
2021-12-17 12:30:00,81.07,81.31,80.56,80.71,15534.0,75.5556,75.7793,75.0803,75.2201,15534.0
2021-12-17 13:00:00,80.63,80.84,80.63,80.81,18331.0,75.1455,75.3412,75.1455,75.3133,18331.0
2021-12-17 13:30:00,80.8,81.02,80.67,80.81,16884.0,75.304,75.509,75.1828,75.3133,16884.0
2021-12-17 14:00:00,80.77,80.96,80.62,80.77,22247.0,75.276,75.4531,75.1362,75.276,22247.0
2021-12-17 14:30:00,80.81,81.11,80.76,80.98,20525.0,75.3133,75.5929,75.2667,75.4717,20525.0
2021-12-17 15:00:00,81.03,81.15,80.62,80.8,32201.0,75.5183,75.6301,75.1362,75.304,32201.0
2021-12-17 15:30:00,80.84,80.91,80.48,80.48,401745.0,75.3412,75.4065,75.0057,75.0057,401745.0
2021-12-20 09:30:00,78.91,79.22,78.04,79.04,46286.0,73.5425,73.8314,72.7317,73.6637,46286.0
2021-12-20 10:00:00,78.98,79.51,78.7,79.12,32841.0,73.6078,74.1017,73.3468,73.7382,32841.0
2021-12-20 10:30:00,79.11,79.13,78.07,78.12,34909.0,73.7289,73.7475,72.7597,72.8062,34909.0
2021-12-20 11:00:00,78.19,78.23,77.53,77.91,27029.0,72.8715,72.9088,72.2564,72.6105,27029.0
2021-12-20 11:30:00,77.95,78.3,77.72,78.3,14094.0,72.6478,72.974,72.4335,72.974,14094.0
2021-12-20 12:00:00,78.26,78.27,77.95,78.05,14834.0,72.9367,72.946,72.6478,72.741,14834.0
2021-12-20 12:30:00,78.04,78.18,77.88,78.11,9402.0,72.7317,72.8622,72.5826,72.7969,9402.0
2021-12-20 13:00:00,78.08,78.3,77.83,78.04,16686.0,72.769,72.974,72.536,72.7317,16686.0
2021-12-20 13:30:00,78.0,78.6,77.93,78.38,18433.0,72.6944,73.2536,72.6292,73.0486,18433.0
2021-12-20 14:00:00,78.43,78.71,78.21,78.24,13326.0,73.0952,73.3561,72.8901,72.9181,13326.0
2021-12-20 14:30:00,78.27,78.31,78.01,78.12,18577.0,72.946,72.9833,72.7037,72.8062,18577.0
2021-12-20 15:00:00,78.12,78.5,78.12,78.48,20294.0,72.8062,73.1604,72.8062,73.1418,20294.0
2021-12-20 15:30:00,78.42,78.78,78.14,78.7,144101.0,73.0858,73.4214,72.8249,73.3468,144101.0
2021-12-21 09:30:00,79.99,80.4,79.6,79.86,109100.0,74.5491,74.9312,74.1856,74.4279,109100.0
2021-12-21 10:00:00,79.87,80.36,79.74,79.84,23711.0,74.4372,74.8939,74.3161,74.4093,23711.0
2021-12-21 10:30:00,79.8,80.35,79.75,80.35,24461.0,74.372,74.8846,74.3254,74.8846,24461.0
2021-12-21 11:00:00,80.3,80.74,80.22,80.74,99904.0,74.838,75.248,74.7634,75.248,99904.0
2021-12-21 11:30:00,80.71,81.14,80.49,81.14,33472.0,75.2201,75.6208,75.015,75.6208,33472.0
2021-12-21 12:00:00,81.09,81.61,81.07,81.56,25645.0,75.5742,76.0589,75.5556,76.0123,25645.0
2021-12-21 12:30:00,81.6,82.14,81.6,82.13,12216.0,76.0495,76.5528,76.0495,76.5435,12216.0
2021-12-21 13:00:00,82.1,82.24,81.96,82.2,14277.0,76.5155,76.646,76.3851,76.6087,14277.0
2021-12-21 13:30:00,82.25,82.46,82.25,82.4,12536.0,76.6553,76.851,76.6553,76.7951,12536.0
2021-12-21 14:00:00,82.41,82.6,82.23,82.48,36958.0,76.8044,76.9815,76.6367,76.8697,36958.0
2021-12-21 14:30:00,82.49,82.97,82.47,82.87,13700.0,76.879,77.3264,76.8604,77.2332,13700.0
2021-12-21 15:00:00,82.82,83.16,82.68,82.83,43799.0,77.1866,77.5034,77.0561,77.1959,43799.0
2021-12-21 15:30:00,82.82,82.9,82.42,82.52,118353.0,77.1866,77.2611,76.8138,76.907,118353.0
2021-12-22 09:30:00,82.11,83.13,82.11,82.37,26845.0,76.5248,77.4755,76.5248,76.7672,26845.0
2021-12-22 10:00:00,82.42,82.75,82.11,82.12,20606.0,76.8138,77.1213,76.5248,76.5342,20606.0
2021-12-22 10:30:00,82.07,82.2,81.68,81.86,12047.0,76.4876,76.6087,76.1241,76.2919,12047.0
2021-12-22 11:00:00,82.0,82.41,81.81,82.41,11667.0,76.4223,76.8044,76.2453,76.8044,11667.0
2021-12-22 11:30:00,82.38,82.61,82.32,82.38,12333.0,76.7765,76.9908,76.7206,76.7765,12333.0
2021-12-22 12:00:00,82.65,82.89,82.35,82.41,17164.0,77.0281,77.2518,76.7485,76.8044,17164.0
2021-12-22 12:30:00,82.45,82.96,82.44,82.95,11928.0,76.8417,77.317,76.8324,77.3077,11928.0
2021-12-22 13:00:00,82.94,82.97,82.67,82.7,7734.0,77.2984,77.3264,77.0468,77.0747,7734.0
2021-12-22 13:30:00,82.75,83.0,82.51,82.72,14237.0,77.1213,77.3543,76.8976,77.0934,14237.0
2021-12-22 14:00:00,82.76,82.94,82.63,82.72,19066.0,77.1306,77.2984,77.0095,77.0934,19066.0
2021-12-22 14:30:00,82.71,82.83,82.6,82.6,12578.0,77.084,77.1959,76.9815,76.9815,12578.0
2021-12-22 15:00:00,82.59,82.67,82.33,82.56,14124.0,76.9722,77.0468,76.7299,76.9442,14124.0
2021-12-22 15:30:00,82.6,82.86,82.58,82.75,51294.0,76.9815,77.2238,76.9629,77.1213,51294.0
2021-12-23 09:30:00,83.39,84.35,83.3,84.15,73748.0,77.7178,78.6125,77.6339,78.4261,73748.0
2021-12-23 10:00:00,84.07,84.98,84.04,84.65,26688.0,78.3515,79.1996,78.3236,78.8921,26688.0
2021-12-23 10:30:00,84.7,84.78,84.36,84.69,25908.0,78.9387,79.0132,78.6218,78.9294,25908.0
2021-12-23 11:00:00,84.72,85.09,84.62,85.05,20267.0,78.9573,79.3021,78.8641,79.2649,20267.0
2021-12-23 11:30:00,85.09,85.32,85.0,85.28,13520.0,79.3021,79.5165,79.2183,79.4792,13520.0
2021-12-23 12:00:00,85.27,85.41,85.11,85.2,16851.0,79.4699,79.6004,79.3208,79.4047,16851.0
2021-12-23 12:30:00,85.26,85.42,85.09,85.09,16272.0,79.4606,79.6097,79.3021,79.3021,16272.0
2021-12-23 13:00:00,85.13,85.5,85.05,85.5,13862.0,79.3394,79.6843,79.2649,79.6843,13862.0
2021-12-23 13:30:00,85.47,85.5,85.26,85.44,14070.0,79.6563,79.6843,79.4606,79.6283,14070.0
2021-12-23 14:00:00,85.45,85.56,85.44,85.46,22111.0,79.6377,79.7402,79.6283,79.647,22111.0
2021-12-23 14:30:00,85.4,85.4,84.87,85.01,10944.0,79.5911,79.5911,79.0971,79.2276,10944.0
2021-12-23 15:00:00,84.99,85.18,84.86,85.18,19184.0,79.2089,79.386,79.0878,79.386,19184.0
2021-12-23 15:30:00,85.17,85.62,85.14,85.17,71804.0,79.3767,79.7961,79.3487,79.3767,71804.0
2021-12-27 09:30:00,85.37,85.78,84.58,84.83,38173.0,79.5631,79.9452,78.8268,79.0598,38173.0
2021-12-27 10:00:00,84.77,85.49,84.77,85.39,31670.0,79.0039,79.6749,79.0039,79.5817,31670.0
2021-12-27 10:30:00,85.4,85.47,85.25,85.41,25250.0,79.5911,79.6563,79.4513,79.6004,25250.0
2021-12-27 11:00:00,85.39,85.49,85.01,85.19,20318.0,79.5817,79.6749,79.2276,79.3953,20318.0
2021-12-27 11:30:00,85.22,85.28,84.87,84.87,15787.0,79.4233,79.4792,79.0971,79.0971,15787.0
2021-12-27 12:00:00,84.9,84.97,84.77,84.78,8565.0,79.1251,79.1903,79.0039,79.0132,8565.0
2021-12-27 12:30:00,84.77,84.87,84.66,84.73,13350.0,79.0039,79.0971,78.9014,78.9666,13350.0
2021-12-27 13:00:00,84.72,84.77,84.61,84.71,12692.0,78.9573,79.0039,78.8548,78.948,12692.0
2021-12-27 13:30:00,84.71,84.86,84.63,84.71,12396.0,78.948,79.0878,78.8734,78.948,12396.0
2021-12-27 14:00:00,84.69,84.96,84.66,84.78,11735.0,78.9294,79.181,78.9014,79.0132,11735.0
2021-12-27 14:30:00,84.75,84.91,84.74,84.77,13054.0,78.9853,79.1344,78.976,79.0039,13054.0
2021-12-27 15:00:00,84.74,85.05,84.73,85.01,11870.0,78.976,79.2649,78.9666,79.2276,11870.0
2021-12-27 15:30:00,85.04,85.39,84.86,84.94,94380.0,79.2555,79.5817,79.0878,79.1624,94380.0
2021-12-28 09:30:00,85.0,86.49,85.0,86.31,47943.0,79.2183,80.6069,79.2183,80.4392,47943.0
2021-12-28 10:00:00,86.32,86.53,85.67,85.98,15405.0,80.4485,80.6442,79.8427,80.1316,15405.0
2021-12-28 10:30:00,85.93,85.93,85.01,85.07,11239.0,80.085,80.085,79.2276,79.2835,11239.0
2021-12-28 11:00:00,85.07,85.15,84.68,84.77,12031.0,79.2835,79.3581,78.92,79.0039,12031.0
2021-12-28 11:30:00,84.86,84.94,84.75,84.82,13491.0,79.0878,79.1624,78.9853,79.0505,13491.0
2021-12-28 12:00:00,84.84,84.84,84.49,84.5,6256.0,79.0692,79.0692,78.743,78.7523,6256.0
2021-12-28 12:30:00,84.5,84.63,84.29,84.53,26463.0,78.7523,78.8734,78.5566,78.7802,26463.0
2021-12-28 13:00:00,84.59,84.68,84.52,84.63,12241.0,78.8362,78.92,78.7709,78.8734,12241.0
2021-12-28 13:30:00,84.65,84.71,84.43,84.63,10243.0,78.8921,78.948,78.687,78.8734,10243.0
2021-12-28 14:00:00,84.75,84.75,84.47,84.55,16776.0,78.9853,78.9853,78.7243,78.7989,16776.0
2021-12-28 14:30:00,84.51,84.63,84.47,84.52,9551.0,78.7616,78.8734,78.7243,78.7709,9551.0
2021-12-28 15:00:00,84.57,84.84,84.55,84.84,12394.0,78.8175,79.0692,78.7989,79.0692,12394.0
2021-12-28 15:30:00,84.89,84.89,84.34,84.41,53868.0,79.1158,79.1158,78.6032,78.6684,53868.0
2021-12-29 09:30:00,84.15,84.71,83.41,83.6,18511.0,78.4261,78.948,77.7364,77.9135,18511.0
2021-12-29 10:00:00,83.69,83.79,83.22,83.65,21944.0,77.9974,78.0906,77.5593,77.9601,21944.0
2021-12-29 10:30:00,83.72,84.4,83.65,84.4,13064.0,78.0253,78.6591,77.9601,78.6591,13064.0
2021-12-29 11:00:00,84.37,84.37,83.79,83.79,9714.0,78.6311,78.6311,78.0906,78.0906,9714.0
2021-12-29 11:30:00,83.78,83.78,83.5,83.57,3356.0,78.0813,78.0813,77.8203,77.8855,3356.0
2021-12-29 12:00:00,83.51,83.54,83.24,83.3,16420.0,77.8296,77.8576,77.578,77.6339,16420.0
2021-12-29 12:30:00,83.32,83.42,83.18,83.21,27243.0,77.6525,77.7457,77.5221,77.55,27243.0
2021-12-29 13:00:00,83.24,83.37,83.1,83.37,4102.0,77.578,77.6991,77.4475,77.6991,4102.0
2021-12-29 13:30:00,83.42,83.71,83.26,83.7,6965.0,77.7457,78.016,77.5966,78.0067,6965.0
2021-12-29 14:00:00,83.68,83.72,83.44,83.62,19914.0,77.9881,78.0253,77.7644,77.9321,19914.0
2021-12-29 14:30:00,83.62,83.67,83.43,83.66,10650.0,77.9321,77.9787,77.7551,77.9694,10650.0
2021-12-29 15:00:00,83.65,83.65,83.53,83.54,8465.0,77.9601,77.9601,77.8483,77.8576,8465.0
2021-12-29 15:30:00,83.58,83.82,83.53,83.62,36896.0,77.8949,78.1185,77.8483,77.9321,36896.0
2021-12-30 09:30:00,84.12,84.77,83.85,84.25,46117.0,78.3981,79.0039,78.1465,78.5193,46117.0
2021-12-30 10:00:00,84.26,84.73,83.88,84.51,18680.0,78.5286,78.9666,78.1745,78.7616,18680.0
2021-12-30 10:30:00,84.51,84.67,84.17,84.3,20477.0,78.7616,78.9107,78.4447,78.5659,20477.0
2021-12-30 11:00:00,84.22,84.57,84.2,84.46,13795.0,78.4913,78.8175,78.4727,78.715,13795.0
2021-12-30 11:30:00,84.43,84.65,84.36,84.6,10901.0,78.687,78.8921,78.6218,78.8455,10901.0
2021-12-30 12:00:00,84.61,84.63,84.32,84.35,12333.0,78.8548,78.8734,78.5845,78.6125,12333.0
2021-12-30 12:30:00,84.43,84.49,84.24,84.45,11760.0,78.687,78.743,78.51,78.7057,11760.0
2021-12-30 13:00:00,84.45,84.69,84.39,84.55,10431.0,78.7057,78.9294,78.6498,78.7989,10431.0
2021-12-30 13:30:00,84.56,84.65,84.43,84.62,12025.0,78.8082,78.8921,78.687,78.8641,12025.0
2021-12-30 14:00:00,84.59,84.61,84.42,84.51,13535.0,78.8362,78.8548,78.6777,78.7616,13535.0
2021-12-30 14:30:00,84.49,84.58,84.38,84.44,14342.0,78.743,78.8268,78.6404,78.6964,14342.0
2021-12-30 15:00:00,84.43,84.52,84.3,84.37,20716.0,78.687,78.7709,78.5659,78.6311,20716.0
2021-12-30 15:30:00,84.42,84.55,83.83,83.84,64844.0,78.6777,78.7989,78.1279,78.1372,64844.0
2021-12-31 09:30:00,83.29,83.85,82.17,82.51,218664.0,77.6246,78.1465,76.5808,76.8976,218664.0
2021-12-31 10:00:00,82.54,83.52,82.5,82.73,123880.0,76.9256,77.8389,76.8883,77.1027,123880.0
2021-12-31 10:30:00,82.71,82.93,82.52,82.93,46219.0,77.084,77.2891,76.907,77.2891,46219.0
2021-12-31 11:00:00,83.15,83.57,82.83,83.49,51427.0,77.4941,77.8855,77.1959,77.811,51427.0
2021-12-31 11:30:00,83.47,83.93,83.41,83.85,23449.0,77.7923,78.2211,77.7364,78.1465,23449.0
2021-12-31 12:00:00,83.82,84.09,83.8,83.82,16787.0,78.1185,78.3702,78.0999,78.1185,16787.0
2021-12-31 12:30:00,83.79,84.07,83.77,84.06,21571.0,78.0906,78.3515,78.0719,78.3422,21571.0
2021-12-31 13:00:00,84.06,84.32,84.01,84.01,17140.0,78.3422,78.5845,78.2956,78.2956,17140.0
2021-12-31 13:30:00,84.04,84.13,83.8,83.99,27210.0,78.3236,78.4074,78.0999,78.277,27210.0
2021-12-31 14:00:00,83.97,83.98,83.61,83.68,23248.0,78.2583,78.2677,77.9228,77.9881,23248.0
2021-12-31 14:30:00,83.67,83.81,83.67,83.73,25558.0,77.9787,78.1092,77.9787,78.0347,25558.0
2021-12-31 15:00:00,83.78,83.85,83.58,83.81,45568.0,78.0813,78.1465,77.8949,78.1092,45568.0
2021-12-31 15:30:00,83.82,83.83,83.15,83.28,236644.0,78.1185,78.1279,77.4941,77.6153,236644.0
2022-01-03 09:30:00,72.95,72.95,72.08,72.51,233205.0,67.9879,67.9879,67.1771,67.5778,233205.0
2022-01-03 10:00:00,72.58,73.25,72.29,73.24,225975.0,67.6431,68.2675,67.3728,68.2582,225975.0
2022-01-03 10:30:00,73.17,73.22,72.2,72.34,267471.0,68.193,68.2395,67.2889,67.4194,267471.0
2022-01-03 11:00:00,72.34,72.71,72.3,72.45,129187.0,67.4194,67.7642,67.3821,67.5219,129187.0
2022-01-03 11:30:00,72.43,72.44,71.96,72.07,123157.0,67.5033,67.5126,67.0653,67.1678,123157.0
2022-01-03 12:00:00,72.05,72.21,71.95,72.14,89252.0,67.1491,67.2982,67.0559,67.233,89252.0
2022-01-03 12:30:00,72.17,72.29,72.02,72.09,165354.0,67.261,67.3728,67.1212,67.1864,165354.0
2022-01-03 13:00:00,72.11,72.31,72.05,72.1,194320.0,67.2051,67.3914,67.1491,67.1957,194320.0
2022-01-03 13:30:00,72.1,72.12,71.44,71.94,120426.0,67.1957,67.2144,66.5806,67.0466,120426.0
2022-01-03 14:00:00,71.89,71.9,71.7,71.73,74827.0,67.0,67.0093,66.8229,66.8509,74827.0
2022-01-03 14:30:00,71.73,71.76,71.56,71.72,126926.0,66.8509,66.8789,66.6925,66.8416,126926.0
2022-01-03 15:00:00,71.73,71.76,71.33,71.54,139242.0,66.8509,66.8789,66.4781,66.6738,139242.0
2022-01-03 15:30:00,71.53,71.96,71.48,71.54,366429.0,66.6645,67.0653,66.6179,66.6738,366429.0
2022-01-04 09:30:00,72.18,72.85,71.65,72.64,515613.0,67.2703,67.8947,66.7763,67.699,515613.0
2022-01-04 10:00:00,72.63,73.21,72.56,72.64,256902.0,67.6897,68.2302,67.6244,67.699,256902.0
2022-01-04 10:30:00,72.63,72.82,72.3,72.43,233637.0,67.6897,67.8668,67.3821,67.5033,233637.0
2022-01-04 11:00:00,72.44,72.99,72.08,72.83,339048.0,67.5126,68.0252,67.1771,67.8761,339048.0
2022-01-04 11:30:00,72.86,73.07,72.68,72.95,141664.0,67.904,68.0998,67.7363,67.9879,141664.0
2022-01-04 12:00:00,72.95,73.34,72.92,73.03,212919.0,67.9879,68.3514,67.96,68.0625,212919.0
2022-01-04 12:30:00,73.01,73.47,73.0,73.25,309650.0,68.0438,68.4725,68.0345,68.2675,309650.0
2022-01-04 13:00:00,73.24,73.28,73.06,73.16,140665.0,68.2582,68.2955,68.0904,68.1836,140665.0
2022-01-04 13:30:00,73.16,73.18,72.86,72.9,143005.0,68.1836,68.2023,67.904,67.9413,143005.0
2022-01-04 14:00:00,72.9,73.07,72.71,72.94,152000.0,67.9413,68.0998,67.7642,67.9786,152000.0
2022-01-04 14:30:00,72.94,73.31,72.88,73.15,152879.0,67.9786,68.3234,67.9227,68.1743,152879.0
2022-01-04 15:00:00,73.14,74.02,73.03,73.95,203652.0,68.165,68.9851,68.0625,68.9199,203652.0
2022-01-04 15:30:00,73.95,73.96,73.52,73.55,694146.0,68.9199,68.9292,68.5191,68.5471,694146.0
2022-01-05 09:30:00,74.38,74.44,72.09,72.84,295912.0,69.3206,69.3766,67.1864,67.8854,295912.0
2022-01-05 10:00:00,72.84,73.08,72.34,72.37,250293.0,67.8854,68.1091,67.4194,67.4474,250293.0
2022-01-05 10:30:00,72.36,72.41,71.46,71.76,164658.0,67.438,67.4846,66.5993,66.8789,164658.0
2022-01-05 11:00:00,71.79,71.79,71.14,71.17,189235.0,66.9068,66.9068,66.301,66.329,189235.0
2022-01-05 11:30:00,71.17,71.68,70.77,71.08,359827.0,66.329,66.8043,65.9562,66.2451,359827.0
2022-01-05 12:00:00,71.12,71.21,71.03,71.06,234712.0,66.2824,66.3663,66.1985,66.2265,234712.0
2022-01-05 12:30:00,71.09,71.1,70.7,70.93,135815.0,66.2544,66.2638,65.891,66.1053,135815.0
2022-01-05 13:00:00,70.91,70.97,70.18,70.19,237247.0,66.0867,66.1426,65.4063,65.4157,237247.0
2022-01-05 13:30:00,70.21,70.29,70.03,70.11,191726.0,65.4343,65.5088,65.2665,65.3411,191726.0
2022-01-05 14:00:00,70.09,70.52,69.96,70.26,326695.0,65.3225,65.7232,65.2013,65.4809,326695.0
2022-01-05 14:30:00,70.23,70.36,69.26,69.77,340371.0,65.4529,65.5741,64.5489,65.0242,340371.0
2022-01-05 15:00:00,69.75,69.86,69.14,69.3,272602.0,65.0056,65.1081,64.4371,64.5862,272602.0
2022-01-05 15:30:00,69.28,69.61,69.05,69.6,1268047.0,64.5675,64.8751,64.3532,64.8658,1268047.0
2022-01-06 09:30:00,70.0,70.1,68.14,68.72,451920.0,65.2386,65.3318,63.5051,64.0456,451920.0
2022-01-06 10:00:00,68.75,68.91,67.73,68.47,531617.0,64.0736,64.2227,63.123,63.8126,531617.0
2022-01-06 10:30:00,68.5,68.76,68.28,68.41,409235.0,63.8406,64.0829,63.6356,63.7567,409235.0
2022-01-06 11:00:00,68.41,68.79,68.2,68.52,258963.0,63.7567,64.1109,63.561,63.8592,258963.0
2022-01-06 11:30:00,68.5,69.2,68.42,69.19,326879.0,63.8406,64.493,63.766,64.4837,326879.0
2022-01-06 12:00:00,69.18,69.42,69.12,69.17,299430.0,64.4744,64.698,64.4184,64.465,299430.0
2022-01-06 12:30:00,69.17,69.46,69.11,69.19,363523.0,64.465,64.7353,64.4091,64.4837,363523.0
2022-01-06 13:00:00,69.19,69.4,69.07,69.16,350398.0,64.4837,64.6794,64.3718,64.4557,350398.0
2022-01-06 13:30:00,69.14,69.61,68.95,69.58,345484.0,64.4371,64.8751,64.26,64.8471,345484.0
2022-01-06 14:00:00,69.58,69.84,69.55,69.67,426045.0,64.8471,65.0895,64.8192,64.931,426045.0
2022-01-06 14:30:00,69.65,69.79,69.63,69.72,219356.0,64.9124,65.0429,64.8937,64.9776,219356.0
2022-01-06 15:00:00,69.73,69.96,69.57,69.67,304110.0,64.9869,65.2013,64.8378,64.931,304110.0
2022-01-06 15:30:00,69.66,69.71,69.34,69.57,911312.0,64.9217,64.9683,64.6235,64.8378,911312.0
2022-01-07 09:30:00,70.0,70.0,68.9,69.64,266109.0,65.2386,65.2386,64.2134,64.9031,266109.0
2022-01-07 10:00:00,69.59,69.6,68.38,68.49,288003.0,64.8565,64.8658,63.7288,63.8313,288003.0
2022-01-07 10:30:00,68.47,68.97,67.97,68.15,775276.0,63.8126,64.2786,63.3467,63.5144,775276.0
2022-01-07 11:00:00,68.15,68.93,68.13,68.89,341080.0,63.5144,64.2414,63.4958,64.2041,341080.0
2022-01-07 11:30:00,68.86,69.47,68.75,69.47,210842.0,64.1761,64.7446,64.0736,64.7446,210842.0
2022-01-07 12:00:00,69.47,70.0,69.1,69.23,180169.0,64.7446,65.2386,64.3998,64.521,180169.0
2022-01-07 12:30:00,69.22,69.42,69.14,69.31,66982.0,64.5116,64.698,64.4371,64.5955,66982.0
2022-01-07 13:00:00,69.31,69.42,68.92,68.95,71032.0,64.5955,64.698,64.232,64.26,71032.0
2022-01-07 13:30:00,68.95,69.0,68.83,68.87,119362.0,64.26,64.3066,64.1482,64.1854,119362.0
2022-01-07 14:00:00,68.87,69.0,68.82,68.89,185979.0,64.1854,64.3066,64.1388,64.2041,185979.0
2022-01-07 14:30:00,68.88,68.95,68.84,68.88,141342.0,64.1948,64.26,64.1575,64.1948,141342.0
2022-01-07 15:00:00,68.9,68.99,68.81,68.97,189229.0,64.2134,64.2973,64.1295,64.2786,189229.0
2022-01-07 15:30:00,68.97,69.07,68.87,69.0,690866.0,64.2786,64.3718,64.1854,64.3066,690866.0
2022-01-10 09:30:00,68.02,68.14,66.52,66.73,711297.0,63.3933,63.5051,61.9953,62.191,711297.0
2022-01-10 10:00:00,66.81,67.11,66.26,67.05,507773.0,62.2656,62.5452,61.753,62.4892,507773.0
2022-01-10 10:30:00,67.03,67.41,66.69,67.23,328780.0,62.4706,62.8247,62.1537,62.657,328780.0
2022-01-10 11:00:00,67.2,67.74,66.94,67.7,222404.0,62.629,63.1323,62.3867,63.095,222404.0
2022-01-10 11:30:00,67.69,67.73,67.21,67.59,135404.0,63.0857,63.123,62.6384,62.9925,135404.0
2022-01-10 12:00:00,67.57,67.64,67.1,67.23,143985.0,62.9739,63.0391,62.5358,62.657,143985.0
2022-01-10 12:30:00,67.24,67.54,67.14,67.47,147284.0,62.6663,62.9459,62.5731,62.8807,147284.0
2022-01-10 13:00:00,67.47,67.77,67.21,67.68,144426.0,62.8807,63.1603,62.6384,63.0764,144426.0
2022-01-10 13:30:00,67.67,67.76,67.37,67.66,147153.0,63.0671,63.1509,62.7875,63.0577,147153.0
2022-01-10 14:00:00,67.65,67.91,67.65,67.77,106150.0,63.0484,63.2907,63.0484,63.1603,106150.0
2022-01-10 14:30:00,67.76,68.01,67.67,67.9,360481.0,63.1509,63.3839,63.0671,63.2814,360481.0
2022-01-10 15:00:00,67.91,67.98,67.63,67.91,253657.0,63.2907,63.356,63.0298,63.2907,253657.0
2022-01-10 15:30:00,67.9,68.4,67.77,68.36,743404.0,63.2814,63.7474,63.1603,63.7101,743404.0
2022-01-11 09:30:00,68.16,68.64,67.73,68.2,136203.0,63.5237,63.9711,63.123,63.561,136203.0
2022-01-11 10:00:00,68.2,68.85,68.09,68.49,152330.0,63.561,64.1668,63.4585,63.8313,152330.0
2022-01-11 10:30:00,68.51,68.69,68.25,68.33,90074.0,63.8499,64.0177,63.6076,63.6822,90074.0
2022-01-11 11:00:00,68.36,69.22,68.36,69.13,101802.0,63.7101,64.5116,63.7101,64.4278,101802.0
2022-01-11 11:30:00,69.12,69.67,69.01,69.66,61432.0,64.4184,64.931,64.3159,64.9217,61432.0
2022-01-11 12:00:00,69.63,69.73,69.46,69.5,72934.0,64.8937,64.9869,64.7353,64.7726,72934.0
2022-01-11 12:30:00,69.47,69.72,69.1,69.29,182744.0,64.7446,64.9776,64.3998,64.5769,182744.0
2022-01-11 13:00:00,69.28,69.62,69.22,69.44,76964.0,64.5675,64.8844,64.5116,64.7167,76964.0
2022-01-11 13:30:00,69.46,69.61,69.34,69.61,53035.0,64.7353,64.8751,64.6235,64.8751,53035.0
2022-01-11 14:00:00,69.64,69.84,69.55,69.78,62236.0,64.9031,65.0895,64.8192,65.0335,62236.0
2022-01-11 14:30:00,69.76,69.96,69.67,69.95,76760.0,65.0149,65.2013,64.931,65.192,76760.0
2022-01-11 15:00:00,69.94,70.35,69.94,70.32,83990.0,65.1827,65.5648,65.1827,65.5368,83990.0
2022-01-11 15:30:00,70.31,70.6,70.17,70.57,373269.0,65.5275,65.7978,65.397,65.7698,373269.0
2022-01-12 09:30:00,70.95,71.92,70.81,71.37,168498.0,66.124,67.028,65.9935,66.5154,168498.0
2022-01-12 10:00:00,71.37,71.43,70.91,70.94,99880.0,66.5154,66.5713,66.0867,66.1146,99880.0
2022-01-12 10:30:00,70.92,70.92,69.57,69.99,278963.0,66.096,66.096,64.8378,65.2293,278963.0
2022-01-12 11:00:00,69.99,70.02,69.19,69.76,98591.0,65.2293,65.2572,64.4837,65.0149,98591.0
2022-01-12 11:30:00,69.76,69.97,69.7,69.85,78397.0,65.0149,65.2106,64.959,65.0988,78397.0
2022-01-12 12:00:00,69.85,69.91,69.68,69.9,81760.0,65.0988,65.1547,64.9403,65.1454,81760.0
2022-01-12 12:30:00,69.88,70.07,69.8,70.06,134753.0,65.1267,65.3038,65.0522,65.2945,134753.0
2022-01-12 13:00:00,70.06,70.19,69.9,69.96,128831.0,65.2945,65.4157,65.1454,65.2013,128831.0
2022-01-12 13:30:00,69.96,70.53,69.93,70.47,254498.0,65.2013,65.7325,65.1733,65.6766,254498.0
2022-01-12 14:00:00,70.45,70.62,70.23,70.49,168041.0,65.658,65.8164,65.4529,65.6952,168041.0
2022-01-12 14:30:00,70.47,70.54,70.11,70.13,264162.0,65.6766,65.7418,65.3411,65.3597,264162.0
2022-01-12 15:00:00,70.13,70.62,70.12,70.51,203714.0,65.3597,65.8164,65.3504,65.7139,203714.0
2022-01-12 15:30:00,70.51,70.93,70.4,70.74,594136.0,65.7139,66.1053,65.6114,65.9282,594136.0
2022-01-13 09:30:00,70.75,70.96,69.91,70.41,322311.0,65.9376,66.1333,65.1547,65.6207,322311.0
2022-01-13 10:00:00,70.4,70.5,69.89,69.98,480411.0,65.6114,65.7046,65.1361,65.2199,480411.0
2022-01-13 10:30:00,69.98,70.14,69.72,69.92,382394.0,65.2199,65.3691,64.9776,65.164,382394.0
2022-01-13 11:00:00,69.91,70.25,69.56,70.25,228440.0,65.1547,65.4716,64.8285,65.4716,228440.0
2022-01-13 11:30:00,70.2,70.23,69.93,69.94,96457.0,65.425,65.4529,65.1733,65.1827,96457.0
2022-01-13 12:00:00,69.91,69.98,69.34,69.41,261721.0,65.1547,65.2199,64.6235,64.6887,261721.0
2022-01-13 12:30:00,69.41,69.83,69.3,69.83,170305.0,64.6887,65.0801,64.5862,65.0801,170305.0
2022-01-13 13:00:00,69.82,70.05,69.66,70.0,150894.0,65.0708,65.2852,64.9217,65.2386,150894.0
2022-01-13 13:30:00,69.99,70.0,69.82,69.96,195957.0,65.2293,65.2386,65.0708,65.2013,195957.0
2022-01-13 14:00:00,69.96,70.06,69.54,69.54,153946.0,65.2013,65.2945,64.8099,64.8099,153946.0
2022-01-13 14:30:00,69.54,69.59,69.03,69.21,123140.0,64.8099,64.8565,64.3346,64.5023,123140.0
2022-01-13 15:00:00,69.19,69.31,69.0,69.11,267359.0,64.4837,64.5955,64.3066,64.4091,267359.0
2022-01-13 15:30:00,69.12,69.56,68.62,69.56,1414123.0,64.4184,64.8285,63.9524,64.8285,1414123.0
2022-01-14 09:30:00,68.68,68.97,68.4,68.86,293988.0,64.0084,64.2786,63.7474,64.1761,293988.0
2022-01-14 10:00:00,68.86,68.87,68.4,68.54,425978.0,64.1761,64.1854,63.7474,63.8779,425978.0
2022-01-14 10:30:00,68.53,68.54,68.02,68.08,246224.0,63.8686,63.8779,63.3933,63.4492,246224.0
2022-01-14 11:00:00,68.06,68.46,67.83,68.06,299053.0,63.4305,63.8033,63.2162,63.4305,299053.0
2022-01-14 11:30:00,68.09,68.49,68.01,68.26,77760.0,63.4585,63.8313,63.3839,63.6169,77760.0
2022-01-14 12:00:00,68.26,68.4,67.86,68.34,216014.0,63.6169,63.7474,63.2441,63.6915,216014.0
2022-01-14 12:30:00,68.33,68.39,68.0,68.01,150909.0,63.6822,63.7381,63.3746,63.3839,150909.0
2022-01-14 13:00:00,68.0,68.02,67.34,67.41,319788.0,63.3746,63.3933,62.7595,62.8247,319788.0
2022-01-14 13:30:00,67.39,67.98,67.1,67.94,151896.0,62.8061,63.356,62.5358,63.3187,151896.0
2022-01-14 14:00:00,67.92,68.38,67.88,67.92,220961.0,63.3001,63.7288,63.2628,63.3001,220961.0
2022-01-14 14:30:00,67.92,68.36,67.9,68.26,142455.0,63.3001,63.7101,63.2814,63.6169,142455.0
2022-01-14 15:00:00,68.26,68.82,68.26,68.73,265465.0,63.6169,64.1388,63.6169,64.055,265465.0
2022-01-14 15:30:00,68.74,68.95,68.43,68.81,745383.0,64.0643,64.26,63.7754,64.1295,745383.0
2022-01-18 09:30:00,68.12,68.31,67.49,68.18,386319.0,63.4865,63.6635,62.8993,63.5424,386319.0
2022-01-18 10:00:00,68.18,68.67,68.09,68.41,262535.0,63.5424,63.999,63.4585,63.7567,262535.0
2022-01-18 10:30:00,68.39,68.41,67.82,68.03,142535.0,63.7381,63.7567,63.2069,63.4026,142535.0
2022-01-18 11:00:00,68.04,68.05,67.45,67.6,272777.0,63.4119,63.4212,62.862,63.0018,272777.0
2022-01-18 11:30:00,67.59,68.33,67.39,68.27,129832.0,62.9925,63.6822,62.8061,63.6263,129832.0
2022-01-18 12:00:00,68.27,68.32,67.5,67.8,162366.0,63.6263,63.6728,62.9086,63.1882,162366.0
2022-01-18 12:30:00,67.76,67.91,67.38,67.39,191093.0,63.1509,63.2907,62.7968,62.8061,191093.0
2022-01-18 13:00:00,67.36,67.41,67.12,67.2,140728.0,62.7781,62.8247,62.5545,62.629,140728.0
2022-01-18 13:30:00,67.19,67.33,67.06,67.26,110524.0,62.6197,62.7502,62.4986,62.685,110524.0
2022-01-18 14:00:00,67.27,67.53,67.04,67.17,89252.0,62.6943,62.9366,62.4799,62.6011,89252.0
2022-01-18 14:30:00,67.18,67.69,67.11,67.5,127544.0,62.6104,63.0857,62.5452,62.9086,127544.0
2022-01-18 15:00:00,67.5,67.73,67.33,67.64,93621.0,62.9086,63.123,62.7502,63.0391,93621.0
2022-01-18 15:30:00,67.64,67.82,67.32,67.65,603240.0,63.0391,63.2069,62.7409,63.0484,603240.0
2022-01-19 09:30:00,67.87,68.18,66.84,67.37,110370.0,63.2535,63.5424,62.2935,62.7875,110370.0
2022-01-19 10:00:00,67.4,67.48,66.92,66.97,187040.0,62.8154,62.89,62.3681,62.4147,187040.0
2022-01-19 10:30:00,66.93,66.98,66.46,66.84,180422.0,62.3774,62.424,61.9394,62.2935,180422.0
2022-01-19 11:00:00,66.84,67.04,66.39,66.67,199914.0,62.2935,62.4799,61.8741,62.1351,199914.0
2022-01-19 11:30:00,66.7,67.16,66.59,67.06,138597.0,62.163,62.5918,62.0605,62.4986,138597.0
2022-01-19 12:00:00,67.09,67.87,67.07,67.87,81273.0,62.5265,63.2535,62.5079,63.2535,81273.0
2022-01-19 12:30:00,67.88,68.01,67.46,67.67,79533.0,63.2628,63.3839,62.8713,63.0671,79533.0
2022-01-19 13:00:00,67.68,67.7,67.47,67.48,58349.0,63.0764,63.095,62.8807,62.89,58349.0
2022-01-19 13:30:00,67.5,67.68,67.34,67.37,115848.0,62.9086,63.0764,62.7595,62.7875,115848.0
2022-01-19 14:00:00,67.35,67.4,66.91,67.0,93134.0,62.7688,62.8154,62.3588,62.4426,93134.0
2022-01-19 14:30:00,67.0,67.52,66.95,67.39,107340.0,62.4426,62.9273,62.396,62.8061,107340.0
2022-01-19 15:00:00,67.39,67.41,67.04,67.06,88243.0,62.8061,62.8247,62.4799,62.4986,88243.0
2022-01-19 15:30:00,67.04,67.41,66.89,67.04,644193.0,62.4799,62.8247,62.3401,62.4799,644193.0
2022-01-20 09:30:00,67.1,67.6,66.65,67.41,131439.0,62.5358,63.0018,62.1164,62.8247,131439.0
2022-01-20 10:00:00,67.36,67.55,67.1,67.45,157694.0,62.7781,62.9552,62.5358,62.862,157694.0
2022-01-20 10:30:00,67.47,68.35,67.46,68.27,188726.0,62.8807,63.7008,62.8713,63.6263,188726.0
2022-01-20 11:00:00,68.25,68.52,67.92,68.02,144506.0,63.6076,63.8592,63.3001,63.3933,144506.0
2022-01-20 11:30:00,68.05,68.2,67.95,68.1,95335.0,63.4212,63.561,63.328,63.4678,95335.0
2022-01-20 12:00:00,68.09,68.17,67.95,68.13,74105.0,63.4585,63.5331,63.328,63.4958,74105.0
2022-01-20 12:30:00,68.14,68.2,67.88,67.91,104654.0,63.5051,63.561,63.2628,63.2907,104654.0
2022-01-20 13:00:00,67.91,68.05,67.83,67.98,167221.0,63.2907,63.4212,63.2162,63.356,167221.0
2022-01-20 13:30:00,67.98,68.17,67.92,68.06,102937.0,63.356,63.5331,63.3001,63.4305,102937.0
2022-01-20 14:00:00,68.08,68.26,67.91,68.03,178838.0,63.4492,63.6169,63.2907,63.4026,178838.0
2022-01-20 14:30:00,68.03,68.08,67.87,67.96,346884.0,63.4026,63.4492,63.2535,63.3373,346884.0
2022-01-20 15:00:00,67.97,68.05,67.7,67.73,418342.0,63.3467,63.4212,63.095,63.123,418342.0
2022-01-20 15:30:00,67.73,67.75,66.56,67.0,760931.0,63.123,63.1416,62.0326,62.4426,760931.0
2022-01-21 09:30:00,66.47,66.97,65.94,66.25,405530.0,61.9487,62.4147,61.4547,61.7437,405530.0
2022-01-21 10:00:00,66.26,66.47,65.22,65.7,433517.0,61.753,61.9487,60.7837,61.2311,433517.0
2022-01-21 10:30:00,65.64,66.8,65.63,66.67,196511.0,61.1751,62.2562,61.1658,62.1351,196511.0
2022-01-21 11:00:00,66.68,67.08,66.58,66.92,187825.0,62.1444,62.5172,62.0512,62.3681,187825.0
2022-01-21 11:30:00,66.89,66.9,66.4,66.74,338004.0,62.3401,62.3494,61.8834,62.2003,338004.0
2022-01-21 12:00:00,66.73,66.79,66.04,66.65,302255.0,62.191,62.2469,61.5479,62.1164,302255.0
2022-01-21 12:30:00,66.62,66.81,66.36,66.45,339786.0,62.0885,62.2656,61.8462,61.93,339786.0
2022-01-21 13:00:00,66.44,66.57,65.75,65.84,108502.0,61.9207,62.0419,61.2777,61.3615,108502.0
2022-01-21 13:30:00,65.84,66.48,65.82,66.22,308397.0,61.3615,61.958,61.3429,61.7157,308397.0
2022-01-21 14:00:00,66.24,66.38,65.98,65.98,264507.0,61.7343,61.8648,61.492,61.492,264507.0
2022-01-21 14:30:00,65.97,66.39,65.89,65.95,290204.0,61.4827,61.8741,61.4081,61.4641,290204.0
2022-01-21 15:00:00,65.96,66.05,65.57,65.69,585726.0,61.4734,61.5573,61.1099,61.2217,585726.0
2022-01-21 15:30:00,65.68,66.35,65.65,65.89,1114473.0,61.2124,61.8368,61.1845,61.4081,1114473.0
2022-01-24 09:30:00,64.4,64.8,62.85,62.86,717005.0,60.0195,60.3923,58.5749,58.5842,717005.0
2022-01-24 10:00:00,62.89,63.48,62.29,63.24,691912.0,58.6122,59.1621,58.053,58.9384,691912.0
2022-01-24 10:30:00,63.24,64.08,63.03,63.32,374208.0,58.9384,59.7213,58.7427,59.013,374208.0
2022-01-24 11:00:00,63.28,63.71,63.01,63.6,308832.0,58.9757,59.3764,58.724,59.2739,308832.0
2022-01-24 11:30:00,63.59,63.62,62.59,63.43,286883.0,59.2646,59.2925,58.3326,59.1155,286883.0
2022-01-24 12:00:00,63.38,63.39,62.59,63.12,302739.0,59.0689,59.0782,58.3326,58.8266,302739.0
2022-01-24 12:30:00,63.09,64.09,62.9,63.95,179178.0,58.7986,59.7306,58.6215,59.6001,179178.0
2022-01-24 13:00:00,63.93,65.06,63.8,64.3,394440.0,59.5815,60.6346,59.4603,59.9263,394440.0
2022-01-24 13:30:00,64.23,65.03,64.2,65.02,530147.0,59.8611,60.6066,59.8331,60.5973,530147.0
2022-01-24 14:00:00,65.0,65.15,64.31,64.5,351425.0,60.5787,60.7185,59.9356,60.1127,351425.0
2022-01-24 14:30:00,64.47,64.85,64.23,64.82,263653.0,60.0847,60.4389,59.8611,60.4109,263653.0
2022-01-24 15:00:00,64.83,65.5,64.78,64.98,245217.0,60.4202,61.0447,60.3736,60.56,245217.0
2022-01-24 15:30:00,64.94,65.65,64.84,65.32,606273.0,60.5228,61.1845,60.4296,60.8769,606273.0
2022-01-25 09:30:00,64.4,65.43,63.43,63.66,316078.0,60.0195,60.9794,59.1155,59.3298,316078.0
2022-01-25 10:00:00,63.64,64.26,63.0,64.23,466045.0,59.3112,59.889,58.7147,59.8611,466045.0
2022-01-25 10:30:00,64.25,64.31,63.59,63.64,335023.0,59.8797,59.9356,59.2646,59.3112,335023.0
2022-01-25 11:00:00,63.61,63.94,63.26,63.76,231200.0,59.2832,59.5908,58.957,59.423,231200.0
2022-01-25 11:30:00,63.76,64.2,63.3,63.52,241205.0,59.423,59.8331,58.9943,59.1993,241205.0
2022-01-25 12:00:00,63.53,64.09,63.39,63.8,246417.0,59.2087,59.7306,59.0782,59.4603,246417.0
2022-01-25 12:30:00,63.8,63.8,63.2,63.41,166823.0,59.4603,59.4603,58.9011,59.0968,166823.0
2022-01-25 13:00:00,63.48,63.79,63.16,63.77,109542.0,59.1621,59.451,58.8638,59.4323,109542.0
2022-01-25 13:30:00,63.76,64.4,63.67,64.17,252703.0,59.423,60.0195,59.3391,59.8051,252703.0
2022-01-25 14:00:00,64.15,64.65,64.0,64.52,215490.0,59.7865,60.2525,59.6467,60.1313,215490.0
2022-01-25 14:30:00,64.53,64.95,64.39,64.91,103508.0,60.1406,60.5321,60.0102,60.4948,103508.0
2022-01-25 15:00:00,64.92,64.95,64.03,64.08,212958.0,60.5041,60.5321,59.6747,59.7213,212958.0
2022-01-25 15:30:00,64.1,64.52,63.91,64.15,600421.0,59.7399,60.1313,59.5628,59.7865,600421.0
2022-01-26 09:30:00,65.3,65.43,64.32,65.0,200929.0,60.8583,60.9794,59.9449,60.5787,200929.0
2022-01-26 10:00:00,65.01,65.19,64.27,64.39,230471.0,60.588,60.7558,59.8983,60.0102,230471.0
2022-01-26 10:30:00,64.38,64.64,64.01,64.31,295206.0,60.0008,60.2432,59.656,59.9356,295206.0
2022-01-26 11:00:00,64.29,65.09,64.22,65.01,106516.0,59.917,60.6626,59.8517,60.588,106516.0
2022-01-26 11:30:00,64.97,65.24,64.73,65.17,117998.0,60.5507,60.8024,60.327,60.7371,117998.0
2022-01-26 12:00:00,65.2,65.49,65.04,65.18,113042.0,60.7651,61.0353,60.616,60.7464,113042.0
2022-01-26 12:30:00,65.18,65.43,65.01,65.38,55772.0,60.7464,60.9794,60.588,60.9328,55772.0
2022-01-26 13:00:00,65.4,65.4,64.8,64.97,92319.0,60.9515,60.9515,60.3923,60.5507,92319.0
2022-01-26 13:30:00,64.96,65.04,64.68,64.9,116416.0,60.5414,60.616,60.2804,60.4855,116416.0
2022-01-26 14:00:00,64.89,65.26,64.38,65.05,271068.0,60.4762,60.821,60.0008,60.6253,271068.0
2022-01-26 14:30:00,65.06,65.09,63.85,64.17,282102.0,60.6346,60.6626,59.5069,59.8051,282102.0
2022-01-26 15:00:00,64.18,64.19,62.86,63.51,378099.0,59.8145,59.8238,58.5842,59.19,378099.0
2022-01-26 15:30:00,63.53,63.66,63.01,63.55,817142.0,59.2087,59.3298,58.724,59.2273,817142.0
2022-01-27 09:30:00,66.4,67.32,65.36,66.1,829955.0,61.8834,62.7409,60.9142,61.6039,829955.0
2022-01-27 10:00:00,66.07,66.5,65.65,65.71,623416.0,61.5759,61.9766,61.1845,61.2404,623416.0
2022-01-27 10:30:00,65.68,66.65,65.68,66.64,384717.0,61.2124,62.1164,61.2124,62.1071,384717.0
2022-01-27 11:00:00,66.66,67.01,65.95,66.42,297684.0,62.1258,62.452,61.4641,61.9021,297684.0
2022-01-27 11:30:00,66.42,67.34,66.38,67.34,269054.0,61.9021,62.7595,61.8648,62.7595,269054.0
2022-01-27 12:00:00,67.35,67.38,66.64,66.92,299916.0,62.7688,62.7968,62.1071,62.3681,299916.0
2022-01-27 12:30:00,66.93,66.96,66.28,66.78,161383.0,62.3774,62.4054,61.7716,62.2376,161383.0
2022-01-27 13:00:00,66.79,66.96,66.32,66.33,383885.0,62.2469,62.4054,61.8089,61.8182,383885.0
2022-01-27 13:30:00,66.31,66.76,66.04,66.61,405026.0,61.7996,62.219,61.5479,62.0792,405026.0
2022-01-27 14:00:00,66.59,67.04,66.52,66.59,282110.0,62.0605,62.4799,61.9953,62.0605,282110.0
2022-01-27 14:30:00,66.56,66.89,66.21,66.44,196424.0,62.0326,62.3401,61.7064,61.9207,196424.0
2022-01-27 15:00:00,66.47,66.91,65.98,66.78,306276.0,61.9487,62.3588,61.492,62.2376,306276.0
2022-01-27 15:30:00,66.75,66.76,66.03,66.14,1497576.0,62.2096,62.219,61.5386,61.6411,1497576.0
2022-01-28 09:30:00,65.78,65.93,64.6,65.29,395041.0,61.3056,61.4454,60.2059,60.849,395041.0
2022-01-28 10:00:00,65.35,66.63,65.25,66.09,351120.0,60.9049,62.0978,60.8117,61.5945,351120.0
2022-01-28 10:30:00,66.11,66.94,65.89,66.7,353920.0,61.6132,62.3867,61.4081,62.163,353920.0
2022-01-28 11:00:00,66.73,67.32,66.56,67.2,254791.0,62.191,62.7409,62.0326,62.629,254791.0
2022-01-28 11:30:00,67.19,67.25,66.62,67.08,171285.0,62.6197,62.6756,62.0885,62.5172,171285.0
2022-01-28 12:00:00,67.08,67.19,66.57,66.6,158020.0,62.5172,62.6197,62.0419,62.0698,158020.0
2022-01-28 12:30:00,66.58,66.66,66.38,66.41,128649.0,62.0512,62.1258,61.8648,61.8928,128649.0
2022-01-28 13:00:00,66.39,66.83,66.39,66.56,128310.0,61.8741,62.2842,61.8741,62.0326,128310.0
2022-01-28 13:30:00,66.55,66.93,66.52,66.65,111311.0,62.0232,62.3774,61.9953,62.1164,111311.0
2022-01-28 14:00:00,66.66,66.85,66.02,66.04,124395.0,62.1258,62.3028,61.5293,61.5479,124395.0
2022-01-28 14:30:00,66.01,67.23,65.93,67.16,165776.0,61.52,62.657,61.4454,62.5918,165776.0
2022-01-28 15:00:00,67.18,67.52,66.96,67.44,295883.0,62.6104,62.9273,62.4054,62.8527,295883.0
2022-01-28 15:30:00,67.43,68.28,67.08,68.15,696219.0,62.8434,63.6356,62.5172,63.5144,696219.0
2022-01-31 09:30:00,68.25,69.93,68.05,69.69,469427.0,63.6076,65.1733,63.4212,64.9497,469427.0
2022-01-31 10:00:00,69.69,70.15,69.41,69.78,352872.0,64.9497,65.3784,64.6887,65.0335,352872.0
2022-01-31 10:30:00,69.8,70.07,69.49,69.66,184001.0,65.0522,65.3038,64.7633,64.9217,184001.0
2022-01-31 11:00:00,69.67,70.0,69.49,69.82,222984.0,64.931,65.2386,64.7633,65.0708,222984.0
2022-01-31 11:30:00,69.84,70.08,69.39,69.7,218141.0,65.0895,65.3131,64.6701,64.959,218141.0
2022-01-31 12:00:00,69.73,69.76,69.25,69.39,139128.0,64.9869,65.0149,64.5396,64.6701,139128.0
2022-01-31 12:30:00,69.37,69.86,69.3,69.67,100704.0,64.6514,65.1081,64.5862,64.931,100704.0
2022-01-31 13:00:00,69.65,69.84,69.56,69.64,129843.0,64.9124,65.0895,64.8285,64.9031,129843.0
2022-01-31 13:30:00,69.64,69.82,69.58,69.76,93005.0,64.9031,65.0708,64.8471,65.0149,93005.0
2022-01-31 14:00:00,69.77,70.05,69.59,70.02,235473.0,65.0242,65.2852,64.8565,65.2572,235473.0
2022-01-31 14:30:00,70.04,70.18,69.96,70.03,193346.0,65.2759,65.4063,65.2013,65.2665,193346.0
2022-01-31 15:00:00,70.04,70.07,69.36,69.72,281923.0,65.2759,65.3038,64.6421,64.9776,281923.0
2022-01-31 15:30:00,69.7,70.12,69.67,70.0,656630.0,64.959,65.3504,64.931,65.2386,656630.0
2022-02-01 09:30:00,70.25,70.82,69.66,70.44,213244.0,65.4716,66.0028,64.9217,65.6486,213244.0
2022-02-01 10:00:00,70.36,70.44,69.46,69.76,132762.0,65.5741,65.6486,64.7353,65.0149,132762.0
2022-02-01 10:30:00,69.77,70.33,69.63,70.29,106763.0,65.0242,65.5461,64.8937,65.5088,106763.0
2022-02-01 11:00:00,70.24,70.5,70.04,70.39,102926.0,65.4622,65.7046,65.2759,65.602,102926.0
2022-02-01 11:30:00,70.39,70.47,70.11,70.21,96787.0,65.602,65.6766,65.3411,65.4343,96787.0
2022-02-01 12:00:00,70.23,70.34,69.87,69.98,72960.0,65.4529,65.5554,65.1174,65.2199,72960.0
2022-02-01 12:30:00,69.97,70.22,69.71,70.17,68294.0,65.2106,65.4436,64.9683,65.397,68294.0
2022-02-01 13:00:00,70.15,70.3,70.02,70.28,74816.0,65.3784,65.5182,65.2572,65.4995,74816.0
2022-02-01 13:30:00,70.27,70.39,70.05,70.22,77445.0,65.4902,65.602,65.2852,65.4436,77445.0
2022-02-01 14:00:00,70.21,70.27,69.87,70.1,73591.0,65.4343,65.4902,65.1174,65.3318,73591.0
2022-02-01 14:30:00,70.11,70.24,69.98,70.16,79321.0,65.3411,65.4622,65.2199,65.3877,79321.0
2022-02-01 15:00:00,70.16,70.76,70.14,70.68,186801.0,65.3877,65.9469,65.3691,65.8723,186801.0
2022-02-01 15:30:00,70.69,70.8,70.36,70.64,432681.0,65.8816,65.9842,65.5741,65.835,432681.0
2022-02-02 09:30:00,71.08,71.72,70.66,70.79,182408.0,66.2451,66.8416,65.8537,65.9748,182408.0
2022-02-02 10:00:00,70.76,71.13,70.08,70.33,163214.0,65.9469,66.2917,65.3131,65.5461,163214.0
2022-02-02 10:30:00,70.35,70.77,70.25,70.4,107713.0,65.5648,65.9562,65.4716,65.6114,107713.0
2022-02-02 11:00:00,70.38,70.48,70.12,70.36,110043.0,65.5927,65.6859,65.3504,65.5741,110043.0
2022-02-02 11:30:00,70.37,70.54,70.08,70.41,86889.0,65.5834,65.7418,65.3131,65.6207,86889.0
2022-02-02 12:00:00,70.41,70.5,70.14,70.49,99639.0,65.6207,65.7046,65.3691,65.6952,99639.0
2022-02-02 12:30:00,70.46,70.98,70.46,70.98,74720.0,65.6673,66.1519,65.6673,66.1519,74720.0
2022-02-02 13:00:00,70.97,71.04,70.73,70.73,69940.0,66.1426,66.2078,65.9189,65.9189,69940.0
2022-02-02 13:30:00,70.7,71.02,70.69,70.94,62879.0,65.891,66.1892,65.8816,66.1146,62879.0
2022-02-02 14:00:00,70.92,71.05,70.68,70.88,74573.0,66.096,66.2172,65.8723,66.0587,74573.0
2022-02-02 14:30:00,70.88,71.01,70.75,70.87,46591.0,66.0587,66.1799,65.9376,66.0494,46591.0
2022-02-02 15:00:00,70.84,71.1,70.75,71.07,96604.0,66.0214,66.2638,65.9376,66.2358,96604.0
2022-02-02 15:30:00,71.07,71.12,70.82,71.04,493913.0,66.2358,66.2824,66.0028,66.2078,493913.0
2022-02-03 09:30:00,69.69,70.4,69.25,69.84,209856.0,64.9497,65.6114,64.5396,65.0895,209856.0
2022-02-03 10:00:00,69.88,70.57,69.79,70.51,275701.0,65.1267,65.7698,65.0429,65.7139,275701.0
2022-02-03 10:30:00,70.49,70.52,70.06,70.33,78309.0,65.6952,65.7232,65.2945,65.5461,78309.0
2022-02-03 11:00:00,70.33,70.33,69.92,70.04,87181.0,65.5461,65.5461,65.164,65.2759,87181.0
2022-02-03 11:30:00,70.04,70.32,69.66,69.66,89776.0,65.2759,65.5368,64.9217,64.9217,89776.0
2022-02-03 12:00:00,69.63,69.66,69.07,69.13,78014.0,64.8937,64.9217,64.3718,64.4278,78014.0
2022-02-03 12:30:00,69.15,69.36,68.98,69.28,74389.0,64.4464,64.6421,64.288,64.5675,74389.0
2022-02-03 13:00:00,69.3,69.67,69.06,69.54,289524.0,64.5862,64.931,64.3625,64.8099,289524.0
2022-02-03 13:30:00,69.52,69.8,69.33,69.37,76902.0,64.7912,65.0522,64.6141,64.6514,76902.0
2022-02-03 14:00:00,69.35,69.53,69.18,69.19,112675.0,64.6328,64.8005,64.4744,64.4837,112675.0
2022-02-03 14:30:00,69.18,69.28,68.9,69.12,106902.0,64.4744,64.5675,64.2134,64.4184,106902.0
2022-02-03 15:00:00,69.13,69.4,68.94,69.33,125351.0,64.4278,64.6794,64.2507,64.6141,125351.0
2022-02-03 15:30:00,69.32,69.34,68.85,69.01,621106.0,64.6048,64.6235,64.1668,64.3159,621106.0
2022-02-04 09:30:00,68.71,69.59,68.41,68.87,74776.0,64.0363,64.8565,63.7567,64.1854,74776.0
2022-02-04 10:00:00,68.9,69.28,68.62,68.84,86656.0,64.2134,64.5675,63.9524,64.1575,86656.0
2022-02-04 10:30:00,68.84,69.24,68.68,68.98,121012.0,64.1575,64.5303,64.0084,64.288,121012.0
2022-02-04 11:00:00,68.96,69.51,68.92,69.5,157755.0,64.2693,64.7819,64.232,64.7726,157755.0
2022-02-04 11:30:00,69.47,69.84,69.46,69.6,74664.0,64.7446,65.0895,64.7353,64.8658,74664.0
2022-02-04 12:00:00,69.62,69.75,69.49,69.56,58183.0,64.8844,65.0056,64.7633,64.8285,58183.0
2022-02-04 12:30:00,69.57,69.85,69.43,69.83,59823.0,64.8378,65.0988,64.7073,65.0801,59823.0
2022-02-04 13:00:00,69.86,70.06,69.86,70.01,60853.0,65.1081,65.2945,65.1081,65.2479,60853.0
2022-02-04 13:30:00,70.03,70.14,69.89,70.11,64852.0,65.2665,65.3691,65.1361,65.3411,64852.0
2022-02-04 14:00:00,70.08,70.19,69.89,70.14,67788.0,65.3131,65.4157,65.1361,65.3691,67788.0
2022-02-04 14:30:00,70.15,70.41,70.12,70.41,88764.0,65.3784,65.6207,65.3504,65.6207,88764.0
2022-02-04 15:00:00,70.41,70.84,70.4,70.69,98703.0,65.6207,66.0214,65.6114,65.8816,98703.0
2022-02-04 15:30:00,70.7,70.96,70.32,70.34,327717.0,65.891,66.1333,65.5368,65.5554,327717.0
2022-02-07 09:30:00,70.4,71.49,70.3,71.32,119447.0,65.6114,66.6272,65.5182,66.4688,119447.0
2022-02-07 10:00:00,71.36,71.5,70.69,71.18,109936.0,66.5061,66.6365,65.8816,66.3383,109936.0
2022-02-07 10:30:00,71.17,71.44,70.77,71.39,102253.0,66.329,66.5806,65.9562,66.534,102253.0
2022-02-07 11:00:00,71.38,71.49,70.96,71.04,69690.0,66.5247,66.6272,66.1333,66.2078,69690.0
2022-02-07 11:30:00,71.05,71.05,70.52,70.67,149340.0,66.2172,66.2172,65.7232,65.863,149340.0
2022-02-07 12:00:00,70.68,70.68,70.13,70.47,116633.0,65.8723,65.8723,65.3597,65.6766,116633.0
2022-02-07 12:30:00,70.47,70.6,70.22,70.47,114243.0,65.6766,65.7978,65.4436,65.6766,114243.0
2022-02-07 13:00:00,70.49,70.65,70.44,70.57,64954.0,65.6952,65.8444,65.6486,65.7698,64954.0
2022-02-07 13:30:00,70.59,70.69,70.44,70.64,110049.0,65.7884,65.8816,65.6486,65.835,110049.0
2022-02-07 14:00:00,70.62,70.94,70.57,70.83,184085.0,65.8164,66.1146,65.7698,66.0121,184085.0
2022-02-07 14:30:00,70.82,71.0,70.78,70.85,85080.0,66.0028,66.1706,65.9655,66.0308,85080.0
2022-02-07 15:00:00,70.8,71.14,70.71,70.98,135669.0,65.9842,66.301,65.9003,66.1519,135669.0
2022-02-07 15:30:00,71.0,71.14,70.74,70.94,473875.0,66.1706,66.301,65.9282,66.1146,473875.0
2022-02-08 09:30:00,70.67,70.73,69.75,69.75,142637.0,65.863,65.9189,65.0056,65.0056,142637.0
2022-02-08 10:00:00,69.78,69.91,69.18,69.25,1240153.0,65.0335,65.1547,64.4744,64.5396,1240153.0
2022-02-08 10:30:00,69.24,69.5,68.93,69.24,100087.0,64.5303,64.7726,64.2414,64.5303,100087.0
2022-02-08 11:00:00,69.27,69.56,69.12,69.31,244547.0,64.5582,64.8285,64.4184,64.5955,244547.0
2022-02-08 11:30:00,69.33,69.92,69.33,69.85,129996.0,64.6141,65.164,64.6141,65.0988,129996.0
2022-02-08 12:00:00,69.86,69.95,69.05,69.15,195193.0,65.1081,65.192,64.3532,64.4464,195193.0
2022-02-08 12:30:00,69.17,69.4,69.04,69.05,108640.0,64.465,64.6794,64.3439,64.3532,108640.0
2022-02-08 13:00:00,69.05,69.15,68.7,68.79,76788.0,64.3532,64.4464,64.027,64.1109,76788.0
2022-02-08 13:30:00,68.8,68.95,68.48,68.63,141230.0,64.1202,64.26,63.822,63.9618,141230.0
2022-02-08 14:00:00,68.63,68.77,68.12,68.16,191878.0,63.9618,64.0922,63.4865,63.5237,191878.0
2022-02-08 14:30:00,68.17,68.42,67.89,68.05,150756.0,63.5331,63.766,63.2721,63.4212,150756.0
2022-02-08 15:00:00,68.04,68.32,67.85,67.93,161045.0,63.4119,63.6728,63.2348,63.3094,161045.0
2022-02-08 15:30:00,67.93,68.07,67.42,67.6,677828.0,63.3094,63.4399,62.8341,63.0018,677828.0
2022-02-09 09:30:00,68.06,69.22,68.06,69.17,412507.0,63.4305,64.5116,63.4305,64.465,412507.0
2022-02-09 10:00:00,69.17,69.47,69.04,69.31,370591.0,64.465,64.7446,64.3439,64.5955,370591.0
2022-02-09 10:30:00,69.34,69.81,69.34,69.53,166880.0,64.6235,65.0615,64.6235,64.8005,166880.0
2022-02-09 11:00:00,69.57,69.93,69.45,69.88,111482.0,64.8378,65.1733,64.726,65.1267,111482.0
2022-02-09 11:30:00,69.88,69.9,69.29,69.34,100934.0,65.1267,65.1454,64.5769,64.6235,100934.0
2022-02-09 12:00:00,69.34,69.44,69.21,69.34,72829.0,64.6235,64.7167,64.5023,64.6235,72829.0
2022-02-09 12:30:00,69.36,69.6,69.29,69.59,67781.0,64.6421,64.8658,64.5769,64.8565,67781.0
2022-02-09 13:00:00,69.61,69.76,69.47,69.74,48731.0,64.8751,65.0149,64.7446,64.9963,48731.0
2022-02-09 13:30:00,69.77,70.11,69.75,70.09,65115.0,65.0242,65.3411,65.0056,65.3225,65115.0
2022-02-09 14:00:00,70.12,70.16,69.87,69.91,69498.0,65.3504,65.3877,65.1174,65.1547,69498.0
2022-02-09 14:30:00,69.91,70.0,69.78,69.83,76098.0,65.1547,65.2386,65.0335,65.0801,76098.0
2022-02-09 15:00:00,69.82,70.01,69.73,70.0,113959.0,65.0708,65.2479,64.9869,65.2386,113959.0
2022-02-09 15:30:00,70.0,70.07,69.8,69.86,479154.0,65.2386,65.3038,65.0522,65.1081,479154.0
2022-02-10 09:30:00,69.0,71.21,68.93,70.92,293873.0,64.3066,66.3663,64.2414,66.096,293873.0
2022-02-10 10:00:00,70.9,71.3,70.45,71.15,220831.0,66.0774,66.4501,65.658,66.3104,220831.0
2022-02-10 10:30:00,71.15,71.5,70.95,71.25,213924.0,66.3104,66.6365,66.124,66.4035,213924.0
2022-02-10 11:00:00,71.26,71.49,71.04,71.15,175896.0,66.4129,66.6272,66.2078,66.3104,175896.0
2022-02-10 11:30:00,71.12,71.5,70.94,71.48,157566.0,66.2824,66.6365,66.1146,66.6179,157566.0
2022-02-10 12:00:00,71.49,71.5,71.29,71.45,139124.0,66.6272,66.6365,66.4408,66.5899,139124.0
2022-02-10 12:30:00,71.46,71.61,70.91,71.11,110507.0,66.5993,66.7391,66.0867,66.2731,110507.0
2022-02-10 13:00:00,71.15,71.32,70.57,70.57,99728.0,66.3104,66.4688,65.7698,65.7698,99728.0
2022-02-10 13:30:00,70.59,70.65,70.26,70.58,124762.0,65.7884,65.8444,65.4809,65.7791,124762.0
2022-02-10 14:00:00,70.6,70.63,70.03,70.35,146455.0,65.7978,65.8257,65.2665,65.5648,146455.0
2022-02-10 14:30:00,70.37,70.46,69.78,69.8,165560.0,65.5834,65.6673,65.0335,65.0522,165560.0
2022-02-10 15:00:00,69.8,70.14,69.6,69.83,192615.0,65.0522,65.3691,64.8658,65.0801,192615.0
2022-02-10 15:30:00,69.83,69.83,69.18,69.73,497343.0,65.0801,65.0801,64.4744,64.9869,497343.0
2022-02-11 09:30:00,68.0,68.72,65.46,68.37,1053028.0,63.3746,64.0456,61.0074,63.7194,1053028.0
2022-02-11 10:00:00,68.44,69.05,67.54,68.59,346093.0,63.7847,64.3532,62.9459,63.9245,346093.0
2022-02-11 10:30:00,68.59,69.26,68.03,68.91,340468.0,63.9245,64.5489,63.4026,64.2227,340468.0
2022-02-11 11:00:00,68.89,69.32,67.5,68.3,318330.0,64.2041,64.6048,62.9086,63.6542,318330.0
2022-02-11 11:30:00,68.28,68.51,67.15,67.7,238515.0,63.6356,63.8499,62.5824,63.095,238515.0
2022-02-11 12:00:00,67.71,68.0,67.39,67.66,271001.0,63.1043,63.3746,62.8061,63.0577,271001.0
2022-02-11 12:30:00,67.64,67.95,67.48,67.7,192245.0,63.0391,63.328,62.89,63.095,192245.0
2022-02-11 13:00:00,67.69,67.86,67.43,67.44,106948.0,63.0857,63.2441,62.8434,62.8527,106948.0
2022-02-11 13:30:00,67.41,67.41,66.1,66.5,281092.0,62.8247,62.8247,61.6039,61.9766,281092.0
2022-02-11 14:00:00,66.5,66.97,65.85,65.86,237505.0,61.9766,62.4147,61.3709,61.3802,237505.0
2022-02-11 14:30:00,65.87,66.25,65.39,65.8,193124.0,61.3895,61.7437,60.9421,61.3243,193124.0
2022-02-11 15:00:00,65.77,66.48,65.63,66.18,251091.0,61.2963,61.958,61.1658,61.6784,251091.0
2022-02-11 15:30:00,66.13,66.18,65.4,65.67,777619.0,61.6318,61.6784,60.9515,61.2031,777619.0
2022-02-14 09:30:00,65.43,66.03,65.11,65.9,252852.0,60.9794,61.5386,60.6812,61.4175,252852.0
2022-02-14 10:00:00,65.9,66.63,65.62,66.48,861031.0,61.4175,62.0978,61.1565,61.958,861031.0
2022-02-14 10:30:00,66.46,67.26,66.41,66.92,170895.0,61.9394,62.685,61.8928,62.3681,170895.0
2022-02-14 11:00:00,66.91,67.27,66.66,67.1,167174.0,62.3588,62.6943,62.1258,62.5358,167174.0
2022-02-14 11:30:00,67.1,67.2,66.56,66.66,137097.0,62.5358,62.629,62.0326,62.1258,137097.0
2022-02-14 12:00:00,66.65,66.74,66.3,66.41,92615.0,62.1164,62.2003,61.7903,61.8928,92615.0
2022-02-14 12:30:00,66.45,66.59,65.99,66.1,76209.0,61.93,62.0605,61.5013,61.6039,76209.0
2022-02-14 13:00:00,66.14,66.23,65.54,65.83,82348.0,61.6411,61.725,61.0819,61.3522,82348.0
2022-02-14 13:30:00,65.81,65.85,65.1,65.28,120897.0,61.3336,61.3709,60.6719,60.8396,120897.0
2022-02-14 14:00:00,65.27,65.69,65.03,65.46,143457.0,60.8303,61.2217,60.6066,61.0074,143457.0
2022-02-14 14:30:00,65.43,65.93,65.31,65.68,137562.0,60.9794,61.4454,60.8676,61.2124,137562.0
2022-02-14 15:00:00,65.66,65.85,65.38,65.64,194236.0,61.1938,61.3709,60.9328,61.1751,194236.0
2022-02-14 15:30:00,65.63,65.8,65.49,65.63,548107.0,61.1658,61.3243,61.0353,61.1658,548107.0
2022-02-15 09:30:00,67.03,67.5,66.13,66.33,247767.0,62.4706,62.9086,61.6318,61.8182,247767.0
2022-02-15 10:00:00,66.33,66.73,66.33,66.69,170154.0,61.8182,62.191,61.8182,62.1537,170154.0
2022-02-15 10:30:00,66.71,66.97,66.4,66.74,126936.0,62.1724,62.4147,61.8834,62.2003,126936.0
2022-02-15 11:00:00,66.68,67.02,66.66,66.89,136714.0,62.1444,62.4613,62.1258,62.3401,136714.0
2022-02-15 11:30:00,66.9,67.25,66.86,67.17,183240.0,62.3494,62.6756,62.3122,62.6011,183240.0
2022-02-15 12:00:00,67.16,67.19,66.87,66.97,78027.0,62.5918,62.6197,62.3215,62.4147,78027.0
2022-02-15 12:30:00,66.97,67.03,66.8,66.97,76565.0,62.4147,62.4706,62.2562,62.4147,76565.0
2022-02-15 13:00:00,66.98,67.24,66.96,67.19,102445.0,62.424,62.6663,62.4054,62.6197,102445.0
2022-02-15 13:30:00,67.2,67.26,67.08,67.23,86526.0,62.629,62.685,62.5172,62.657,86526.0
2022-02-15 14:00:00,67.24,67.43,67.1,67.28,123109.0,62.6663,62.8434,62.5358,62.7036,123109.0
2022-02-15 14:30:00,67.28,67.31,66.99,67.21,154731.0,62.7036,62.7315,62.4333,62.6384,154731.0
2022-02-15 15:00:00,67.2,67.45,67.18,67.38,131960.0,62.629,62.862,62.6104,62.7968,131960.0
2022-02-15 15:30:00,67.38,67.75,67.17,67.58,528634.0,62.7968,63.1416,62.6011,62.9832,528634.0
2022-02-16 09:30:00,67.28,67.42,66.77,66.81,104045.0,62.7036,62.8341,62.2283,62.2656,104045.0
2022-02-16 10:00:00,66.82,67.28,66.78,67.28,92290.0,62.2749,62.7036,62.2376,62.7036,92290.0
2022-02-16 10:30:00,67.27,67.73,67.24,67.56,69048.0,62.6943,63.123,62.6663,62.9645,69048.0
2022-02-16 11:00:00,67.61,67.97,67.6,67.83,115148.0,63.0111,63.3467,63.0018,63.2162,115148.0
2022-02-16 11:30:00,67.81,68.05,67.67,67.96,93250.0,63.1975,63.4212,63.0671,63.3373,93250.0
2022-02-16 12:00:00,67.96,68.05,67.68,67.89,75639.0,63.3373,63.4212,63.0764,63.2721,75639.0
2022-02-16 12:30:00,67.85,67.9,67.64,67.82,88547.0,63.2348,63.2814,63.0391,63.2069,88547.0
2022-02-16 13:00:00,67.8,68.06,67.63,67.94,94690.0,63.1882,63.4305,63.0298,63.3187,94690.0
2022-02-16 13:30:00,67.95,68.15,67.87,68.0,142146.0,63.328,63.5144,63.2535,63.3746,142146.0
2022-02-16 14:00:00,68.03,68.51,67.78,68.39,135579.0,63.4026,63.8499,63.1696,63.7381,135579.0
2022-02-16 14:30:00,68.41,68.51,68.13,68.33,132066.0,63.7567,63.8499,63.4958,63.6822,132066.0
2022-02-16 15:00:00,68.33,68.53,68.18,68.33,149445.0,63.6822,63.8686,63.5424,63.6822,149445.0
2022-02-16 15:30:00,68.33,68.35,67.93,67.96,443055.0,63.6822,63.7008,63.3094,63.3373,443055.0
2022-02-17 09:30:00,67.2,67.88,66.5,67.2,139262.0,63.0131,63.6507,62.3567,63.0131,139262.0
2022-02-17 10:00:00,67.18,67.64,67.08,67.45,110286.0,62.9943,63.4257,62.9006,63.2475,110286.0
2022-02-17 10:30:00,67.44,67.54,66.88,67.44,108445.0,63.2381,63.3319,62.713,63.2381,108445.0
2022-02-17 11:00:00,67.42,67.6,67.26,67.44,63244.0,63.2194,63.3882,63.0693,63.2381,63244.0
2022-02-17 11:30:00,67.43,67.49,67.0,67.03,80159.0,63.2288,63.285,62.8255,62.8537,80159.0
2022-02-17 12:00:00,67.04,67.17,66.91,67.08,93070.0,62.8631,62.985,62.7412,62.9006,93070.0
2022-02-17 12:30:00,67.07,67.19,66.86,66.94,52890.0,62.8912,63.0037,62.6943,62.7693,52890.0
2022-02-17 13:00:00,66.95,66.99,66.63,66.77,105187.0,62.7787,62.8162,62.4786,62.6099,105187.0
2022-02-17 13:30:00,66.76,66.82,66.22,66.36,73032.0,62.6005,62.6568,62.0941,62.2254,73032.0
2022-02-17 14:00:00,66.35,66.36,65.86,65.98,84330.0,62.216,62.2254,61.7566,61.8691,84330.0
2022-02-17 14:30:00,65.99,66.03,65.62,65.67,80257.0,61.8785,61.916,61.5315,61.5784,80257.0
2022-02-17 15:00:00,65.68,65.72,65.3,65.3,123463.0,61.5878,61.6253,61.2315,61.2315,123463.0
2022-02-17 15:30:00,65.32,65.48,64.86,65.17,654169.0,61.2502,61.4002,60.8189,61.1096,654169.0
2022-02-18 09:30:00,65.53,66.07,65.34,65.81,165712.0,61.4471,61.9535,61.269,61.7097,165712.0
2022-02-18 10:00:00,65.79,65.83,64.63,64.63,91069.0,61.6909,61.7284,60.6032,60.6032,91069.0
2022-02-18 10:30:00,64.66,64.66,63.9,63.97,172555.0,60.6313,60.6313,59.9187,59.9843,172555.0
2022-02-18 11:00:00,63.97,64.03,63.42,63.97,126347.0,59.9843,60.0406,59.4686,59.9843,126347.0
2022-02-18 11:30:00,63.96,64.04,63.43,63.54,168083.0,59.975,60.05,59.478,59.5811,168083.0
2022-02-18 12:00:00,63.56,64.01,63.46,63.75,105487.0,59.5999,60.0218,59.5061,59.778,105487.0
2022-02-18 12:30:00,63.73,63.85,63.47,63.57,65272.0,59.7593,59.8718,59.5155,59.6093,65272.0
2022-02-18 13:00:00,63.59,63.89,63.55,63.73,62885.0,59.628,59.9093,59.5905,59.7593,62885.0
2022-02-18 13:30:00,63.75,64.18,63.69,64.12,44770.0,59.778,60.1812,59.7218,60.125,44770.0
2022-02-18 14:00:00,64.16,64.67,64.13,64.65,66661.0,60.1625,60.6407,60.1344,60.622,66661.0
2022-02-18 14:30:00,64.66,64.79,64.3,64.7,97898.0,60.6313,60.7532,60.2938,60.6688,97898.0
2022-02-18 15:00:00,64.7,64.8,64.39,64.39,88702.0,60.6688,60.7626,60.3782,60.3782,88702.0
2022-02-18 15:30:00,64.41,64.5,64.12,64.17,457030.0,60.3969,60.4813,60.125,60.1719,457030.0
2022-02-22 09:30:00,63.93,64.86,63.58,64.17,171321.0,59.9468,60.8189,59.6186,60.1719,171321.0
2022-02-22 10:00:00,64.22,64.4,63.81,64.27,84982.0,60.2188,60.3875,59.8343,60.2656,84982.0
2022-02-22 10:30:00,64.29,64.3,63.05,63.05,103805.0,60.2844,60.2938,59.1216,59.1216,103805.0
2022-02-22 11:00:00,63.09,63.74,62.94,63.69,131071.0,59.1592,59.7687,59.0185,59.7218,131071.0
2022-02-22 11:30:00,63.67,63.89,63.07,63.24,132634.0,59.703,59.9093,59.1404,59.2998,132634.0
2022-02-22 12:00:00,63.24,63.37,63.09,63.12,52922.0,59.2998,59.4217,59.1592,59.1873,52922.0
2022-02-22 12:30:00,63.12,63.23,62.97,63.15,103665.0,59.1873,59.2904,59.0466,59.2154,103665.0
2022-02-22 13:00:00,63.16,63.47,62.95,63.2,124686.0,59.2248,59.5155,59.0279,59.2623,124686.0
2022-02-22 13:30:00,63.19,63.32,62.81,62.9,89132.0,59.2529,59.3748,58.8966,58.981,89132.0
2022-02-22 14:00:00,62.88,63.19,62.63,63.1,226355.0,58.9622,59.2529,58.7278,59.1685,226355.0
2022-02-22 14:30:00,63.09,63.59,62.96,63.47,140752.0,59.1592,59.628,59.0373,59.5155,140752.0
2022-02-22 15:00:00,63.48,63.8,63.46,63.64,170871.0,59.5249,59.8249,59.5061,59.6749,170871.0
2022-02-22 15:30:00,63.65,63.75,63.01,63.21,519544.0,59.6843,59.778,59.0841,59.2717,519544.0
2022-02-23 09:30:00,64.0,64.3,63.23,63.94,129284.0,60.0125,60.2938,59.2904,59.9562,129284.0
2022-02-23 10:00:00,63.9,63.93,63.4,63.55,72096.0,59.9187,59.9468,59.4498,59.5905,72096.0
2022-02-23 10:30:00,63.52,63.83,63.4,63.51,122473.0,59.5624,59.8531,59.4498,59.553,122473.0
2022-02-23 11:00:00,63.5,63.52,62.77,62.93,83242.0,59.5436,59.5624,58.8591,59.0091,83242.0
2022-02-23 11:30:00,62.94,63.21,62.87,63.16,57972.0,59.0185,59.2717,58.9529,59.2248,57972.0
2022-02-23 12:00:00,63.15,63.36,63.02,63.33,69709.0,59.2154,59.4123,59.0935,59.3842,69709.0
2022-02-23 12:30:00,63.35,63.35,62.99,63.05,91392.0,59.403,59.403,59.0654,59.1216,91392.0
2022-02-23 13:00:00,63.05,63.05,62.52,62.53,101701.0,59.1216,59.1216,58.6247,58.634,101701.0
2022-02-23 13:30:00,62.53,62.8,62.32,62.66,75211.0,58.634,58.8872,58.4371,58.7559,75211.0
2022-02-23 14:00:00,62.67,62.75,62.33,62.34,100480.0,58.7653,58.8403,58.4465,58.4559,100480.0
2022-02-23 14:30:00,62.34,62.6,62.1,62.39,122555.0,58.4559,58.6997,58.2308,58.5028,122555.0
2022-02-23 15:00:00,62.4,62.56,62.17,62.47,149426.0,58.5121,58.6622,58.2965,58.5778,149426.0
2022-02-23 15:30:00,62.46,62.54,61.88,62.1,650395.0,58.5684,58.6434,58.0245,58.2308,650395.0
2022-02-24 09:30:00,59.78,60.67,59.1,60.57,345680.0,56.0554,56.8899,55.4178,56.7962,345680.0
2022-02-24 10:00:00,60.56,61.46,60.08,60.77,158104.0,56.7868,57.6307,56.3367,56.9837,158104.0
2022-02-24 10:30:00,60.76,61.21,60.02,61.05,393063.0,56.9743,57.3963,56.2804,57.2463,393063.0
2022-02-24 11:00:00,61.03,61.75,60.75,61.05,157486.0,57.2275,57.9026,56.965,57.2463,157486.0
2022-02-24 11:30:00,61.04,61.22,60.73,61.12,111374.0,57.2369,57.4057,56.9462,57.3119,111374.0
2022-02-24 12:00:00,61.11,61.11,60.35,60.65,103054.0,57.3025,57.3025,56.5899,56.8712,103054.0
2022-02-24 12:30:00,60.65,60.95,60.39,60.58,97133.0,56.8712,57.1525,56.6274,56.8055,97133.0
2022-02-24 13:00:00,60.6,60.95,60.52,60.66,126819.0,56.8243,57.1525,56.7493,56.8806,126819.0
2022-02-24 13:30:00,60.66,61.2,60.4,60.83,194301.0,56.8806,57.3869,56.6368,57.04,194301.0
2022-02-24 14:00:00,60.86,61.22,60.49,61.22,191389.0,57.0681,57.4057,56.7212,57.4057,191389.0
2022-02-24 14:30:00,61.2,61.68,60.99,61.59,226583.0,57.3869,57.837,57.19,57.7526,226583.0
2022-02-24 15:00:00,61.57,62.16,61.46,61.76,136095.0,57.7339,58.2871,57.6307,57.912,136095.0
2022-02-24 15:30:00,61.78,62.36,61.78,62.16,492247.0,57.9308,58.4746,57.9308,58.2871,492247.0
2022-02-25 09:30:00,62.76,64.74,62.71,63.9,254321.0,58.8497,60.7064,58.8028,59.9187,254321.0
2022-02-25 10:00:00,63.9,64.49,63.63,64.4,270854.0,59.9187,60.4719,59.6655,60.3875,270854.0
2022-02-25 10:30:00,64.43,65.09,64.34,64.72,205462.0,60.4157,61.0345,60.3313,60.6876,205462.0
2022-02-25 11:00:00,64.74,65.0,64.39,64.9,121229.0,60.7064,60.9502,60.3782,60.8564,121229.0
2022-02-25 11:30:00,64.89,65.05,64.74,65.03,166849.0,60.847,60.997,60.7064,60.9783,166849.0
2022-02-25 12:00:00,65.02,65.02,64.74,64.94,90134.0,60.9689,60.9689,60.7064,60.8939,90134.0
2022-02-25 12:30:00,64.94,65.05,64.77,64.82,121918.0,60.8939,60.997,60.7345,60.7814,121918.0
2022-02-25 13:00:00,64.85,65.1,64.8,65.05,123437.0,60.8095,61.0439,60.7626,60.997,123437.0
2022-02-25 13:30:00,65.04,65.45,65.0,65.22,138910.0,60.9877,61.3721,60.9502,61.1564,138910.0
2022-02-25 14:00:00,65.2,65.66,65.1,65.52,139412.0,61.1377,61.569,61.0439,61.4378,139412.0
2022-02-25 14:30:00,65.53,65.63,65.13,65.26,127715.0,61.4471,61.5409,61.0721,61.194,127715.0
2022-02-25 15:00:00,65.26,65.63,65.03,65.48,159165.0,61.194,61.5409,60.9783,61.4002,159165.0
2022-02-25 15:30:00,65.48,65.88,65.44,65.7,663484.0,61.4002,61.7753,61.3627,61.6065,663484.0
2022-02-28 09:30:00,64.6,66.16,64.56,65.96,248385.0,60.5751,62.0379,60.5376,61.8503,248385.0
2022-02-28 10:00:00,65.95,66.17,65.55,66.1,175525.0,61.841,62.0473,61.4659,61.9816,175525.0
2022-02-28 10:30:00,66.12,66.46,66.02,66.21,160797.0,62.0004,62.3192,61.9066,62.0848,160797.0
2022-02-28 11:00:00,66.24,66.76,66.12,66.65,155046.0,62.1129,62.6005,62.0004,62.4974,155046.0
2022-02-28 11:30:00,66.63,66.63,66.11,66.33,185763.0,62.4786,62.4786,61.991,62.1973,185763.0
2022-02-28 12:00:00,66.34,66.47,65.55,65.74,122918.0,62.2067,62.3286,61.4659,61.644,122918.0
2022-02-28 12:30:00,65.71,65.73,65.03,65.15,122565.0,61.6159,61.6347,60.9783,61.0908,122565.0
2022-02-28 13:00:00,65.15,65.49,64.8,65.04,154867.0,61.0908,61.4096,60.7626,60.9877,154867.0
2022-02-28 13:30:00,65.03,65.19,64.92,65.03,163401.0,60.9783,61.1283,60.8751,60.9783,163401.0
2022-02-28 14:00:00,65.03,65.03,64.26,64.53,144033.0,60.9783,60.9783,60.2563,60.5094,144033.0
2022-02-28 14:30:00,64.56,65.18,64.49,65.02,110609.0,60.5376,61.1189,60.4719,60.9689,110609.0
2022-02-28 15:00:00,64.99,65.07,64.78,64.93,139076.0,60.9408,61.0158,60.7439,60.8845,139076.0
2022-02-28 15:30:00,64.91,65.36,64.69,65.25,509654.0,60.8658,61.2877,60.6595,61.1846,509654.0
2022-03-01 09:30:00,64.96,65.7,63.83,63.84,235894.0,60.9126,61.6065,59.8531,59.8624,235894.0
2022-03-01 10:00:00,63.95,64.21,63.61,64.08,155821.0,59.9656,60.2094,59.6468,60.0875,155821.0
2022-03-01 10:30:00,64.07,64.39,63.59,63.61,114332.0,60.0781,60.3782,59.628,59.6468,114332.0
2022-03-01 11:00:00,63.62,63.92,63.61,63.72,82178.0,59.6561,59.9374,59.6468,59.7499,82178.0
2022-03-01 11:30:00,63.7,63.7,63.0,63.12,90132.0,59.7312,59.7312,59.0748,59.1873,90132.0
2022-03-01 12:00:00,63.11,63.27,62.87,62.98,152105.0,59.1779,59.3279,58.9529,59.056,152105.0
2022-03-01 12:30:00,62.96,63.08,62.86,62.95,148939.0,59.0373,59.1498,58.9435,59.0279,148939.0
2022-03-01 13:00:00,62.94,63.06,62.49,62.5,95162.0,59.0185,59.131,58.5965,58.6059,95162.0
2022-03-01 13:30:00,62.5,62.73,62.5,62.67,121886.0,58.6059,58.8216,58.6059,58.7653,121886.0
2022-03-01 14:00:00,62.69,62.98,62.45,62.93,103059.0,58.7841,59.056,58.559,59.0091,103059.0
2022-03-01 14:30:00,62.93,63.02,62.7,62.77,143964.0,59.0091,59.0935,58.7935,58.8591,143964.0
2022-03-01 15:00:00,62.78,63.22,62.54,62.54,139314.0,58.8685,59.2811,58.6434,58.6434,139314.0
2022-03-01 15:30:00,62.53,62.65,62.11,62.4,453512.0,58.634,58.7466,58.2402,58.5121,453512.0
2022-03-02 09:30:00,62.93,63.2,62.68,62.84,185134.0,59.0091,59.2623,58.7747,58.9247,185134.0
2022-03-02 10:00:00,62.84,63.12,62.35,63.03,176010.0,58.9247,59.1873,58.4653,59.1029,176010.0
2022-03-02 10:30:00,63.03,63.22,62.82,63.01,213039.0,59.1029,59.2811,58.906,59.0841,213039.0
2022-03-02 11:00:00,63.01,63.85,62.88,63.78,146664.0,59.0841,59.8718,58.9622,59.8062,146664.0
2022-03-02 11:30:00,63.77,64.03,63.64,63.87,159823.0,59.7968,60.0406,59.6749,59.8906,159823.0
2022-03-02 12:00:00,63.84,64.25,63.8,64.02,135650.0,59.8624,60.2469,59.8249,60.0312,135650.0
2022-03-02 12:30:00,64.02,64.29,63.95,64.28,131652.0,60.0312,60.2844,59.9656,60.275,131652.0
2022-03-02 13:00:00,64.3,64.85,64.24,64.79,189530.0,60.2938,60.8095,60.2375,60.7532,189530.0
2022-03-02 13:30:00,64.82,64.9,64.56,64.63,125312.0,60.7814,60.8564,60.5376,60.6032,125312.0
2022-03-02 14:00:00,64.63,65.0,64.62,64.88,169761.0,60.6032,60.9502,60.5938,60.8376,169761.0
2022-03-02 14:30:00,64.9,65.06,64.66,64.77,158154.0,60.8564,61.0064,60.6313,60.7345,158154.0
2022-03-02 15:00:00,64.74,65.16,64.74,65.13,176002.0,60.7064,61.1002,60.7064,61.0721,176002.0
2022-03-02 15:30:00,65.13,65.38,64.87,64.93,475090.0,61.0721,61.3065,60.8283,60.8845,475090.0
2022-03-03 09:30:00,65.05,65.98,65.05,65.5,238013.0,60.997,61.8691,60.997,61.419,238013.0
2022-03-03 10:00:00,65.45,65.62,64.92,65.16,198216.0,61.3721,61.5315,60.8751,61.1002,198216.0
2022-03-03 10:30:00,65.16,65.28,64.54,64.58,229219.0,61.1002,61.2127,60.5188,60.5563,229219.0
2022-03-03 11:00:00,64.57,64.58,63.97,64.46,170187.0,60.5469,60.5563,59.9843,60.4438,170187.0
2022-03-03 11:30:00,64.48,64.93,64.25,64.76,180752.0,60.4626,60.8845,60.2469,60.7251,180752.0
2022-03-03 12:00:00,64.8,65.38,64.73,64.83,121435.0,60.7626,61.3065,60.697,60.7907,121435.0
2022-03-03 12:30:00,64.82,65.52,64.79,65.31,147531.0,60.7814,61.4378,60.7532,61.2408,147531.0
2022-03-03 13:00:00,65.3,65.6,65.17,65.56,85121.0,61.2315,61.5128,61.1096,61.4753,85121.0
2022-03-03 13:30:00,65.55,65.56,65.1,65.32,125077.0,61.4659,61.4753,61.0439,61.2502,125077.0
2022-03-03 14:00:00,65.33,65.64,65.13,65.16,128152.0,61.2596,61.5503,61.0721,61.1002,128152.0
2022-03-03 14:30:00,65.14,65.16,64.74,64.79,131893.0,61.0814,61.1002,60.7064,60.7532,131893.0
2022-03-03 15:00:00,64.77,64.79,64.37,64.75,252893.0,60.7345,60.7532,60.3594,60.7157,252893.0
2022-03-03 15:30:00,64.75,64.79,64.13,64.58,375102.0,60.7157,60.7532,60.1344,60.5563,375102.0
2022-03-04 09:30:00,63.44,64.23,62.43,63.24,382063.0,59.4874,60.2281,58.5403,59.2998,382063.0
2022-03-04 10:00:00,63.27,63.4,62.26,62.75,301962.0,59.3279,59.4498,58.3809,58.8403,301962.0
2022-03-04 10:30:00,62.75,62.92,62.45,62.61,249556.0,58.8403,58.9997,58.559,58.7091,249556.0
2022-03-04 11:00:00,62.61,63.1,62.41,62.98,231105.0,58.7091,59.1685,58.5215,59.056,231105.0
2022-03-04 11:30:00,62.97,63.42,62.74,62.94,254079.0,59.0466,59.4686,58.831,59.0185,254079.0
2022-03-04 12:00:00,62.94,63.77,62.78,63.51,218780.0,59.0185,59.7968,58.8685,59.553,218780.0
2022-03-04 12:30:00,63.49,63.82,63.14,63.79,258256.0,59.5342,59.8437,59.206,59.8155,258256.0
2022-03-04 13:00:00,63.79,64.13,63.62,63.73,190634.0,59.8155,60.1344,59.6561,59.7593,190634.0
2022-03-04 13:30:00,63.75,63.87,63.32,63.58,205720.0,59.778,59.8906,59.3748,59.6186,205720.0
2022-03-04 14:00:00,63.6,63.66,63.22,63.47,246522.0,59.6374,59.6936,59.2811,59.5155,246522.0
2022-03-04 14:30:00,63.46,63.65,63.19,63.23,206659.0,59.5061,59.6843,59.2529,59.2904,206659.0
2022-03-04 15:00:00,63.22,63.58,63.11,63.4,254157.0,59.2811,59.6186,59.1779,59.4498,254157.0
2022-03-04 15:30:00,63.39,63.56,63.2,63.47,605080.0,59.4405,59.5999,59.2623,59.5155,605080.0
2022-03-07 09:30:00,62.19,62.72,60.92,61.28,536576.0,58.3152,58.8122,57.1244,57.4619,536576.0
2022-03-07 10:00:00,61.24,61.72,60.95,60.98,373794.0,57.4244,57.8745,57.1525,57.1806,373794.0
2022-03-07 10:30:00,60.95,61.22,60.4,60.59,302818.0,57.1525,57.4057,56.6368,56.8149,302818.0
2022-03-07 11:00:00,60.59,60.88,59.93,59.96,306516.0,56.8149,57.0869,56.196,56.2242,306516.0
2022-03-07 11:30:00,59.95,60.03,58.64,59.02,514911.0,56.2148,56.2898,54.9864,55.3427,514911.0
2022-03-07 12:00:00,59.02,59.08,58.13,58.2,331358.0,55.3427,55.399,54.5082,54.5738,331358.0
2022-03-07 12:30:00,58.18,59.05,57.88,59.05,495690.0,54.5551,55.3709,54.2738,55.3709,495690.0
2022-03-07 13:00:00,59.04,59.46,58.88,59.3,363506.0,55.3615,55.7553,55.2115,55.6053,363506.0
2022-03-07 13:30:00,59.3,59.79,59.1,59.18,293338.0,55.6053,56.0648,55.4178,55.4928,293338.0
2022-03-07 14:00:00,59.19,59.54,59.07,59.3,276631.0,55.5021,55.8303,55.3896,55.6053,276631.0
2022-03-07 14:30:00,59.29,59.32,58.73,58.75,423738.0,55.5959,55.624,55.0708,55.0896,423738.0
2022-03-07 15:00:00,58.76,58.93,58.54,58.89,550628.0,55.0989,55.2583,54.8926,55.2208,550628.0
2022-03-07 15:30:00,58.88,58.97,58.26,58.29,1423421.0,55.2115,55.2959,54.6301,54.6582,1423421.0
2022-03-08 09:30:00,58.84,59.48,58.24,59.33,362878.0,55.174,55.7741,54.6113,55.6334,362878.0
2022-03-08 10:00:00,59.31,59.57,58.25,58.93,293996.0,55.6147,55.8585,54.6207,55.2583,293996.0
2022-03-08 10:30:00,58.91,60.24,58.79,60.19,237103.0,55.2396,56.4867,55.1271,56.4398,237103.0
2022-03-08 11:00:00,60.21,60.23,59.45,59.66,209587.0,56.4586,56.4774,55.7459,55.9429,209587.0
2022-03-08 11:30:00,59.66,59.94,59.46,59.66,197931.0,55.9429,56.2054,55.7553,55.9429,197931.0
2022-03-08 12:00:00,59.65,61.28,59.62,60.83,169759.0,55.9335,57.4619,55.9054,57.04,169759.0
2022-03-08 12:30:00,60.85,61.1,60.52,60.96,115607.0,57.0587,57.2931,56.7493,57.1619,115607.0
2022-03-08 13:00:00,60.96,61.22,60.57,60.58,152212.0,57.1619,57.4057,56.7962,56.8055,152212.0
2022-03-08 13:30:00,60.57,60.57,59.84,59.95,176935.0,56.7962,56.7962,56.1116,56.2148,176935.0
2022-03-08 14:00:00,59.93,60.03,59.55,59.9,158961.0,56.196,56.2898,55.8397,56.1679,158961.0
2022-03-08 14:30:00,59.89,60.68,59.78,60.67,241154.0,56.1585,56.8993,56.0554,56.8899,241154.0
2022-03-08 15:00:00,60.66,60.82,60.48,60.54,253536.0,56.8806,57.0306,56.7118,56.768,253536.0
2022-03-08 15:30:00,60.55,60.72,59.98,60.02,530330.0,56.7774,56.9368,56.2429,56.2804,530330.0
2022-03-09 09:30:00,62.08,62.98,61.58,62.76,376910.0,58.2121,59.056,57.7432,58.8497,376910.0
2022-03-09 10:00:00,62.79,63.13,62.42,62.9,297163.0,58.8778,59.1967,58.5309,58.981,297163.0
2022-03-09 10:30:00,62.92,63.37,62.8,63.25,216567.0,58.9997,59.4217,58.8872,59.3092,216567.0
2022-03-09 11:00:00,63.26,63.33,62.79,63.12,213466.0,59.3186,59.3842,58.8778,59.1873,213466.0
2022-03-09 11:30:00,63.13,63.88,63.09,63.86,201889.0,59.1967,59.8999,59.1592,59.8812,201889.0
2022-03-09 12:00:00,63.86,63.99,63.65,63.86,141425.0,59.8812,60.0031,59.6843,59.8812,141425.0
2022-03-09 12:30:00,63.87,64.37,63.81,64.25,140792.0,59.8906,60.3594,59.8343,60.2469,140792.0
2022-03-09 13:00:00,64.25,64.25,63.96,64.01,114740.0,60.2469,60.2469,59.975,60.0218,114740.0
2022-03-09 13:30:00,64.0,64.0,63.42,63.54,156168.0,60.0125,60.0125,59.4686,59.5811,156168.0
2022-03-09 14:00:00,63.54,64.16,63.54,63.8,190695.0,59.5811,60.1625,59.5811,59.8249,190695.0
2022-03-09 14:30:00,63.8,63.91,63.48,63.58,179990.0,59.8249,59.9281,59.5249,59.6186,179990.0
2022-03-09 15:00:00,63.6,63.88,63.5,63.75,159944.0,59.6374,59.8999,59.5436,59.778,159944.0
2022-03-09 15:30:00,63.75,63.95,63.27,63.3,712834.0,59.778,59.9656,59.3279,59.3561,712834.0
2022-03-10 09:30:00,62.06,63.79,61.85,63.6,328515.0,58.1933,59.8155,57.9964,59.6374,328515.0
2022-03-10 10:00:00,63.59,63.7,63.01,63.01,189146.0,59.628,59.7312,59.0841,59.0841,189146.0
2022-03-10 10:30:00,63.0,63.1,62.41,62.44,157452.0,59.0748,59.1685,58.5215,58.5497,157452.0
2022-03-10 11:00:00,62.44,62.44,62.02,62.15,114659.0,58.5497,58.5497,58.1558,58.2777,114659.0
2022-03-10 11:30:00,62.15,62.48,62.13,62.43,117651.0,58.2777,58.5872,58.259,58.5403,117651.0
2022-03-10 12:00:00,62.42,62.7,62.27,62.55,93079.0,58.5309,58.7935,58.3902,58.6528,93079.0
2022-03-10 12:30:00,62.55,62.6,62.13,62.15,83776.0,58.6528,58.6997,58.259,58.2777,83776.0
2022-03-10 13:00:00,62.15,62.46,61.82,62.29,161019.0,58.2777,58.5684,57.9683,58.409,161019.0
2022-03-10 13:30:00,62.29,62.42,62.05,62.37,222016.0,58.409,58.5309,58.184,58.484,222016.0
2022-03-10 14:00:00,62.36,62.7,62.17,62.6,239003.0,58.4746,58.7935,58.2965,58.6997,239003.0
2022-03-10 14:30:00,62.62,62.65,62.25,62.55,247655.0,58.7184,58.7466,58.3715,58.6528,247655.0
2022-03-10 15:00:00,62.57,62.57,61.87,61.96,281734.0,58.6716,58.6716,58.0152,58.0996,281734.0
2022-03-10 15:30:00,61.97,62.15,61.72,62.08,768853.0,58.1089,58.2777,57.8745,58.2121,768853.0
2022-03-11 09:30:00,62.53,64.04,62.53,63.35,305184.0,58.634,60.05,58.634,59.403,305184.0
2022-03-11 10:00:00,63.38,63.55,62.96,63.46,239568.0,59.4311,59.5905,59.0373,59.5061,239568.0
2022-03-11 10:30:00,63.45,64.35,63.29,64.29,382084.0,59.4967,60.3407,59.3467,60.2844,382084.0
2022-03-11 11:00:00,64.29,64.29,63.65,63.75,205190.0,60.2844,60.2844,59.6843,59.778,205190.0
2022-03-11 11:30:00,63.75,64.19,63.57,64.18,212298.0,59.778,60.1906,59.6093,60.1812,212298.0
2022-03-11 12:00:00,64.17,64.22,63.82,64.01,302270.0,60.1719,60.2188,59.8437,60.0218,302270.0
2022-03-11 12:30:00,64.01,64.01,63.35,63.75,104378.0,60.0218,60.0218,59.403,59.778,104378.0
2022-03-11 13:00:00,63.75,63.9,63.63,63.82,105072.0,59.778,59.9187,59.6655,59.8437,105072.0
2022-03-11 13:30:00,63.84,64.12,63.7,63.74,118544.0,59.8624,60.125,59.7312,59.7687,118544.0
2022-03-11 14:00:00,63.72,64.13,63.7,64.13,155309.0,59.7499,60.1344,59.7312,60.1344,155309.0
2022-03-11 14:30:00,64.13,64.14,63.23,63.31,136463.0,60.1344,60.1437,59.2904,59.3655,136463.0
2022-03-11 15:00:00,63.32,63.5,63.21,63.37,171217.0,59.3748,59.5436,59.2717,59.4217,171217.0
2022-03-11 15:30:00,63.37,63.45,62.97,63.06,471256.0,59.4217,59.4967,59.0466,59.131,471256.0
2022-03-14 09:30:00,62.61,62.96,61.77,61.89,491117.0,58.7091,59.0373,57.9214,58.0339,491117.0
2022-03-14 10:00:00,61.86,61.91,61.02,61.2,260872.0,58.0058,58.0527,57.2181,57.3869,260872.0
2022-03-14 10:30:00,61.17,61.6,61.06,61.37,315563.0,57.3588,57.762,57.2556,57.5463,315563.0
2022-03-14 11:00:00,61.37,61.66,60.78,61.18,222256.0,57.5463,57.8183,56.9931,57.3682,222256.0
2022-03-14 11:30:00,61.17,61.24,60.2,60.46,174807.0,57.3588,57.4244,56.4492,56.693,174807.0
2022-03-14 12:00:00,60.45,60.67,60.06,60.66,217476.0,56.6836,56.8899,56.3179,56.8806,217476.0
2022-03-14 12:30:00,60.63,60.75,60.14,60.23,194451.0,56.8524,56.965,56.393,56.4774,194451.0
2022-03-14 13:00:00,60.24,60.41,59.82,59.86,147357.0,56.4867,56.6461,56.0929,56.1304,147357.0
2022-03-14 13:30:00,59.86,59.92,59.35,59.5,227864.0,56.1304,56.1867,55.6522,55.7928,227864.0
2022-03-14 14:00:00,59.53,59.68,58.93,58.98,210570.0,55.821,55.9616,55.2583,55.3052,210570.0
2022-03-14 14:30:00,58.99,59.07,58.65,58.78,306416.0,55.3146,55.3896,54.9958,55.1177,306416.0
2022-03-14 15:00:00,58.78,59.34,58.72,59.12,342720.0,55.1177,55.6428,55.0614,55.4365,342720.0
2022-03-14 15:30:00,59.11,59.45,58.89,59.41,935908.0,55.4271,55.7459,55.2208,55.7084,935908.0
2022-03-15 09:30:00,59.4,59.57,58.37,58.57,309442.0,55.6991,55.8585,54.7332,54.9208,309442.0
2022-03-15 10:00:00,58.57,59.43,58.42,59.43,195153.0,54.9208,55.7272,54.7801,55.7272,195153.0
2022-03-15 10:30:00,59.43,60.27,59.36,59.5,238054.0,55.7272,56.5149,55.6616,55.7928,238054.0
2022-03-15 11:00:00,59.5,59.5,58.68,58.96,186157.0,55.7928,55.7928,55.0239,55.2865,186157.0
2022-03-15 11:30:00,58.95,58.97,58.01,58.18,223606.0,55.2771,55.2959,54.3957,54.5551,223606.0
2022-03-15 12:00:00,58.18,58.43,57.94,58.24,296582.0,54.5551,54.7895,54.33,54.6113,296582.0
2022-03-15 12:30:00,58.23,58.54,58.19,58.39,166025.0,54.602,54.8926,54.5645,54.752,166025.0
2022-03-15 13:00:00,58.39,58.41,58.01,58.15,207975.0,54.752,54.7707,54.3957,54.5269,207975.0
2022-03-15 13:30:00,58.15,58.42,58.1,58.28,184827.0,54.5269,54.7801,54.4801,54.6488,184827.0
2022-03-15 14:00:00,58.28,58.4,58.04,58.27,196602.0,54.6488,54.7614,54.4238,54.6395,196602.0
2022-03-15 14:30:00,58.25,58.51,58.2,58.36,316761.0,54.6207,54.8645,54.5738,54.7239,316761.0
2022-03-15 15:00:00,58.34,59.07,58.31,58.96,280055.0,54.7051,55.3896,54.677,55.2865,280055.0
2022-03-15 15:30:00,58.97,59.57,58.95,59.57,727509.0,55.2959,55.8585,55.2771,55.8585,727509.0
2022-03-16 09:30:00,60.8,61.78,60.6,61.35,262461.0,57.0118,57.9308,56.8243,57.5276,262461.0
2022-03-16 10:00:00,61.35,61.79,60.76,61.65,191309.0,57.5276,57.9402,56.9743,57.8089,191309.0
2022-03-16 10:30:00,61.63,61.9,60.98,61.18,151275.0,57.7901,58.0433,57.1806,57.3682,151275.0
2022-03-16 11:00:00,61.22,61.28,60.66,60.75,144354.0,57.4057,57.4619,56.8806,56.965,144354.0
2022-03-16 11:30:00,60.77,61.05,60.62,61.01,100821.0,56.9837,57.2463,56.8431,57.2088,100821.0
2022-03-16 12:00:00,60.93,61.06,60.67,60.73,104251.0,57.1337,57.2556,56.8899,56.9462,104251.0
2022-03-16 12:30:00,60.75,60.76,60.33,60.48,95094.0,56.965,56.9743,56.5711,56.7118,95094.0
2022-03-16 13:00:00,60.51,60.64,59.84,59.99,115208.0,56.7399,56.8618,56.1116,56.2523,115208.0
2022-03-16 13:30:00,60.02,60.83,60.0,60.8,177703.0,56.2804,57.04,56.2617,57.0118,177703.0
2022-03-16 14:00:00,60.49,60.51,59.67,59.79,215839.0,56.7212,56.7399,55.9522,56.0648,215839.0
2022-03-16 14:30:00,59.75,61.62,59.55,61.43,318712.0,56.0273,57.7807,55.8397,57.6026,318712.0
2022-03-16 15:00:00,61.43,62.12,61.29,62.1,252968.0,57.6026,58.2496,57.4713,58.2308,252968.0
2022-03-16 15:30:00,62.11,62.4,61.79,62.31,618724.0,58.2402,58.5121,57.9402,58.4278,618724.0
2022-03-17 09:30:00,61.75,62.27,60.16,60.87,346393.0,57.9026,58.3902,56.4117,57.0775,346393.0
2022-03-17 10:00:00,60.87,61.46,60.58,61.14,197932.0,57.0775,57.6307,56.8055,57.3307,197932.0
2022-03-17 10:30:00,61.14,61.21,60.24,60.29,195492.0,57.3307,57.3963,56.4867,56.5336,195492.0
2022-03-17 11:00:00,60.25,60.46,60.01,60.06,203173.0,56.4961,56.693,56.2711,56.3179,203173.0
2022-03-17 11:30:00,60.07,60.4,59.89,60.01,104607.0,56.3273,56.6368,56.1585,56.2711,104607.0
2022-03-17 12:00:00,60.01,60.46,60.01,60.41,176353.0,56.2711,56.693,56.2711,56.6461,176353.0
2022-03-17 12:30:00,60.41,60.87,60.29,60.68,153375.0,56.6461,57.0775,56.5336,56.8993,153375.0
2022-03-17 13:00:00,60.67,60.93,60.59,60.85,99258.0,56.8899,57.1337,56.8149,57.0587,99258.0
2022-03-17 13:30:00,60.84,61.12,60.8,61.0,88572.0,57.0493,57.3119,57.0118,57.1994,88572.0
2022-03-17 14:00:00,60.95,61.32,60.84,61.27,244566.0,57.1525,57.4994,57.0493,57.4526,244566.0
2022-03-17 14:30:00,61.27,61.43,60.98,61.17,160058.0,57.4526,57.6026,57.1806,57.3588,160058.0
2022-03-17 15:00:00,61.15,61.5,61.05,61.23,176002.0,57.34,57.6682,57.2463,57.415,176002.0
2022-03-17 15:30:00,61.23,61.73,61.21,61.57,529433.0,57.415,57.8839,57.3963,57.7339,529433.0
2022-03-18 09:30:00,61.07,62.23,61.03,61.92,181717.0,57.265,58.3527,57.2275,58.0621,181717.0
2022-03-18 10:00:00,61.91,63.14,61.88,62.82,187276.0,58.0527,59.206,58.0245,58.906,187276.0
2022-03-18 10:30:00,62.76,62.83,61.86,62.07,117017.0,58.8497,58.9154,58.0058,58.2027,117017.0
2022-03-18 11:00:00,62.08,62.23,61.86,61.88,53626.0,58.2121,58.3527,58.0058,58.0245,53626.0
2022-03-18 11:30:00,61.88,62.07,61.57,61.76,118637.0,58.0245,58.2027,57.7339,57.912,118637.0
2022-03-18 12:00:00,61.76,62.06,61.68,62.03,66412.0,57.912,58.1933,57.837,58.1652,66412.0
2022-03-18 12:30:00,61.98,62.42,61.92,62.42,65221.0,58.1183,58.5309,58.0621,58.5309,65221.0
2022-03-18 13:00:00,62.42,62.64,62.41,62.6,52703.0,58.5309,58.7372,58.5215,58.6997,52703.0
2022-03-18 13:30:00,62.61,62.61,62.25,62.28,66305.0,58.7091,58.7091,58.3715,58.3996,66305.0
2022-03-18 14:00:00,62.29,62.53,62.23,62.35,75843.0,58.409,58.634,58.3527,58.4653,75843.0
2022-03-18 14:30:00,62.35,62.47,62.22,62.28,66417.0,58.4653,58.5778,58.3434,58.3996,66417.0
2022-03-18 15:00:00,62.28,62.75,62.27,62.65,111725.0,58.3996,58.8403,58.3902,58.7466,111725.0
2022-03-18 15:30:00,62.66,63.01,62.19,62.55,952002.0,58.7559,59.0841,58.3152,58.6528,952002.0
2022-03-21 09:30:00,62.88,63.3,62.01,62.21,134258.0,58.9622,59.3561,58.1464,58.334,134258.0
2022-03-21 10:00:00,62.14,62.44,62.1,62.18,68966.0,58.2683,58.5497,58.2308,58.3059,68966.0
2022-03-21 10:30:00,62.2,62.63,62.03,62.63,59638.0,58.3246,58.7278,58.1652,58.7278,59638.0
2022-03-21 11:00:00,62.61,62.89,62.44,62.83,54176.0,58.7091,58.9716,58.5497,58.9154,54176.0
2022-03-21 11:30:00,62.83,63.17,62.67,63.08,80572.0,58.9154,59.2342,58.7653,59.1498,80572.0
2022-03-21 12:00:00,63.12,63.3,62.86,63.23,63439.0,59.1873,59.3561,58.9435,59.2904,63439.0
2022-03-21 12:30:00,63.18,63.21,62.57,62.62,74261.0,59.2435,59.2717,58.6716,58.7184,74261.0
2022-03-21 13:00:00,62.58,62.66,62.19,62.21,72977.0,58.6809,58.7559,58.3152,58.334,72977.0
2022-03-21 13:30:00,62.22,62.47,62.08,62.33,43872.0,58.3434,58.5778,58.2121,58.4465,43872.0
2022-03-21 14:00:00,62.34,62.74,62.28,62.74,36642.0,58.4559,58.831,58.3996,58.831,36642.0
2022-03-21 14:30:00,62.76,62.76,62.16,62.19,61313.0,58.8497,58.8497,58.2871,58.3152,61313.0
2022-03-21 15:00:00,62.19,62.74,62.14,62.66,82799.0,58.3152,58.831,58.2683,58.7559,82799.0
2022-03-21 15:30:00,62.67,62.72,62.32,62.5,292703.0,58.7653,58.8122,58.4371,58.6059,292703.0
2022-03-22 09:30:00,62.86,64.41,62.5,64.23,214240.0,58.9435,60.3969,58.6059,60.2281,214240.0
2022-03-22 10:00:00,64.25,64.88,64.25,64.78,127767.0,60.2469,60.8376,60.2469,60.7439,127767.0
2022-03-22 10:30:00,64.77,65.23,64.73,64.78,123558.0,60.7345,61.1658,60.697,60.7439,123558.0
2022-03-22 11:00:00,64.82,64.98,64.56,64.92,87485.0,60.7814,60.9314,60.5376,60.8751,87485.0
2022-03-22 11:30:00,64.92,64.99,64.17,64.18,101775.0,60.8751,60.9408,60.1719,60.1812,101775.0
2022-03-22 12:00:00,64.14,64.33,63.75,63.81,74790.0,60.1437,60.3219,59.778,59.8343,74790.0
2022-03-22 12:30:00,63.8,64.12,63.71,64.11,59568.0,59.8249,60.125,59.7405,60.1156,59568.0
2022-03-22 13:00:00,64.08,64.27,64.01,64.14,57610.0,60.0875,60.2656,60.0218,60.1437,57610.0
2022-03-22 13:30:00,64.16,64.49,64.12,64.38,43281.0,60.1625,60.4719,60.125,60.3688,43281.0
2022-03-22 14:00:00,64.42,64.68,64.3,64.52,52019.0,60.4063,60.6501,60.2938,60.5001,52019.0
2022-03-22 14:30:00,64.52,64.74,64.44,64.63,73760.0,60.5001,60.7064,60.425,60.6032,73760.0
2022-03-22 15:00:00,64.65,64.96,64.57,64.89,136587.0,60.622,60.9126,60.5469,60.847,136587.0
2022-03-22 15:30:00,64.87,65.18,64.68,64.68,328889.0,60.8283,61.1189,60.6501,60.6501,328889.0
2022-03-23 09:30:00,64.47,64.47,63.42,63.42,97166.0,60.4532,60.4532,59.4686,59.4686,97166.0
2022-03-23 10:00:00,63.41,64.07,63.4,63.82,74402.0,59.4592,60.0781,59.4498,59.8437,74402.0
2022-03-23 10:30:00,63.89,64.06,63.55,63.69,56242.0,59.9093,60.0687,59.5905,59.7218,56242.0
2022-03-23 11:00:00,63.71,63.97,63.66,63.89,58384.0,59.7405,59.9843,59.6936,59.9093,58384.0
2022-03-23 11:30:00,63.9,64.0,63.76,63.95,82262.0,59.9187,60.0125,59.7874,59.9656,82262.0
2022-03-23 12:00:00,63.92,64.05,63.63,63.83,72969.0,59.9374,60.0593,59.6655,59.8531,72969.0
2022-03-23 12:30:00,63.83,63.85,63.3,63.61,42917.0,59.8531,59.8718,59.3561,59.6468,42917.0
2022-03-23 13:00:00,63.6,63.6,63.01,63.05,49860.0,59.6374,59.6374,59.0841,59.1216,49860.0
2022-03-23 13:30:00,63.04,63.1,62.7,63.03,70828.0,59.1123,59.1685,58.7935,59.1029,70828.0
2022-03-23 14:00:00,63.04,63.15,62.78,63.06,61146.0,59.1123,59.2154,58.8685,59.131,61146.0
2022-03-23 14:30:00,63.08,63.32,62.97,63.08,54022.0,59.1498,59.3748,59.0466,59.1498,54022.0
2022-03-23 15:00:00,63.04,63.18,62.84,63.09,106976.0,59.1123,59.2435,58.9247,59.1592,106976.0
2022-03-23 15:30:00,63.08,63.2,62.76,62.79,245791.0,59.1498,59.2623,58.8497,58.8778,245791.0
2022-03-24 09:30:00,63.51,63.99,63.18,63.73,161200.0,59.553,60.0031,59.2435,59.7593,161200.0
2022-03-24 10:00:00,63.77,64.21,63.3,63.86,243941.0,59.7968,60.2094,59.3561,59.8812,243941.0
2022-03-24 10:30:00,63.88,64.14,63.82,63.91,112796.0,59.8999,60.1437,59.8437,59.9281,112796.0
2022-03-24 11:00:00,63.91,64.11,63.8,64.02,85897.0,59.9281,60.1156,59.8249,60.0312,85897.0
2022-03-24 11:30:00,64.05,64.17,63.9,64.06,63685.0,60.0593,60.1719,59.9187,60.0687,63685.0
2022-03-24 12:00:00,64.08,64.18,63.84,64.02,47711.0,60.0875,60.1812,59.8624,60.0312,47711.0
2022-03-24 12:30:00,64.01,64.02,63.8,63.82,67008.0,60.0218,60.0312,59.8249,59.8437,67008.0
2022-03-24 13:00:00,63.82,63.99,63.73,63.83,61975.0,59.8437,60.0031,59.7593,59.8531,61975.0
2022-03-24 13:30:00,63.82,63.86,63.67,63.78,70564.0,59.8437,59.8812,59.703,59.8062,70564.0
2022-03-24 14:00:00,63.77,63.91,63.6,63.67,81932.0,59.7968,59.9281,59.6374,59.703,81932.0
2022-03-24 14:30:00,63.67,63.7,63.5,63.65,60202.0,59.703,59.7312,59.5436,59.6843,60202.0
2022-03-24 15:00:00,63.64,63.83,63.52,63.66,64140.0,59.6749,59.8531,59.5624,59.6936,64140.0
2022-03-24 15:30:00,63.67,63.96,63.67,63.89,214888.0,59.703,59.975,59.703,59.9093,214888.0
2022-03-25 09:30:00,64.03,64.32,63.78,63.9,113772.0,60.0406,60.3125,59.8062,59.9187,113772.0
2022-03-25 10:00:00,63.92,63.92,63.26,63.33,54092.0,59.9374,59.9374,59.3186,59.3842,54092.0
2022-03-25 10:30:00,63.34,63.44,63.06,63.17,88305.0,59.3936,59.4874,59.131,59.2342,88305.0
2022-03-25 11:00:00,63.19,63.2,62.5,62.62,79132.0,59.2529,59.2623,58.6059,58.7184,79132.0
2022-03-25 11:30:00,62.65,62.78,62.47,62.52,59506.0,58.7466,58.8685,58.5778,58.6247,59506.0
2022-03-25 12:00:00,62.52,62.58,62.29,62.38,53401.0,58.6247,58.6809,58.409,58.4934,53401.0
2022-03-25 12:30:00,62.38,62.4,62.14,62.21,41804.0,58.4934,58.5121,58.2683,58.334,41804.0
2022-03-25 13:00:00,62.19,62.46,62.09,62.23,52977.0,58.3152,58.5684,58.2215,58.3527,52977.0
2022-03-25 13:30:00,62.25,62.54,62.25,62.47,59546.0,58.3715,58.6434,58.3715,58.5778,59546.0
2022-03-25 14:00:00,62.48,62.78,62.47,62.73,67615.0,58.5872,58.8685,58.5778,58.8216,67615.0
2022-03-25 14:30:00,62.76,62.8,62.43,62.43,66291.0,58.8497,58.8872,58.5403,58.5403,66291.0
2022-03-25 15:00:00,62.43,62.44,62.04,62.05,67553.0,58.5403,58.5497,58.1746,58.184,67553.0
2022-03-25 15:30:00,62.05,62.5,61.96,62.49,377588.0,58.184,58.6059,58.0996,58.5965,377588.0
2022-03-28 09:30:00,62.45,64.03,62.25,64.03,215872.0,58.559,60.0406,58.3715,60.0406,215872.0
2022-03-28 10:00:00,63.99,64.02,63.15,63.34,110842.0,60.0031,60.0312,59.2154,59.3936,110842.0
2022-03-28 10:30:00,63.33,63.47,62.82,63.01,129411.0,59.3842,59.5155,58.906,59.0841,129411.0
2022-03-28 11:00:00,63.0,63.01,62.5,62.66,67487.0,59.0748,59.0841,58.6059,58.7559,67487.0
2022-03-28 11:30:00,62.67,62.71,62.12,62.15,47659.0,58.7653,58.8028,58.2496,58.2777,47659.0
2022-03-28 12:00:00,62.13,62.39,62.01,62.21,37985.0,58.259,58.5028,58.1464,58.334,37985.0
2022-03-28 12:30:00,62.19,62.39,62.13,62.31,33737.0,58.3152,58.5028,58.259,58.4278,33737.0
2022-03-28 13:00:00,62.35,62.46,62.26,62.4,48178.0,58.4653,58.5684,58.3809,58.5121,48178.0
2022-03-28 13:30:00,62.44,62.61,62.42,62.61,108756.0,58.5497,58.7091,58.5309,58.7091,108756.0
2022-03-28 14:00:00,62.59,62.73,62.43,62.6,61208.0,58.6903,58.8216,58.5403,58.6997,61208.0
2022-03-28 14:30:00,62.62,62.99,62.58,62.99,46402.0,58.7184,59.0654,58.6809,59.0654,46402.0
2022-03-28 15:00:00,62.97,63.23,62.86,63.18,75338.0,59.0466,59.2904,58.9435,59.2435,75338.0
2022-03-28 15:30:00,63.18,63.26,63.02,63.22,254389.0,59.2435,59.3186,59.0935,59.2811,254389.0
2022-03-29 09:30:00,64.6,65.75,64.29,65.16,240675.0,60.5751,61.6534,60.2844,61.1002,240675.0
2022-03-29 10:00:00,65.12,65.41,64.51,65.06,81094.0,61.0627,61.3346,60.4907,61.0064,81094.0
2022-03-29 10:30:00,65.11,65.56,64.9,65.45,83946.0,61.0533,61.4753,60.8564,61.3721,83946.0
2022-03-29 11:00:00,65.45,65.56,65.25,65.43,127154.0,61.3721,61.4753,61.1846,61.3534,127154.0
2022-03-29 11:30:00,65.44,65.66,65.4,65.48,137814.0,61.3627,61.569,61.3252,61.4002,137814.0
2022-03-29 12:00:00,65.52,65.52,65.28,65.34,55226.0,61.4378,61.4378,61.2127,61.269,55226.0
2022-03-29 12:30:00,65.36,65.7,65.27,65.56,58707.0,61.2877,61.6065,61.2033,61.4753,58707.0
2022-03-29 13:00:00,65.53,65.55,65.22,65.48,69703.0,61.4471,61.4659,61.1564,61.4002,69703.0
2022-03-29 13:30:00,65.49,65.75,65.43,65.68,50463.0,61.4096,61.6534,61.3534,61.5878,50463.0
2022-03-29 14:00:00,65.68,65.78,65.59,65.76,51409.0,61.5878,61.6816,61.5034,61.6628,51409.0
2022-03-29 14:30:00,65.77,65.94,65.69,65.85,69355.0,61.6722,61.8316,61.5972,61.7472,69355.0
2022-03-29 15:00:00,65.85,65.9,65.76,65.82,76240.0,61.7472,61.7941,61.6628,61.7191,76240.0
2022-03-29 15:30:00,65.8,65.95,65.66,65.71,251377.0,61.7003,61.841,61.569,61.6159,251377.0
2022-03-30 09:30:00,65.18,65.27,63.91,64.18,138143.0,61.1189,61.2033,59.9281,60.1812,138143.0
2022-03-30 10:00:00,64.16,64.39,64.07,64.33,78906.0,60.1625,60.3782,60.0781,60.3219,78906.0
2022-03-30 10:30:00,64.35,64.63,64.01,64.03,87036.0,60.3407,60.6032,60.0218,60.0406,87036.0
2022-03-30 11:00:00,64.01,64.04,63.54,63.82,103142.0,60.0218,60.05,59.5811,59.8437,103142.0
2022-03-30 11:30:00,63.82,64.04,63.76,63.97,29237.0,59.8437,60.05,59.7874,59.9843,29237.0
2022-03-30 12:00:00,63.95,63.99,63.78,63.97,19756.0,59.9656,60.0031,59.8062,59.9843,19756.0
2022-03-30 12:30:00,63.98,63.98,63.77,63.79,30768.0,59.9937,59.9937,59.7968,59.8155,30768.0
2022-03-30 13:00:00,63.78,63.81,63.44,63.51,45127.0,59.8062,59.8343,59.4874,59.553,45127.0
2022-03-30 13:30:00,63.51,63.59,63.29,63.45,32357.0,59.553,59.628,59.3467,59.4967,32357.0
2022-03-30 14:00:00,63.43,63.5,63.21,63.35,42410.0,59.478,59.5436,59.2717,59.403,42410.0
2022-03-30 14:30:00,63.35,63.46,63.02,63.03,54316.0,59.403,59.5061,59.0935,59.1029,54316.0
2022-03-30 15:00:00,63.03,63.15,62.77,63.12,158953.0,59.1029,59.2154,58.8591,59.1873,158953.0
2022-03-30 15:30:00,63.13,63.37,62.8,63.05,318432.0,59.1967,59.4217,58.8872,59.1216,318432.0
2022-03-31 09:30:00,63.2,63.78,63.04,63.61,78642.0,59.2623,59.8062,59.1123,59.6468,78642.0
2022-03-31 10:00:00,63.57,63.74,63.09,63.59,49355.0,59.6093,59.7687,59.1592,59.628,49355.0
2022-03-31 10:30:00,63.6,64.02,63.57,63.96,47750.0,59.6374,60.0312,59.6093,59.975,47750.0
2022-03-31 11:00:00,63.96,64.02,63.73,63.78,55671.0,59.975,60.0312,59.7593,59.8062,55671.0
2022-03-31 11:30:00,63.8,63.84,63.42,63.53,47078.0,59.8249,59.8624,59.4686,59.5717,47078.0
2022-03-31 12:00:00,63.54,63.89,63.44,63.61,78587.0,59.5811,59.9093,59.4874,59.6468,78587.0
2022-03-31 12:30:00,63.64,63.66,63.25,63.35,59185.0,59.6749,59.6936,59.3092,59.403,59185.0
2022-03-31 13:00:00,63.34,63.49,63.28,63.4,116047.0,59.3936,59.5342,59.3373,59.4498,116047.0
2022-03-31 13:30:00,63.42,63.54,63.34,63.49,84900.0,59.4686,59.5811,59.3936,59.5342,84900.0
2022-03-31 14:00:00,63.48,63.48,63.13,63.23,67574.0,59.5249,59.5249,59.1967,59.2904,67574.0
2022-03-31 14:30:00,63.24,63.25,63.0,63.18,93927.0,59.2998,59.3092,59.0748,59.2435,93927.0
2022-03-31 15:00:00,63.18,63.26,62.67,62.71,126024.0,59.2435,59.3186,58.7653,58.8028,126024.0
2022-03-31 15:30:00,62.7,62.7,61.93,61.99,415384.0,58.7935,58.7935,58.0714,58.1277,415384.0
2022-04-01 09:30:00,62.44,62.79,61.88,62.28,160943.0,58.5497,58.8778,58.0245,58.3996,160943.0
2022-04-01 10:00:00,62.33,62.82,62.29,62.38,93131.0,58.4465,58.906,58.409,58.4934,93131.0
2022-04-01 10:30:00,62.4,62.78,62.21,62.77,97812.0,58.5121,58.8685,58.334,58.8591,97812.0
2022-04-01 11:00:00,62.79,62.81,62.49,62.57,60721.0,58.8778,58.8966,58.5965,58.6716,60721.0
2022-04-01 11:30:00,62.57,62.59,62.29,62.4,42714.0,58.6716,58.6903,58.409,58.5121,42714.0
2022-04-01 12:00:00,62.39,62.39,62.07,62.26,45980.0,58.5028,58.5028,58.2027,58.3809,45980.0
2022-04-01 12:30:00,62.26,62.26,61.86,62.1,44789.0,58.3809,58.3809,58.0058,58.2308,44789.0
2022-04-01 13:00:00,62.06,62.1,61.82,61.95,38321.0,58.1933,58.2308,57.9683,58.0902,38321.0
2022-04-01 13:30:00,61.93,62.21,61.92,62.18,68314.0,58.0714,58.334,58.0621,58.3059,68314.0
2022-04-01 14:00:00,62.18,62.52,62.17,62.44,78573.0,58.3059,58.6247,58.2965,58.5497,78573.0
2022-04-01 14:30:00,62.44,62.52,62.27,62.35,131975.0,58.5497,58.6247,58.3902,58.4653,131975.0
2022-04-01 15:00:00,62.33,62.37,62.02,62.05,88997.0,58.4465,58.484,58.1558,58.184,88997.0
2022-04-01 15:30:00,62.07,62.4,61.83,62.33,608223.0,58.2027,58.5121,57.9777,58.4465,608223.0
2022-04-04 09:30:00,62.57,63.71,62.48,63.49,155834.0,58.6716,59.7405,58.5872,59.5342,155834.0
2022-04-04 10:00:00,63.49,63.53,62.87,62.88,60757.0,59.5342,59.5717,58.9529,58.9622,60757.0
2022-04-04 10:30:00,62.89,63.09,62.7,62.72,59930.0,58.9716,59.1592,58.7935,58.8122,59930.0
2022-04-04 11:00:00,62.74,63.22,62.72,62.81,61860.0,58.831,59.2811,58.8122,58.8966,61860.0
2022-04-04 11:30:00,62.83,62.99,62.74,62.95,54088.0,58.9154,59.0654,58.831,59.0279,54088.0
2022-04-04 12:00:00,62.96,63.09,62.87,62.99,60070.0,59.0373,59.1592,58.9529,59.0654,60070.0
2022-04-04 12:30:00,63.01,63.04,62.83,62.9,36275.0,59.0841,59.1123,58.9154,58.981,36275.0
2022-04-04 13:00:00,62.91,63.05,62.82,63.01,63231.0,58.9904,59.1216,58.906,59.0841,63231.0
2022-04-04 13:30:00,63.01,63.1,62.84,63.02,48367.0,59.0841,59.1685,58.9247,59.0935,48367.0
2022-04-04 14:00:00,63.0,63.16,62.85,63.13,45375.0,59.0748,59.2248,58.9341,59.1967,45375.0
2022-04-04 14:30:00,63.11,63.32,63.05,63.24,49770.0,59.1779,59.3748,59.1216,59.2998,49770.0
2022-04-04 15:00:00,63.22,63.45,63.12,63.36,76792.0,59.2811,59.4967,59.1873,59.4123,76792.0
2022-04-04 15:30:00,63.38,63.64,63.25,63.33,383084.0,59.4311,59.6749,59.3092,59.3842,383084.0
2022-04-05 09:30:00,63.13,63.57,62.32,62.49,86952.0,59.1967,59.6093,58.4371,58.5965,86952.0
2022-04-05 10:00:00,62.53,62.66,61.63,61.88,116129.0,58.634,58.7559,57.7901,58.0245,116129.0
2022-04-05 10:30:00,61.88,62.32,61.86,62.18,121252.0,58.0245,58.4371,58.0058,58.3059,121252.0
2022-04-05 11:00:00,62.21,62.44,62.1,62.25,45626.0,58.334,58.5497,58.2308,58.3715,45626.0
2022-04-05 11:30:00,62.25,62.36,61.93,62.0,57944.0,58.3715,58.4746,58.0714,58.1371,57944.0
2022-04-05 12:00:00,62.01,62.08,61.65,61.84,56449.0,58.1464,58.2121,57.8089,57.987,56449.0
2022-04-05 12:30:00,61.82,61.83,61.67,61.76,78598.0,57.9683,57.9777,57.8276,57.912,78598.0
2022-04-05 13:00:00,61.77,61.86,61.69,61.72,166877.0,57.9214,58.0058,57.8464,57.8745,166877.0
2022-04-05 13:30:00,61.72,61.72,61.27,61.62,73917.0,57.8745,57.8745,57.4526,57.7807,73917.0
2022-04-05 14:00:00,61.6,61.64,61.34,61.55,66636.0,57.762,57.7995,57.5182,57.7151,66636.0
2022-04-05 14:30:00,61.54,61.61,61.36,61.38,46559.0,57.7057,57.7714,57.5369,57.5557,46559.0
2022-04-05 15:00:00,61.36,61.42,61.18,61.27,74841.0,57.5369,57.5932,57.3682,57.4526,74841.0
2022-04-05 15:30:00,61.29,61.29,60.86,61.14,423338.0,57.4713,57.4713,57.0681,57.3307,423338.0
2022-04-06 09:30:00,60.17,60.87,59.71,59.72,110221.0,56.4211,57.0775,55.9897,55.9991,110221.0
2022-04-06 10:00:00,59.66,59.75,59.22,59.24,110790.0,55.9429,56.0273,55.5303,55.549,110790.0
2022-04-06 10:30:00,59.21,59.58,59.15,59.37,115438.0,55.5209,55.8678,55.4646,55.6709,115438.0
2022-04-06 11:00:00,59.34,59.79,59.3,59.67,63432.0,55.6428,56.0648,55.6053,55.9522,63432.0
2022-04-06 11:30:00,59.66,59.88,59.5,59.64,43502.0,55.9429,56.1492,55.7928,55.9241,43502.0
2022-04-06 12:00:00,59.62,59.64,59.28,59.34,43923.0,55.9054,55.9241,55.5865,55.6428,43923.0
2022-04-06 12:30:00,59.32,59.39,59.1,59.2,59049.0,55.624,55.6897,55.4178,55.5115,59049.0
2022-04-06 13:00:00,59.21,59.65,59.1,59.51,76725.0,55.5209,55.9335,55.4178,55.8022,76725.0
2022-04-06 13:30:00,59.5,59.59,59.28,59.29,77586.0,55.7928,55.8772,55.5865,55.5959,77586.0
2022-04-06 14:00:00,59.22,59.59,58.5,58.75,254458.0,55.5303,55.8772,54.8551,55.0896,254458.0
2022-04-06 14:30:00,58.76,59.17,58.73,59.12,154889.0,55.0989,55.4834,55.0708,55.4365,154889.0
2022-04-06 15:00:00,59.14,59.31,58.81,58.86,84344.0,55.4553,55.6147,55.1458,55.1927,84344.0
2022-04-06 15:30:00,58.84,59.17,58.66,59.03,249495.0,55.174,55.4834,55.0052,55.3521,249495.0
2022-04-07 09:30:00,58.69,58.98,57.87,58.42,197834.0,55.0333,55.3052,54.2644,54.7801,197834.0
2022-04-07 10:00:00,58.42,58.63,57.74,57.8,69114.0,54.7801,54.977,54.1425,54.1988,69114.0
2022-04-07 10:30:00,57.8,57.98,57.02,57.08,181458.0,54.1988,54.3675,53.4674,53.5236,181458.0
2022-04-07 11:00:00,57.08,57.32,56.77,56.8,161626.0,53.5236,53.7487,53.2329,53.2611,161626.0
2022-04-07 11:30:00,56.79,57.19,56.61,56.81,165237.0,53.2517,53.6268,53.0829,53.2704,165237.0
2022-04-07 12:00:00,56.84,57.06,56.58,57.01,75215.0,53.2986,53.5049,53.0548,53.458,75215.0
2022-04-07 12:30:00,57.01,57.11,56.8,57.04,74001.0,53.458,53.5517,53.2611,53.4861,74001.0
2022-04-07 13:00:00,57.04,57.4,57.01,57.34,75213.0,53.4861,53.8237,53.458,53.7674,75213.0
2022-04-07 13:30:00,57.36,57.56,57.08,57.56,78397.0,53.7862,53.9737,53.5236,53.9737,78397.0
2022-04-07 14:00:00,57.54,57.72,57.44,57.53,99756.0,53.955,54.1237,53.8612,53.9456,99756.0
2022-04-07 14:30:00,57.49,58.15,57.49,58.14,83890.0,53.9081,54.5269,53.9081,54.5176,83890.0
2022-04-07 15:00:00,58.12,58.52,57.91,58.06,154356.0,54.4988,54.8739,54.3019,54.4426,154356.0
2022-04-07 15:30:00,58.05,58.26,57.67,57.67,397088.0,54.4332,54.6301,54.0769,54.0769,397088.0
2022-04-08 09:30:00,57.24,57.95,57.02,57.1,208508.0,53.6736,54.3394,53.4674,53.5424,208508.0
2022-04-08 10:00:00,57.03,57.86,56.97,57.79,190391.0,53.4767,54.255,53.4205,54.1894,190391.0
2022-04-08 10:30:00,57.8,57.85,57.24,57.79,181495.0,54.1988,54.2456,53.6736,54.1894,181495.0
2022-04-08 11:00:00,57.8,58.03,57.67,57.72,115472.0,54.1988,54.4144,54.0769,54.1237,115472.0
2022-04-08 11:30:00,57.75,58.11,57.75,58.02,95060.0,54.1519,54.4894,54.1519,54.405,95060.0
2022-04-08 12:00:00,57.99,58.18,57.9,58.15,79212.0,54.3769,54.5551,54.2925,54.5269,79212.0
2022-04-08 12:30:00,58.15,58.18,58.01,58.14,66767.0,54.5269,54.5551,54.3957,54.5176,66767.0
2022-04-08 13:00:00,58.16,58.16,57.74,57.82,64660.0,54.5363,54.5363,54.1425,54.2175,64660.0
2022-04-08 13:30:00,57.82,57.94,57.68,57.78,55381.0,54.2175,54.33,54.0862,54.18,55381.0
2022-04-08 14:00:00,57.78,57.83,57.54,57.6,92884.0,54.18,54.2269,53.955,54.0112,92884.0
2022-04-08 14:30:00,57.62,57.81,57.5,57.71,94657.0,54.03,54.2081,53.9174,54.1144,94657.0
2022-04-08 15:00:00,57.72,57.99,57.63,57.91,105930.0,54.1237,54.3769,54.0393,54.3019,105930.0
2022-04-08 15:30:00,57.92,57.95,57.43,57.51,377349.0,54.3113,54.3394,53.8518,53.9268,377349.0
2022-04-11 09:30:00,57.0,57.07,56.26,57.01,91861.0,53.4486,53.5142,52.7547,53.458,91861.0
2022-04-11 10:00:00,57.02,57.5,56.91,57.11,141626.0,53.4674,53.9174,53.3642,53.5517,141626.0
2022-04-11 10:30:00,57.11,57.33,56.66,56.75,103402.0,53.5517,53.758,53.1298,53.2142,103402.0
2022-04-11 11:00:00,56.77,56.77,56.52,56.65,77950.0,53.2329,53.2329,52.9985,53.1204,77950.0
2022-04-11 11:30:00,56.67,56.95,56.6,56.7,65958.0,53.1392,53.4017,53.0735,53.1673,65958.0
2022-04-11 12:00:00,56.68,56.79,56.51,56.57,57134.0,53.1485,53.2517,52.9891,53.0454,57134.0
2022-04-11 12:30:00,56.59,56.73,56.55,56.64,75685.0,53.0641,53.1954,53.0266,53.111,75685.0
2022-04-11 13:00:00,56.62,56.86,56.54,56.69,68488.0,53.0923,53.3173,53.0173,53.1579,68488.0
2022-04-11 13:30:00,56.7,56.9,56.55,56.73,73627.0,53.1673,53.3548,53.0266,53.1954,73627.0
2022-04-11 14:00:00,56.73,56.85,56.53,56.66,104399.0,53.1954,53.3079,53.0079,53.1298,104399.0
2022-04-11 14:30:00,56.66,57.09,56.64,57.0,104475.0,53.1298,53.533,53.111,53.4486,104475.0
2022-04-11 15:00:00,57.01,57.15,56.91,57.03,152910.0,53.458,53.5893,53.3642,53.4767,152910.0
2022-04-11 15:30:00,57.02,57.04,56.69,56.85,416656.0,53.4674,53.4861,53.1579,53.3079,416656.0
2022-04-12 09:30:00,57.16,58.34,57.16,58.22,173139.0,53.5986,54.7051,53.5986,54.5926,173139.0
2022-04-12 10:00:00,58.24,58.25,57.56,57.65,75490.0,54.6113,54.6207,53.9737,54.0581,75490.0
2022-04-12 10:30:00,57.64,57.73,56.74,56.97,102483.0,54.0487,54.1331,53.2048,53.4205,102483.0
2022-04-12 11:00:00,56.97,57.03,56.51,56.92,146204.0,53.4205,53.4767,52.9891,53.3736,146204.0
2022-04-12 11:30:00,56.94,57.23,56.77,57.08,56942.0,53.3923,53.6643,53.2329,53.5236,56942.0
2022-04-12 12:00:00,57.08,57.08,56.47,56.5,132992.0,53.5236,53.5236,52.9516,52.9797,132992.0
2022-04-12 12:30:00,56.45,56.62,56.4,56.55,112046.0,52.9329,53.0923,52.886,53.0266,112046.0
2022-04-12 13:00:00,56.57,56.73,56.39,56.39,99790.0,53.0454,53.1954,52.8766,52.8766,99790.0
2022-04-12 13:30:00,56.41,56.42,56.1,56.14,92886.0,52.8954,52.9047,52.6047,52.6422,92886.0
2022-04-12 14:00:00,56.13,56.24,55.77,55.94,88489.0,52.6328,52.7359,52.2952,52.4546,88489.0
2022-04-12 14:30:00,55.94,55.97,55.75,55.82,90553.0,52.4546,52.4828,52.2765,52.3421,90553.0
2022-04-12 15:00:00,55.8,55.85,55.3,55.43,196665.0,52.3234,52.3702,51.8545,51.9764,196665.0
2022-04-12 15:30:00,55.42,55.66,55.38,55.51,367462.0,51.967,52.1921,51.9295,52.0514,367462.0
2022-04-13 09:30:00,56.54,56.63,55.72,56.4,114934.0,53.0173,53.1016,52.2483,52.886,114934.0
2022-04-13 10:00:00,56.41,56.45,56.01,56.16,132991.0,52.8954,52.9329,52.5203,52.6609,132991.0
2022-04-13 10:30:00,56.13,56.74,56.13,56.47,324937.0,52.6328,53.2048,52.6328,52.9516,324937.0
2022-04-13 11:00:00,56.46,57.01,56.46,56.88,184188.0,52.9422,53.458,52.9422,53.3361,184188.0
2022-04-13 11:30:00,56.9,57.11,56.82,56.92,105667.0,53.3548,53.5517,53.2798,53.3736,105667.0
2022-04-13 12:00:00,56.94,56.96,56.49,56.49,75561.0,53.3923,53.4111,52.9704,52.9704,75561.0
2022-04-13 12:30:00,56.48,56.96,56.48,56.96,50676.0,52.961,53.4111,52.961,53.4111,50676.0
2022-04-13 13:00:00,56.96,57.13,56.87,57.07,109951.0,53.4111,53.5705,53.3267,53.5142,109951.0
2022-04-13 13:30:00,57.08,57.08,56.86,57.01,72500.0,53.5236,53.5236,53.3173,53.458,72500.0
2022-04-13 14:00:00,57.03,57.29,56.79,57.25,203279.0,53.4767,53.7205,53.2517,53.683,203279.0
2022-04-13 14:30:00,57.25,57.47,57.23,57.37,60988.0,53.683,53.8893,53.6643,53.7955,60988.0
2022-04-13 15:00:00,57.38,57.44,57.27,57.44,77867.0,53.8049,53.8612,53.7018,53.8612,77867.0
2022-04-13 15:30:00,57.45,57.86,57.4,57.75,486933.0,53.8706,54.255,53.8237,54.1519,486933.0
2022-04-14 09:30:00,57.9,58.44,57.64,58.15,209797.0,54.2925,54.7989,54.0487,54.5269,209797.0
2022-04-14 10:00:00,58.18,58.48,57.6,57.75,126088.0,54.5551,54.8364,54.0112,54.1519,126088.0
2022-04-14 10:30:00,57.79,57.93,57.58,57.79,78007.0,54.1894,54.3207,53.9925,54.1894,78007.0
2022-04-14 11:00:00,57.78,57.85,57.48,57.78,67285.0,54.18,54.2456,53.8987,54.18,67285.0
2022-04-14 11:30:00,57.8,57.85,57.61,57.77,63124.0,54.1988,54.2456,54.0206,54.1706,63124.0
2022-04-14 12:00:00,57.75,57.76,57.4,57.44,65296.0,54.1519,54.1612,53.8237,53.8612,65296.0
2022-04-14 12:30:00,57.45,57.49,57.33,57.46,79919.0,53.8706,53.9081,53.758,53.8799,79919.0
2022-04-14 13:00:00,57.47,57.48,57.26,57.43,40992.0,53.8893,53.8987,53.6924,53.8518,40992.0
2022-04-14 13:30:00,57.42,57.81,57.42,57.81,53266.0,53.8424,54.2081,53.8424,54.2081,53266.0
2022-04-14 14:00:00,57.8,57.97,57.77,57.88,82156.0,54.1988,54.3582,54.1706,54.2738,82156.0
2022-04-14 14:30:00,57.89,57.92,57.61,57.65,72603.0,54.2831,54.3113,54.0206,54.0581,72603.0
2022-04-14 15:00:00,57.65,57.89,57.61,57.83,98563.0,54.0581,54.2831,54.0206,54.2269,98563.0
2022-04-14 15:30:00,57.83,57.85,57.35,57.47,484230.0,54.2269,54.2456,53.7768,53.8893,484230.0
2022-04-18 09:30:00,57.24,57.36,56.43,56.48,165180.0,53.6736,53.7862,52.9141,52.961,165180.0
2022-04-18 10:00:00,56.46,56.78,56.24,56.57,92559.0,52.9422,53.2423,52.7359,53.0454,92559.0
2022-04-18 10:30:00,56.57,56.82,56.34,56.82,81387.0,53.0454,53.2798,52.8297,53.2798,81387.0
2022-04-18 11:00:00,56.8,56.88,56.47,56.57,57610.0,53.2611,53.3361,52.9516,53.0454,57610.0
2022-04-18 11:30:00,56.54,56.67,56.38,56.65,59306.0,53.0173,53.1392,52.8672,53.1204,59306.0
2022-04-18 12:00:00,56.64,56.68,56.31,56.36,45070.0,53.111,53.1485,52.8016,52.8485,45070.0
2022-04-18 12:30:00,56.34,56.65,56.3,56.62,43002.0,52.8297,53.1204,52.7922,53.0923,43002.0
2022-04-18 13:00:00,56.64,56.83,56.58,56.75,45301.0,53.111,53.2892,53.0548,53.2142,45301.0
2022-04-18 13:30:00,56.73,57.0,56.73,56.89,190969.0,53.1954,53.4486,53.1954,53.3455,190969.0
2022-04-18 14:00:00,56.92,56.99,56.76,56.95,55498.0,53.3736,53.4392,53.2235,53.4017,55498.0
2022-04-18 14:30:00,56.95,56.97,56.75,56.83,51781.0,53.4017,53.4205,53.2142,53.2892,51781.0
2022-04-18 15:00:00,56.83,56.87,56.67,56.76,65715.0,53.2892,53.3267,53.1392,53.2235,65715.0
2022-04-18 15:30:00,56.72,56.8,56.45,56.74,287264.0,53.186,53.2611,52.9329,53.2048,287264.0
2022-04-19 09:30:00,56.77,57.87,56.77,57.8,80528.0,53.2329,54.2644,53.2329,54.1988,80528.0
2022-04-19 10:00:00,57.78,57.85,57.63,57.68,51263.0,54.18,54.2456,54.0393,54.0862,51263.0
2022-04-19 10:30:00,57.67,57.99,57.59,57.9,67802.0,54.0769,54.3769,54.0018,54.2925,67802.0
2022-04-19 11:00:00,57.93,58.13,57.84,58.11,161116.0,54.3207,54.5082,54.2363,54.4894,161116.0
2022-04-19 11:30:00,58.11,58.42,58.09,58.21,53931.0,54.4894,54.7801,54.4707,54.5832,53931.0
2022-04-19 12:00:00,58.21,58.62,58.2,58.36,91526.0,54.5832,54.9677,54.5738,54.7239,91526.0
2022-04-19 12:30:00,58.36,58.51,58.14,58.38,40457.0,54.7239,54.8645,54.5176,54.7426,40457.0
2022-04-19 13:00:00,58.36,58.43,58.09,58.1,40195.0,54.7239,54.7895,54.4707,54.4801,40195.0
2022-04-19 13:30:00,58.1,58.37,58.09,58.29,48668.0,54.4801,54.7332,54.4707,54.6582,48668.0
2022-04-19 14:00:00,58.27,58.37,58.15,58.36,68478.0,54.6395,54.7332,54.5269,54.7239,68478.0
2022-04-19 14:30:00,58.35,58.49,58.32,58.45,52205.0,54.7145,54.8458,54.6864,54.8083,52205.0
2022-04-19 15:00:00,58.43,58.71,58.34,58.62,60358.0,54.7895,55.0521,54.7051,54.9677,60358.0
2022-04-19 15:30:00,58.63,58.8,58.56,58.58,224411.0,54.977,55.1364,54.9114,54.9302,224411.0
2022-04-20 09:30:00,58.82,59.24,58.52,58.79,130363.0,55.1552,55.549,54.8739,55.1271,130363.0
2022-04-20 10:00:00,58.78,59.37,58.75,59.27,104207.0,55.1177,55.6709,55.0896,55.5772,104207.0
2022-04-20 10:30:00,59.25,59.81,59.21,59.74,64086.0,55.5584,56.0835,55.5209,56.0179,64086.0
2022-04-20 11:00:00,59.75,59.77,59.37,59.46,125424.0,56.0273,56.046,55.6709,55.7553,125424.0
2022-04-20 11:30:00,59.46,59.7,59.2,59.23,216861.0,55.7553,55.9804,55.5115,55.5397,216861.0
2022-04-20 12:00:00,59.22,59.34,58.99,59.12,96703.0,55.5303,55.6428,55.3146,55.4365,96703.0
2022-04-20 12:30:00,59.14,59.58,59.13,59.44,98966.0,55.4553,55.8678,55.4459,55.7366,98966.0
2022-04-20 13:00:00,59.45,59.52,59.27,59.39,153729.0,55.7459,55.8116,55.5772,55.6897,153729.0
2022-04-20 13:30:00,59.43,59.83,59.35,59.81,81469.0,55.7272,56.1023,55.6522,56.0835,81469.0
2022-04-20 14:00:00,59.82,59.89,59.21,59.24,47442.0,56.0929,56.1585,55.5209,55.549,47442.0
2022-04-20 14:30:00,59.25,59.3,59.0,59.15,40793.0,55.5584,55.6053,55.324,55.4646,40793.0
2022-04-20 15:00:00,59.13,59.41,59.07,59.34,42523.0,55.4459,55.7084,55.3896,55.6428,42523.0
2022-04-20 15:30:00,59.34,59.48,59.06,59.16,244675.0,55.6428,55.7741,55.3802,55.474,244675.0
2022-04-21 09:30:00,60.29,61.13,59.27,59.58,256691.0,56.5336,57.3213,55.5772,55.8678,256691.0
2022-04-21 10:00:00,59.53,59.53,58.34,58.8,89240.0,55.821,55.821,54.7051,55.1364,89240.0
2022-04-21 10:30:00,58.78,58.97,58.29,58.37,96998.0,55.1177,55.2959,54.6582,54.7332,96998.0
2022-04-21 11:00:00,58.32,58.53,57.51,57.51,150314.0,54.6864,54.8833,53.9268,53.9268,150314.0
2022-04-21 11:30:00,57.49,57.49,56.75,56.8,77795.0,53.9081,53.9081,53.2142,53.2611,77795.0
2022-04-21 12:00:00,56.78,57.01,56.62,56.71,177807.0,53.2423,53.458,53.0923,53.1767,177807.0
2022-04-21 12:30:00,56.7,56.95,56.57,56.82,64937.0,53.1673,53.4017,53.0454,53.2798,64937.0
2022-04-21 13:00:00,56.82,57.13,56.54,57.06,106494.0,53.2798,53.5705,53.0173,53.5049,106494.0
2022-04-21 13:30:00,57.07,57.17,56.6,56.64,92022.0,53.5142,53.608,53.0735,53.111,92022.0
2022-04-21 14:00:00,56.63,56.68,56.31,56.57,70434.0,53.1016,53.1485,52.8016,53.0454,70434.0
2022-04-21 14:30:00,56.56,56.8,56.16,56.26,76190.0,53.036,53.2611,52.6609,52.7547,76190.0
2022-04-21 15:00:00,56.24,56.24,55.91,56.2,174344.0,52.7359,52.7359,52.4265,52.6984,174344.0
2022-04-21 15:30:00,56.18,56.3,55.87,56.16,485751.0,52.6797,52.7922,52.389,52.6609,485751.0
2022-04-22 09:30:00,55.92,56.09,55.26,55.26,91121.0,52.4359,52.5953,51.817,51.817,91121.0
2022-04-22 10:00:00,55.27,55.46,54.87,54.91,110080.0,51.8264,52.0045,51.4513,51.4888,110080.0
2022-04-22 10:30:00,54.93,55.3,54.92,55.12,78119.0,51.5076,51.8545,51.4982,51.6857,78119.0
2022-04-22 11:00:00,55.14,55.18,54.76,54.87,66349.0,51.7045,51.742,51.3482,51.4513,66349.0
2022-04-22 11:30:00,54.88,54.95,54.33,54.33,94557.0,51.4607,51.5263,50.945,50.945,94557.0
2022-04-22 12:00:00,54.33,54.51,54.2,54.47,145428.0,50.945,51.1137,50.8231,51.0762,145428.0
2022-04-22 12:30:00,54.43,54.63,54.39,54.41,49806.0,51.0387,51.2263,51.0012,51.02,49806.0
2022-04-22 13:00:00,54.4,54.51,54.25,54.36,163795.0,51.0106,51.1137,50.8699,50.9731,163795.0
2022-04-22 13:30:00,54.36,54.37,53.89,53.9,112025.0,50.9731,50.9825,50.5324,50.5417,112025.0
2022-04-22 14:00:00,53.9,54.1,53.78,53.86,158465.0,50.5417,50.7293,50.4292,50.5042,158465.0
2022-04-22 14:30:00,53.85,54.03,53.82,53.91,78792.0,50.4949,50.6636,50.4667,50.5511,78792.0
2022-04-22 15:00:00,53.94,54.24,53.85,54.19,71683.0,50.5793,50.8606,50.4949,50.8137,71683.0
2022-04-22 15:30:00,54.19,54.47,53.84,53.94,344770.0,50.8137,51.0762,50.4855,50.5793,344770.0
2022-04-25 09:30:00,53.41,53.51,52.66,52.79,231385.0,50.0823,50.176,49.379,49.5009,231385.0
2022-04-25 10:00:00,52.63,53.87,52.47,53.7,190829.0,49.3509,50.5136,49.2008,50.3542,190829.0
2022-04-25 10:30:00,53.69,53.99,52.88,52.93,166963.0,50.3448,50.6261,49.5853,49.6322,166963.0
2022-04-25 11:00:00,52.95,53.04,52.56,52.64,202683.0,49.6509,49.7353,49.2852,49.3602,202683.0
2022-04-25 11:30:00,52.65,52.85,52.35,52.51,153505.0,49.3696,49.5572,49.0883,49.2383,153505.0
2022-04-25 12:00:00,52.51,53.0,52.35,52.8,183536.0,49.2383,49.6978,49.0883,49.5103,183536.0
2022-04-25 12:30:00,52.8,53.28,52.74,53.13,256913.0,49.5103,49.9604,49.454,49.8197,256913.0
2022-04-25 13:00:00,53.14,53.42,52.92,53.34,105591.0,49.8291,50.0916,49.6228,50.0166,105591.0
2022-04-25 13:30:00,53.34,53.42,53.11,53.19,156753.0,50.0166,50.0916,49.801,49.876,156753.0
2022-04-25 14:00:00,53.19,53.53,53.07,53.53,210366.0,49.876,50.1948,49.7635,50.1948,210366.0
2022-04-25 14:30:00,53.54,54.02,53.53,53.94,157657.0,50.2042,50.6543,50.1948,50.5793,157657.0
2022-04-25 15:00:00,53.92,54.2,53.63,54.16,233874.0,50.5605,50.8231,50.2886,50.7855,233874.0
2022-04-25 15:30:00,54.16,54.47,54.07,54.4,380443.0,50.7855,51.0762,50.7012,51.0106,380443.0
2022-04-26 09:30:00,54.17,54.82,54.03,54.2,133339.0,50.7949,51.4044,50.6636,50.8231,133339.0
2022-04-26 10:00:00,54.22,54.24,53.21,53.39,104169.0,50.8418,50.8606,49.8947,50.0635,104169.0
2022-04-26 10:30:00,53.35,53.45,53.03,53.14,85648.0,50.026,50.1198,49.7259,49.8291,85648.0
2022-04-26 11:00:00,53.14,53.15,52.39,52.54,189631.0,49.8291,49.8385,49.1258,49.2665,189631.0
2022-04-26 11:30:00,52.53,52.79,52.52,52.54,77976.0,49.2571,49.5009,49.2477,49.2665,77976.0
2022-04-26 12:00:00,52.52,52.75,52.29,52.71,222155.0,49.2477,49.4634,49.0321,49.4259,222155.0
2022-04-26 12:30:00,52.71,52.91,52.46,52.9,133201.0,49.4259,49.6134,49.1915,49.604,133201.0
2022-04-26 13:00:00,52.88,52.88,52.05,52.07,277034.0,49.5853,49.5853,48.807,48.8258,277034.0
2022-04-26 13:30:00,52.04,52.2,51.65,51.98,337377.0,48.7976,48.9477,48.4319,48.7414,337377.0
2022-04-26 14:00:00,51.97,52.18,51.82,52.1,277405.0,48.732,48.9289,48.5913,48.8539,277405.0
2022-04-26 14:30:00,52.07,52.18,51.54,51.98,168479.0,48.8258,48.9289,48.3288,48.7414,168479.0
2022-04-26 15:00:00,51.97,52.0,51.17,51.21,196367.0,48.732,48.7601,47.9818,48.0193,196367.0
2022-04-26 15:30:00,51.21,51.33,50.98,51.15,433738.0,48.0193,48.1319,47.8037,47.9631,433738.0
2022-04-27 09:30:00,51.04,52.19,50.94,51.75,116554.0,47.8599,48.9383,47.7662,48.5257,116554.0
2022-04-27 10:00:00,51.75,51.96,50.53,50.58,114076.0,48.5257,48.7226,47.3817,47.4286,114076.0
2022-04-27 10:30:00,50.52,51.02,50.37,50.89,101684.0,47.3723,47.8412,47.2317,47.7193,101684.0
2022-04-27 11:00:00,50.93,51.33,50.83,51.33,99880.0,47.7568,48.1319,47.663,48.1319,99880.0
2022-04-27 11:30:00,51.27,51.57,51.27,51.45,107187.0,48.0756,48.3569,48.0756,48.2444,107187.0
2022-04-27 12:00:00,51.45,51.9,51.3,51.85,97428.0,48.2444,48.6664,48.1037,48.6195,97428.0
2022-04-27 12:30:00,51.88,51.89,51.41,51.53,98490.0,48.6476,48.657,48.2069,48.3194,98490.0
2022-04-27 13:00:00,51.55,51.75,51.28,51.53,83867.0,48.3382,48.5257,48.085,48.3194,83867.0
2022-04-27 13:30:00,51.57,51.68,51.33,51.61,104468.0,48.3569,48.4601,48.1319,48.3944,104468.0
2022-04-27 14:00:00,51.6,51.76,51.52,51.63,106136.0,48.385,48.5351,48.31,48.4132,106136.0
2022-04-27 14:30:00,51.63,51.79,50.99,50.99,145905.0,48.4132,48.5632,47.8131,47.8131,145905.0
2022-04-27 15:00:00,50.99,51.13,50.86,51.04,110768.0,47.8131,47.9443,47.6912,47.8599,110768.0
2022-04-27 15:30:00,51.03,51.1,50.77,50.91,352731.0,47.8506,47.9162,47.6068,47.738,352731.0
2022-04-28 09:30:00,51.15,51.55,50.13,50.65,148199.0,47.9631,48.3382,47.0066,47.4942,148199.0
2022-04-28 10:00:00,50.65,50.9,50.27,50.44,108591.0,47.4942,47.7287,47.1379,47.2973,108591.0
2022-04-28 10:30:00,50.41,50.48,50.02,50.22,206281.0,47.2692,47.3348,46.9035,47.091,206281.0
2022-04-28 11:00:00,50.2,50.68,50.18,50.36,119052.0,47.0723,47.5224,47.0535,47.2223,119052.0
2022-04-28 11:30:00,50.35,50.69,50.11,50.68,190576.0,47.2129,47.5317,46.9879,47.5224,190576.0
2022-04-28 12:00:00,50.68,51.32,50.67,51.25,181170.0,47.5224,48.1225,47.513,48.0569,181170.0
2022-04-28 12:30:00,51.28,52.0,51.23,51.9,166773.0,48.085,48.7601,48.0381,48.6664,166773.0
2022-04-28 13:00:00,51.91,52.31,51.76,52.26,103827.0,48.6757,49.0508,48.5351,49.0039,103827.0
2022-04-28 13:30:00,52.24,52.49,52.06,52.12,174279.0,48.9852,49.2196,48.8164,48.8726,174279.0
2022-04-28 14:00:00,52.16,52.42,52.13,52.25,61793.0,48.9102,49.154,48.882,48.9945,61793.0
2022-04-28 14:30:00,52.23,52.81,52.23,52.6,139341.0,48.9758,49.5197,48.9758,49.3227,139341.0
2022-04-28 15:00:00,52.58,52.84,52.57,52.58,145061.0,49.304,49.5478,49.2946,49.304,145061.0
2022-04-28 15:30:00,52.58,52.58,52.02,52.32,416348.0,49.304,49.304,48.7789,49.0602,416348.0
2022-04-29 09:30:00,51.74,53.34,51.69,53.22,157906.0,48.5163,50.0166,48.4694,49.9041,157906.0
2022-04-29 10:00:00,53.23,53.23,51.77,51.86,89933.0,49.9135,49.9135,48.5445,48.6288,89933.0
2022-04-29 10:30:00,51.86,51.99,51.71,51.95,95990.0,48.6288,48.7507,48.4882,48.7132,95990.0
2022-04-29 11:00:00,51.94,52.04,51.66,51.92,106394.0,48.7039,48.7976,48.4413,48.6851,106394.0
2022-04-29 11:30:00,51.89,52.16,51.62,51.74,105847.0,48.657,48.9102,48.4038,48.5163,105847.0
2022-04-29 12:00:00,51.73,51.73,51.43,51.46,59761.0,48.5069,48.5069,48.2256,48.2538,59761.0
2022-04-29 12:30:00,51.47,51.47,50.89,51.03,99680.0,48.2631,48.2631,47.7193,47.8506,99680.0
2022-04-29 13:00:00,50.99,51.24,50.98,51.17,63480.0,47.8131,48.0475,47.8037,47.9818,63480.0
2022-04-29 13:30:00,51.2,51.29,50.81,50.86,63239.0,48.01,48.0944,47.6443,47.6912,63239.0
2022-04-29 14:00:00,50.8,50.82,50.35,50.45,72624.0,47.6349,47.6536,47.2129,47.3067,72624.0
2022-04-29 14:30:00,50.45,50.66,50.2,50.52,223092.0,47.3067,47.5036,47.0723,47.3723,223092.0
2022-04-29 15:00:00,50.49,50.49,50.1,50.2,141486.0,47.3442,47.3442,46.9785,47.0723,141486.0
2022-04-29 15:30:00,50.15,50.38,49.68,49.78,470880.0,47.0254,47.2411,46.5847,46.6784,470880.0
2022-05-02 09:30:00,49.8,51.13,49.64,50.8,216631.0,46.6972,47.9443,46.5472,47.6349,216631.0
2022-05-02 10:00:00,50.76,50.95,50.02,50.88,126522.0,47.5974,47.7755,46.9035,47.7099,126522.0
2022-05-02 10:30:00,50.84,51.07,50.45,50.45,162799.0,47.6724,47.8881,47.3067,47.3067,162799.0
2022-05-02 11:00:00,50.5,50.92,50.4,50.81,137868.0,47.3536,47.7474,47.2598,47.6443,137868.0
2022-05-02 11:30:00,50.81,51.18,50.62,51.0,213372.0,47.6443,47.9912,47.4661,47.8224,213372.0
2022-05-02 12:00:00,50.99,51.39,50.68,51.24,120586.0,47.8131,48.1881,47.5224,48.0475,120586.0
2022-05-02 12:30:00,51.25,51.36,50.79,50.84,173859.0,48.0569,48.16,47.6255,47.6724,173859.0
2022-05-02 13:00:00,50.84,50.99,50.63,50.75,82640.0,47.6724,47.8131,47.4755,47.588,82640.0
2022-05-02 13:30:00,50.75,50.87,50.47,50.77,103623.0,47.588,47.7005,47.3255,47.6068,103623.0
2022-05-02 14:00:00,50.74,50.98,50.28,50.54,223696.0,47.5786,47.8037,47.1473,47.3911,223696.0
2022-05-02 14:30:00,50.54,51.24,50.3,51.05,291344.0,47.3911,48.0475,47.166,47.8693,291344.0
2022-05-02 15:00:00,51.08,51.85,51.08,51.76,227034.0,47.8974,48.6195,47.8974,48.5351,227034.0
2022-05-02 15:30:00,51.76,52.01,51.37,51.92,549202.0,48.5351,48.7695,48.1694,48.6851,549202.0
2022-05-03 09:30:00,52.02,52.32,51.49,51.99,246922.0,48.7789,49.0602,48.2819,48.7507,246922.0
2022-05-03 10:00:00,52.03,52.6,51.87,52.48,119581.0,48.7883,49.3227,48.6382,49.2102,119581.0
2022-05-03 10:30:00,52.5,52.55,51.91,52.36,138697.0,49.229,49.2759,48.6757,49.0977,138697.0
2022-05-03 11:00:00,52.4,52.68,52.22,52.63,117315.0,49.1352,49.3978,48.9664,49.3509,117315.0
2022-05-03 11:30:00,52.62,52.84,52.54,52.72,116962.0,49.3415,49.5478,49.2665,49.4353,116962.0
2022-05-03 12:00:00,52.73,53.0,52.56,52.64,115681.0,49.4446,49.6978,49.2852,49.3602,115681.0
2022-05-03 12:30:00,52.63,52.74,52.29,52.42,90424.0,49.3509,49.454,49.0321,49.154,90424.0
2022-05-03 13:00:00,52.41,52.59,52.35,52.41,161731.0,49.1446,49.3134,49.0883,49.1446,161731.0
2022-05-03 13:30:00,52.43,52.67,52.41,52.56,168507.0,49.1633,49.3884,49.1446,49.2852,168507.0
2022-05-03 14:00:00,52.52,52.57,51.8,51.88,87040.0,49.2477,49.2946,48.5726,48.6476,87040.0
2022-05-03 14:30:00,51.9,52.27,51.69,52.24,219355.0,48.6664,49.0133,48.4694,48.9852,219355.0
2022-05-03 15:00:00,52.25,52.39,51.97,52.12,189721.0,48.9945,49.1258,48.732,48.8726,189721.0
2022-05-03 15:30:00,52.1,52.19,51.67,51.73,384049.0,48.8539,48.9383,48.4507,48.5069,384049.0
2022-05-04 09:30:00,51.75,52.19,51.58,51.6,206665.0,48.5257,48.9383,48.3663,48.385,206665.0
2022-05-04 10:00:00,51.63,51.63,50.5,50.63,145925.0,48.4132,48.4132,47.3536,47.4755,145925.0
2022-05-04 10:30:00,50.65,51.02,50.61,50.73,193100.0,47.4942,47.8412,47.4567,47.5693,193100.0
2022-05-04 11:00:00,50.75,50.98,50.61,50.8,143525.0,47.588,47.8037,47.4567,47.6349,143525.0
2022-05-04 11:30:00,50.79,51.01,50.63,50.85,149404.0,47.6255,47.8318,47.4755,47.6818,149404.0
2022-05-04 12:00:00,50.85,51.39,50.78,51.38,114867.0,47.6818,48.1881,47.6161,48.1788,114867.0
2022-05-04 12:30:00,51.38,51.48,50.99,51.23,81393.0,48.1788,48.2725,47.8131,48.0381,81393.0
2022-05-04 13:00:00,51.25,51.49,51.0,51.3,140910.0,48.0569,48.2819,47.8224,48.1037,140910.0
2022-05-04 13:30:00,51.3,51.46,51.09,51.3,195370.0,48.1037,48.2538,47.9068,48.1037,195370.0
2022-05-04 14:00:00,51.37,51.71,50.68,51.28,172349.0,48.1694,48.4882,47.5224,48.085,172349.0
2022-05-04 14:30:00,51.29,52.44,50.45,52.36,229609.0,48.0944,49.1727,47.3067,49.0977,229609.0
2022-05-04 15:00:00,52.38,53.38,52.25,53.38,249499.0,49.1164,50.0541,48.9945,50.0541,249499.0
2022-05-04 15:30:00,53.36,53.89,53.21,53.69,764988.0,50.0354,50.5324,49.8947,50.3448,764988.0
2022-05-05 09:30:00,55.01,56.46,54.89,55.48,564714.0,51.5826,52.9422,51.4701,52.0233,564714.0
2022-05-05 10:00:00,55.48,55.48,54.35,54.87,415195.0,52.0233,52.0233,50.9637,51.4513,415195.0
2022-05-05 10:30:00,54.86,55.05,53.94,54.45,453598.0,51.4419,51.6201,50.5793,51.0575,453598.0
2022-05-05 11:00:00,54.48,54.87,54.05,54.16,366443.0,51.0856,51.4513,50.6824,50.7855,366443.0
2022-05-05 11:30:00,54.16,54.56,53.87,54.06,328094.0,50.7855,51.1606,50.5136,50.6918,328094.0
2022-05-05 12:00:00,54.04,54.86,53.74,54.74,349602.0,50.673,51.4419,50.3917,51.3294,349602.0
2022-05-05 12:30:00,54.74,55.01,54.29,54.65,151495.0,51.3294,51.5826,50.9074,51.245,151495.0
2022-05-05 13:00:00,54.66,54.83,54.19,54.32,194219.0,51.2544,51.4138,50.8137,50.9356,194219.0
2022-05-05 13:30:00,54.31,54.48,53.71,53.93,120025.0,50.9262,51.0856,50.3636,50.5699,120025.0
2022-05-05 14:00:00,53.94,53.95,53.19,53.25,142458.0,50.5793,50.5886,49.876,49.9322,142458.0
2022-05-05 14:30:00,53.19,53.58,53.1,53.31,146285.0,49.876,50.2417,49.7916,49.9885,146285.0
2022-05-05 15:00:00,53.32,53.37,52.67,52.8,157409.0,49.9979,50.0448,49.3884,49.5103,157409.0
2022-05-05 15:30:00,52.77,53.53,52.74,53.38,695567.0,49.4821,50.1948,49.454,50.0541,695567.0
2022-05-06 09:30:00,53.28,53.91,52.7,52.76,290519.0,49.9604,50.5511,49.4165,49.4728,290519.0
2022-05-06 10:00:00,52.72,53.74,52.68,53.09,335170.0,49.4353,50.3917,49.3978,49.7822,335170.0
2022-05-06 10:30:00,53.06,53.89,52.77,53.72,318049.0,49.7541,50.5324,49.4821,50.373,318049.0
2022-05-06 11:00:00,53.69,53.89,53.5,53.65,323114.0,50.3448,50.5324,50.1667,50.3073,323114.0
2022-05-06 11:30:00,53.68,53.71,52.75,52.85,711477.0,50.3355,50.3636,49.4634,49.5572,711477.0
2022-05-06 12:00:00,52.85,53.84,52.81,53.64,221285.0,49.5572,50.4855,49.5197,50.2979,221285.0
2022-05-06 12:30:00,53.64,54.2,53.22,54.09,211388.0,50.2979,50.8231,49.9041,50.7199,211388.0
2022-05-06 13:00:00,54.12,54.21,53.8,54.07,186365.0,50.748,50.8324,50.448,50.7012,186365.0
2022-05-06 13:30:00,54.07,54.22,53.56,53.61,140953.0,50.7012,50.8418,50.2229,50.2698,140953.0
2022-05-06 14:00:00,53.6,53.87,52.95,52.96,145271.0,50.2604,50.5136,49.6509,49.6603,145271.0
2022-05-06 14:30:00,52.95,53.08,52.61,52.68,112634.0,49.6509,49.7728,49.3321,49.3978,112634.0
2022-05-06 15:00:00,52.69,52.75,52.13,52.42,149959.0,49.4071,49.4634,48.882,49.154,149959.0
2022-05-06 15:30:00,52.41,53.33,52.4,52.89,572181.0,49.1446,50.0073,49.1352,49.5947,572181.0
2022-05-09 09:30:00,52.08,52.86,51.3,52.1,337960.0,48.8351,49.5665,48.1037,48.8539,337960.0
2022-05-09 10:00:00,52.08,52.4,51.08,51.11,189733.0,48.8351,49.1352,47.8974,47.9256,189733.0
2022-05-09 10:30:00,51.05,51.25,50.69,50.78,132904.0,47.8693,48.0569,47.5317,47.6161,132904.0
2022-05-09 11:00:00,50.75,50.87,50.08,50.22,107820.0,47.588,47.7005,46.9597,47.091,107820.0
2022-05-09 11:30:00,50.19,50.45,49.97,50.3,109873.0,47.0629,47.3067,46.8566,47.166,109873.0
2022-05-09 12:00:00,50.29,50.96,50.11,50.88,108303.0,47.1567,47.7849,46.9879,47.7099,108303.0
2022-05-09 12:30:00,50.88,50.94,50.07,50.14,118927.0,47.7099,47.7662,46.9504,47.016,118927.0
2022-05-09 13:00:00,50.15,50.21,49.91,50.21,153868.0,47.0254,47.0816,46.8003,47.0816,153868.0
2022-05-09 13:30:00,50.23,50.31,49.4,49.69,206685.0,47.1004,47.1754,46.3221,46.594,206685.0
2022-05-09 14:00:00,49.68,49.87,49.5,49.67,144473.0,46.5847,46.7628,46.4159,46.5753,144473.0
2022-05-09 14:30:00,49.67,50.22,49.49,50.14,192356.0,46.5753,47.091,46.4065,47.016,192356.0
2022-05-09 15:00:00,50.16,50.42,49.96,50.11,306390.0,47.0348,47.2786,46.8472,46.9879,306390.0
2022-05-09 15:30:00,50.09,50.13,49.22,49.58,679137.0,46.9691,47.0066,46.1533,46.4909,679137.0
2022-05-10 09:30:00,51.06,51.78,50.12,51.14,221443.0,47.8787,48.5538,46.9973,47.9537,221443.0
2022-05-10 10:00:00,51.14,51.64,50.61,50.73,186543.0,47.9537,48.4226,47.4567,47.5693,186543.0
2022-05-10 10:30:00,50.74,50.78,49.48,49.64,148006.0,47.5786,47.6161,46.3971,46.5472,148006.0
2022-05-10 11:00:00,49.59,49.77,49.23,49.5,139607.0,46.5003,46.6691,46.1627,46.4159,139607.0
2022-05-10 11:30:00,49.52,49.83,49.2,49.55,88330.0,46.4346,46.7253,46.1346,46.4628,88330.0
2022-05-10 12:00:00,49.64,49.86,49.36,49.43,140348.0,46.5472,46.7535,46.2846,46.3502,140348.0
2022-05-10 12:30:00,49.48,49.68,49.19,49.27,112855.0,46.3971,46.5847,46.1252,46.2002,112855.0
2022-05-10 13:00:00,49.26,49.6,49.18,49.6,111052.0,46.1908,46.5097,46.1158,46.5097,111052.0
2022-05-10 13:30:00,49.62,50.5,49.58,50.46,242250.0,46.5284,47.3536,46.4909,47.3161,242250.0
2022-05-10 14:00:00,50.42,50.6,50.12,50.44,139776.0,47.2786,47.4474,46.9973,47.2973,139776.0
2022-05-10 14:30:00,50.48,50.96,50.38,50.66,121544.0,47.3348,47.7849,47.2411,47.5036,121544.0
2022-05-10 15:00:00,50.67,50.88,50.2,50.31,165641.0,47.513,47.7099,47.0723,47.1754,165641.0
2022-05-10 15:30:00,50.31,50.49,50.22,50.42,324453.0,47.1754,47.3442,47.091,47.2786,324453.0
2022-05-11 09:30:00,50.15,51.37,49.58,51.37,306658.0,47.0254,48.1694,46.4909,48.1694,306658.0
2022-05-11 10:00:00,51.31,52.76,51.12,52.33,334425.0,48.1131,49.4728,47.935,49.0696,334425.0
2022-05-11 10:30:00,52.31,52.55,51.98,52.39,291856.0,49.0508,49.2759,48.7414,49.1258,291856.0
2022-05-11 11:00:00,52.38,52.44,51.91,52.25,333036.0,49.1164,49.1727,48.6757,48.9945,333036.0
2022-05-11 11:30:00,52.25,52.42,51.96,52.1,171052.0,48.9945,49.154,48.7226,48.8539,171052.0
2022-05-11 12:00:00,52.08,52.44,51.92,51.99,148591.0,48.8351,49.1727,48.6851,48.7507,148591.0
2022-05-11 12:30:00,51.96,52.35,51.92,52.02,184431.0,48.7226,49.0883,48.6851,48.7789,184431.0
2022-05-11 13:00:00,52.01,52.22,51.81,51.83,393974.0,48.7695,48.9664,48.582,48.6007,393974.0
2022-05-11 13:30:00,51.81,51.86,51.18,51.27,256534.0,48.582,48.6288,47.9912,48.0756,256534.0
2022-05-11 14:00:00,51.28,52.03,51.28,51.8,225083.0,48.085,48.7883,48.085,48.5726,225083.0
2022-05-11 14:30:00,51.8,52.14,51.58,51.61,151477.0,48.5726,48.8914,48.3663,48.3944,151477.0
2022-05-11 15:00:00,51.6,51.77,51.5,51.66,195223.0,48.385,48.5445,48.2913,48.4413,195223.0
2022-05-11 15:30:00,51.65,51.68,50.9,51.01,474604.0,48.4319,48.4601,47.7287,47.8318,474604.0
2022-05-12 09:30:00,51.0,51.71,49.76,49.96,304047.0,47.8224,48.4882,46.6597,46.8472,304047.0
2022-05-12 10:00:00,49.9,50.8,49.62,50.44,232215.0,46.791,47.6349,46.5284,47.2973,232215.0
2022-05-12 10:30:00,50.48,51.35,50.45,51.22,236722.0,47.3348,48.1506,47.3067,48.0287,236722.0
2022-05-12 11:00:00,51.22,51.76,50.96,51.18,115361.0,48.0287,48.5351,47.7849,47.9912,115361.0
2022-05-12 11:30:00,51.21,51.36,50.52,50.64,116129.0,48.0193,48.16,47.3723,47.4849,116129.0
2022-05-12 12:00:00,50.54,50.95,50.42,50.8,89741.0,47.3911,47.7755,47.2786,47.6349,89741.0
2022-05-12 12:30:00,50.81,51.37,50.79,51.15,185634.0,47.6443,48.1694,47.6255,47.9631,185634.0
2022-05-12 13:00:00,51.12,51.31,50.92,51.11,144679.0,47.935,48.1131,47.7474,47.9256,144679.0
2022-05-12 13:30:00,51.08,51.16,50.49,50.56,154531.0,47.8974,47.9725,47.3442,47.4098,154531.0
2022-05-12 14:00:00,50.54,50.79,50.41,50.64,142111.0,47.3911,47.6255,47.2692,47.4849,142111.0
2022-05-12 14:30:00,50.61,50.71,50.34,50.39,164339.0,47.4567,47.5505,47.2036,47.2504,164339.0
2022-05-12 15:00:00,50.42,51.1,50.03,50.81,197171.0,47.2786,47.9162,46.9129,47.6443,197171.0
2022-05-12 15:30:00,50.82,51.59,50.82,51.57,547589.0,47.6536,48.3757,47.6536,48.3569,547589.0
2022-05-13 09:30:00,52.97,54.46,52.92,54.18,333221.0,49.6697,51.0669,49.6228,50.8043,333221.0
2022-05-13 10:00:00,54.23,54.71,53.91,54.65,135275.0,50.8512,51.3013,50.5511,51.245,135275.0
2022-05-13 10:30:00,54.63,54.93,53.87,53.91,185974.0,51.2263,51.5076,50.5136,50.5511,185974.0
2022-05-13 11:00:00,53.9,54.28,53.79,54.18,262370.0,50.5417,50.8981,50.4386,50.8043,262370.0
2022-05-13 11:30:00,54.19,54.6,54.08,54.57,175165.0,50.8137,51.1981,50.7105,51.17,175165.0
2022-05-13 12:00:00,54.55,54.93,54.5,54.8,92418.0,51.1512,51.5076,51.1044,51.3857,92418.0
2022-05-13 12:30:00,54.82,54.96,54.34,54.67,78456.0,51.4044,51.5357,50.9543,51.2638,78456.0
2022-05-13 13:00:00,54.68,54.79,54.36,54.58,124066.0,51.2731,51.3763,50.9731,51.1794,124066.0
2022-05-13 13:30:00,54.58,54.6,53.79,53.88,81385.0,51.1794,51.1981,50.4386,50.523,81385.0
2022-05-13 14:00:00,53.88,53.89,53.44,53.58,94489.0,50.523,50.5324,50.1104,50.2417,94489.0
2022-05-13 14:30:00,53.62,54.2,53.52,54.17,94861.0,50.2792,50.8231,50.1854,50.7949,94861.0
2022-05-13 15:00:00,54.18,54.46,54.11,54.46,161660.0,50.8043,51.0669,50.7387,51.0669,161660.0
2022-05-13 15:30:00,54.45,54.5,54.11,54.21,562644.0,51.0575,51.1044,50.7387,50.8324,562644.0
2022-05-16 09:30:00,54.06,54.26,53.04,53.45,147784.0,50.6918,50.8793,49.7353,50.1198,147784.0
2022-05-16 10:00:00,53.52,54.21,53.24,54.11,109853.0,50.1854,50.8324,49.9229,50.7387,109853.0
2022-05-16 10:30:00,54.12,54.18,53.33,53.91,161363.0,50.748,50.8043,50.0073,50.5511,161363.0
2022-05-16 11:00:00,53.87,54.39,53.5,53.68,137023.0,50.5136,51.0012,50.1667,50.3355,137023.0
2022-05-16 11:30:00,53.67,54.15,53.54,54.1,66461.0,50.3261,50.7762,50.2042,50.7293,66461.0
2022-05-16 12:00:00,54.12,54.23,53.58,53.69,89415.0,50.748,50.8512,50.2417,50.3448,89415.0
2022-05-16 12:30:00,53.65,53.73,53.41,53.48,76600.0,50.3073,50.3823,50.0823,50.1479,76600.0
2022-05-16 13:00:00,53.45,53.91,53.38,53.87,84938.0,50.1198,50.5511,50.0541,50.5136,84938.0
2022-05-16 13:30:00,53.86,53.94,53.69,53.73,75830.0,50.5042,50.5793,50.3448,50.3823,75830.0
2022-05-16 14:00:00,53.66,54.18,53.59,54.1,106067.0,50.3167,50.8043,50.2511,50.7293,106067.0
2022-05-16 14:30:00,54.1,54.24,53.81,54.02,83960.0,50.7293,50.8606,50.4574,50.6543,83960.0
2022-05-16 15:00:00,54.01,54.07,53.59,54.01,198952.0,50.6449,50.7012,50.2511,50.6449,198952.0
2022-05-16 15:30:00,54.01,54.03,53.37,53.53,320538.0,50.6449,50.6636,50.0448,50.1948,320538.0
2022-05-17 09:30:00,54.55,55.43,54.42,55.26,199413.0,51.5246,52.3558,51.4018,52.1952,199413.0
2022-05-17 10:00:00,55.29,55.32,54.13,54.24,119969.0,52.2236,52.2519,51.1279,51.2318,119969.0
2022-05-17 10:30:00,54.26,54.41,53.96,54.2,140266.0,51.2507,51.3924,50.9673,51.194,140266.0
2022-05-17 11:00:00,54.2,54.68,54.17,54.6,64181.0,51.194,51.6474,51.1657,51.5718,64181.0
2022-05-17 11:30:00,54.58,54.74,54.36,54.41,53916.0,51.5529,51.7041,51.3451,51.3924,53916.0
2022-05-17 12:00:00,54.41,54.56,54.28,54.48,69051.0,51.3924,51.5341,51.2696,51.4585,69051.0
2022-05-17 12:30:00,54.46,54.64,54.36,54.4,46646.0,51.4396,51.6096,51.3451,51.3829,46646.0
2022-05-17 13:00:00,54.39,54.62,54.25,54.48,46272.0,51.3735,51.5907,51.2412,51.4585,46272.0
2022-05-17 13:30:00,54.48,54.53,54.24,54.27,52760.0,51.4585,51.5057,51.2318,51.2601,52760.0
2022-05-17 14:00:00,54.29,54.55,53.75,54.0,100730.0,51.279,51.5246,50.769,51.0051,100730.0
2022-05-17 14:30:00,53.99,54.4,53.89,54.32,91748.0,50.9957,51.3829,50.9012,51.3074,91748.0
2022-05-17 15:00:00,54.3,54.7,54.28,54.68,132417.0,51.2885,51.6663,51.2696,51.6474,132417.0
2022-05-17 15:30:00,54.68,54.86,54.52,54.8,408799.0,51.6474,51.8174,51.4963,51.7607,408799.0
2022-05-18 09:30:00,53.81,54.92,53.81,54.42,125866.0,50.8257,51.8741,50.8257,51.4018,125866.0
2022-05-18 10:00:00,54.43,55.25,54.43,54.97,121999.0,51.4113,52.1858,51.4113,51.9213,121999.0
2022-05-18 10:30:00,54.96,55.17,54.84,55.05,150762.0,51.9119,52.1102,51.7985,51.9969,150762.0
2022-05-18 11:00:00,55.04,55.07,54.18,54.22,137408.0,51.9874,52.0158,51.1751,51.2129,137408.0
2022-05-18 11:30:00,54.25,54.54,54.05,54.21,170087.0,51.2412,51.5152,51.0523,51.2035,170087.0
2022-05-18 12:00:00,54.21,54.34,53.94,54.24,104417.0,51.2035,51.3263,50.9484,51.2318,104417.0
2022-05-18 12:30:00,54.23,54.72,54.13,54.72,95677.0,51.2224,51.6852,51.1279,51.6852,95677.0
2022-05-18 13:00:00,54.72,54.72,54.33,54.6,89322.0,51.6852,51.6852,51.3168,51.5718,89322.0
2022-05-18 13:30:00,54.57,54.84,54.16,54.27,109225.0,51.5435,51.7985,51.1562,51.2601,109225.0
2022-05-18 14:00:00,54.27,54.42,54.13,54.33,84152.0,51.2601,51.4018,51.1279,51.3168,84152.0
2022-05-18 14:30:00,54.33,54.33,53.84,53.94,145894.0,51.3168,51.3168,50.854,50.9484,145894.0
2022-05-18 15:00:00,53.96,54.09,53.7,53.86,153386.0,50.9673,51.0901,50.7218,50.8729,153386.0
2022-05-18 15:30:00,53.87,54.43,53.79,54.38,405014.0,50.8823,51.4113,50.8068,51.364,405014.0
2022-05-19 09:30:00,53.75,55.01,53.53,54.55,176357.0,50.769,51.9591,50.5612,51.5246,176357.0
2022-05-19 10:00:00,54.44,55.14,54.0,54.13,168428.0,51.4207,52.0819,51.0051,51.1279,168428.0
2022-05-19 10:30:00,54.07,54.54,53.9,54.19,97079.0,51.0712,51.5152,50.9107,51.1846,97079.0
2022-05-19 11:00:00,54.24,54.52,54.07,54.32,107064.0,51.2318,51.4963,51.0712,51.3074,107064.0
2022-05-19 11:30:00,54.38,54.75,54.3,54.49,186966.0,51.364,51.7135,51.2885,51.4679,186966.0
2022-05-19 12:00:00,54.48,54.7,54.38,54.56,116090.0,51.4585,51.6663,51.364,51.5341,116090.0
2022-05-19 12:30:00,54.55,54.65,54.22,54.4,73261.0,51.5246,51.6191,51.2129,51.3829,73261.0
2022-05-19 13:00:00,54.43,54.6,54.23,54.43,117898.0,51.4113,51.5718,51.2224,51.4113,117898.0
2022-05-19 13:30:00,54.43,54.62,54.08,54.53,100623.0,51.4113,51.5907,51.0807,51.5057,100623.0
2022-05-19 14:00:00,54.54,54.54,53.93,54.01,147716.0,51.5152,51.5152,50.939,51.0146,147716.0
2022-05-19 14:30:00,53.97,54.49,53.91,54.38,113876.0,50.9768,51.4679,50.9201,51.364,113876.0
2022-05-19 15:00:00,54.38,54.5,53.78,53.86,206689.0,51.364,51.4774,50.7973,50.8729,206689.0
2022-05-19 15:30:00,53.84,54.11,53.72,53.95,397970.0,50.854,51.109,50.7406,50.9579,397970.0
2022-05-20 09:30:00,54.4,55.21,54.4,54.91,188857.0,51.3829,52.148,51.3829,51.8646,188857.0
2022-05-20 10:00:00,54.92,55.08,54.41,55.03,160589.0,51.8741,52.0252,51.3924,51.978,160589.0
2022-05-20 10:30:00,55.01,55.18,54.42,54.44,123919.0,51.9591,52.1197,51.4018,51.4207,123919.0
2022-05-20 11:00:00,54.45,54.58,53.95,54.18,86694.0,51.4302,51.5529,50.9579,51.1751,86694.0
2022-05-20 11:30:00,54.18,54.35,53.91,53.91,75068.0,51.1751,51.3357,50.9201,50.9201,75068.0
2022-05-20 12:00:00,53.88,53.93,53.34,53.76,112046.0,50.8918,50.939,50.3817,50.7784,112046.0
2022-05-20 12:30:00,53.79,53.94,53.43,53.61,214549.0,50.8068,50.9484,50.4667,50.6367,214549.0
2022-05-20 13:00:00,53.62,53.64,53.06,53.07,116307.0,50.6462,50.6651,50.1172,50.1267,116307.0
2022-05-20 13:30:00,53.04,53.63,53.03,53.53,150669.0,50.0984,50.6556,50.0889,50.5612,150669.0
2022-05-20 14:00:00,53.53,53.58,53.23,53.49,124222.0,50.5612,50.6084,50.2778,50.5234,124222.0
2022-05-20 14:30:00,53.5,53.75,53.35,53.54,202473.0,50.5328,50.769,50.3912,50.5706,202473.0
2022-05-20 15:00:00,53.52,53.75,53.38,53.73,160620.0,50.5517,50.769,50.4195,50.7501,160620.0
2022-05-20 15:30:00,53.75,54.5,53.73,54.47,582298.0,50.769,51.4774,50.7501,51.449,582298.0
2022-05-23 09:30:00,55.08,55.48,54.42,54.65,163383.0,52.0252,52.403,51.4018,51.6191,163383.0
2022-05-23 10:00:00,54.62,54.97,54.23,54.97,108242.0,51.5907,51.9213,51.2224,51.9213,108242.0
2022-05-23 10:30:00,54.98,55.24,54.71,54.91,215520.0,51.9308,52.1763,51.6757,51.8646,215520.0
2022-05-23 11:00:00,54.89,55.53,54.84,55.42,204839.0,51.8458,52.4503,51.7985,52.3464,204839.0
2022-05-23 11:30:00,55.4,55.62,55.1,55.25,60301.0,52.3275,52.5353,52.0441,52.1858,60301.0
2022-05-23 12:00:00,55.25,55.41,54.97,54.97,56444.0,52.1858,52.3369,51.9213,51.9213,56444.0
2022-05-23 12:30:00,55.0,55.03,54.74,54.91,52532.0,51.9497,51.978,51.7041,51.8646,52532.0
2022-05-23 13:00:00,54.91,55.02,54.6,54.99,72980.0,51.8646,51.9685,51.5718,51.9402,72980.0
2022-05-23 13:30:00,55.0,55.36,54.96,55.36,73928.0,51.9497,52.2897,51.9119,52.2897,73928.0
2022-05-23 14:00:00,55.36,55.39,55.13,55.18,93216.0,52.2897,52.318,52.0724,52.1197,93216.0
2022-05-23 14:30:00,55.15,55.32,55.0,55.07,86057.0,52.0913,52.2519,51.9497,52.0158,86057.0
2022-05-23 15:00:00,55.1,55.3,55.0,55.1,122492.0,52.0441,52.233,51.9497,52.0441,122492.0
2022-05-23 15:30:00,55.09,55.24,54.84,55.21,299005.0,52.0347,52.1763,51.7985,52.148,299005.0
2022-05-24 09:30:00,54.01,54.47,53.06,53.06,125550.0,51.0146,51.449,50.1172,50.1172,125550.0
2022-05-24 10:00:00,53.11,53.22,52.35,52.87,97926.0,50.1645,50.2684,49.4466,49.9378,97926.0
2022-05-24 10:30:00,52.89,53.17,52.57,53.11,141000.0,49.9567,50.2211,49.6544,50.1645,141000.0
2022-05-24 11:00:00,53.1,53.13,52.6,52.9,308271.0,50.155,50.1834,49.6828,49.9661,308271.0
2022-05-24 11:30:00,52.94,53.08,52.6,52.98,135010.0,50.0039,50.1361,49.6828,50.0417,135010.0
2022-05-24 12:00:00,52.96,53.49,52.83,53.26,62758.0,50.0228,50.5234,49.9,50.3062,62758.0
2022-05-24 12:30:00,53.26,53.31,52.98,53.17,57125.0,50.3062,50.3534,50.0417,50.2211,57125.0
2022-05-24 13:00:00,53.17,53.17,52.78,52.97,42807.0,50.2211,50.2211,49.8528,50.0322,42807.0
2022-05-24 13:30:00,52.96,53.1,52.77,53.03,63556.0,50.0228,50.155,49.8433,50.0889,63556.0
2022-05-24 14:00:00,53.05,53.5,52.96,53.32,118205.0,50.1078,50.5328,50.0228,50.3628,118205.0
2022-05-24 14:30:00,53.3,53.47,52.93,53.08,93286.0,50.3439,50.5045,49.9945,50.1361,93286.0
2022-05-24 15:00:00,53.06,53.32,52.9,53.05,147156.0,50.1172,50.3628,49.9661,50.1078,147156.0
2022-05-24 15:30:00,53.05,53.65,53.04,53.59,271517.0,50.1078,50.6745,50.0984,50.6179,271517.0
2022-05-25 09:30:00,53.1,53.65,52.66,52.91,125830.0,50.155,50.6745,49.7394,49.9756,125830.0
2022-05-25 10:00:00,52.88,54.63,52.82,54.57,139347.0,49.9472,51.6002,49.8906,51.5435,139347.0
2022-05-25 10:30:00,54.6,54.81,54.49,54.66,125642.0,51.5718,51.7702,51.4679,51.6285,125642.0
2022-05-25 11:00:00,54.62,54.85,54.53,54.67,103367.0,51.5907,51.808,51.5057,51.638,103367.0
2022-05-25 11:30:00,54.64,54.82,54.53,54.68,54942.0,51.6096,51.7796,51.5057,51.6474,54942.0
2022-05-25 12:00:00,54.7,54.78,54.38,54.46,102824.0,51.6663,51.7419,51.364,51.4396,102824.0
2022-05-25 12:30:00,54.49,54.84,54.45,54.82,77790.0,51.4679,51.7985,51.4302,51.7796,77790.0
2022-05-25 13:00:00,54.81,55.02,54.71,55.02,94436.0,51.7702,51.9685,51.6757,51.9685,94436.0
2022-05-25 13:30:00,54.98,55.34,54.98,55.34,155751.0,51.9308,52.2708,51.9308,52.2708,155751.0
2022-05-25 14:00:00,55.31,55.83,55.06,55.83,201027.0,52.2425,52.7336,52.0063,52.7336,201027.0
2022-05-25 14:30:00,55.82,55.97,55.71,55.88,215064.0,52.7242,52.8659,52.6203,52.7808,215064.0
2022-05-25 15:00:00,55.89,55.99,55.5,55.52,249327.0,52.7903,52.8847,52.4219,52.4408,249327.0
2022-05-25 15:30:00,55.55,55.91,55.2,55.77,964514.0,52.4692,52.8092,52.1386,52.6769,964514.0
2022-05-26 09:30:00,56.07,57.22,55.58,57.06,230087.0,52.9603,54.0465,52.4975,53.8954,230087.0
2022-05-26 10:00:00,57.09,57.62,56.86,57.36,153962.0,53.9237,54.4243,53.7065,54.1788,153962.0
2022-05-26 10:30:00,57.35,57.65,57.22,57.49,83854.0,54.1693,54.4527,54.0465,54.3016,83854.0
2022-05-26 11:00:00,57.48,57.6,57.27,57.31,111398.0,54.2921,54.4055,54.0938,54.1315,111398.0
2022-05-26 11:30:00,57.28,57.36,56.96,57.07,117492.0,54.1032,54.1788,53.801,53.9049,117492.0
2022-05-26 12:00:00,57.05,57.6,57.01,57.6,123205.0,53.886,54.4055,53.8482,54.4055,123205.0
2022-05-26 12:30:00,57.61,57.62,57.31,57.35,130287.0,54.4149,54.4243,54.1315,54.1693,130287.0
2022-05-26 13:00:00,57.35,57.62,57.22,57.45,78192.0,54.1693,54.4243,54.0465,54.2638,78192.0
2022-05-26 13:30:00,57.43,57.72,57.32,57.66,71340.0,54.2449,54.5188,54.141,54.4621,71340.0
2022-05-26 14:00:00,57.68,57.87,57.55,57.84,58182.0,54.481,54.6605,54.3582,54.6321,58182.0
2022-05-26 14:30:00,57.82,58.09,57.65,58.06,77765.0,54.6133,54.8683,54.4527,54.8399,77765.0
2022-05-26 15:00:00,58.06,58.11,57.92,58.05,137289.0,54.8399,54.8872,54.7077,54.8305,137289.0
2022-05-26 15:30:00,58.05,58.27,57.99,58.22,319932.0,54.8305,55.0383,54.7738,54.9911,319932.0
2022-05-27 09:30:00,58.76,59.76,58.6,59.44,171342.0,55.5011,56.4457,55.35,56.1434,171342.0
2022-05-27 10:00:00,59.35,59.64,59.16,59.4,102104.0,56.0584,56.3323,55.8789,56.1056,102104.0
2022-05-27 10:30:00,59.43,59.65,59.17,59.25,97935.0,56.134,56.3418,55.8884,55.9639,97935.0
2022-05-27 11:00:00,59.26,59.4,59.16,59.24,96368.0,55.9734,56.1056,55.8789,55.9545,96368.0
2022-05-27 11:30:00,59.2,59.58,59.18,59.44,78309.0,55.9167,56.2756,55.8978,56.1434,78309.0
2022-05-27 12:00:00,59.43,59.54,59.31,59.39,57270.0,56.134,56.2379,56.0206,56.0962,57270.0
2022-05-27 12:30:00,59.37,59.57,59.31,59.49,67141.0,56.0773,56.2662,56.0206,56.1906,67141.0
2022-05-27 13:00:00,59.48,59.55,59.31,59.54,61713.0,56.1812,56.2473,56.0206,56.2379,61713.0
2022-05-27 13:30:00,59.55,59.86,59.44,59.8,126137.0,56.2473,56.5401,56.1434,56.4834,126137.0
2022-05-27 14:00:00,59.79,60.07,59.77,59.94,88582.0,56.474,56.7385,56.4551,56.6157,88582.0
2022-05-27 14:30:00,59.92,60.09,59.92,60.03,66659.0,56.5968,56.7574,56.5968,56.7007,66659.0
2022-05-27 15:00:00,60.04,60.34,60.01,60.33,133747.0,56.7101,56.9935,56.6818,56.984,133747.0
2022-05-27 15:30:00,60.32,60.5,60.12,60.32,414161.0,56.9746,57.1446,56.7857,56.9746,414161.0
2022-05-31 09:30:00,60.21,60.25,58.45,58.88,245796.0,56.8707,56.9085,55.2083,55.6145,245796.0
2022-05-31 10:00:00,58.84,59.1,58.46,58.94,95456.0,55.5767,55.8223,55.2178,55.6711,95456.0
2022-05-31 10:30:00,58.92,59.33,58.84,59.1,105233.0,55.6522,56.0395,55.5767,55.8223,105233.0
2022-05-31 11:00:00,59.1,59.3,58.38,58.54,86927.0,55.8223,56.0112,55.1422,55.2933,86927.0
2022-05-31 11:30:00,58.52,59.04,58.49,59.04,99375.0,55.2744,55.7656,55.2461,55.7656,99375.0
2022-05-31 12:00:00,59.04,59.07,58.43,58.62,75654.0,55.7656,55.7939,55.1894,55.3689,75654.0
2022-05-31 12:30:00,58.64,58.9,58.62,58.69,75149.0,55.3878,55.6334,55.3689,55.435,75149.0
2022-05-31 13:00:00,58.69,58.75,58.39,58.56,85628.0,55.435,55.4917,55.1516,55.3122,85628.0
2022-05-31 13:30:00,58.6,58.87,58.53,58.83,90692.0,55.35,55.605,55.2839,55.5672,90692.0
2022-05-31 14:00:00,58.82,58.82,58.39,58.44,75364.0,55.5578,55.5578,55.1516,55.1989,75364.0
2022-05-31 14:30:00,58.46,58.52,57.9,58.08,68913.0,55.2178,55.2744,54.6888,54.8588,68913.0
2022-05-31 15:00:00,58.08,58.43,57.91,58.34,84521.0,54.8588,55.1894,54.6983,55.1044,84521.0
2022-05-31 15:30:00,58.35,58.46,57.36,57.62,805885.0,55.1139,55.2178,54.1788,54.4243,805885.0
2022-06-01 09:30:00,57.64,58.62,57.61,57.85,226865.0,54.4432,55.3689,54.4149,54.6416,226865.0
2022-06-01 10:00:00,57.78,58.0,56.96,57.09,115694.0,54.5755,54.7833,53.801,53.9237,115694.0
2022-06-01 10:30:00,57.08,57.46,56.87,57.29,87592.0,53.9143,54.2732,53.7159,54.1126,87592.0
2022-06-01 11:00:00,57.26,57.34,56.77,56.96,54259.0,54.0843,54.1599,53.6215,53.801,54259.0
2022-06-01 11:30:00,56.94,56.99,56.58,56.69,54995.0,53.7821,53.8293,53.442,53.5459,54995.0
2022-06-01 12:00:00,56.68,56.93,56.58,56.75,45306.0,53.5365,53.7726,53.442,53.6026,45306.0
2022-06-01 12:30:00,56.73,56.98,56.55,56.95,64257.0,53.5837,53.8198,53.4137,53.7915,64257.0
2022-06-01 13:00:00,56.94,57.32,56.93,57.23,56705.0,53.7821,54.141,53.7726,54.056,56705.0
2022-06-01 13:30:00,57.23,57.53,57.12,57.48,78258.0,54.056,54.3393,53.9521,54.2921,78258.0
2022-06-01 14:00:00,57.48,57.92,57.44,57.71,114314.0,54.2921,54.7077,54.2543,54.5094,114314.0
2022-06-01 14:30:00,57.72,57.86,57.52,57.6,81515.0,54.5188,54.651,54.3299,54.4055,81515.0
2022-06-01 15:00:00,57.6,57.81,57.51,57.64,88003.0,54.4055,54.6038,54.3204,54.4432,88003.0
2022-06-01 15:30:00,57.65,57.94,57.49,57.76,466367.0,54.4527,54.7266,54.3016,54.5566,466367.0
2022-06-02 09:30:00,57.99,58.27,57.05,57.22,88909.0,54.7738,55.0383,53.886,54.0465,88909.0
2022-06-02 10:00:00,57.22,58.09,57.19,57.41,71618.0,54.0465,54.8683,54.0182,54.226,71618.0
2022-06-02 10:30:00,57.42,57.98,57.38,57.69,87799.0,54.2354,54.7644,54.1977,54.4905,87799.0
2022-06-02 11:00:00,57.66,58.19,57.63,58.07,160744.0,54.4621,54.9627,54.4338,54.8494,160744.0
2022-06-02 11:30:00,58.09,58.36,57.99,58.05,89575.0,54.8683,55.1233,54.7738,54.8305,89575.0
2022-06-02 12:00:00,58.08,58.26,57.91,58.19,68809.0,54.8588,55.0289,54.6983,54.9627,68809.0
2022-06-02 12:30:00,58.16,58.53,58.13,58.45,115726.0,54.9344,55.2839,54.9061,55.2083,115726.0
2022-06-02 13:00:00,58.44,58.58,58.32,58.57,69894.0,55.1989,55.3311,55.0855,55.3217,69894.0
2022-06-02 13:30:00,58.57,58.72,58.53,58.68,86278.0,55.3217,55.4633,55.2839,55.4256,86278.0
2022-06-02 14:00:00,58.68,58.8,58.26,58.31,80197.0,55.4256,55.5389,55.0289,55.0761,80197.0
2022-06-02 14:30:00,58.32,58.8,58.3,58.49,100843.0,55.0855,55.5389,55.0666,55.2461,100843.0
2022-06-02 15:00:00,58.49,58.56,58.12,58.18,119123.0,55.2461,55.3122,54.8966,54.9533,119123.0
2022-06-02 15:30:00,58.19,58.54,58.08,58.54,342040.0,54.9627,55.2933,54.8588,55.2933,342040.0
2022-06-03 09:30:00,57.52,58.43,57.39,58.26,85947.0,54.3299,55.1894,54.2071,55.0289,85947.0
2022-06-03 10:00:00,58.23,58.63,57.73,57.78,86752.0,55.0005,55.3783,54.5282,54.5755,86752.0
2022-06-03 10:30:00,57.78,57.95,57.58,57.7,55264.0,54.5755,54.736,54.3866,54.4999,55264.0
2022-06-03 11:00:00,57.66,57.66,57.37,57.6,77648.0,54.4621,54.4621,54.1882,54.4055,77648.0
2022-06-03 11:30:00,57.64,57.85,57.6,57.61,56492.0,54.4432,54.6416,54.4055,54.4149,56492.0
2022-06-03 12:00:00,57.6,57.83,57.54,57.76,43833.0,54.4055,54.6227,54.3488,54.5566,43833.0
2022-06-03 12:30:00,57.76,57.92,57.69,57.92,32721.0,54.5566,54.7077,54.4905,54.7077,32721.0
2022-06-03 13:00:00,57.93,58.1,57.75,57.97,48842.0,54.7172,54.8777,54.5471,54.7549,48842.0
2022-06-03 13:30:00,57.95,58.07,57.76,57.96,59466.0,54.736,54.8494,54.5566,54.7455,59466.0
2022-06-03 14:00:00,57.96,58.03,57.82,58.02,49860.0,54.7455,54.8116,54.6133,54.8022,49860.0
2022-06-03 14:30:00,58.03,58.05,57.77,57.92,48523.0,54.8116,54.8305,54.566,54.7077,48523.0
2022-06-03 15:00:00,57.94,58.01,57.75,58.01,61603.0,54.7266,54.7927,54.5471,54.7927,61603.0
2022-06-03 15:30:00,58.0,58.08,57.61,57.78,318801.0,54.7833,54.8588,54.4149,54.5755,318801.0
2022-06-06 09:30:00,58.18,58.99,57.45,58.95,124657.0,54.9533,55.7184,54.2638,55.6806,124657.0
2022-06-06 10:00:00,58.98,59.92,58.92,59.89,193677.0,55.7089,56.5968,55.6522,56.5685,193677.0
2022-06-06 10:30:00,59.9,60.33,59.45,59.57,357227.0,56.5779,56.984,56.1529,56.2662,357227.0
2022-06-06 11:00:00,59.6,59.85,59.13,59.41,99409.0,56.2945,56.5307,55.8506,56.1151,99409.0
2022-06-06 11:30:00,59.41,59.63,59.26,59.54,70725.0,56.1151,56.3229,55.9734,56.2379,70725.0
2022-06-06 12:00:00,59.54,59.54,59.1,59.14,91580.0,56.2379,56.2379,55.8223,55.86,91580.0
2022-06-06 12:30:00,59.12,59.51,59.05,59.39,69308.0,55.8412,56.2095,55.775,56.0962,69308.0
2022-06-06 13:00:00,59.4,59.58,59.36,59.54,81640.0,56.1056,56.2756,56.0678,56.2379,81640.0
2022-06-06 13:30:00,59.53,59.94,59.53,59.88,110931.0,56.2284,56.6157,56.2284,56.559,110931.0
2022-06-06 14:00:00,59.9,59.9,59.54,59.62,114882.0,56.5779,56.5779,56.2379,56.3134,114882.0
2022-06-06 14:30:00,59.61,59.64,59.28,59.4,74194.0,56.304,56.3323,55.9923,56.1056,74194.0
2022-06-06 15:00:00,59.37,59.39,59.08,59.15,72395.0,56.0773,56.0962,55.8034,55.8695,72395.0
2022-06-06 15:30:00,59.15,59.26,59.06,59.18,282754.0,55.8695,55.9734,55.7845,55.8978,282754.0
2022-06-07 09:30:00,58.96,59.27,57.76,58.13,135488.0,55.69,55.9828,54.5566,54.9061,135488.0
2022-06-07 10:00:00,58.13,58.88,58.11,58.84,90272.0,54.9061,55.6145,54.8872,55.5767,90272.0
2022-06-07 10:30:00,58.8,59.23,58.68,58.94,88046.0,55.5389,55.9451,55.4256,55.6711,88046.0
2022-06-07 11:00:00,58.97,59.01,58.57,58.58,113719.0,55.6995,55.7373,55.3217,55.3311,113719.0
2022-06-07 11:30:00,58.57,58.64,58.23,58.37,59787.0,55.3217,55.3878,55.0005,55.1328,59787.0
2022-06-07 12:00:00,58.36,58.36,58.01,58.17,45808.0,55.1233,55.1233,54.7927,54.9438,45808.0
2022-06-07 12:30:00,58.16,58.31,58.08,58.26,67834.0,54.9344,55.0761,54.8588,55.0289,67834.0
2022-06-07 13:00:00,58.25,58.75,58.23,58.64,58138.0,55.0194,55.4917,55.0005,55.3878,58138.0
2022-06-07 13:30:00,58.67,58.69,58.36,58.43,88627.0,55.4161,55.435,55.1233,55.1894,88627.0
2022-06-07 14:00:00,58.42,58.84,58.4,58.75,62421.0,55.18,55.5767,55.1611,55.4917,62421.0
2022-06-07 14:30:00,58.76,58.87,58.64,58.79,62017.0,55.5011,55.605,55.3878,55.5295,62017.0
2022-06-07 15:00:00,58.77,59.05,58.75,58.85,70841.0,55.5106,55.775,55.4917,55.5861,70841.0
2022-06-07 15:30:00,58.84,59.17,58.78,59.07,180304.0,55.5767,55.8884,55.52,55.7939,180304.0
2022-06-08 09:30:00,58.7,59.09,57.56,58.22,170370.0,55.4444,55.8128,54.3677,54.9911,170370.0
2022-06-08 10:00:00,58.23,58.25,57.75,57.96,34169.0,55.0005,55.0194,54.5471,54.7455,34169.0
2022-06-08 10:30:00,57.94,58.04,57.66,57.88,63709.0,54.7266,54.8211,54.4621,54.6699,63709.0
2022-06-08 11:00:00,57.92,58.57,57.86,58.27,53748.0,54.7077,55.3217,54.651,55.0383,53748.0
2022-06-08 11:30:00,58.25,58.3,58.12,58.14,37621.0,55.0194,55.0666,54.8966,54.9155,37621.0
2022-06-08 12:00:00,58.16,58.22,57.84,57.99,29411.0,54.9344,54.9911,54.6321,54.7738,29411.0
2022-06-08 12:30:00,57.98,58.02,57.79,57.98,68942.0,54.7644,54.8022,54.5849,54.7644,68942.0
2022-06-08 13:00:00,57.95,57.97,57.45,57.48,122272.0,54.736,54.7549,54.2638,54.2921,122272.0
2022-06-08 13:30:00,57.45,57.52,57.25,57.43,87981.0,54.2638,54.3299,54.0749,54.2449,87981.0
2022-06-08 14:00:00,57.45,57.45,57.12,57.18,84803.0,54.2638,54.2638,53.9521,54.0087,84803.0
2022-06-08 14:30:00,57.17,57.23,57.04,57.09,79291.0,53.9993,54.056,53.8765,53.9237,79291.0
2022-06-08 15:00:00,57.07,57.28,56.95,57.2,95033.0,53.9049,54.1032,53.7915,54.0276,95033.0
2022-06-08 15:30:00,57.21,57.32,57.05,57.32,253423.0,54.0371,54.141,53.886,54.141,253423.0
2022-06-09 09:30:00,56.99,57.0,55.76,56.58,84345.0,53.8293,53.8387,52.6675,53.442,84345.0
2022-06-09 10:00:00,56.55,57.22,56.54,57.22,81014.0,53.4137,54.0465,53.4042,54.0465,81014.0
2022-06-09 10:30:00,57.25,57.41,56.78,56.89,178502.0,54.0749,54.226,53.6309,53.7348,178502.0
2022-06-09 11:00:00,56.83,56.92,56.64,56.8,89150.0,53.6782,53.7632,53.4987,53.6498,89150.0
2022-06-09 11:30:00,56.8,57.04,56.67,56.98,42684.0,53.6498,53.8765,53.527,53.8198,42684.0
2022-06-09 12:00:00,56.97,57.07,56.79,57.05,34729.0,53.8104,53.9049,53.6404,53.886,34729.0
2022-06-09 12:30:00,57.06,57.2,56.91,57.19,61596.0,53.8954,54.0276,53.7537,54.0182,61596.0
2022-06-09 13:00:00,57.2,57.37,57.1,57.13,38250.0,54.0276,54.1882,53.9332,53.9615,38250.0
2022-06-09 13:30:00,57.12,57.32,57.01,57.32,33757.0,53.9521,54.141,53.8482,54.141,33757.0
2022-06-09 14:00:00,57.32,57.32,56.98,57.01,65732.0,54.141,54.141,53.8198,53.8482,65732.0
2022-06-09 14:30:00,57.01,57.04,56.77,56.77,67903.0,53.8482,53.8765,53.6215,53.6215,67903.0
2022-06-09 15:00:00,56.75,56.93,56.62,56.71,148745.0,53.6026,53.7726,53.4798,53.5648,148745.0
2022-06-09 15:30:00,56.7,56.9,56.53,56.65,560262.0,53.5554,53.7443,53.3948,53.5081,560262.0
2022-06-10 09:30:00,54.73,55.57,54.48,54.74,124826.0,51.6946,52.488,51.4585,51.7041,124826.0
2022-06-10 10:00:00,54.78,54.78,53.86,53.94,90129.0,51.7419,51.7419,50.8729,50.9484,90129.0
2022-06-10 10:30:00,53.95,54.32,53.87,54.06,117122.0,50.9579,51.3074,50.8823,51.0618,117122.0
2022-06-10 11:00:00,54.06,54.21,53.6,53.68,134831.0,51.0618,51.2035,50.6273,50.7029,134831.0
2022-06-10 11:30:00,53.65,54.21,53.54,54.16,127221.0,50.6745,51.2035,50.5706,51.1562,127221.0
2022-06-10 12:00:00,54.21,54.41,54.05,54.33,66953.0,51.2035,51.3924,51.0523,51.3168,66953.0
2022-06-10 12:30:00,54.32,54.5,54.1,54.26,67711.0,51.3074,51.4774,51.0996,51.2507,67711.0
2022-06-10 13:00:00,54.26,54.4,54.11,54.4,52157.0,51.2507,51.3829,51.109,51.3829,52157.0
2022-06-10 13:30:00,54.4,54.56,54.21,54.31,99177.0,51.3829,51.5341,51.2035,51.2979,99177.0
2022-06-10 14:00:00,54.31,54.81,54.17,54.54,104279.0,51.2979,51.7702,51.1657,51.5152,104279.0
2022-06-10 14:30:00,54.58,54.85,54.39,54.84,98032.0,51.5529,51.808,51.3735,51.7985,98032.0
2022-06-10 15:00:00,54.83,55.0,54.7,54.93,159562.0,51.7891,51.9497,51.6663,51.8835,159562.0
2022-06-10 15:30:00,54.93,54.94,54.39,54.45,286594.0,51.8835,51.893,51.3735,51.4302,286594.0
2022-06-13 09:30:00,52.0,52.0,50.31,50.5,222114.0,49.116,49.116,47.5198,47.6992,222114.0
2022-06-13 10:00:00,50.5,50.66,49.69,49.8,176651.0,47.6992,47.8504,46.9342,47.0381,176651.0
2022-06-13 10:30:00,49.79,50.11,49.27,49.28,193846.0,47.0286,47.3309,46.5374,46.5469,193846.0
2022-06-13 11:00:00,49.26,49.37,48.92,49.17,245497.0,46.528,46.6319,46.2069,46.443,245497.0
2022-06-13 11:30:00,49.17,49.33,48.98,49.03,243437.0,46.443,46.5941,46.2635,46.3108,243437.0
2022-06-13 12:00:00,49.04,50.32,49.01,50.28,213005.0,46.3202,47.5292,46.2919,47.4914,213005.0
2022-06-13 12:30:00,50.27,50.63,50.05,50.09,225395.0,47.482,47.822,47.2742,47.312,225395.0
2022-06-13 13:00:00,50.13,50.28,49.97,50.23,285152.0,47.3497,47.4914,47.1986,47.4442,285152.0
2022-06-13 13:30:00,50.23,50.74,50.06,50.71,148593.0,47.4442,47.9259,47.2836,47.8976,148593.0
2022-06-13 14:00:00,50.71,50.72,50.25,50.43,127363.0,47.8976,47.907,47.4631,47.6331,127363.0
2022-06-13 14:30:00,50.44,50.75,50.34,50.44,113314.0,47.6426,47.9354,47.5481,47.6426,113314.0
2022-06-13 15:00:00,50.43,50.63,50.1,50.18,151298.0,47.6331,47.822,47.3214,47.397,151298.0
2022-06-13 15:30:00,50.17,50.18,49.75,50.1,558820.0,47.3875,47.397,46.9908,47.3214,558820.0
2022-06-14 09:30:00,50.2,50.56,49.58,50.12,227290.0,47.4159,47.7559,46.8303,47.3403,227290.0
2022-06-14 10:00:00,50.11,50.27,49.21,49.21,170765.0,47.3309,47.482,46.4808,46.4808,170765.0
2022-06-14 10:30:00,49.19,50.01,49.17,49.7,105214.0,46.4619,47.2364,46.443,46.9436,105214.0
2022-06-14 11:00:00,49.68,50.48,49.65,50.39,162087.0,46.9247,47.6803,46.8964,47.5953,162087.0
2022-06-14 11:30:00,50.37,50.37,49.86,50.01,323397.0,47.5764,47.5764,47.0947,47.2364,323397.0
2022-06-14 12:00:00,49.99,49.99,49.71,49.88,139995.0,47.2175,47.2175,46.953,47.1136,139995.0
2022-06-14 12:30:00,49.88,49.95,49.19,49.25,113661.0,47.1136,47.1797,46.4619,46.5186,113661.0
2022-06-14 13:00:00,49.26,49.65,49.12,49.34,101515.0,46.528,46.8964,46.3958,46.6036,101515.0
2022-06-14 13:30:00,49.34,49.34,48.76,48.91,163836.0,46.6036,46.6036,46.0557,46.1974,163836.0
2022-06-14 14:00:00,48.88,49.3,48.88,49.28,106477.0,46.1691,46.5658,46.1691,46.5469,106477.0
2022-06-14 14:30:00,49.26,49.33,49.02,49.14,110078.0,46.528,46.5941,46.3013,46.4147,110078.0
2022-06-14 15:00:00,49.13,49.16,48.92,49.09,164777.0,46.4052,46.4335,46.2069,46.3674,164777.0
2022-06-14 15:30:00,49.11,49.4,49.1,49.36,381325.0,46.3863,46.6602,46.3769,46.6225,381325.0
2022-06-15 09:30:00,49.98,51.07,49.8,50.88,160775.0,47.2081,48.2376,47.0381,48.0582,160775.0
2022-06-15 10:00:00,50.89,51.1,50.7,50.78,185155.0,48.0676,48.266,47.8881,47.9637,185155.0
2022-06-15 10:30:00,50.77,50.78,50.17,50.52,305303.0,47.9543,47.9637,47.3875,47.7181,305303.0
2022-06-15 11:00:00,50.5,50.64,50.07,50.16,181058.0,47.6992,47.8315,47.2931,47.3781,181058.0
2022-06-15 11:30:00,50.18,50.41,50.09,50.25,120173.0,47.397,47.6142,47.312,47.4631,120173.0
2022-06-15 12:00:00,50.24,50.46,50.03,50.4,141121.0,47.4536,47.6614,47.2553,47.6048,141121.0
2022-06-15 12:30:00,50.4,50.42,50.04,50.07,175497.0,47.6048,47.6237,47.2647,47.2931,175497.0
2022-06-15 13:00:00,50.07,50.55,50.05,50.51,83872.0,47.2931,47.7465,47.2742,47.7087,83872.0
2022-06-15 13:30:00,50.54,50.89,50.44,50.85,90130.0,47.737,48.0676,47.6426,48.0298,90130.0
2022-06-15 14:00:00,50.84,51.03,50.13,50.43,236200.0,48.0204,48.1998,47.3497,47.6331,236200.0
2022-06-15 14:30:00,50.45,51.62,49.88,50.52,210103.0,47.652,48.7571,47.1136,47.7181,210103.0
2022-06-15 15:00:00,50.57,51.05,50.42,50.93,261480.0,47.7653,48.2187,47.6237,48.1054,261480.0
2022-06-15 15:30:00,50.95,51.2,50.41,50.55,683710.0,48.1243,48.3604,47.6142,47.7465,683710.0
2022-06-16 09:30:00,49.34,49.34,48.47,48.55,185430.0,46.6036,46.6036,45.7818,45.8574,185430.0
2022-06-16 10:00:00,48.52,48.54,47.93,48.0,182431.0,45.829,45.8479,45.2718,45.3379,182431.0
2022-06-16 10:30:00,48.0,48.02,47.04,47.05,172548.0,45.3379,45.3568,44.4311,44.4406,172548.0
2022-06-16 11:00:00,47.04,47.49,47.0,47.25,160749.0,44.4311,44.8562,44.3933,44.6295,160749.0
2022-06-16 11:30:00,47.27,47.27,46.74,46.94,191020.0,44.6484,44.6484,44.1478,44.3367,191020.0
2022-06-16 12:00:00,46.95,47.02,46.67,46.95,222871.0,44.3461,44.4122,44.0816,44.3461,222871.0
2022-06-16 12:30:00,46.92,46.93,46.53,46.73,147249.0,44.3178,44.3272,43.9494,44.1383,147249.0
2022-06-16 13:00:00,46.78,46.95,46.56,46.88,146207.0,44.1855,44.3461,43.9777,44.28,146207.0
2022-06-16 13:30:00,46.9,46.93,46.47,46.47,145251.0,44.2989,44.3272,43.8927,43.8927,145251.0
2022-06-16 14:00:00,46.44,46.65,46.21,46.42,231644.0,43.8644,44.0628,43.6472,43.8455,231644.0
2022-06-16 14:30:00,46.41,46.44,45.97,46.26,168998.0,43.8361,43.8644,43.4205,43.6944,168998.0
2022-06-16 15:00:00,46.27,46.95,46.25,46.86,402324.0,43.7038,44.3461,43.6849,44.2611,402324.0
2022-06-16 15:30:00,46.85,46.87,46.42,46.8,835255.0,44.2517,44.2706,43.8455,44.2044,835255.0
2022-06-17 09:30:00,46.78,47.98,46.78,47.84,371859.0,44.1855,45.319,44.1855,45.1868,371859.0
2022-06-17 10:00:00,47.81,47.84,47.22,47.39,272087.0,45.1584,45.1868,44.6011,44.7617,272087.0
2022-06-17 10:30:00,47.39,47.47,46.7,46.82,201154.0,44.7617,44.8373,44.11,44.2233,201154.0
2022-06-17 11:00:00,46.8,47.55,46.7,47.47,234726.0,44.2044,44.9128,44.11,44.8373,234726.0
2022-06-17 11:30:00,47.5,47.74,46.95,47.02,148265.0,44.8656,45.0923,44.3461,44.4122,148265.0
2022-06-17 12:00:00,47.05,47.17,46.8,47.07,97564.0,44.4406,44.5539,44.2044,44.4595,97564.0
2022-06-17 12:30:00,47.07,47.23,46.95,47.12,218472.0,44.4595,44.6106,44.3461,44.5067,218472.0
2022-06-17 13:00:00,47.1,47.63,47.09,47.55,282282.0,44.4878,44.9884,44.4783,44.9128,282282.0
2022-06-17 13:30:00,47.56,48.12,47.56,48.0,245680.0,44.9223,45.4512,44.9223,45.3379,245680.0
2022-06-17 14:00:00,48.01,48.3,47.91,48.04,334421.0,45.3473,45.6212,45.2529,45.3757,334421.0
2022-06-17 14:30:00,48.04,48.55,47.95,48.28,194698.0,45.3757,45.8574,45.2907,45.6024,194698.0
2022-06-17 15:00:00,48.28,48.35,47.95,48.28,181002.0,45.6024,45.6685,45.2907,45.6024,181002.0
2022-06-17 15:30:00,48.28,48.42,47.97,48.2,1022476.0,45.6024,45.7346,45.3095,45.5268,1022476.0
2022-06-21 09:30:00,49.8,50.64,49.58,50.29,313578.0,47.0381,47.8315,46.8303,47.5009,313578.0
2022-06-21 10:00:00,50.34,50.65,49.97,50.15,251256.0,47.5481,47.8409,47.1986,47.3686,251256.0
2022-06-21 10:30:00,50.15,50.56,50.14,50.5,120005.0,47.3686,47.7559,47.3592,47.6992,120005.0
2022-06-21 11:00:00,50.47,50.58,50.11,50.14,117138.0,47.6709,47.7748,47.3309,47.3592,117138.0
2022-06-21 11:30:00,50.16,50.23,49.9,50.16,183523.0,47.3781,47.4442,47.1325,47.3781,183523.0
2022-06-21 12:00:00,50.16,50.17,49.71,49.94,167328.0,47.3781,47.3875,46.953,47.1703,167328.0
2022-06-21 12:30:00,49.93,50.25,49.93,50.24,72820.0,47.1608,47.4631,47.1608,47.4536,72820.0
2022-06-21 13:00:00,50.24,50.27,50.09,50.09,88834.0,47.4536,47.482,47.312,47.312,88834.0
2022-06-21 13:30:00,50.11,50.25,49.93,49.97,88932.0,47.3309,47.4631,47.1608,47.1986,88932.0
2022-06-21 14:00:00,49.96,50.06,49.73,50.05,116309.0,47.1892,47.2836,46.9719,47.2742,116309.0
2022-06-21 14:30:00,50.05,50.21,49.97,50.16,99522.0,47.2742,47.4253,47.1986,47.3781,99522.0
2022-06-21 15:00:00,50.16,50.34,49.93,49.97,157473.0,47.3781,47.5481,47.1608,47.1986,157473.0
2022-06-21 15:30:00,49.96,49.99,49.79,49.85,339139.0,47.1892,47.2175,47.0286,47.0853,339139.0
2022-06-22 09:30:00,48.99,49.84,48.7,49.69,109462.0,46.273,47.0758,45.9991,46.9342,109462.0
2022-06-22 10:00:00,49.69,50.39,49.53,50.39,89829.0,46.9342,47.5953,46.783,47.5953,89829.0
2022-06-22 10:30:00,50.41,50.55,50.01,50.09,55034.0,47.6142,47.7465,47.2364,47.312,55034.0
2022-06-22 11:00:00,50.08,50.17,49.77,50.16,88002.0,47.3025,47.3875,47.0097,47.3781,88002.0
2022-06-22 11:30:00,50.17,50.44,49.78,49.88,73833.0,47.3875,47.6426,47.0192,47.1136,73833.0
2022-06-22 12:00:00,49.91,50.22,49.85,50.16,84035.0,47.1419,47.4348,47.0853,47.3781,84035.0
2022-06-22 12:30:00,50.15,50.39,50.13,50.33,59623.0,47.3686,47.5953,47.3497,47.5387,59623.0
2022-06-22 13:00:00,50.37,50.39,50.14,50.3,95752.0,47.5764,47.5953,47.3592,47.5103,95752.0
2022-06-22 13:30:00,50.29,50.53,50.25,50.51,75712.0,47.5009,47.7276,47.4631,47.7087,75712.0
2022-06-22 14:00:00,50.52,50.72,50.43,50.45,78394.0,47.7181,47.907,47.6331,47.652,78394.0
2022-06-22 14:30:00,50.47,50.51,50.22,50.36,55011.0,47.6709,47.7087,47.4348,47.567,55011.0
2022-06-22 15:00:00,50.37,50.37,50.18,50.21,106292.0,47.5764,47.5764,47.397,47.4253,106292.0
2022-06-22 15:30:00,50.21,50.35,50.13,50.19,367635.0,47.4253,47.5575,47.3497,47.4064,367635.0
2022-06-23 09:30:00,50.53,51.15,50.11,50.49,100377.0,47.7276,48.3132,47.3309,47.6898,100377.0
2022-06-23 10:00:00,50.56,50.61,50.15,50.43,99880.0,47.7559,47.8031,47.3686,47.6331,99880.0
2022-06-23 10:30:00,50.43,51.03,50.34,50.67,113556.0,47.6331,48.1998,47.5481,47.8598,113556.0
2022-06-23 11:00:00,50.69,50.69,50.28,50.45,100098.0,47.8787,47.8787,47.4914,47.652,100098.0
2022-06-23 11:30:00,50.42,50.51,49.89,49.92,93617.0,47.6237,47.7087,47.1231,47.1514,93617.0
2022-06-23 12:00:00,49.92,49.92,49.56,49.57,66010.0,47.1514,47.1514,46.8114,46.8208,66010.0
2022-06-23 12:30:00,49.55,49.57,49.16,49.21,58772.0,46.8019,46.8208,46.4335,46.4808,58772.0
2022-06-23 13:00:00,49.19,49.3,49.04,49.11,56643.0,46.4619,46.5658,46.3202,46.3863,56643.0
2022-06-23 13:30:00,49.14,49.29,48.98,49.29,63623.0,46.4147,46.5563,46.2635,46.5563,63623.0
2022-06-23 14:00:00,49.28,49.57,49.23,49.55,72461.0,46.5469,46.8208,46.4997,46.8019,72461.0
2022-06-23 14:30:00,49.56,49.75,49.54,49.68,57070.0,46.8114,46.9908,46.7925,46.9247,57070.0
2022-06-23 15:00:00,49.68,49.83,49.6,49.79,69616.0,46.9247,47.0664,46.8491,47.0286,69616.0
2022-06-23 15:30:00,49.79,50.09,49.79,49.94,209665.0,47.0286,47.312,47.0286,47.1703,209665.0
2022-06-24 09:30:00,50.61,51.67,50.59,51.64,132440.0,47.8031,48.8043,47.7842,48.776,132440.0
2022-06-24 10:00:00,51.66,52.0,51.59,51.73,77663.0,48.7949,49.116,48.7288,48.861,77663.0
2022-06-24 10:30:00,51.71,51.8,51.37,51.67,118285.0,48.8421,48.9271,48.521,48.8043,118285.0
2022-06-24 11:00:00,51.69,51.97,51.66,51.95,124612.0,48.8232,49.0877,48.7949,49.0688,124612.0
2022-06-24 11:30:00,51.95,52.08,51.75,51.87,103119.0,49.0688,49.1916,48.8799,48.9932,103119.0
2022-06-24 12:00:00,51.87,52.02,51.76,51.77,42768.0,48.9932,49.1349,48.8893,48.8988,42768.0
2022-06-24 12:30:00,51.75,51.88,51.65,51.87,132811.0,48.8799,49.0027,48.7854,48.9932,132811.0
2022-06-24 13:00:00,51.85,52.15,51.85,52.07,65641.0,48.9744,49.2577,48.9744,49.1822,65641.0
2022-06-24 13:30:00,52.07,52.14,51.98,52.02,104958.0,49.1822,49.2483,49.0971,49.1349,104958.0
2022-06-24 14:00:00,52.03,52.26,52.03,52.26,115011.0,49.1444,49.3616,49.1444,49.3616,115011.0
2022-06-24 14:30:00,52.26,52.29,52.06,52.11,118298.0,49.3616,49.39,49.1727,49.2199,118298.0
2022-06-24 15:00:00,52.12,52.29,52.06,52.28,222205.0,49.2294,49.39,49.1727,49.3805,222205.0
2022-06-24 15:30:00,52.28,52.52,51.77,52.03,776029.0,49.3805,49.6072,48.8988,49.1444,776029.0
2022-06-27 09:30:00,52.95,53.43,51.89,52.14,146274.0,50.0133,50.4667,49.0121,49.2483,146274.0
2022-06-27 10:00:00,52.17,52.6,51.66,51.73,109999.0,49.2766,49.6828,48.7949,48.861,109999.0
2022-06-27 10:30:00,51.78,52.64,51.74,52.49,101764.0,48.9082,49.7205,48.8705,49.5789,101764.0
2022-06-27 11:00:00,52.49,52.6,52.41,52.56,51430.0,49.5789,49.6828,49.5033,49.645,51430.0
2022-06-27 11:30:00,52.57,52.61,52.36,52.45,76543.0,49.6544,49.6922,49.4561,49.5411,76543.0
2022-06-27 12:00:00,52.46,52.48,52.01,52.02,54619.0,49.5505,49.5694,49.1255,49.1349,54619.0
2022-06-27 12:30:00,52.01,52.35,51.97,52.33,59334.0,49.1255,49.4466,49.0877,49.4277,59334.0
2022-06-27 13:00:00,52.36,52.38,52.17,52.29,35553.0,49.4561,49.475,49.2766,49.39,35553.0
2022-06-27 13:30:00,52.3,52.32,52.01,52.23,57510.0,49.3994,49.4183,49.1255,49.3333,57510.0
2022-06-27 14:00:00,52.24,52.6,52.13,52.36,91981.0,49.3427,49.6828,49.2388,49.4561,91981.0
2022-06-27 14:30:00,52.37,52.38,52.05,52.08,60128.0,49.4655,49.475,49.1633,49.1916,60128.0
2022-06-27 15:00:00,52.08,52.44,51.98,52.35,89409.0,49.1916,49.5316,49.0971,49.4466,89409.0
2022-06-27 15:30:00,52.32,52.58,52.2,52.39,256805.0,49.4183,49.6639,49.3049,49.4844,256805.0
2022-06-28 09:30:00,52.59,53.14,52.36,52.79,90788.0,49.6733,50.1928,49.4561,49.8622,90788.0
2022-06-28 10:00:00,52.79,52.96,52.36,52.47,117599.0,49.8622,50.0228,49.4561,49.56,117599.0
2022-06-28 10:30:00,52.47,52.47,52.1,52.29,68103.0,49.56,49.56,49.2105,49.39,68103.0
2022-06-28 11:00:00,52.3,52.38,51.62,51.62,53002.0,49.3994,49.475,48.7571,48.7571,53002.0
2022-06-28 11:30:00,51.59,51.7,51.14,51.2,62204.0,48.7288,48.8327,48.3037,48.3604,62204.0
2022-06-28 12:00:00,51.2,51.54,51.12,51.54,43261.0,48.3604,48.6815,48.2848,48.6815,43261.0
2022-06-28 12:30:00,51.53,51.75,51.4,51.59,46918.0,48.6721,48.8799,48.5493,48.7288,46918.0
2022-06-28 13:00:00,51.58,51.62,51.41,51.62,63353.0,48.7193,48.7571,48.5588,48.7571,63353.0
2022-06-28 13:30:00,51.6,51.76,51.47,51.7,31966.0,48.7382,48.8893,48.6154,48.8327,31966.0
2022-06-28 14:00:00,51.67,51.75,51.24,51.35,62609.0,48.8043,48.8799,48.3982,48.5021,62609.0
2022-06-28 14:30:00,51.32,51.4,51.14,51.3,51482.0,48.4737,48.5493,48.3037,48.4549,51482.0
2022-06-28 15:00:00,51.31,51.56,51.23,51.38,88108.0,48.4643,48.7004,48.3887,48.5304,88108.0
2022-06-28 15:30:00,51.37,51.41,51.21,51.28,223398.0,48.521,48.5588,48.3699,48.436,223398.0
2022-06-29 09:30:00,51.16,51.2,50.02,50.54,55250.0,48.3226,48.3604,47.2458,47.737,55250.0
2022-06-29 10:00:00,50.48,50.75,49.8,50.12,87611.0,47.6803,47.9354,47.0381,47.3403,87611.0
2022-06-29 10:30:00,50.12,50.39,49.98,50.12,89670.0,47.3403,47.5953,47.2081,47.3403,89670.0
2022-06-29 11:00:00,50.08,50.08,49.4,49.62,68167.0,47.3025,47.3025,46.6602,46.868,68167.0
2022-06-29 11:30:00,49.57,49.91,49.51,49.61,54461.0,46.8208,47.1419,46.7641,46.8586,54461.0
2022-06-29 12:00:00,49.61,49.64,49.1,49.13,102171.0,46.8586,46.8869,46.3769,46.4052,102171.0
2022-06-29 12:30:00,49.12,49.28,49.02,49.13,67759.0,46.3958,46.5469,46.3013,46.4052,67759.0
2022-06-29 13:00:00,49.12,49.24,48.89,49.08,90751.0,46.3958,46.5091,46.1785,46.358,90751.0
2022-06-29 13:30:00,49.05,49.93,49.01,49.91,138434.0,46.3296,47.1608,46.2919,47.1419,138434.0
2022-06-29 14:00:00,49.92,50.06,49.54,49.65,114256.0,47.1514,47.2836,46.7925,46.8964,114256.0
2022-06-29 14:30:00,49.66,49.67,49.48,49.5,54042.0,46.9058,46.9153,46.7358,46.7547,54042.0
2022-06-29 15:00:00,49.5,49.69,49.4,49.65,64849.0,46.7547,46.9342,46.6602,46.8964,64849.0
2022-06-29 15:30:00,49.65,49.74,49.33,49.67,309673.0,46.8964,46.9814,46.5941,46.9153,309673.0
2022-06-30 09:30:00,48.6,48.6,47.2,47.32,204642.0,45.9046,45.9046,44.5822,44.6956,204642.0
2022-06-30 10:00:00,47.28,47.86,47.25,47.8,139018.0,44.6578,45.2056,44.6295,45.149,139018.0
2022-06-30 10:30:00,47.82,48.33,47.77,48.32,160243.0,45.1679,45.6496,45.1206,45.6401,160243.0
2022-06-30 11:00:00,48.33,48.69,48.18,48.58,99210.0,45.6496,45.9896,45.5079,45.8857,99210.0
2022-06-30 11:30:00,48.59,48.84,48.43,48.76,68382.0,45.8952,46.1313,45.744,46.0557,68382.0
2022-06-30 12:00:00,48.76,49.1,48.61,49.07,72913.0,46.0557,46.3769,45.914,46.3485,72913.0
2022-06-30 12:30:00,49.08,49.22,48.76,48.9,72179.0,46.358,46.4902,46.0557,46.188,72179.0
2022-06-30 13:00:00,48.92,49.03,48.57,48.8,57166.0,46.2069,46.3108,45.8763,46.0935,57166.0
2022-06-30 13:30:00,48.82,49.13,48.79,48.95,81051.0,46.1124,46.4052,46.0841,46.2352,81051.0
2022-06-30 14:00:00,48.97,49.02,48.72,48.86,128419.0,46.2541,46.3013,46.0179,46.1502,128419.0
2022-06-30 14:30:00,48.87,48.88,48.49,48.59,72266.0,46.1596,46.1691,45.8007,45.8952,72266.0
2022-06-30 15:00:00,48.61,48.64,48.22,48.62,101659.0,45.914,45.9424,45.5457,45.9235,101659.0
2022-06-30 15:30:00,48.61,48.79,48.26,48.47,475771.0,45.914,46.0841,45.5835,45.7818,475771.0
2022-07-01 09:30:00,48.1,49.54,47.81,49.34,112695.0,45.4323,46.7925,45.1584,46.6036,112695.0
2022-07-01 10:00:00,49.4,49.5,48.39,48.43,119805.0,46.6602,46.7547,45.7063,45.744,119805.0
2022-07-01 10:30:00,48.42,48.51,47.91,48.2,99847.0,45.7346,45.8196,45.2529,45.5268,99847.0
2022-07-01 11:00:00,48.19,48.54,48.03,48.37,141683.0,45.5173,45.8479,45.3662,45.6874,141683.0
2022-07-01 11:30:00,48.37,48.58,48.04,48.18,97156.0,45.6874,45.8857,45.3757,45.5079,97156.0
2022-07-01 12:00:00,48.19,48.49,48.09,48.48,72413.0,45.5173,45.8007,45.4229,45.7913,72413.0
2022-07-01 12:30:00,48.5,48.69,48.41,48.44,37053.0,45.8101,45.9896,45.7251,45.7535,37053.0
2022-07-01 13:00:00,48.44,48.67,48.43,48.67,41893.0,45.7535,45.9707,45.744,45.9707,41893.0
2022-07-01 13:30:00,48.68,48.89,48.67,48.85,46107.0,45.9802,46.1785,45.9707,46.1407,46107.0
2022-07-01 14:00:00,48.86,49.06,48.6,48.95,61574.0,46.1502,46.3391,45.9046,46.2352,61574.0
2022-07-01 14:30:00,48.97,49.18,48.96,49.09,44550.0,46.2541,46.4524,46.2446,46.3674,44550.0
2022-07-01 15:00:00,49.1,49.21,48.95,49.1,59285.0,46.3769,46.4808,46.2352,46.3769,59285.0
2022-07-01 15:30:00,49.1,49.39,49.08,49.26,246701.0,46.3769,46.6508,46.358,46.528,246701.0
2022-07-05 09:30:00,48.0,48.31,47.67,47.86,117164.0,45.3379,45.6307,45.0262,45.2056,117164.0
2022-07-05 10:00:00,47.84,48.39,47.57,48.18,78218.0,45.1868,45.7063,44.9317,45.5079,78218.0
2022-07-05 10:30:00,48.2,48.63,48.14,48.53,52773.0,45.5268,45.9329,45.4701,45.8385,52773.0
2022-07-05 11:00:00,48.5,48.64,48.37,48.55,78900.0,45.8101,45.9424,45.6874,45.8574,78900.0
2022-07-05 11:30:00,48.55,48.87,48.31,48.82,52174.0,45.8574,46.1596,45.6307,46.1124,52174.0
2022-07-05 12:00:00,48.84,49.38,48.81,49.28,59593.0,46.1313,46.6413,46.103,46.5469,59593.0
2022-07-05 12:30:00,49.28,49.35,49.04,49.1,50016.0,46.5469,46.613,46.3202,46.3769,50016.0
2022-07-05 13:00:00,49.11,49.51,49.11,49.48,53915.0,46.3863,46.7641,46.3863,46.7358,53915.0
2022-07-05 13:30:00,49.49,49.79,49.46,49.73,83251.0,46.7452,47.0286,46.7169,46.9719,83251.0
2022-07-05 14:00:00,49.74,50.14,49.72,50.12,82385.0,46.9814,47.3592,46.9625,47.3403,82385.0
2022-07-05 14:30:00,50.12,50.43,50.12,50.39,137390.0,47.3403,47.6331,47.3403,47.5953,137390.0
2022-07-05 15:00:00,50.39,50.75,50.29,50.7,141362.0,47.5953,47.9354,47.5009,47.8881,141362.0
2022-07-05 15:30:00,50.73,51.09,50.66,51.07,427169.0,47.9165,48.2565,47.8504,48.2376,427169.0
2022-07-06 09:30:00,50.98,51.81,50.77,51.12,137233.0,48.1526,48.9366,47.9543,48.2848,137233.0
2022-07-06 10:00:00,51.1,51.29,50.63,50.91,118532.0,48.266,48.4454,47.822,48.0865,118532.0
2022-07-06 10:30:00,50.93,51.1,50.78,50.83,57960.0,48.1054,48.266,47.9637,48.0109,57960.0
2022-07-06 11:00:00,50.83,50.83,50.34,50.46,144904.0,48.0109,48.0109,47.5481,47.6614,144904.0
2022-07-06 11:30:00,50.46,50.51,50.22,50.22,93269.0,47.6614,47.7087,47.4348,47.4348,93269.0
2022-07-06 12:00:00,50.23,50.27,50.04,50.11,51392.0,47.4442,47.482,47.2647,47.3309,51392.0
2022-07-06 12:30:00,50.09,50.13,49.98,50.06,38481.0,47.312,47.3497,47.2081,47.2836,38481.0
2022-07-06 13:00:00,50.07,50.25,50.07,50.14,44729.0,47.2931,47.4631,47.2931,47.3592,44729.0
2022-07-06 13:30:00,50.13,50.22,50.09,50.19,40233.0,47.3497,47.4348,47.312,47.4064,40233.0
2022-07-06 14:00:00,50.17,50.47,50.02,50.47,83037.0,47.3875,47.6709,47.2458,47.6709,83037.0
2022-07-06 14:30:00,50.51,50.65,50.25,50.34,124439.0,47.7087,47.8409,47.4631,47.5481,124439.0
2022-07-06 15:00:00,50.35,50.53,50.2,50.46,42581.0,47.5575,47.7276,47.4159,47.6614,42581.0
2022-07-06 15:30:00,50.45,50.59,50.18,50.26,221290.0,47.652,47.7842,47.397,47.4725,221290.0
2022-07-07 09:30:00,50.86,52.24,50.86,52.09,101997.0,48.0393,49.3427,48.0393,49.201,101997.0
2022-07-07 10:00:00,52.03,52.1,51.52,51.76,101320.0,49.1444,49.2105,48.6627,48.8893,101320.0
2022-07-07 10:30:00,51.78,52.12,51.71,51.83,83419.0,48.9082,49.2294,48.8421,48.9555,83419.0
2022-07-07 11:00:00,51.87,52.21,51.87,52.1,50478.0,48.9932,49.3144,48.9932,49.2105,50478.0
2022-07-07 11:30:00,52.08,52.17,51.98,52.15,51818.0,49.1916,49.2766,49.0971,49.2577,51818.0
2022-07-07 12:00:00,52.15,52.19,51.91,51.91,38988.0,49.2577,49.2955,49.031,49.031,38988.0
2022-07-07 12:30:00,51.92,51.93,51.73,51.82,40041.0,49.0405,49.0499,48.861,48.946,40041.0
2022-07-07 13:00:00,51.82,52.19,51.75,52.17,45751.0,48.946,49.2955,48.8799,49.2766,45751.0
2022-07-07 13:30:00,52.17,52.34,52.09,52.26,66147.0,49.2766,49.4372,49.201,49.3616,66147.0
2022-07-07 14:00:00,52.26,52.31,52.16,52.22,44727.0,49.3616,49.4088,49.2672,49.3238,44727.0
2022-07-07 14:30:00,52.21,52.27,52.08,52.16,37980.0,49.3144,49.3711,49.1916,49.2672,37980.0
2022-07-07 15:00:00,52.17,52.25,52.04,52.1,54642.0,49.2766,49.3522,49.1538,49.2105,54642.0
2022-07-07 15:30:00,52.09,52.41,52.08,52.3,278174.0,49.201,49.5033,49.1916,49.3994,278174.0
2022-07-08 09:30:00,52.19,52.21,51.35,51.43,160346.0,49.2955,49.3144,48.5021,48.5776,160346.0
2022-07-08 10:00:00,51.45,51.94,51.07,51.84,108211.0,48.5965,49.0594,48.2376,48.9649,108211.0
2022-07-08 10:30:00,51.83,52.23,51.76,52.23,31305.0,48.9555,49.3333,48.8893,49.3333,31305.0
2022-07-08 11:00:00,52.25,52.49,52.24,52.35,70210.0,49.3522,49.5789,49.3427,49.4466,70210.0
2022-07-08 11:30:00,52.32,52.36,51.9,52.04,51579.0,49.4183,49.4561,49.0216,49.1538,51579.0
2022-07-08 12:00:00,52.0,52.0,51.5,51.5,25006.0,49.116,49.116,48.6438,48.6438,25006.0
2022-07-08 12:30:00,51.51,51.55,51.38,51.46,43556.0,48.6532,48.691,48.5304,48.606,43556.0
2022-07-08 13:00:00,51.45,51.71,51.44,51.69,15853.0,48.5965,48.8421,48.5871,48.8232,15853.0
2022-07-08 13:30:00,51.68,51.76,51.56,51.62,25066.0,48.8138,48.8893,48.7004,48.7571,25066.0
2022-07-08 14:00:00,51.64,51.74,51.59,51.67,25785.0,48.776,48.8705,48.7288,48.8043,25785.0
2022-07-08 14:30:00,51.71,51.81,51.61,51.66,21836.0,48.8421,48.9366,48.7477,48.7949,21836.0
2022-07-08 15:00:00,51.66,51.74,51.51,51.64,55598.0,48.7949,48.8705,48.6532,48.776,55598.0
2022-07-08 15:30:00,51.65,51.65,51.47,51.56,177967.0,48.7854,48.7854,48.6154,48.7004,177967.0
2022-07-11 09:30:00,51.01,51.14,50.19,50.76,59220.0,48.1809,48.3037,47.4064,47.9448,59220.0
2022-07-11 10:00:00,50.8,51.0,50.64,50.72,59672.0,47.9826,48.1715,47.8315,47.907,59672.0
2022-07-11 10:30:00,50.76,50.9,50.6,50.63,41194.0,47.9448,48.077,47.7937,47.822,41194.0
2022-07-11 11:00:00,50.59,50.88,50.56,50.76,32557.0,47.7842,48.0582,47.7559,47.9448,32557.0
2022-07-11 11:30:00,50.75,50.84,50.64,50.71,29331.0,47.9354,48.0204,47.8315,47.8976,29331.0
2022-07-11 12:00:00,50.7,50.7,50.33,50.37,70350.0,47.8881,47.8881,47.5387,47.5764,70350.0
2022-07-11 12:30:00,50.38,50.59,50.32,50.43,53867.0,47.5859,47.7842,47.5292,47.6331,53867.0
2022-07-11 13:00:00,50.43,50.89,50.41,50.87,31340.0,47.6331,48.0676,47.6142,48.0487,31340.0
2022-07-11 13:30:00,50.87,51.04,50.86,51.01,42227.0,48.0487,48.2093,48.0393,48.1809,42227.0
2022-07-11 14:00:00,50.99,50.99,50.76,50.82,36927.0,48.1621,48.1621,47.9448,48.0015,36927.0
2022-07-11 14:30:00,50.83,50.87,50.71,50.71,63420.0,48.0109,48.0487,47.8976,47.8976,63420.0
2022-07-11 15:00:00,50.71,50.75,50.55,50.73,72430.0,47.8976,47.9354,47.7465,47.9165,72430.0
2022-07-11 15:30:00,50.72,50.8,50.61,50.71,276825.0,47.907,47.9826,47.8031,47.8976,276825.0
2022-07-12 09:30:00,50.73,51.47,50.45,51.09,83307.0,47.9165,48.6154,47.652,48.2565,83307.0
2022-07-12 10:00:00,51.09,51.09,50.64,51.05,46682.0,48.2565,48.2565,47.8315,48.2187,46682.0
2022-07-12 10:30:00,51.1,51.44,51.1,51.3,42649.0,48.266,48.5871,48.266,48.4549,42649.0
2022-07-12 11:00:00,51.33,51.69,51.26,51.52,45063.0,48.4832,48.8232,48.4171,48.6627,45063.0
2022-07-12 11:30:00,51.53,51.6,51.3,51.43,38458.0,48.6721,48.7382,48.4549,48.5776,38458.0
2022-07-12 12:00:00,51.52,51.56,51.36,51.47,30052.0,48.6627,48.7004,48.5115,48.6154,30052.0
2022-07-12 12:30:00,51.47,51.5,51.27,51.31,26704.0,48.6154,48.6438,48.4265,48.4643,26704.0
2022-07-12 13:00:00,51.34,51.43,51.18,51.29,24172.0,48.4926,48.5776,48.3415,48.4454,24172.0
2022-07-12 13:30:00,51.28,51.37,51.22,51.31,21233.0,48.436,48.521,48.3793,48.4643,21233.0
2022-07-12 14:00:00,51.3,51.34,51.15,51.21,30281.0,48.4549,48.4926,48.3132,48.3699,30281.0
2022-07-12 14:30:00,51.23,51.24,50.93,50.94,36684.0,48.3887,48.3982,48.1054,48.1148,36684.0
2022-07-12 15:00:00,50.94,50.94,50.55,50.56,40486.0,48.1148,48.1148,47.7465,47.7559,40486.0
2022-07-12 15:30:00,50.54,50.8,50.41,50.72,149621.0,47.737,47.9826,47.6142,47.907,149621.0
2022-07-13 09:30:00,49.54,49.81,47.97,49.52,192067.0,46.7925,47.0475,45.3095,46.7736,192067.0
2022-07-13 10:00:00,49.48,49.72,48.96,49.72,169008.0,46.7358,46.9625,46.2446,46.9625,169008.0
2022-07-13 10:30:00,49.74,50.39,49.67,50.34,73098.0,46.9814,47.5953,46.9153,47.5481,73098.0
2022-07-13 11:00:00,50.39,50.61,49.91,49.92,66695.0,47.5953,47.8031,47.1419,47.1514,66695.0
2022-07-13 11:30:00,49.92,49.96,49.51,49.68,45047.0,47.1514,47.1892,46.7641,46.9247,45047.0
2022-07-13 12:00:00,49.63,49.85,49.56,49.84,25155.0,46.8775,47.0853,46.8114,47.0758,25155.0
2022-07-13 12:30:00,49.84,50.18,49.68,50.18,34243.0,47.0758,47.397,46.9247,47.397,34243.0
2022-07-13 13:00:00,50.18,50.4,50.1,50.34,41025.0,47.397,47.6048,47.3214,47.5481,41025.0
2022-07-13 13:30:00,50.32,50.35,50.19,50.35,48271.0,47.5292,47.5575,47.4064,47.5575,48271.0
2022-07-13 14:00:00,50.33,50.34,49.97,50.26,69856.0,47.5387,47.5481,47.1986,47.4725,69856.0
2022-07-13 14:30:00,50.28,50.58,50.24,50.58,39008.0,47.4914,47.7748,47.4536,47.7748,39008.0
2022-07-13 15:00:00,50.6,50.62,50.41,50.46,53655.0,47.7937,47.8126,47.6142,47.6614,53655.0
2022-07-13 15:30:00,50.45,50.48,50.12,50.3,267929.0,47.652,47.6803,47.3403,47.5103,267929.0
2022-07-14 09:30:00,49.33,49.33,48.15,48.36,128164.0,46.5941,46.5941,45.4796,45.6779,128164.0
2022-07-14 10:00:00,48.3,48.4,48.0,48.4,72626.0,45.6212,45.7157,45.3379,45.7157,72626.0
2022-07-14 10:30:00,48.41,48.45,48.0,48.13,135664.0,45.7251,45.7629,45.3379,45.4607,135664.0
2022-07-14 11:00:00,48.13,48.35,48.01,48.34,107701.0,45.4607,45.6685,45.3473,45.659,107701.0
2022-07-14 11:30:00,48.36,48.55,48.25,48.47,149805.0,45.6779,45.8574,45.574,45.7818,149805.0
2022-07-14 12:00:00,48.49,48.5,48.25,48.27,59519.0,45.8007,45.8101,45.574,45.5929,59519.0
2022-07-14 12:30:00,48.26,48.34,47.75,47.9,65867.0,45.5835,45.659,45.1017,45.2434,65867.0
2022-07-14 13:00:00,47.88,48.11,47.85,48.05,69408.0,45.2245,45.4418,45.1962,45.3851,69408.0
2022-07-14 13:30:00,48.04,48.16,47.9,48.09,52829.0,45.3757,45.489,45.2434,45.4229,52829.0
2022-07-14 14:00:00,48.07,48.58,48.05,48.56,68346.0,45.404,45.8857,45.3851,45.8668,68346.0
2022-07-14 14:30:00,48.56,48.78,48.49,48.71,65911.0,45.8668,46.0746,45.8007,46.0085,65911.0
2022-07-14 15:00:00,48.71,48.82,48.58,48.77,77411.0,46.0085,46.1124,45.8857,46.0652,77411.0
2022-07-14 15:30:00,48.76,48.88,48.6,48.67,314393.0,46.0557,46.1691,45.9046,45.9707,314393.0
2022-07-15 09:30:00,49.56,49.69,48.49,48.82,77336.0,46.8114,46.9342,45.8007,46.1124,77336.0
2022-07-15 10:00:00,48.83,49.61,48.82,49.61,96376.0,46.1218,46.8586,46.1124,46.8586,96376.0
2022-07-15 10:30:00,49.61,49.7,49.29,49.42,65243.0,46.8586,46.9436,46.5563,46.6791,65243.0
2022-07-15 11:00:00,49.43,49.92,49.41,49.92,75975.0,46.6886,47.1514,46.6697,47.1514,75975.0
2022-07-15 11:30:00,49.9,50.16,49.86,50.04,73225.0,47.1325,47.3781,47.0947,47.2647,73225.0
2022-07-15 12:00:00,50.04,50.21,49.99,50.13,72816.0,47.2647,47.4253,47.2175,47.3497,72816.0
2022-07-15 12:30:00,50.13,50.18,49.99,50.03,78181.0,47.3497,47.397,47.2175,47.2553,78181.0
2022-07-15 13:00:00,50.03,50.23,49.98,50.23,61489.0,47.2553,47.4442,47.2081,47.4442,61489.0
2022-07-15 13:30:00,50.22,50.31,50.15,50.31,49494.0,47.4348,47.5198,47.3686,47.5198,49494.0
2022-07-15 14:00:00,50.33,50.59,50.23,50.59,80402.0,47.5387,47.7842,47.4442,47.7842,80402.0
2022-07-15 14:30:00,50.59,50.88,50.58,50.73,87444.0,47.7842,48.0582,47.7748,47.9165,87444.0
2022-07-15 15:00:00,50.71,50.79,50.56,50.67,84422.0,47.8976,47.9731,47.7559,47.8598,84422.0
2022-07-15 15:30:00,50.67,50.95,50.54,50.83,448367.0,47.8598,48.1243,47.737,48.0109,448367.0
2022-07-18 09:30:00,51.69,52.24,51.69,52.11,94737.0,48.8232,49.3427,48.8232,49.2199,94737.0
2022-07-18 10:00:00,52.11,52.17,51.55,52.02,75002.0,49.2199,49.2766,48.691,49.1349,75002.0
2022-07-18 10:30:00,52.0,52.26,52.0,52.22,37826.0,49.116,49.3616,49.116,49.3238,37826.0
2022-07-18 11:00:00,52.23,52.23,52.06,52.15,33799.0,49.3333,49.3333,49.1727,49.2577,33799.0
2022-07-18 11:30:00,52.15,52.53,52.08,52.5,50140.0,49.2577,49.6166,49.1916,49.5883,50140.0
2022-07-18 12:00:00,52.49,52.5,52.28,52.29,41712.0,49.5789,49.5883,49.3805,49.39,41712.0
2022-07-18 12:30:00,52.3,52.39,52.13,52.13,21175.0,49.3994,49.4844,49.2388,49.2388,21175.0
2022-07-18 13:00:00,52.14,52.24,51.98,52.1,20257.0,49.2483,49.3427,49.0971,49.2105,20257.0
2022-07-18 13:30:00,52.11,52.11,51.6,51.67,37373.0,49.2199,49.2199,48.7382,48.8043,37373.0
2022-07-18 14:00:00,51.67,51.92,51.6,51.6,44270.0,48.8043,49.0405,48.7382,48.7382,44270.0
2022-07-18 14:30:00,51.61,51.69,51.28,51.37,24381.0,48.7477,48.8232,48.436,48.521,24381.0
2022-07-18 15:00:00,51.36,51.55,51.3,51.4,45423.0,48.5115,48.691,48.4549,48.5493,45423.0
2022-07-18 15:30:00,51.36,51.38,51.11,51.31,130845.0,48.5115,48.5304,48.2754,48.4643,130845.0
2022-07-19 09:30:00,51.25,52.2,51.19,52.15,94717.0,48.4076,49.3049,48.351,49.2577,94717.0
2022-07-19 10:00:00,52.14,52.59,51.88,52.49,93002.0,49.2483,49.6733,49.0027,49.5789,93002.0
2022-07-19 10:30:00,52.53,52.58,52.11,52.15,54614.0,49.6166,49.6639,49.2199,49.2577,54614.0
2022-07-19 11:00:00,52.14,52.35,52.08,52.25,68058.0,49.2483,49.4466,49.1916,49.3522,68058.0
2022-07-19 11:30:00,52.25,52.37,52.17,52.3,44854.0,49.3522,49.4655,49.2766,49.3994,44854.0
2022-07-19 12:00:00,52.31,52.31,52.13,52.21,43481.0,49.4088,49.4088,49.2388,49.3144,43481.0
2022-07-19 12:30:00,52.19,52.49,52.03,52.49,51741.0,49.2955,49.5789,49.1444,49.5789,51741.0
2022-07-19 13:00:00,52.49,52.6,52.38,52.52,56468.0,49.5789,49.6828,49.475,49.6072,56468.0
2022-07-19 13:30:00,52.5,52.8,52.46,52.77,86319.0,49.5883,49.8717,49.5505,49.8433,86319.0
2022-07-19 14:00:00,52.77,52.97,52.73,52.87,79032.0,49.8433,50.0322,49.8056,49.9378,79032.0
2022-07-19 14:30:00,52.88,53.06,52.86,52.91,119892.0,49.9472,50.1172,49.9283,49.9756,119892.0
2022-07-19 15:00:00,52.92,53.11,52.88,52.91,146944.0,49.985,50.1645,49.9472,49.9756,146944.0
2022-07-19 15:30:00,52.91,53.19,52.9,53.05,301934.0,49.9756,50.24,49.9661,50.1078,301934.0
2022-07-20 09:30:00,53.09,53.57,52.99,53.26,57553.0,50.1456,50.599,50.0511,50.3062,57553.0
2022-07-20 10:00:00,53.24,53.78,52.9,53.75,27788.0,50.2873,50.7973,49.9661,50.769,27788.0
2022-07-20 10:30:00,53.76,54.25,53.73,54.12,100079.0,50.7784,51.2412,50.7501,51.1185,100079.0
2022-07-20 11:00:00,54.13,54.24,53.86,54.01,53546.0,51.1279,51.2318,50.8729,51.0146,53546.0
2022-07-20 11:30:00,54.03,54.12,53.92,54.08,46905.0,51.0335,51.1185,50.9296,51.0807,46905.0
2022-07-20 12:00:00,54.05,54.22,54.03,54.04,23031.0,51.0523,51.2129,51.0335,51.0429,23031.0
2022-07-20 12:30:00,54.02,54.1,53.66,54.05,96935.0,51.024,51.0996,50.684,51.0523,96935.0
2022-07-20 13:00:00,54.04,54.07,53.67,54.05,43940.0,51.0429,51.0712,50.6934,51.0523,43940.0
2022-07-20 13:30:00,54.04,54.21,53.99,54.05,29631.0,51.0429,51.2035,50.9957,51.0523,29631.0
2022-07-20 14:00:00,54.02,54.14,53.87,54.04,20098.0,51.024,51.1374,50.8823,51.0429,20098.0
2022-07-20 14:30:00,54.04,54.19,54.02,54.13,35603.0,51.0429,51.1846,51.024,51.1279,35603.0
2022-07-20 15:00:00,54.12,54.26,54.08,54.24,37493.0,51.1185,51.2507,51.0807,51.2318,37493.0
2022-07-20 15:30:00,54.25,54.26,53.98,54.18,259658.0,51.2412,51.2507,50.9862,51.1751,259658.0
2022-07-21 09:30:00,54.06,54.06,52.4,53.4,158581.0,51.0618,51.0618,49.4939,50.4384,158581.0
2022-07-21 10:00:00,53.48,53.72,53.19,53.34,59084.0,50.514,50.7406,50.24,50.3817,59084.0
2022-07-21 10:30:00,53.37,54.06,53.31,54.06,50507.0,50.4101,51.0618,50.3534,51.0618,50507.0
2022-07-21 11:00:00,54.01,54.26,53.96,54.26,67988.0,51.0146,51.2507,50.9673,51.2507,67988.0
2022-07-21 11:30:00,54.26,54.42,54.09,54.36,79922.0,51.2507,51.4018,51.0901,51.3451,79922.0
2022-07-21 12:00:00,54.37,54.67,54.36,54.6,46461.0,51.3546,51.638,51.3451,51.5718,46461.0
2022-07-21 12:30:00,54.58,54.76,54.56,54.65,32420.0,51.5529,51.723,51.5341,51.6191,32420.0
2022-07-21 13:00:00,54.62,54.68,54.41,54.48,27433.0,51.5907,51.6474,51.3924,51.4585,27433.0
2022-07-21 13:30:00,54.48,54.5,54.23,54.37,30638.0,51.4585,51.4774,51.2224,51.3546,30638.0
2022-07-21 14:00:00,54.38,54.53,54.29,54.49,29703.0,51.364,51.5057,51.279,51.4679,29703.0
2022-07-21 14:30:00,54.47,54.53,54.36,54.45,35549.0,51.449,51.5057,51.3451,51.4302,35549.0
2022-07-21 15:00:00,54.45,54.59,54.36,54.51,46665.0,51.4302,51.5624,51.3451,51.4868,46665.0
2022-07-21 15:30:00,54.48,54.79,54.45,54.57,318674.0,51.4585,51.7513,51.4302,51.5435,318674.0
2022-07-22 09:30:00,54.82,55.36,54.45,54.57,50386.0,51.7796,52.2897,51.4302,51.5435,50386.0
2022-07-22 10:00:00,54.46,54.56,54.05,54.45,40392.0,51.4396,51.5341,51.0523,51.4302,40392.0
2022-07-22 10:30:00,54.39,54.62,54.31,54.54,21469.0,51.3735,51.5907,51.2979,51.5152,21469.0
2022-07-22 11:00:00,54.52,54.59,54.14,54.14,33114.0,51.4963,51.5624,51.1374,51.1374,33114.0
2022-07-22 11:30:00,54.14,54.14,53.91,54.13,58435.0,51.1374,51.1374,50.9201,51.1279,58435.0
2022-07-22 12:00:00,54.12,54.21,53.99,54.07,29689.0,51.1185,51.2035,50.9957,51.0712,29689.0
2022-07-22 12:30:00,54.09,54.26,53.98,54.03,20326.0,51.0901,51.2507,50.9862,51.0335,20326.0
2022-07-22 13:00:00,54.0,54.05,53.76,53.84,20180.0,51.0051,51.0523,50.7784,50.854,20180.0
2022-07-22 13:30:00,53.83,53.84,53.64,53.79,42384.0,50.8445,50.854,50.6651,50.8068,42384.0
2022-07-22 14:00:00,53.81,53.81,53.54,53.62,21536.0,50.8257,50.8257,50.5706,50.6462,21536.0
2022-07-22 14:30:00,53.6,53.73,53.5,53.64,34142.0,50.6273,50.7501,50.5328,50.6651,34142.0
2022-07-22 15:00:00,53.61,53.84,53.56,53.78,27306.0,50.6367,50.854,50.5895,50.7973,27306.0
2022-07-22 15:30:00,53.81,53.96,53.68,53.93,107046.0,50.8257,50.9673,50.7029,50.939,107046.0
2022-07-25 09:30:00,53.51,53.97,53.07,53.84,68976.0,50.5423,50.9768,50.1267,50.854,68976.0
2022-07-25 10:00:00,53.85,54.24,53.79,54.05,49783.0,50.8634,51.2318,50.8068,51.0523,49783.0
2022-07-25 10:30:00,54.08,54.16,53.82,53.96,43526.0,51.0807,51.1562,50.8351,50.9673,43526.0
2022-07-25 11:00:00,53.93,54.03,53.71,53.98,26033.0,50.939,51.0335,50.7312,50.9862,26033.0
2022-07-25 11:30:00,53.98,54.23,53.95,54.19,54520.0,50.9862,51.2224,50.9579,51.1846,54520.0
2022-07-25 12:00:00,54.18,54.23,54.06,54.15,38811.0,51.1751,51.2224,51.0618,51.1468,38811.0
2022-07-25 12:30:00,54.17,54.43,54.17,54.41,26489.0,51.1657,51.4113,51.1657,51.3924,26489.0
2022-07-25 13:00:00,54.39,54.49,54.24,54.24,25238.0,51.3735,51.4679,51.2318,51.2318,25238.0
2022-07-25 13:30:00,54.25,54.26,54.12,54.16,19478.0,51.2412,51.2507,51.1185,51.1562,19478.0
2022-07-25 14:00:00,54.15,54.15,53.81,53.81,22885.0,51.1468,51.1468,50.8257,50.8257,22885.0
2022-07-25 14:30:00,53.83,53.9,53.64,53.64,27331.0,50.8445,50.9107,50.6651,50.6651,27331.0
2022-07-25 15:00:00,53.66,53.82,53.55,53.77,74871.0,50.684,50.8351,50.5801,50.7879,74871.0
2022-07-25 15:30:00,53.76,54.07,53.73,54.01,140999.0,50.7784,51.0712,50.7501,51.0146,140999.0
2022-07-26 09:30:00,54.03,54.16,53.34,53.83,53822.0,51.0335,51.1562,50.3817,50.8445,53822.0
2022-07-26 10:00:00,53.88,53.88,53.35,53.53,31581.0,50.8918,50.8918,50.3912,50.5612,31581.0
2022-07-26 10:30:00,53.55,53.84,53.47,53.83,49216.0,50.5801,50.854,50.5045,50.8445,49216.0
2022-07-26 11:00:00,53.87,53.9,53.6,53.61,22740.0,50.8823,50.9107,50.6273,50.6367,22740.0
2022-07-26 11:30:00,53.59,53.61,53.1,53.13,32786.0,50.6179,50.6367,50.155,50.1834,32786.0
2022-07-26 12:00:00,53.08,53.2,53.03,53.08,21286.0,50.1361,50.2495,50.0889,50.1361,21286.0
2022-07-26 12:30:00,53.11,53.14,52.96,53.01,30821.0,50.1645,50.1928,50.0228,50.07,30821.0
2022-07-26 13:00:00,52.99,53.15,52.93,53.15,21122.0,50.0511,50.2023,49.9945,50.2023,21122.0
2022-07-26 13:30:00,53.14,53.15,52.92,53.12,14606.0,50.1928,50.2023,49.985,50.1739,14606.0
2022-07-26 14:00:00,53.11,53.3,52.99,53.02,74281.0,50.1645,50.3439,50.0511,50.0795,74281.0
2022-07-26 14:30:00,52.97,53.37,52.97,53.37,38638.0,50.0322,50.4101,50.0322,50.4101,38638.0
2022-07-26 15:00:00,53.36,53.44,53.19,53.34,46530.0,50.4006,50.4762,50.24,50.3817,46530.0
2022-07-26 15:30:00,53.34,53.55,53.2,53.55,216527.0,50.3817,50.5801,50.2495,50.5801,216527.0
2022-07-27 09:30:00,53.97,54.44,53.84,54.34,74504.0,50.9768,51.4207,50.854,51.3263,74504.0
2022-07-27 10:00:00,54.36,54.42,53.75,53.79,49006.0,51.3451,51.4018,50.769,50.8068,49006.0
2022-07-27 10:30:00,53.78,54.03,53.78,53.86,26203.0,50.7973,51.0335,50.7973,50.8729,26203.0
2022-07-27 11:00:00,53.88,53.94,53.8,53.86,27965.0,50.8918,50.9484,50.8162,50.8729,27965.0
2022-07-27 11:30:00,53.87,54.07,53.76,54.02,54331.0,50.8823,51.0712,50.7784,51.024,54331.0
2022-07-27 12:00:00,54.01,54.18,54.0,54.15,25475.0,51.0146,51.1751,51.0051,51.1468,25475.0
2022-07-27 12:30:00,54.18,54.18,53.91,53.92,15165.0,51.1751,51.1751,50.9201,50.9296,15165.0
2022-07-27 13:00:00,53.94,53.96,53.78,53.88,12801.0,50.9484,50.9673,50.7973,50.8918,12801.0
2022-07-27 13:30:00,53.87,54.02,53.78,53.99,31802.0,50.8823,51.024,50.7973,50.9957,31802.0
2022-07-27 14:00:00,54.1,54.21,53.84,53.9,31286.0,51.0996,51.2035,50.854,50.9107,31286.0
2022-07-27 14:30:00,53.89,54.86,53.76,54.71,67676.0,50.9012,51.8174,50.7784,51.6757,67676.0
2022-07-27 15:00:00,54.77,55.04,54.69,55.02,78327.0,51.7324,51.9874,51.6568,51.9685,78327.0
2022-07-27 15:30:00,55.03,55.05,54.79,54.83,149428.0,51.978,51.9969,51.7513,51.7891,149428.0
2022-07-28 09:30:00,55.07,55.93,55.03,55.32,94622.0,52.0158,52.8281,51.978,52.2519,94622.0
2022-07-28 10:00:00,55.32,55.49,54.55,54.67,61368.0,52.2519,52.4125,51.5246,51.638,61368.0
2022-07-28 10:30:00,54.75,55.25,54.61,55.24,44225.0,51.7135,52.1858,51.5813,52.1763,44225.0
2022-07-28 11:00:00,55.23,55.69,55.22,55.67,36424.0,52.1669,52.6014,52.1575,52.5825,36424.0
2022-07-28 11:30:00,55.7,55.97,55.53,55.79,67269.0,52.6108,52.8659,52.4503,52.6958,67269.0
2022-07-28 12:00:00,55.81,56.1,55.79,56.07,133342.0,52.7147,52.9886,52.6958,52.9603,133342.0
2022-07-28 12:30:00,56.08,56.08,55.85,55.95,33613.0,52.9698,52.9698,52.7525,52.847,33613.0
2022-07-28 13:00:00,55.9,56.19,55.82,56.16,38446.0,52.7997,53.0737,52.7242,53.0453,38446.0
2022-07-28 13:30:00,56.15,56.55,56.14,56.5,43414.0,53.0359,53.4137,53.0264,53.3665,43414.0
2022-07-28 14:00:00,56.48,56.51,56.25,56.36,93200.0,53.3476,53.3759,53.1303,53.2342,93200.0
2022-07-28 14:30:00,56.36,56.56,56.34,56.37,55633.0,53.2342,53.4231,53.2153,53.2437,55633.0
2022-07-28 15:00:00,56.41,56.52,56.32,56.46,84481.0,53.2815,53.3854,53.1964,53.3287,84481.0
2022-07-28 15:30:00,56.43,56.54,56.17,56.51,244251.0,53.3003,53.4042,53.0548,53.3759,244251.0
2022-07-29 09:30:00,56.51,57.49,56.51,57.01,109305.0,53.3759,54.3016,53.3759,53.8482,109305.0
2022-07-29 10:00:00,57.0,57.13,56.61,56.95,99771.0,53.8387,53.9615,53.4704,53.7915,99771.0
2022-07-29 10:30:00,56.95,57.23,56.82,56.87,37100.0,53.7915,54.056,53.6687,53.7159,37100.0
2022-07-29 11:00:00,56.86,57.05,56.77,56.83,43493.0,53.7065,53.886,53.6215,53.6782,43493.0
2022-07-29 11:30:00,56.84,56.95,56.73,56.73,36456.0,53.6876,53.7915,53.5837,53.5837,36456.0
2022-07-29 12:00:00,56.77,56.98,56.77,56.83,20732.0,53.6215,53.8198,53.6215,53.6782,20732.0
2022-07-29 12:30:00,56.84,56.88,56.68,56.74,30290.0,53.6876,53.7254,53.5365,53.5932,30290.0
2022-07-29 13:00:00,56.73,56.79,56.6,56.65,115536.0,53.5837,53.6404,53.4609,53.5081,115536.0
2022-07-29 13:30:00,56.66,56.77,56.6,56.7,231970.0,53.5176,53.6215,53.4609,53.5554,231970.0
2022-07-29 14:00:00,56.7,57.06,56.64,57.04,186998.0,53.5554,53.8954,53.4987,53.8765,186998.0
2022-07-29 14:30:00,57.04,57.21,56.96,57.2,66938.0,53.8765,54.0371,53.801,54.0276,66938.0
2022-07-29 15:00:00,57.23,57.37,57.2,57.35,94329.0,54.056,54.1882,54.0276,54.1693,94329.0
2022-07-29 15:30:00,57.35,57.44,57.04,57.11,290448.0,54.1693,54.2543,53.8765,53.9426,290448.0
2022-08-01 09:30:00,56.34,56.62,55.67,56.44,99926.0,53.2153,53.4798,52.5825,53.3098,99926.0
2022-08-01 10:00:00,56.42,56.92,56.28,56.35,62154.0,53.2909,53.7632,53.1587,53.2248,62154.0
2022-08-01 10:30:00,56.37,57.08,56.37,57.03,58142.0,53.2437,53.9143,53.2437,53.8671,58142.0
2022-08-01 11:00:00,57.05,57.07,56.67,56.81,61601.0,53.886,53.9049,53.527,53.6593,61601.0
2022-08-01 11:30:00,56.76,57.16,56.66,57.06,43638.0,53.612,53.9899,53.5176,53.8954,43638.0
2022-08-01 12:00:00,57.03,57.03,56.8,56.98,34000.0,53.8671,53.8671,53.6498,53.8198,34000.0
2022-08-01 12:30:00,56.97,56.99,56.74,56.8,50065.0,53.8104,53.8293,53.5932,53.6498,50065.0
2022-08-01 13:00:00,56.81,56.83,56.52,56.62,40628.0,53.6593,53.6782,53.3854,53.4798,40628.0
2022-08-01 13:30:00,56.63,56.78,56.56,56.77,37559.0,53.4893,53.6309,53.4231,53.6215,37559.0
2022-08-01 14:00:00,56.75,57.0,56.62,56.95,52993.0,53.6026,53.8387,53.4798,53.7915,52993.0
2022-08-01 14:30:00,56.95,57.25,56.88,57.23,52652.0,53.7915,54.0749,53.7254,54.056,52652.0
2022-08-01 15:00:00,57.2,57.2,56.94,57.01,80718.0,54.0276,54.0276,53.7821,53.8482,80718.0
2022-08-01 15:30:00,56.99,57.17,56.94,57.09,220732.0,53.8293,53.9993,53.7821,53.9237,220732.0
2022-08-02 09:30:00,56.39,56.85,55.74,56.03,88455.0,53.2626,53.6971,52.6486,52.9225,88455.0
2022-08-02 10:00:00,56.05,56.22,55.75,56.1,68916.0,52.9414,53.102,52.6581,52.9886,68916.0
2022-08-02 10:30:00,56.13,56.74,56.11,56.72,63194.0,53.017,53.5932,52.9981,53.5743,63194.0
2022-08-02 11:00:00,56.73,56.92,56.57,56.9,50890.0,53.5837,53.7632,53.4326,53.7443,50890.0
2022-08-02 11:30:00,56.88,56.98,56.69,56.98,55325.0,53.7254,53.8198,53.5459,53.8198,55325.0
2022-08-02 12:00:00,56.97,57.3,56.88,57.21,67957.0,53.8104,54.1221,53.7254,54.0371,67957.0
2022-08-02 12:30:00,57.21,57.33,57.0,57.0,44784.0,54.0371,54.1504,53.8387,53.8387,44784.0
2022-08-02 13:00:00,56.98,57.0,56.72,56.75,38400.0,53.8198,53.8387,53.5743,53.6026,38400.0
2022-08-02 13:30:00,56.75,56.76,56.45,56.6,65538.0,53.6026,53.612,53.3192,53.4609,65538.0
2022-08-02 14:00:00,56.58,56.67,56.47,56.61,49931.0,53.442,53.527,53.3381,53.4704,49931.0
2022-08-02 14:30:00,56.58,56.62,56.35,56.39,43062.0,53.442,53.4798,53.2248,53.2626,43062.0
2022-08-02 15:00:00,56.41,56.51,56.22,56.48,69382.0,53.2815,53.3759,53.102,53.3476,69382.0
2022-08-02 15:30:00,56.49,56.55,56.31,56.43,247413.0,53.357,53.4137,53.187,53.3003,247413.0
2022-08-03 09:30:00,57.02,57.31,56.42,56.79,46957.0,53.8576,54.1315,53.2909,53.6404,46957.0
2022-08-03 10:00:00,56.78,57.24,56.64,57.03,133699.0,53.6309,54.0654,53.4987,53.8671,133699.0
2022-08-03 10:30:00,57.02,57.14,56.67,57.04,233353.0,53.8576,53.971,53.527,53.8765,233353.0
2022-08-03 11:00:00,57.1,57.4,57.06,57.26,204571.0,53.9332,54.2165,53.8954,54.0843,204571.0
2022-08-03 11:30:00,57.25,57.62,57.24,57.35,82288.0,54.0749,54.4243,54.0654,54.1693,82288.0
2022-08-03 12:00:00,57.35,57.35,57.04,57.25,204063.0,54.1693,54.1693,53.8765,54.0749,204063.0
2022-08-03 12:30:00,57.26,57.51,57.23,57.45,65654.0,54.0843,54.3204,54.056,54.2638,65654.0
2022-08-03 13:00:00,57.45,57.62,57.35,57.59,155125.0,54.2638,54.4243,54.1693,54.396,155125.0
2022-08-03 13:30:00,57.58,57.68,57.46,57.52,93874.0,54.3866,54.481,54.2732,54.3299,93874.0
2022-08-03 14:00:00,57.51,57.77,57.48,57.67,57237.0,54.3204,54.566,54.2921,54.4716,57237.0
2022-08-03 14:30:00,57.67,57.68,57.47,57.48,56225.0,54.4716,54.481,54.2827,54.2921,56225.0
2022-08-03 15:00:00,57.5,57.56,57.31,57.46,101270.0,54.311,54.3677,54.1315,54.2732,101270.0
2022-08-03 15:30:00,57.45,57.6,57.18,57.25,379803.0,54.2638,54.4055,54.0087,54.0749,379803.0
2022-08-04 09:30:00,56.68,57.38,54.7,57.32,293915.0,53.5365,54.1977,51.6663,54.141,293915.0
2022-08-04 10:00:00,57.34,58.29,57.19,58.21,353268.0,54.1599,55.0572,54.0182,54.9816,353268.0
2022-08-04 10:30:00,58.19,58.77,58.19,58.73,306751.0,54.9627,55.5106,54.9627,55.4728,306751.0
2022-08-04 11:00:00,58.74,59.13,58.3,58.34,255030.0,55.4822,55.8506,55.0666,55.1044,255030.0
2022-08-04 11:30:00,58.34,58.46,57.79,58.17,114312.0,55.1044,55.2178,54.5849,54.9438,114312.0
2022-08-04 12:00:00,58.19,58.19,57.69,57.76,62259.0,54.9627,54.9627,54.4905,54.5566,62259.0
2022-08-04 12:30:00,57.76,57.84,57.32,57.81,45753.0,54.5566,54.6321,54.141,54.6038,45753.0
2022-08-04 13:00:00,57.84,58.09,57.74,58.09,53276.0,54.6321,54.8683,54.5377,54.8683,53276.0
2022-08-04 13:30:00,58.09,58.36,58.04,58.14,56433.0,54.8683,55.1233,54.8211,54.9155,56433.0
2022-08-04 14:00:00,58.14,58.19,57.94,58.01,30253.0,54.9155,54.9627,54.7266,54.7927,30253.0
2022-08-04 14:30:00,58.01,58.02,57.85,57.93,55555.0,54.7927,54.8022,54.6416,54.7172,55555.0
2022-08-04 15:00:00,57.91,58.23,57.91,58.21,60532.0,54.6983,55.0005,54.6983,54.9816,60532.0
2022-08-04 15:30:00,58.2,58.21,57.91,58.0,245133.0,54.9722,54.9816,54.6983,54.7833,245133.0
2022-08-05 09:30:00,57.17,57.55,56.76,57.0,132253.0,53.9993,54.3582,53.612,53.8387,132253.0
2022-08-05 10:00:00,57.0,58.59,56.99,58.38,108695.0,53.8387,55.3405,53.8293,55.1422,108695.0
2022-08-05 10:30:00,58.41,58.48,58.03,58.43,85974.0,55.1705,55.2367,54.8116,55.1894,85974.0
2022-08-05 11:00:00,58.45,58.58,57.8,57.83,169189.0,55.2083,55.3311,54.5944,54.6227,169189.0
2022-08-05 11:30:00,57.81,57.98,57.73,57.92,55504.0,54.6038,54.7644,54.5282,54.7077,55504.0
2022-08-05 12:00:00,57.92,58.13,57.89,58.05,29276.0,54.7077,54.9061,54.6794,54.8305,29276.0
2022-08-05 12:30:00,58.05,58.34,57.96,58.34,44998.0,54.8305,55.1044,54.7455,55.1044,44998.0
2022-08-05 13:00:00,58.33,58.38,57.92,57.92,44775.0,55.095,55.1422,54.7077,54.7077,44775.0
2022-08-05 13:30:00,57.93,58.05,57.77,57.82,55204.0,54.7172,54.8305,54.566,54.6133,55204.0
2022-08-05 14:00:00,57.81,57.83,57.41,57.41,50835.0,54.6038,54.6227,54.226,54.226,50835.0
2022-08-05 14:30:00,57.4,57.73,57.39,57.72,50209.0,54.2165,54.5282,54.2071,54.5188,50209.0
2022-08-05 15:00:00,57.73,57.74,57.46,57.61,69399.0,54.5282,54.5377,54.2732,54.4149,69399.0
2022-08-05 15:30:00,57.61,57.74,57.5,57.51,313320.0,54.4149,54.5377,54.311,54.3204,313320.0
2022-08-08 09:30:00,57.87,58.11,57.76,57.95,119522.0,54.6605,54.8872,54.5566,54.736,119522.0
2022-08-08 10:00:00,57.99,58.42,57.9,58.05,115957.0,54.7738,55.18,54.6888,54.8305,115957.0
2022-08-08 10:30:00,58.05,58.47,58.0,58.25,77972.0,54.8305,55.2272,54.7833,55.0194,77972.0
2022-08-08 11:00:00,58.25,58.38,57.88,57.91,58590.0,55.0194,55.1422,54.6699,54.6983,58590.0
2022-08-08 11:30:00,57.91,58.03,57.72,58.02,58651.0,54.6983,54.8116,54.5188,54.8022,58651.0
2022-08-08 12:00:00,58.0,58.03,57.52,57.58,40207.0,54.7833,54.8116,54.3299,54.3866,40207.0
2022-08-08 12:30:00,57.55,57.82,57.54,57.75,38444.0,54.3582,54.6133,54.3488,54.5471,38444.0
2022-08-08 13:00:00,57.75,57.81,57.53,57.54,49016.0,54.5471,54.6038,54.3393,54.3488,49016.0
2022-08-08 13:30:00,57.53,57.75,57.51,57.75,38609.0,54.3393,54.5471,54.3204,54.5471,38609.0
2022-08-08 14:00:00,57.73,57.76,57.5,57.67,51054.0,54.5282,54.5566,54.311,54.4716,51054.0
2022-08-08 14:30:00,57.66,57.69,57.44,57.55,39598.0,54.4621,54.4905,54.2543,54.3582,39598.0
2022-08-08 15:00:00,57.55,57.66,57.28,57.65,93507.0,54.3582,54.4621,54.1032,54.4527,93507.0
2022-08-08 15:30:00,57.64,57.64,57.42,57.44,211915.0,54.4432,54.4432,54.2354,54.2543,211915.0
2022-08-09 09:30:00,57.1,57.33,56.55,57.07,99551.0,53.9332,54.1504,53.4137,53.9049,99551.0
2022-08-09 10:00:00,57.06,57.49,56.91,57.25,75334.0,53.8954,54.3016,53.7537,54.0749,75334.0
2022-08-09 10:30:00,57.29,57.36,57.14,57.24,56065.0,54.1126,54.1788,53.971,54.0654,56065.0
2022-08-09 11:00:00,57.23,57.43,57.09,57.34,84314.0,54.056,54.2449,53.9237,54.1599,84314.0
2022-08-09 11:30:00,57.32,57.32,57.13,57.28,32416.0,54.141,54.141,53.9615,54.1032,32416.0
2022-08-09 12:00:00,57.29,57.42,57.18,57.28,65294.0,54.1126,54.2354,54.0087,54.1032,65294.0
2022-08-09 12:30:00,57.27,57.43,57.27,57.42,33721.0,54.0938,54.2449,54.0938,54.2354,33721.0
2022-08-09 13:00:00,57.44,57.59,57.44,57.58,76740.0,54.2543,54.396,54.2543,54.3866,76740.0
2022-08-09 13:30:00,57.58,57.58,57.35,57.55,70999.0,54.3866,54.3866,54.1693,54.3582,70999.0
2022-08-09 14:00:00,57.54,57.6,57.34,57.41,50686.0,54.3488,54.4055,54.1599,54.226,50686.0
2022-08-09 14:30:00,57.42,57.69,57.4,57.65,65047.0,54.2354,54.4905,54.2165,54.4527,65047.0
2022-08-09 15:00:00,57.64,57.99,57.6,57.94,109025.0,54.4432,54.7738,54.4055,54.7266,109025.0
2022-08-09 15:30:00,57.94,58.0,57.82,57.9,328040.0,54.7266,54.7833,54.6133,54.6888,328040.0
2022-08-10 09:30:00,58.88,59.74,58.59,59.11,262464.0,55.6145,56.4268,55.3405,55.8317,262464.0
2022-08-10 10:00:00,59.09,59.25,58.68,59.05,61700.0,55.8128,55.9639,55.4256,55.775,61700.0
2022-08-10 10:30:00,59.05,59.42,59.03,59.35,98552.0,55.775,56.1245,55.7561,56.0584,98552.0
2022-08-10 11:00:00,59.36,59.88,59.36,59.83,107606.0,56.0678,56.559,56.0678,56.5118,107606.0
2022-08-10 11:30:00,59.84,60.01,59.76,60.0,142553.0,56.5212,56.6818,56.4457,56.6723,142553.0
2022-08-10 12:00:00,60.0,60.04,59.68,59.94,90405.0,56.6723,56.7101,56.3701,56.6157,90405.0
2022-08-10 12:30:00,59.94,60.01,59.87,59.9,23609.0,56.6157,56.6818,56.5496,56.5779,23609.0
2022-08-10 13:00:00,59.9,60.07,59.78,59.98,42888.0,56.5779,56.7385,56.4646,56.6535,42888.0
2022-08-10 13:30:00,59.97,60.25,59.83,60.24,55108.0,56.644,56.9085,56.5118,56.899,55108.0
2022-08-10 14:00:00,60.25,60.31,59.99,60.07,139008.0,56.9085,56.9652,56.6629,56.7385,139008.0
2022-08-10 14:30:00,60.07,60.14,59.92,59.96,56606.0,56.7385,56.8046,56.5968,56.6346,56606.0
2022-08-10 15:00:00,59.96,60.08,59.92,59.96,69277.0,56.6346,56.7479,56.5968,56.6346,69277.0
2022-08-10 15:30:00,59.96,60.02,59.87,59.99,186800.0,56.6346,56.6912,56.5496,56.6629,186800.0
2022-08-11 09:30:00,60.0,60.93,59.87,60.85,185057.0,56.6723,57.5508,56.5496,57.4752,185057.0
2022-08-11 10:00:00,60.86,61.71,60.73,61.54,335167.0,57.4847,58.2875,57.3619,58.1269,335167.0
2022-08-11 10:30:00,61.55,61.79,61.15,61.4,186261.0,58.1364,58.3631,57.7586,57.9947,186261.0
2022-08-11 11:00:00,61.4,61.43,60.75,61.08,199129.0,57.9947,58.023,57.3808,57.6925,199129.0
2022-08-11 11:30:00,61.06,61.17,60.68,60.87,136421.0,57.6736,57.7775,57.3146,57.4941,136421.0
2022-08-11 12:00:00,60.89,61.11,60.72,60.86,60690.0,57.513,57.7208,57.3524,57.4847,60690.0
2022-08-11 12:30:00,60.88,61.09,60.83,61.07,91308.0,57.5035,57.7019,57.4563,57.683,91308.0
2022-08-11 13:00:00,61.07,61.27,60.82,60.83,90597.0,57.683,57.8719,57.4469,57.4563,90597.0
2022-08-11 13:30:00,60.83,61.03,60.74,61.02,191705.0,57.4563,57.6452,57.3713,57.6358,191705.0
2022-08-11 14:00:00,61.03,61.04,60.85,60.99,80673.0,57.6452,57.6547,57.4752,57.6074,80673.0
2022-08-11 14:30:00,61.0,61.04,60.56,60.76,116986.0,57.6169,57.6547,57.2013,57.3902,116986.0
2022-08-11 15:00:00,60.76,60.79,60.6,60.72,102264.0,57.3902,57.4185,57.2391,57.3524,102264.0
2022-08-11 15:30:00,60.73,60.97,60.64,60.92,339297.0,57.3619,57.5886,57.2769,57.5413,339297.0
2022-08-12 09:30:00,61.46,61.65,60.84,61.22,171532.0,58.0514,58.2308,57.4658,57.8247,171532.0
2022-08-12 10:00:00,61.22,61.33,60.83,61.13,189633.0,57.8247,57.9286,57.4563,57.7397,189633.0
2022-08-12 10:30:00,61.12,61.16,60.78,60.92,140536.0,57.7302,57.768,57.4091,57.5413,140536.0
2022-08-12 11:00:00,60.9,61.05,60.69,60.97,160281.0,57.5224,57.6641,57.3241,57.5886,160281.0
2022-08-12 11:30:00,60.98,61.19,60.86,60.95,107280.0,57.598,57.7964,57.4847,57.5697,107280.0
2022-08-12 12:00:00,60.95,61.16,60.86,60.94,88810.0,57.5697,57.768,57.4847,57.5602,88810.0
2022-08-12 12:30:00,60.94,61.1,60.88,60.96,132730.0,57.5602,57.7113,57.5035,57.5791,132730.0
2022-08-12 13:00:00,60.97,61.01,60.77,60.97,104069.0,57.5886,57.6263,57.3996,57.5886,104069.0
2022-08-12 13:30:00,61.0,61.1,60.97,61.0,61817.0,57.6169,57.7113,57.5886,57.6169,61817.0
2022-08-12 14:00:00,61.0,61.07,60.95,61.06,74548.0,57.6169,57.683,57.5697,57.6736,74548.0
2022-08-12 14:30:00,60.92,61.15,60.92,61.14,148850.0,57.5413,57.7586,57.5413,57.7491,148850.0
2022-08-12 15:00:00,61.13,61.2,60.94,61.18,181578.0,57.7397,57.8058,57.5602,57.7869,181578.0
2022-08-12 15:30:00,61.18,61.18,60.94,61.0,491987.0,57.7869,57.7869,57.5602,57.6169,491987.0
2022-08-15 09:30:00,60.5,61.38,60.32,61.25,191772.0,57.1446,57.9758,56.9746,57.853,191772.0
2022-08-15 10:00:00,61.25,61.3,60.67,60.84,79425.0,57.853,57.9003,57.3052,57.4658,79425.0
2022-08-15 10:30:00,60.83,61.37,60.82,61.3,147861.0,57.4563,57.9664,57.4469,57.9003,147861.0
2022-08-15 11:00:00,61.3,61.42,61.12,61.33,75396.0,57.9003,58.0136,57.7302,57.9286,75396.0
2022-08-15 11:30:00,61.36,61.62,61.32,61.37,87814.0,57.9569,58.2025,57.9191,57.9664,87814.0
2022-08-15 12:00:00,61.4,61.44,61.15,61.15,65045.0,57.9947,58.0325,57.7586,57.7586,65045.0
2022-08-15 12:30:00,61.13,61.37,61.12,61.34,71711.0,57.7397,57.9664,57.7302,57.938,71711.0
2022-08-15 13:00:00,61.34,61.55,61.26,61.38,78534.0,57.938,58.1364,57.8625,57.9758,78534.0
2022-08-15 13:30:00,61.38,61.51,61.27,61.51,106805.0,57.9758,58.0986,57.8719,58.0986,106805.0
2022-08-15 14:00:00,61.51,61.67,61.18,61.27,141670.0,58.0986,58.2497,57.7869,57.8719,141670.0
2022-08-15 14:30:00,61.27,61.56,61.27,61.48,48936.0,57.8719,58.1458,57.8719,58.0703,48936.0
2022-08-15 15:00:00,61.49,61.73,61.37,61.7,122994.0,58.0797,58.3064,57.9664,58.2781,122994.0
2022-08-15 15:30:00,61.69,61.69,61.44,61.5,238391.0,58.2686,58.2686,58.0325,58.0892,238391.0
2022-08-16 09:30:00,61.08,61.2,60.38,60.58,179120.0,57.6925,57.8058,57.0313,57.2202,179120.0
2022-08-16 10:00:00,60.52,60.75,60.31,60.37,82793.0,57.1635,57.3808,56.9652,57.0218,82793.0
2022-08-16 10:30:00,60.36,60.56,60.18,60.48,95291.0,57.0124,57.2013,56.8424,57.1257,95291.0
2022-08-16 11:00:00,60.5,60.85,60.5,60.84,74647.0,57.1446,57.4752,57.1446,57.4658,74647.0
2022-08-16 11:30:00,60.84,60.97,60.8,60.92,68275.0,57.4658,57.5886,57.428,57.5413,68275.0
2022-08-16 12:00:00,60.95,61.09,60.9,60.99,70993.0,57.5697,57.7019,57.5224,57.6074,70993.0
2022-08-16 12:30:00,60.98,61.05,60.87,60.92,47822.0,57.598,57.6641,57.4941,57.5413,47822.0
2022-08-16 13:00:00,60.93,61.16,60.93,61.13,34742.0,57.5508,57.768,57.5508,57.7397,34742.0
2022-08-16 13:30:00,61.14,61.36,61.14,61.31,35812.0,57.7491,57.9569,57.7491,57.9097,35812.0
2022-08-16 14:00:00,61.31,61.38,61.15,61.17,61240.0,57.9097,57.9758,57.7586,57.7775,61240.0
2022-08-16 14:30:00,61.18,61.18,60.55,60.78,54500.0,57.7869,57.7869,57.1918,57.4091,54500.0
2022-08-16 15:00:00,60.77,60.89,60.67,60.86,35984.0,57.3996,57.513,57.3052,57.4847,35984.0
2022-08-16 15:30:00,60.86,61.01,60.7,60.73,200950.0,57.4847,57.6263,57.3335,57.3619,200950.0
2022-08-17 09:30:00,59.57,59.92,59.12,59.46,97228.0,56.6461,56.9789,56.2182,56.5415,97228.0
2022-08-17 10:00:00,59.46,59.57,59.27,59.51,58697.0,56.5415,56.6461,56.3608,56.5891,58697.0
2022-08-17 10:30:00,59.46,59.53,58.93,58.99,71790.0,56.5415,56.6081,56.0375,56.0946,71790.0
2022-08-17 11:00:00,59.0,59.38,58.99,59.21,64816.0,56.1041,56.4654,56.0946,56.3038,64816.0
2022-08-17 11:30:00,59.25,59.29,59.0,59.02,56876.0,56.3418,56.3799,56.1041,56.1231,56876.0
2022-08-17 12:00:00,59.02,59.17,58.95,59.09,115648.0,56.1231,56.2658,56.0565,56.1897,115648.0
2022-08-17 12:30:00,59.07,59.33,59.07,59.27,66188.0,56.1707,56.4179,56.1707,56.3608,66188.0
2022-08-17 13:00:00,59.3,59.45,59.18,59.45,43403.0,56.3894,56.532,56.2753,56.532,43403.0
2022-08-17 13:30:00,59.47,59.56,59.34,59.36,101013.0,56.551,56.6366,56.4274,56.4464,101013.0
2022-08-17 14:00:00,59.35,59.74,59.21,59.58,125568.0,56.4369,56.8078,56.3038,56.6556,125568.0
2022-08-17 14:30:00,59.55,59.66,59.22,59.22,102812.0,56.6271,56.7317,56.3133,56.3133,102812.0
2022-08-17 15:00:00,59.23,59.35,59.07,59.19,69936.0,56.3228,56.4369,56.1707,56.2848,69936.0
2022-08-17 15:30:00,59.2,59.31,59.13,59.21,265529.0,56.2943,56.3989,56.2277,56.3038,265529.0
2022-08-18 09:30:00,59.3,59.92,59.16,59.34,146274.0,56.3894,56.9789,56.2562,56.4274,146274.0
2022-08-18 10:00:00,59.33,59.53,59.13,59.44,109765.0,56.4179,56.6081,56.2277,56.5225,109765.0
2022-08-18 10:30:00,59.44,59.51,59.22,59.48,155412.0,56.5225,56.5891,56.3133,56.5605,155412.0
2022-08-18 11:00:00,59.48,59.73,59.35,59.68,112399.0,56.5605,56.7983,56.4369,56.7507,112399.0
2022-08-18 11:30:00,59.68,59.81,59.66,59.69,115593.0,56.7507,56.8743,56.7317,56.7602,115593.0
2022-08-18 12:00:00,59.67,59.71,59.38,59.42,76584.0,56.7412,56.7792,56.4654,56.5035,76584.0
2022-08-18 12:30:00,59.42,59.65,59.34,59.65,177576.0,56.5035,56.7222,56.4274,56.7222,177576.0
2022-08-18 13:00:00,59.65,59.66,59.48,59.48,64122.0,56.7222,56.7317,56.5605,56.5605,64122.0
2022-08-18 13:30:00,59.49,59.72,59.49,59.58,84737.0,56.57,56.7888,56.57,56.6556,84737.0
2022-08-18 14:00:00,59.58,59.71,59.57,59.68,68563.0,56.6556,56.7792,56.6461,56.7507,68563.0
2022-08-18 14:30:00,59.68,59.68,59.49,59.52,114026.0,56.7507,56.7507,56.57,56.5986,114026.0
2022-08-18 15:00:00,59.51,59.79,59.48,59.77,90074.0,56.5891,56.8553,56.5605,56.8363,90074.0
2022-08-18 15:30:00,59.77,59.8,59.43,59.54,340401.0,56.8363,56.8648,56.513,56.6176,340401.0
2022-08-19 09:30:00,58.79,58.79,57.76,57.81,107933.0,55.9044,55.9044,54.925,54.9725,107933.0
2022-08-19 10:00:00,57.81,58.03,57.71,58.03,90586.0,54.9725,55.1817,54.8774,55.1817,90586.0
2022-08-19 10:30:00,58.05,58.17,57.83,57.88,74689.0,55.2007,55.3148,54.9915,55.0391,74689.0
2022-08-19 11:00:00,57.9,58.0,57.6,57.8,70202.0,55.0581,55.1532,54.7728,54.963,70202.0
2022-08-19 11:30:00,57.82,57.87,57.67,57.69,104654.0,54.982,55.0296,54.8394,54.8584,104654.0
2022-08-19 12:00:00,57.67,57.86,57.61,57.72,125887.0,54.8394,55.0201,54.7823,54.8869,125887.0
2022-08-19 12:30:00,57.71,57.99,57.67,57.94,48063.0,54.8774,55.1437,54.8394,55.0961,48063.0
2022-08-19 13:00:00,57.96,58.03,57.81,57.94,132374.0,55.1151,55.1817,54.9725,55.0961,132374.0
2022-08-19 13:30:00,57.93,57.96,57.79,57.91,80741.0,55.0866,55.1151,54.9535,55.0676,80741.0
2022-08-19 14:00:00,57.9,57.9,57.62,57.72,62075.0,55.0581,55.0581,54.7918,54.8869,62075.0
2022-08-19 14:30:00,57.71,58.04,57.71,57.96,117278.0,54.8774,55.1912,54.8774,55.1151,117278.0
2022-08-19 15:00:00,57.96,58.24,57.81,58.17,57470.0,55.1151,55.3814,54.9725,55.3148,57470.0
2022-08-19 15:30:00,58.17,58.3,57.99,58.12,265133.0,55.3148,55.4385,55.1437,55.2673,265133.0
2022-08-22 09:30:00,56.97,57.59,56.48,57.3,96506.0,54.1737,54.7633,53.7078,54.4875,96506.0
2022-08-22 10:00:00,57.29,57.29,56.76,56.77,142572.0,54.478,54.478,53.974,53.9836,142572.0
2022-08-22 10:30:00,56.77,57.07,56.77,56.97,98953.0,53.9836,54.2688,53.9836,54.1737,98953.0
2022-08-22 11:00:00,56.97,57.32,56.96,57.16,100854.0,54.1737,54.5066,54.1642,54.3544,100854.0
2022-08-22 11:30:00,57.17,57.38,57.17,57.33,89647.0,54.3639,54.5636,54.3639,54.5161,89647.0
2022-08-22 12:00:00,57.35,57.55,57.31,57.35,101609.0,54.5351,54.7253,54.497,54.5351,101609.0
2022-08-22 12:30:00,57.38,57.47,57.3,57.39,55302.0,54.5636,54.6492,54.4875,54.5731,55302.0
2022-08-22 13:00:00,57.4,57.4,57.24,57.26,68379.0,54.5826,54.5826,54.4305,54.4495,68379.0
2022-08-22 13:30:00,57.26,57.34,57.11,57.29,74605.0,54.4495,54.5256,54.3069,54.478,74605.0
2022-08-22 14:00:00,57.29,57.3,57.11,57.25,61132.0,54.478,54.4875,54.3069,54.44,61132.0
2022-08-22 14:30:00,57.25,57.25,57.04,57.13,75489.0,54.44,54.44,54.2403,54.3259,75489.0
2022-08-22 15:00:00,57.14,57.31,57.05,57.12,87278.0,54.3354,54.497,54.2498,54.3164,87278.0
2022-08-22 15:30:00,57.12,57.3,57.03,57.09,275834.0,54.3164,54.4875,54.2308,54.2878,275834.0
2022-08-23 09:30:00,57.38,58.29,57.24,58.17,75023.0,54.5636,55.4289,54.4305,55.3148,75023.0
2022-08-23 10:00:00,58.13,58.48,57.95,58.22,63740.0,55.2768,55.6096,55.1056,55.3624,63740.0
2022-08-23 10:30:00,58.22,58.44,58.09,58.19,54994.0,55.3624,55.5716,55.2388,55.3339,54994.0
2022-08-23 11:00:00,58.17,58.29,57.93,58.14,43841.0,55.3148,55.4289,55.0866,55.2863,43841.0
2022-08-23 11:30:00,58.15,58.31,58.0,58.01,43179.0,55.2958,55.448,55.1532,55.1627,43179.0
2022-08-23 12:00:00,58.01,58.06,57.93,57.98,47828.0,55.1627,55.2102,55.0866,55.1342,47828.0
2022-08-23 12:30:00,57.98,58.13,57.96,58.09,30671.0,55.1342,55.2768,55.1151,55.2388,30671.0
2022-08-23 13:00:00,58.09,58.11,57.94,58.08,34682.0,55.2388,55.2578,55.0961,55.2293,34682.0
2022-08-23 13:30:00,58.12,58.14,57.82,57.86,40520.0,55.2673,55.2863,54.982,55.0201,40520.0
2022-08-23 14:00:00,57.85,58.05,57.77,58.03,43472.0,55.0105,55.2007,54.9345,55.1817,43472.0
2022-08-23 14:30:00,58.03,58.06,57.85,57.91,40607.0,55.1817,55.2102,55.0105,55.0676,40607.0
2022-08-23 15:00:00,57.93,58.07,57.93,58.01,46044.0,55.0866,55.2197,55.0866,55.1627,46044.0
2022-08-23 15:30:00,58.0,58.21,57.95,58.09,225471.0,55.1532,55.3529,55.1056,55.2388,225471.0
2022-08-24 09:30:00,58.04,58.46,58.02,58.41,54164.0,55.1912,55.5906,55.1722,55.5431,54164.0
2022-08-24 10:00:00,58.44,58.76,58.13,58.68,56169.0,55.5716,55.8759,55.2768,55.7998,56169.0
2022-08-24 10:30:00,58.66,58.77,58.53,58.72,51474.0,55.7808,55.8854,55.6572,55.8378,51474.0
2022-08-24 11:00:00,58.72,59.01,58.67,59.01,44197.0,55.8378,56.1136,55.7903,56.1136,44197.0
2022-08-24 11:30:00,59.0,59.21,58.89,59.15,51276.0,56.1041,56.3038,55.9995,56.2467,51276.0
2022-08-24 12:00:00,59.13,59.14,58.97,58.98,29180.0,56.2277,56.2372,56.0756,56.0851,29180.0
2022-08-24 12:30:00,58.97,58.98,58.72,58.82,39661.0,56.0756,56.0851,55.8378,55.9329,39661.0
2022-08-24 13:00:00,58.82,58.9,58.66,58.71,34630.0,55.9329,56.009,55.7808,55.8283,34630.0
2022-08-24 13:30:00,58.7,58.76,58.62,58.74,89508.0,55.8188,55.8759,55.7427,55.8569,89508.0
2022-08-24 14:00:00,58.76,58.87,58.73,58.8,65120.0,55.8759,55.9805,55.8473,55.9139,65120.0
2022-08-24 14:30:00,58.8,58.8,58.58,58.74,70419.0,55.9139,55.9139,55.7047,55.8569,70419.0
2022-08-24 15:00:00,58.74,59.03,58.67,59.01,112041.0,55.8569,56.1326,55.7903,56.1136,112041.0
2022-08-24 15:30:00,59.01,59.16,58.87,58.96,280070.0,56.1136,56.2562,55.9805,56.0661,280070.0
2022-08-25 09:30:00,59.4,59.85,59.23,59.84,41315.0,56.4845,56.9124,56.3228,56.9029,41315.0
2022-08-25 10:00:00,59.87,59.97,59.66,59.95,42648.0,56.9314,57.0265,56.7317,57.0075,42648.0
2022-08-25 10:30:00,59.97,60.03,59.83,59.92,62013.0,57.0265,57.0835,56.8934,56.9789,62013.0
2022-08-25 11:00:00,59.93,59.96,59.62,59.74,31876.0,56.9884,57.017,56.6937,56.8078,31876.0
2022-08-25 11:30:00,59.73,59.84,59.67,59.82,35161.0,56.7983,56.9029,56.7412,56.8838,35161.0
2022-08-25 12:00:00,59.84,59.86,59.5,59.64,34984.0,56.9029,56.9219,56.5796,56.7127,34984.0
2022-08-25 12:30:00,59.65,59.75,59.51,59.7,28215.0,56.7222,56.8173,56.5891,56.7697,28215.0
2022-08-25 13:00:00,59.71,59.85,59.69,59.8,20968.0,56.7792,56.9124,56.7602,56.8648,20968.0
2022-08-25 13:30:00,59.8,59.9,59.79,59.86,27839.0,56.8648,56.9599,56.8553,56.9219,27839.0
2022-08-25 14:00:00,59.86,59.93,59.82,59.92,31219.0,56.9219,56.9884,56.8838,56.9789,31219.0
2022-08-25 14:30:00,59.92,59.97,59.8,59.94,63530.0,56.9789,57.0265,56.8648,56.998,63530.0
2022-08-25 15:00:00,59.94,60.03,59.85,60.02,93042.0,56.998,57.0835,56.9124,57.074,93042.0
2022-08-25 15:30:00,60.01,60.37,60.0,60.32,230280.0,57.0645,57.4069,57.055,57.3593,230280.0
2022-08-26 09:30:00,60.21,60.31,59.63,59.73,56213.0,57.2547,57.3498,56.7032,56.7983,56213.0
2022-08-26 10:00:00,59.7,59.85,58.7,58.83,86602.0,56.7697,56.9124,55.8188,55.9424,86602.0
2022-08-26 10:30:00,58.79,58.83,58.45,58.59,68125.0,55.9044,55.9424,55.5811,55.7142,68125.0
2022-08-26 11:00:00,58.59,58.59,57.91,58.13,73166.0,55.7142,55.7142,55.0676,55.2768,73166.0
2022-08-26 11:30:00,58.15,58.42,58.15,58.35,127646.0,55.2958,55.5526,55.2958,55.486,127646.0
2022-08-26 12:00:00,58.37,58.43,57.83,57.89,78771.0,55.505,55.5621,54.9915,55.0486,78771.0
2022-08-26 12:30:00,57.9,57.9,57.54,57.67,100964.0,55.0581,55.0581,54.7158,54.8394,100964.0
2022-08-26 13:00:00,57.65,57.78,57.49,57.58,89208.0,54.8204,54.944,54.6682,54.7538,89208.0
2022-08-26 13:30:00,57.57,57.57,57.3,57.44,49859.0,54.7443,54.7443,54.4875,54.6207,49859.0
2022-08-26 14:00:00,57.45,57.68,57.24,57.25,87316.0,54.6302,54.8489,54.4305,54.44,87316.0
2022-08-26 14:30:00,57.26,57.26,56.81,57.03,235014.0,54.4495,54.4495,54.0216,54.2308,235014.0
2022-08-26 15:00:00,57.05,57.14,56.93,57.0,98116.0,54.2498,54.3354,54.1357,54.2023,98116.0
2022-08-26 15:30:00,56.99,57.02,56.36,56.37,489764.0,54.1928,54.2213,53.5937,53.6032,489764.0
2022-08-29 09:30:00,55.89,55.89,55.16,55.49,166657.0,53.1467,53.1467,52.4526,52.7664,166657.0
2022-08-29 10:00:00,55.46,55.74,55.41,55.48,137559.0,52.7378,53.0041,52.6903,52.7569,137559.0
2022-08-29 10:30:00,55.5,55.55,55.01,55.05,92520.0,52.7759,52.8234,52.3099,52.348,92520.0
2022-08-29 11:00:00,55.05,55.44,54.92,55.42,143197.0,52.348,52.7188,52.2244,52.6998,143197.0
2022-08-29 11:30:00,55.42,55.65,55.33,55.46,80471.0,52.6998,52.9185,52.6142,52.7378,80471.0
2022-08-29 12:00:00,55.47,55.56,55.35,55.46,76542.0,52.7474,52.8329,52.6332,52.7378,76542.0
2022-08-29 12:30:00,55.47,55.59,55.27,55.47,62789.0,52.7474,52.8615,52.5572,52.7474,62789.0
2022-08-29 13:00:00,55.48,55.62,55.36,55.5,85146.0,52.7569,52.89,52.6428,52.7759,85146.0
2022-08-29 13:30:00,55.49,55.72,55.49,55.71,96345.0,52.7664,52.9851,52.7664,52.9756,96345.0
2022-08-29 14:00:00,55.71,55.71,55.26,55.27,116503.0,52.9756,52.9756,52.5477,52.5572,116503.0
2022-08-29 14:30:00,55.27,55.5,55.15,55.43,244318.0,52.5572,52.7759,52.4431,52.7093,244318.0
2022-08-29 15:00:00,55.44,55.65,55.38,55.38,95436.0,52.7188,52.9185,52.6618,52.6618,95436.0
2022-08-29 15:30:00,55.38,55.88,55.33,55.68,259380.0,52.6618,53.1372,52.6142,52.9471,259380.0
2022-08-30 09:30:00,55.97,56.38,55.93,56.15,87681.0,53.2228,53.6127,53.1848,53.394,87681.0
2022-08-30 10:00:00,56.13,56.21,55.59,55.76,87104.0,53.375,53.451,52.8615,53.0231,87104.0
2022-08-30 10:30:00,55.76,55.82,55.1,55.39,94013.0,53.0231,53.0802,52.3955,52.6713,94013.0
2022-08-30 11:00:00,55.4,55.47,55.13,55.28,47258.0,52.6808,52.7474,52.424,52.5667,47258.0
2022-08-30 11:30:00,55.28,55.47,55.27,55.41,68729.0,52.5667,52.7474,52.5572,52.6903,68729.0
2022-08-30 12:00:00,55.4,55.45,55.15,55.2,51025.0,52.6808,52.7283,52.4431,52.4906,51025.0
2022-08-30 12:30:00,55.21,55.21,54.94,54.98,55877.0,52.5001,52.5001,52.2434,52.2814,55877.0
2022-08-30 13:00:00,54.96,54.97,54.65,54.82,58296.0,52.2624,52.2719,51.9676,52.1293,58296.0
2022-08-30 13:30:00,54.82,55.01,54.77,54.88,46132.0,52.1293,52.3099,52.0817,52.1863,46132.0
2022-08-30 14:00:00,54.89,54.97,54.65,54.68,232266.0,52.1958,52.2719,51.9676,51.9961,232266.0
2022-08-30 14:30:00,54.68,54.87,54.62,54.79,115477.0,51.9961,52.1768,51.9391,52.1007,115477.0
2022-08-30 15:00:00,54.81,55.16,54.79,55.05,139786.0,52.1198,52.4526,52.1007,52.348,139786.0
2022-08-30 15:30:00,55.06,55.28,54.88,54.96,374150.0,52.3575,52.5667,52.1863,52.2624,374150.0
2022-08-31 09:30:00,56.08,56.61,55.73,56.17,93354.0,53.3274,53.8314,52.9946,53.413,93354.0
2022-08-31 10:00:00,56.12,56.36,55.85,55.89,63894.0,53.3655,53.5937,53.1087,53.1467,63894.0
2022-08-31 10:30:00,55.88,56.43,55.7,55.71,68186.0,53.1372,53.6602,52.9661,52.9756,68186.0
2022-08-31 11:00:00,55.67,55.89,55.3,55.8,121651.0,52.9375,53.1467,52.5857,53.0612,121651.0
2022-08-31 11:30:00,55.79,56.19,55.72,56.14,47270.0,53.0517,53.432,52.9851,53.3845,47270.0
2022-08-31 12:00:00,56.15,56.23,55.98,56.02,41512.0,53.394,53.4701,53.2323,53.2704,41512.0
2022-08-31 12:30:00,56.03,56.16,55.78,55.83,21943.0,53.2799,53.4035,53.0421,53.0897,21943.0
2022-08-31 13:00:00,55.82,55.93,55.55,55.69,48148.0,53.0802,53.1848,52.8234,52.9566,48148.0
2022-08-31 13:30:00,55.7,55.74,55.58,55.72,33885.0,52.9661,53.0041,52.852,52.9851,33885.0
2022-08-31 14:00:00,55.72,55.85,55.57,55.6,89327.0,52.9851,53.1087,52.8425,52.871,89327.0
2022-08-31 14:30:00,55.59,55.68,55.41,55.6,73375.0,52.8615,52.9471,52.6903,52.871,73375.0
2022-08-31 15:00:00,55.62,55.99,55.58,55.83,51280.0,52.89,53.2418,52.852,53.0897,51280.0
2022-08-31 15:30:00,55.82,55.95,55.58,55.58,202396.0,53.0802,53.2038,52.852,52.852,202396.0
2022-09-01 09:30:00,54.94,55.32,54.42,54.73,167368.0,52.2434,52.6047,51.7489,52.0437,167368.0
2022-09-01 10:00:00,54.7,54.71,53.94,54.32,152858.0,52.0152,52.0247,51.2925,51.6538,152858.0
2022-09-01 10:30:00,54.33,54.33,53.56,53.77,168475.0,51.6633,51.6633,50.9311,51.1308,168475.0
2022-09-01 11:00:00,53.77,54.26,53.67,53.72,135864.0,51.1308,51.5967,51.0357,51.0833,135864.0
2022-09-01 11:30:00,53.73,53.99,53.54,53.6,186352.0,51.0928,51.34,50.9121,50.9691,186352.0
2022-09-01 12:00:00,53.6,53.95,53.48,53.77,184117.0,50.9691,51.302,50.855,51.1308,184117.0
2022-09-01 12:30:00,53.76,53.94,53.66,53.79,67852.0,51.1213,51.2925,51.0262,51.1498,67852.0
2022-09-01 13:00:00,53.79,54.1,53.75,54.08,101874.0,51.1498,51.4446,51.1118,51.4256,101874.0
2022-09-01 13:30:00,54.08,54.15,53.88,54.12,98108.0,51.4256,51.4921,51.2354,51.4636,98108.0
2022-09-01 14:00:00,54.12,54.41,54.01,54.37,103995.0,51.4636,51.7394,51.359,51.7014,103995.0
2022-09-01 14:30:00,54.36,54.46,54.17,54.27,154452.0,51.6918,51.7869,51.5112,51.6063,154452.0
2022-09-01 15:00:00,54.26,54.75,54.23,54.39,116666.0,51.5967,52.0627,51.5682,51.7204,116666.0
2022-09-01 15:30:00,54.38,54.88,54.33,54.85,296146.0,51.7109,52.1863,51.6633,52.1578,296146.0
2022-09-02 09:30:00,56.0,56.34,55.55,55.57,128105.0,53.2513,53.5747,52.8234,52.8425,128105.0
2022-09-02 10:00:00,55.57,56.17,55.36,56.14,83019.0,52.8425,53.413,52.6428,53.3845,83019.0
2022-09-02 10:30:00,56.16,56.5,56.1,56.2,41841.0,53.4035,53.7268,53.3464,53.4415,41841.0
2022-09-02 11:00:00,56.29,56.5,56.24,56.25,71381.0,53.5271,53.7268,53.4796,53.4891,71381.0
2022-09-02 11:30:00,56.25,56.71,56.25,56.43,193510.0,53.4891,53.9265,53.4891,53.6602,193510.0
2022-09-02 12:00:00,56.49,56.49,55.8,55.86,43569.0,53.7173,53.7173,53.0612,53.1182,43569.0
2022-09-02 12:30:00,55.86,55.86,55.36,55.57,54771.0,53.1182,53.1182,52.6428,52.8425,54771.0
2022-09-02 13:00:00,55.57,55.57,55.07,55.1,42279.0,52.8425,52.8425,52.367,52.3955,42279.0
2022-09-02 13:30:00,55.1,55.34,55.0,55.03,56577.0,52.3955,52.6237,52.3004,52.329,56577.0
2022-09-02 14:00:00,55.03,55.4,55.01,55.4,51662.0,52.329,52.6808,52.3099,52.6808,51662.0
2022-09-02 14:30:00,55.4,55.49,55.2,55.23,45353.0,52.6808,52.7664,52.4906,52.5191,45353.0
2022-09-02 15:00:00,55.2,55.49,55.08,55.23,43514.0,52.4906,52.7664,52.3765,52.5191,43514.0
2022-09-02 15:30:00,55.22,55.22,54.72,55.01,253626.0,52.5096,52.5096,52.0342,52.3099,253626.0
2022-09-06 09:30:00,55.26,55.97,55.24,55.79,252273.0,52.5477,53.2228,52.5286,53.0517,252273.0
2022-09-06 10:00:00,55.73,55.83,54.19,54.76,183592.0,52.9946,53.0897,51.5302,52.0722,183592.0
2022-09-06 10:30:00,54.73,55.3,54.52,55.18,104421.0,52.0437,52.5857,51.844,52.4716,104421.0
2022-09-06 11:00:00,55.16,55.66,55.06,55.5,102697.0,52.4526,52.928,52.3575,52.7759,102697.0
2022-09-06 11:30:00,55.5,55.88,55.37,55.8,52723.0,52.7759,53.1372,52.6523,53.0612,52723.0
2022-09-06 12:00:00,55.81,55.85,55.08,55.37,73995.0,53.0707,53.1087,52.3765,52.6523,73995.0
2022-09-06 12:30:00,55.36,55.51,55.24,55.44,40511.0,52.6428,52.7854,52.5286,52.7188,40511.0
2022-09-06 13:00:00,55.42,55.52,55.12,55.35,99289.0,52.6998,52.7949,52.4145,52.6332,99289.0
2022-09-06 13:30:00,55.32,55.56,55.23,55.38,68166.0,52.6047,52.8329,52.5191,52.6618,68166.0
2022-09-06 14:00:00,55.36,55.68,55.35,55.57,76002.0,52.6428,52.9471,52.6332,52.8425,76002.0
2022-09-06 14:30:00,55.57,55.67,55.37,55.57,54368.0,52.8425,52.9375,52.6523,52.8425,54368.0
2022-09-06 15:00:00,55.58,55.77,55.39,55.68,70784.0,52.852,53.0326,52.6713,52.9471,70784.0
2022-09-06 15:30:00,55.67,55.7,55.48,55.65,304174.0,52.9375,52.9661,52.7569,52.9185,304174.0
2022-09-07 09:30:00,55.39,55.74,55.35,55.41,88311.0,52.6713,53.0041,52.6332,52.6903,88311.0
2022-09-07 10:00:00,55.39,55.5,54.89,55.09,78002.0,52.6713,52.7759,52.1958,52.386,78002.0
2022-09-07 10:30:00,55.1,55.48,55.09,55.37,120373.0,52.3955,52.7569,52.386,52.6523,120373.0
2022-09-07 11:00:00,55.38,55.4,55.19,55.25,150360.0,52.6618,52.6808,52.4811,52.5382,150360.0
2022-09-07 11:30:00,55.26,55.38,55.11,55.22,115939.0,52.5477,52.6618,52.405,52.5096,115939.0
2022-09-07 12:00:00,55.22,55.26,54.8,55.15,331414.0,52.5096,52.5477,52.1102,52.4431,331414.0
2022-09-07 12:30:00,55.14,55.55,55.11,55.34,65999.0,52.4336,52.8234,52.405,52.6237,65999.0
2022-09-07 13:00:00,55.34,55.6,55.34,55.54,74969.0,52.6237,52.871,52.6237,52.8139,74969.0
2022-09-07 13:30:00,55.56,55.87,55.56,55.79,438851.0,52.8329,53.1277,52.8329,53.0517,438851.0
2022-09-07 14:00:00,55.79,56.06,55.69,56.03,185702.0,53.0517,53.3084,52.9566,53.2799,185702.0
2022-09-07 14:30:00,56.01,56.57,56.01,56.57,71269.0,53.2609,53.7934,53.2609,53.7934,71269.0
2022-09-07 15:00:00,56.55,56.82,56.55,56.71,191701.0,53.7743,54.0311,53.7743,53.9265,191701.0
2022-09-07 15:30:00,56.72,56.94,56.64,56.74,220434.0,53.936,54.1452,53.8599,53.955,220434.0
2022-09-08 09:30:00,56.07,56.38,55.62,56.06,146922.0,53.3179,53.6127,52.89,53.3084,146922.0
2022-09-08 10:00:00,56.04,56.45,55.88,56.35,151976.0,53.2894,53.6793,53.1372,53.5842,151976.0
2022-09-08 10:30:00,56.3,56.82,56.29,56.79,109236.0,53.5366,54.0311,53.5271,54.0026,109236.0
2022-09-08 11:00:00,56.8,56.94,56.51,56.53,128878.0,54.0121,54.1452,53.7363,53.7553,128878.0
2022-09-08 11:30:00,56.53,56.71,56.48,56.55,108783.0,53.7553,53.9265,53.7078,53.7743,108783.0
2022-09-08 12:00:00,56.57,56.59,55.8,55.96,53077.0,53.7934,53.8124,53.0612,53.2133,53077.0
2022-09-08 12:30:00,55.95,56.18,55.95,56.03,219623.0,53.2038,53.4225,53.2038,53.2799,219623.0
2022-09-08 13:00:00,56.03,56.37,55.93,56.32,107694.0,53.2799,53.6032,53.1848,53.5556,107694.0
2022-09-08 13:30:00,56.31,56.57,56.22,56.41,116994.0,53.5461,53.7934,53.4605,53.6412,116994.0
2022-09-08 14:00:00,56.44,56.47,56.27,56.28,79978.0,53.6697,53.6983,53.5081,53.5176,79978.0
2022-09-08 14:30:00,56.29,56.45,56.16,56.32,64711.0,53.5271,53.6793,53.4035,53.5556,64711.0
2022-09-08 15:00:00,56.31,56.73,56.29,56.68,49729.0,53.5461,53.9455,53.5271,53.898,49729.0
2022-09-08 15:30:00,56.66,56.91,56.59,56.87,189012.0,53.879,54.1167,53.8124,54.0786,189012.0
2022-09-09 09:30:00,57.3,57.85,57.24,57.68,151080.0,54.4875,55.0105,54.4305,54.8489,151080.0
2022-09-09 10:00:00,57.67,58.02,57.66,57.98,92757.0,54.8394,55.1722,54.8299,55.1342,92757.0
2022-09-09 10:30:00,57.98,58.12,57.86,57.86,79058.0,55.1342,55.2673,55.0201,55.0201,79058.0
2022-09-09 11:00:00,57.86,57.9,57.62,57.8,94641.0,55.0201,55.0581,54.7918,54.963,94641.0
2022-09-09 11:30:00,57.82,58.01,57.67,57.94,60004.0,54.982,55.1627,54.8394,55.0961,60004.0
2022-09-09 12:00:00,57.93,57.96,57.77,57.87,55185.0,55.0866,55.1151,54.9345,55.0296,55185.0
2022-09-09 12:30:00,57.85,58.26,57.8,58.2,56206.0,55.0105,55.4004,54.963,55.3434,56206.0
2022-09-09 13:00:00,58.18,58.35,58.14,58.17,59927.0,55.3243,55.486,55.2863,55.3148,59927.0
2022-09-09 13:30:00,58.17,58.24,57.93,58.03,47288.0,55.3148,55.3814,55.0866,55.1817,47288.0
2022-09-09 14:00:00,58.02,58.3,57.89,58.29,65311.0,55.1722,55.4385,55.0486,55.4289,65311.0
2022-09-09 14:30:00,58.3,58.32,57.89,58.03,96837.0,55.4385,55.4575,55.0486,55.1817,96837.0
2022-09-09 15:00:00,58.02,58.33,57.99,58.3,60159.0,55.1722,55.467,55.1437,55.4385,60159.0
2022-09-09 15:30:00,58.31,58.31,58.05,58.13,199530.0,55.448,55.448,55.2007,55.2768,199530.0
2022-09-12 09:30:00,58.5,59.29,58.34,59.09,98037.0,55.6286,56.3799,55.4765,56.1897,98037.0
2022-09-12 10:00:00,59.11,59.22,59.0,59.11,47156.0,56.2087,56.3133,56.1041,56.2087,47156.0
2022-09-12 10:30:00,59.15,59.28,58.83,58.83,43630.0,56.2467,56.3704,55.9424,55.9424,43630.0
2022-09-12 11:00:00,58.85,58.91,58.63,58.7,60399.0,55.9615,56.0185,55.7523,55.8188,60399.0
2022-09-12 11:30:00,58.71,58.86,58.45,58.56,33045.0,55.8283,55.971,55.5811,55.6857,33045.0
2022-09-12 12:00:00,58.54,58.76,58.48,58.75,32756.0,55.6667,55.8759,55.6096,55.8664,32756.0
2022-09-12 12:30:00,58.75,58.86,58.72,58.85,24307.0,55.8664,55.971,55.8378,55.9615,24307.0
2022-09-12 13:00:00,58.85,59.0,58.76,58.94,23006.0,55.9615,56.1041,55.8759,56.047,23006.0
2022-09-12 13:30:00,58.95,59.01,58.85,58.97,32233.0,56.0565,56.1136,55.9615,56.0756,32233.0
2022-09-12 14:00:00,58.99,59.08,58.87,58.88,36948.0,56.0946,56.1802,55.9805,55.99,36948.0
2022-09-12 14:30:00,58.88,58.98,58.71,58.91,42764.0,55.99,56.0851,55.8283,56.0185,42764.0
2022-09-12 15:00:00,58.93,59.01,58.87,58.89,58715.0,56.0375,56.1136,55.9805,55.9995,58715.0
2022-09-12 15:30:00,58.88,58.99,58.79,58.96,222901.0,55.99,56.0946,55.9044,56.0661,222901.0
2022-09-13 09:30:00,57.12,57.47,56.35,57.19,118876.0,54.3164,54.6492,53.5842,54.3829,118876.0
2022-09-13 10:00:00,57.12,57.44,56.82,57.17,79711.0,54.3164,54.6207,54.0311,54.3639,79711.0
2022-09-13 10:30:00,57.12,57.15,56.58,56.77,101495.0,54.3164,54.3449,53.8029,53.9836,101495.0
2022-09-13 11:00:00,56.75,56.93,56.69,56.9,45977.0,53.9645,54.1357,53.9075,54.1072,45977.0
2022-09-13 11:30:00,56.9,57.14,56.79,56.93,45013.0,54.1072,54.3354,54.0026,54.1357,45013.0
2022-09-13 12:00:00,56.93,57.26,56.91,57.0,40336.0,54.1357,54.4495,54.1167,54.2023,40336.0
2022-09-13 12:30:00,56.98,57.17,56.98,57.06,38474.0,54.1832,54.3639,54.1832,54.2593,38474.0
2022-09-13 13:00:00,57.03,57.34,56.97,57.34,30364.0,54.2308,54.5256,54.1737,54.5256,30364.0
2022-09-13 13:30:00,57.35,57.42,57.15,57.3,34038.0,54.5351,54.6016,54.3449,54.4875,34038.0
2022-09-13 14:00:00,57.31,57.39,57.12,57.15,46507.0,54.497,54.5731,54.3164,54.3449,46507.0
2022-09-13 14:30:00,57.16,57.16,56.82,56.91,77002.0,54.3544,54.3544,54.0311,54.1167,77002.0
2022-09-13 15:00:00,56.93,57.01,56.63,56.69,69420.0,54.1357,54.2118,53.8504,53.9075,69420.0
2022-09-13 15:30:00,56.68,56.82,56.44,56.66,263468.0,53.898,54.0311,53.6697,53.879,263468.0
2022-09-14 09:30:00,56.85,57.24,56.54,57.08,84158.0,54.0596,54.4305,53.7648,54.2783,84158.0
2022-09-14 10:00:00,57.08,57.47,56.8,56.8,82721.0,54.2783,54.6492,54.0121,54.0121,82721.0
2022-09-14 10:30:00,56.8,57.73,56.71,57.65,85412.0,54.0121,54.8964,53.9265,54.8204,85412.0
2022-09-14 11:00:00,57.65,57.69,57.37,57.51,91717.0,54.8204,54.8584,54.5541,54.6872,91717.0
2022-09-14 11:30:00,57.52,57.83,57.5,57.51,46637.0,54.6967,54.9915,54.6777,54.6872,46637.0
2022-09-14 12:00:00,57.52,57.57,57.23,57.32,66265.0,54.6967,54.7443,54.421,54.5066,66265.0
2022-09-14 12:30:00,57.37,57.74,57.23,57.61,72873.0,54.5541,54.9059,54.421,54.7823,72873.0
2022-09-14 13:00:00,57.61,57.65,57.37,57.45,34612.0,54.7823,54.8204,54.5541,54.6302,34612.0
2022-09-14 13:30:00,57.47,57.47,57.12,57.37,70253.0,54.6492,54.6492,54.3164,54.5541,70253.0
2022-09-14 14:00:00,57.35,57.5,57.06,57.19,87006.0,54.5351,54.6777,54.2593,54.3829,87006.0
2022-09-14 14:30:00,57.18,57.4,57.11,57.15,50820.0,54.3734,54.5826,54.3069,54.3449,50820.0
2022-09-14 15:00:00,57.12,57.23,56.94,57.1,90636.0,54.3164,54.421,54.1452,54.2974,90636.0
2022-09-14 15:30:00,57.1,57.45,56.98,57.45,213191.0,54.2974,54.6302,54.1832,54.6302,213191.0
2022-09-15 09:30:00,57.0,58.13,56.98,58.09,69546.0,54.2023,55.2768,54.1832,55.2388,69546.0
2022-09-15 10:00:00,58.09,58.22,57.41,57.42,61376.0,55.2388,55.3624,54.5921,54.6016,61376.0
2022-09-15 10:30:00,57.39,57.63,57.07,57.18,66984.0,54.5731,54.8013,54.2688,54.3734,66984.0
2022-09-15 11:00:00,57.17,57.72,57.12,57.68,92013.0,54.3639,54.8869,54.3164,54.8489,92013.0
2022-09-15 11:30:00,57.68,57.91,57.4,57.44,123332.0,54.8489,55.0676,54.5826,54.6207,123332.0
2022-09-15 12:00:00,57.47,57.68,57.3,57.41,60503.0,54.6492,54.8489,54.4875,54.5921,60503.0
2022-09-15 12:30:00,57.42,57.78,57.37,57.75,65712.0,54.6016,54.944,54.5541,54.9154,65712.0
2022-09-15 13:00:00,57.75,57.97,57.71,57.9,72835.0,54.9154,55.1247,54.8774,55.0581,72835.0
2022-09-15 13:30:00,57.89,57.91,57.62,57.65,46016.0,55.0486,55.0676,54.7918,54.8204,46016.0
2022-09-15 14:00:00,57.64,57.64,57.32,57.6,41496.0,54.8108,54.8108,54.5066,54.7728,41496.0
2022-09-15 14:30:00,57.59,57.64,57.41,57.44,45990.0,54.7633,54.8108,54.5921,54.6207,45990.0
2022-09-15 15:00:00,57.4,57.44,56.96,57.01,39475.0,54.5826,54.6207,54.1642,54.2118,39475.0
2022-09-15 15:30:00,57.0,57.34,56.96,57.17,218032.0,54.2023,54.5256,54.1642,54.3639,218032.0
2022-09-16 09:30:00,55.78,56.16,54.43,54.83,198624.0,53.0421,53.4035,51.7584,52.1388,198624.0
2022-09-16 10:00:00,54.89,55.11,54.61,54.83,131626.0,52.1958,52.405,51.9296,52.1388,131626.0
2022-09-16 10:30:00,54.84,55.23,54.71,54.75,101884.0,52.1483,52.5191,52.0247,52.0627,101884.0
2022-09-16 11:00:00,54.74,55.01,54.73,54.86,81050.0,52.0532,52.3099,52.0437,52.1673,81050.0
2022-09-16 11:30:00,54.84,55.0,54.7,54.99,57893.0,52.1483,52.3004,52.0152,52.2909,57893.0
2022-09-16 12:00:00,54.99,55.18,54.79,54.99,120504.0,52.2909,52.4716,52.1007,52.2909,120504.0
2022-09-16 12:30:00,54.98,55.24,54.92,55.13,95462.0,52.2814,52.5286,52.2244,52.424,95462.0
2022-09-16 13:00:00,55.13,55.14,54.63,54.68,158246.0,52.424,52.4336,51.9486,51.9961,158246.0
2022-09-16 13:30:00,54.68,54.84,54.48,54.68,245729.0,51.9961,52.1483,51.806,51.9961,245729.0
2022-09-16 14:00:00,54.67,54.98,54.46,54.9,112011.0,51.9866,52.2814,51.7869,52.2053,112011.0
2022-09-16 14:30:00,54.88,55.0,54.83,54.91,155718.0,52.1863,52.3004,52.1388,52.2148,155718.0
2022-09-16 15:00:00,54.91,55.21,54.78,54.9,117262.0,52.2148,52.5001,52.0912,52.2053,117262.0
2022-09-16 15:30:00,54.89,55.09,54.7,54.84,720534.0,52.1958,52.386,52.0152,52.1483,720534.0
2022-09-19 09:30:00,54.08,55.69,54.08,55.65,212048.0,51.4256,52.9566,51.4256,52.9185,212048.0
2022-09-19 10:00:00,55.55,55.69,55.08,55.46,136852.0,52.8234,52.9566,52.3765,52.7378,136852.0
2022-09-19 10:30:00,55.46,56.15,55.44,55.6,84288.0,52.7378,53.394,52.7188,52.871,84288.0
2022-09-19 11:00:00,55.61,55.65,55.27,55.28,60582.0,52.8805,52.9185,52.5572,52.5667,60582.0
2022-09-19 11:30:00,55.28,55.46,55.04,55.28,79642.0,52.5667,52.7378,52.3385,52.5667,79642.0
2022-09-19 12:00:00,55.27,55.32,54.87,54.97,83087.0,52.5572,52.6047,52.1768,52.2719,83087.0
2022-09-19 12:30:00,54.96,55.36,54.91,55.32,93837.0,52.2624,52.6428,52.2148,52.6047,93837.0
2022-09-19 13:00:00,55.32,55.39,55.06,55.06,160976.0,52.6047,52.6713,52.3575,52.3575,160976.0
2022-09-19 13:30:00,55.06,55.15,54.94,55.15,114546.0,52.3575,52.4431,52.2434,52.4431,114546.0
2022-09-19 14:00:00,55.15,55.36,55.03,55.16,74778.0,52.4431,52.6428,52.329,52.4526,74778.0
2022-09-19 14:30:00,55.18,55.42,55.12,55.41,70251.0,52.4716,52.6998,52.4145,52.6903,70251.0
2022-09-19 15:00:00,55.41,55.54,55.19,55.38,255864.0,52.6903,52.8139,52.4811,52.6618,255864.0
2022-09-19 15:30:00,55.36,55.57,55.23,55.45,1062126.0,52.6428,52.8425,52.5191,52.7283,1062126.0
2022-09-20 09:30:00,54.88,55.27,54.37,54.55,75994.0,52.1863,52.5572,51.7014,51.8725,75994.0
2022-09-20 10:00:00,54.53,54.7,54.24,54.52,208661.0,51.8535,52.0152,51.5777,51.844,208661.0
2022-09-20 10:30:00,54.5,54.68,54.23,54.66,127535.0,51.825,51.9961,51.5682,51.9771,127535.0
2022-09-20 11:00:00,54.66,54.85,54.55,54.75,45417.0,51.9771,52.1578,51.8725,52.0627,45417.0
2022-09-20 11:30:00,54.75,54.82,54.55,54.77,38097.0,52.0627,52.1293,51.8725,52.0817,38097.0
2022-09-20 12:00:00,54.78,54.88,54.58,54.6,50202.0,52.0912,52.1863,51.901,51.9201,50202.0
2022-09-20 12:30:00,54.61,54.62,54.5,54.6,43554.0,51.9296,51.9391,51.825,51.9201,43554.0
2022-09-20 13:00:00,54.61,54.63,53.97,53.98,41440.0,51.9296,51.9486,51.321,51.3305,41440.0
2022-09-20 13:30:00,53.97,54.0,53.54,53.55,46711.0,51.321,51.3495,50.9121,50.9216,46711.0
2022-09-20 14:00:00,53.55,53.77,53.47,53.57,38056.0,50.9216,51.1308,50.8455,50.9406,38056.0
2022-09-20 14:30:00,53.56,53.91,53.51,53.82,69101.0,50.9311,51.2639,50.8836,51.1783,69101.0
2022-09-20 15:00:00,53.83,54.21,53.77,54.14,85339.0,51.1879,51.5492,51.1308,51.4826,85339.0
2022-09-20 15:30:00,54.12,54.28,53.84,53.87,316355.0,51.4636,51.6158,51.1974,51.2259,316355.0
2022-09-21 09:30:00,54.28,54.37,53.47,53.55,166750.0,51.6158,51.7014,50.8455,50.9216,166750.0
2022-09-21 10:00:00,53.55,54.43,53.54,54.43,88757.0,50.9216,51.7584,50.9121,51.7584,88757.0
2022-09-21 10:30:00,54.45,54.48,54.07,54.21,48283.0,51.7774,51.806,51.4161,51.5492,48283.0
2022-09-21 11:00:00,54.19,54.27,54.02,54.2,42942.0,51.5302,51.6063,51.3685,51.5397,42942.0
2022-09-21 11:30:00,54.21,54.42,54.19,54.22,29761.0,51.5492,51.7489,51.5302,51.5587,29761.0
2022-09-21 12:00:00,54.25,54.31,54.11,54.23,33330.0,51.5872,51.6443,51.4541,51.5682,33330.0
2022-09-21 12:30:00,54.23,54.31,54.05,54.06,39693.0,51.5682,51.6443,51.3971,51.4066,39693.0
2022-09-21 13:00:00,54.06,54.19,53.98,54.08,27410.0,51.4066,51.5302,51.3305,51.4256,27410.0
2022-09-21 13:30:00,54.12,54.27,54.07,54.27,38805.0,51.4636,51.6063,51.4161,51.6063,38805.0
2022-09-21 14:00:00,54.19,54.21,53.06,53.43,57961.0,51.5302,51.5492,50.4556,50.8075,57961.0
2022-09-21 14:30:00,53.41,54.85,53.26,54.47,75224.0,50.7885,52.1578,50.6458,51.7964,75224.0
2022-09-21 15:00:00,54.52,54.56,53.37,53.39,82238.0,51.844,51.882,50.7504,50.7695,82238.0
2022-09-21 15:30:00,53.37,53.49,52.66,52.66,244348.0,50.7504,50.8645,50.0753,50.0753,244348.0
2022-09-22 09:30:00,52.68,52.81,51.4,51.48,112547.0,50.0943,50.2179,48.8771,48.9532,112547.0
2022-09-22 10:00:00,51.5,51.77,51.31,51.42,75188.0,48.9722,49.229,48.7915,48.8961,75188.0
2022-09-22 10:30:00,51.46,51.52,51.11,51.12,124903.0,48.9342,48.9912,48.6014,48.6109,124903.0
2022-09-22 11:00:00,51.12,51.24,50.97,51.23,99835.0,48.6109,48.725,48.4682,48.7155,99835.0
2022-09-22 11:30:00,51.23,51.52,51.23,51.37,64661.0,48.7155,48.9912,48.7155,48.8486,64661.0
2022-09-22 12:00:00,51.38,51.71,51.35,51.55,83702.0,48.8581,49.1719,48.8296,49.0198,83702.0
2022-09-22 12:30:00,51.55,51.8,51.46,51.72,92500.0,49.0198,49.2575,48.9342,49.1814,92500.0
2022-09-22 13:00:00,51.72,51.93,51.61,51.92,108246.0,49.1814,49.3811,49.0768,49.3716,108246.0
2022-09-22 13:30:00,51.92,51.96,51.68,51.93,57292.0,49.3716,49.4096,49.1434,49.3811,57292.0
2022-09-22 14:00:00,51.91,51.94,51.63,51.74,94176.0,49.3621,49.3906,49.0958,49.2004,94176.0
2022-09-22 14:30:00,51.73,51.85,51.54,51.77,47934.0,49.1909,49.305,49.0103,49.229,47934.0
2022-09-22 15:00:00,51.77,51.94,51.62,51.73,74211.0,49.229,49.3906,49.0863,49.1909,74211.0
2022-09-22 15:30:00,51.73,51.99,51.5,51.51,262107.0,49.1909,49.4382,48.9722,48.9817,262107.0
2022-09-23 09:30:00,50.63,50.92,50.01,50.03,984698.0,48.1449,48.4207,47.5554,47.5744,984698.0
2022-09-23 10:00:00,50.02,50.27,49.61,49.82,235909.0,47.5649,47.8026,47.175,47.3747,235909.0
2022-09-23 10:30:00,49.79,49.89,49.37,49.37,106508.0,47.3462,47.4412,46.9468,46.9468,106508.0
2022-09-23 11:00:00,49.37,49.55,49.28,49.48,144727.0,46.9468,47.1179,46.8612,47.0514,144727.0
2022-09-23 11:30:00,49.51,49.66,49.13,49.22,112999.0,47.0799,47.2225,46.7185,46.8041,112999.0
2022-09-23 12:00:00,49.21,49.21,48.93,48.95,102317.0,46.7946,46.7946,46.5284,46.5474,102317.0
2022-09-23 12:30:00,48.96,49.26,48.88,49.23,127701.0,46.5569,46.8422,46.4808,46.8136,127701.0
2022-09-23 13:00:00,49.22,49.41,49.13,49.18,132338.0,46.8041,46.9848,46.7185,46.7661,132338.0
2022-09-23 13:30:00,49.18,49.34,49.14,49.23,109489.0,46.7661,46.9182,46.7281,46.8136,109489.0
2022-09-23 14:00:00,49.23,49.34,48.94,49.13,218558.0,46.8136,46.9182,46.5379,46.7185,218558.0
2022-09-23 14:30:00,49.13,49.13,48.83,48.92,190910.0,46.7185,46.7185,46.4333,46.5189,190910.0
2022-09-23 15:00:00,48.93,49.5,48.93,49.46,192418.0,46.5284,47.0704,46.5284,47.0323,192418.0
2022-09-23 15:30:00,49.46,49.61,49.21,49.61,454420.0,47.0323,47.175,46.7946,47.175,454420.0
2022-09-26 09:30:00,49.17,49.74,48.91,49.43,143136.0,46.7566,47.2986,46.5093,47.0038,143136.0
2022-09-26 10:00:00,49.44,50.42,49.21,50.2,196169.0,47.0133,47.9452,46.7946,47.736,196169.0
2022-09-26 10:30:00,50.2,50.2,49.49,49.63,88731.0,47.736,47.736,47.0609,47.194,88731.0
2022-09-26 11:00:00,49.6,49.61,48.85,48.88,97626.0,47.1655,47.175,46.4523,46.4808,97626.0
2022-09-26 11:30:00,48.89,49.02,48.67,48.83,60807.0,46.4903,46.6139,46.2811,46.4333,60807.0
2022-09-26 12:00:00,48.82,48.82,48.35,48.4,59431.0,46.4238,46.4238,45.9768,46.0244,59431.0
2022-09-26 12:30:00,48.39,48.49,48.12,48.44,131687.0,46.0149,46.11,45.7581,46.0624,131687.0
2022-09-26 13:00:00,48.44,48.59,48.24,48.53,97971.0,46.0624,46.2051,45.8722,46.148,97971.0
2022-09-26 13:30:00,48.53,48.62,48.28,48.29,79516.0,46.148,46.2336,45.9103,45.9198,79516.0
2022-09-26 14:00:00,48.3,48.7,48.29,48.69,88129.0,45.9293,46.3097,45.9198,46.3001,88129.0
2022-09-26 14:30:00,48.68,49.03,48.66,48.96,123817.0,46.2906,46.6235,46.2716,46.5569,123817.0
2022-09-26 15:00:00,48.98,49.12,48.87,48.99,104496.0,46.5759,46.709,46.4713,46.5854,104496.0
2022-09-26 15:30:00,48.99,49.22,48.78,48.89,302273.0,46.5854,46.8041,46.3857,46.4903,302273.0
2022-09-27 09:30:00,49.66,50.11,49.38,49.88,177380.0,47.2225,47.6504,46.9563,47.4317,177380.0
2022-09-27 10:00:00,49.9,49.92,49.35,49.51,172443.0,47.4508,47.4698,46.9277,47.0799,172443.0
2022-09-27 10:30:00,49.56,49.75,49.55,49.64,42687.0,47.1274,47.3081,47.1179,47.2035,42687.0
2022-09-27 11:00:00,49.65,49.73,49.16,49.17,43298.0,47.213,47.2891,46.7471,46.7566,43298.0
2022-09-27 11:30:00,49.22,49.24,48.85,48.86,32794.0,46.8041,46.8231,46.4523,46.4618,32794.0
2022-09-27 12:00:00,48.79,48.79,48.2,48.41,60908.0,46.3952,46.3952,45.8342,46.0339,60908.0
2022-09-27 12:30:00,48.39,48.51,48.22,48.43,54753.0,46.0149,46.129,45.8532,46.0529,54753.0
2022-09-27 13:00:00,48.41,48.45,48.21,48.31,60786.0,46.0339,46.0719,45.8437,45.9388,60786.0
2022-09-27 13:30:00,48.29,48.45,48.23,48.43,63503.0,45.9198,46.0719,45.8627,46.0529,63503.0
2022-09-27 14:00:00,48.44,48.59,48.27,48.49,65831.0,46.0624,46.2051,45.9008,46.11,65831.0
2022-09-27 14:30:00,48.48,48.99,48.44,48.88,67094.0,46.1005,46.5854,46.0624,46.4808,67094.0
2022-09-27 15:00:00,48.87,48.87,48.53,48.61,53695.0,46.4713,46.4713,46.148,46.2241,53695.0
2022-09-27 15:30:00,48.61,48.9,48.47,48.87,281495.0,46.2241,46.4998,46.0909,46.4713,281495.0
2022-09-28 09:30:00,48.93,49.21,48.46,49.08,115715.0,46.5284,46.7946,46.0814,46.671,115715.0
2022-09-28 10:00:00,49.09,49.33,48.51,49.13,241734.0,46.6805,46.9087,46.129,46.7185,241734.0
2022-09-28 10:30:00,49.15,49.32,48.88,48.9,153488.0,46.7376,46.8992,46.4808,46.4998,153488.0
2022-09-28 11:00:00,48.87,49.37,48.79,49.19,98283.0,46.4713,46.9468,46.3952,46.7756,98283.0
2022-09-28 11:30:00,49.21,49.32,48.99,49.31,60155.0,46.7946,46.8992,46.5854,46.8897,60155.0
2022-09-28 12:00:00,49.29,49.57,49.19,49.2,59562.0,46.8707,47.1369,46.7756,46.7851,59562.0
2022-09-28 12:30:00,49.2,49.45,49.15,49.29,42687.0,46.7851,47.0228,46.7376,46.8707,42687.0
2022-09-28 13:00:00,49.3,49.53,49.24,49.38,32482.0,46.8802,47.0989,46.8231,46.9563,32482.0
2022-09-28 13:30:00,49.39,49.48,49.24,49.45,31587.0,46.9658,47.0514,46.8231,47.0228,31587.0
2022-09-28 14:00:00,49.42,49.45,49.24,49.32,44282.0,46.9943,47.0228,46.8231,46.8992,44282.0
2022-09-28 14:30:00,49.33,49.84,49.3,49.75,84061.0,46.9087,47.3937,46.8802,47.3081,84061.0
2022-09-28 15:00:00,49.75,50.16,49.73,50.12,130622.0,47.3081,47.698,47.2891,47.66,130622.0
2022-09-28 15:30:00,50.13,50.38,50.03,50.03,312715.0,47.6695,47.9072,47.5744,47.5744,312715.0
2022-09-29 09:30:00,49.13,49.15,47.75,48.01,143739.0,46.7185,46.7376,45.4063,45.6535,143739.0
2022-09-29 10:00:00,47.98,48.07,47.53,47.98,99459.0,45.625,45.7106,45.1971,45.625,99459.0
2022-09-29 10:30:00,47.93,47.95,47.54,47.75,168241.0,45.5774,45.5965,45.2066,45.4063,168241.0
2022-09-29 11:00:00,47.74,48.17,47.7,47.87,65862.0,45.3968,45.8057,45.3587,45.5204,65862.0
2022-09-29 11:30:00,47.86,48.26,47.81,48.13,54979.0,45.5109,45.8912,45.4633,45.7676,54979.0
2022-09-29 12:00:00,48.11,48.15,47.92,48.04,87393.0,45.7486,45.7866,45.5679,45.682,87393.0
2022-09-29 12:30:00,48.02,48.22,48.0,48.08,33477.0,45.663,45.8532,45.644,45.7201,33477.0
2022-09-29 13:00:00,48.05,48.07,47.82,47.88,62688.0,45.6916,45.7106,45.4728,45.5299,62688.0
2022-09-29 13:30:00,47.85,48.07,47.34,47.38,144149.0,45.5014,45.7106,45.0164,45.0544,144149.0
2022-09-29 14:00:00,47.36,47.36,47.12,47.26,123424.0,45.0354,45.0354,44.8072,44.9403,123424.0
2022-09-29 14:30:00,47.25,47.37,46.94,47.02,121871.0,44.9308,45.0449,44.636,44.7121,121871.0
2022-09-29 15:00:00,47.03,47.44,47.03,47.38,77094.0,44.7216,45.1115,44.7216,45.0544,77094.0
2022-09-29 15:30:00,47.38,47.74,47.38,47.65,326153.0,45.0544,45.3968,45.0544,45.3112,326153.0
2022-09-30 09:30:00,47.65,47.7,47.08,47.49,272562.0,45.3112,45.3587,44.7692,45.159,272562.0
2022-09-30 10:00:00,47.52,47.94,47.39,47.82,162024.0,45.1876,45.587,45.064,45.4728,162024.0
2022-09-30 10:30:00,47.8,48.12,47.67,47.86,56829.0,45.4538,45.7581,45.3302,45.5109,56829.0
2022-09-30 11:00:00,47.91,48.12,47.77,47.94,114654.0,45.5584,45.7581,45.4253,45.587,114654.0
2022-09-30 11:30:00,47.87,48.01,47.67,47.73,80451.0,45.5204,45.6535,45.3302,45.3873,80451.0
2022-09-30 12:00:00,47.7,47.7,47.47,47.62,52726.0,45.3587,45.3587,45.14,45.2827,52726.0
2022-09-30 12:30:00,47.61,47.87,47.6,47.66,62732.0,45.2732,45.5204,45.2636,45.3207,62732.0
2022-09-30 13:00:00,47.65,47.8,47.6,47.77,33663.0,45.3112,45.4538,45.2636,45.4253,33663.0
2022-09-30 13:30:00,47.76,47.8,47.2,47.24,74716.0,45.4158,45.4538,44.8833,44.9213,74716.0
2022-09-30 14:00:00,47.23,47.39,47.11,47.17,138110.0,44.9118,45.064,44.7977,44.8547,138110.0
2022-09-30 14:30:00,47.21,47.29,46.87,46.9,92650.0,44.8928,44.9689,44.5695,44.598,92650.0
2022-09-30 15:00:00,46.89,47.1,46.85,47.04,109279.0,44.5885,44.7882,44.5505,44.7311,109279.0
2022-09-30 15:30:00,47.08,47.13,46.43,46.55,383295.0,44.7692,44.8167,44.1511,44.2652,383295.0
2022-10-03 09:30:00,47.42,47.84,46.6,47.03,287516.0,45.0925,45.4919,44.3127,44.7216,287516.0
2022-10-03 10:00:00,47.06,48.19,47.06,48.11,126635.0,44.7501,45.8247,44.7501,45.7486,126635.0
2022-10-03 10:30:00,48.14,48.58,47.89,48.51,105349.0,45.7771,46.1955,45.5394,46.129,105349.0
2022-10-03 11:00:00,48.53,49.06,48.46,48.64,94228.0,46.148,46.652,46.0814,46.2526,94228.0
2022-10-03 11:30:00,48.65,48.75,48.45,48.46,66355.0,46.2621,46.3572,46.0719,46.0814,66355.0
2022-10-03 12:00:00,48.45,48.84,48.45,48.58,102597.0,46.0719,46.4428,46.0719,46.1955,102597.0
2022-10-03 12:30:00,48.58,48.95,48.54,48.94,80603.0,46.1955,46.5474,46.1575,46.5379,80603.0
2022-10-03 13:00:00,48.94,49.18,48.88,49.11,77804.0,46.5379,46.7661,46.4808,46.6995,77804.0
2022-10-03 13:30:00,49.12,49.22,48.99,49.0,73754.0,46.709,46.8041,46.5854,46.5949,73754.0
2022-10-03 14:00:00,49.02,49.35,48.96,49.29,113280.0,46.6139,46.9277,46.5569,46.8707,113280.0
2022-10-03 14:30:00,49.26,49.31,49.17,49.23,61320.0,46.8422,46.8897,46.7566,46.8136,61320.0
2022-10-03 15:00:00,49.21,49.25,48.97,49.17,159335.0,46.7946,46.8327,46.5664,46.7566,159335.0
2022-10-03 15:30:00,49.16,49.18,48.79,48.93,453477.0,46.7471,46.7661,46.3952,46.5284,453477.0
2022-10-04 09:30:00,50.16,51.2,49.62,51.12,196392.0,47.698,48.6869,47.1845,48.6109,196392.0
2022-10-04 10:00:00,51.11,51.6,51.0,51.31,127252.0,48.6014,49.0673,48.4968,48.7915,127252.0
2022-10-04 10:30:00,51.29,51.52,51.17,51.42,96906.0,48.7725,48.9912,48.6584,48.8961,96906.0
2022-10-04 11:00:00,51.44,51.89,51.39,51.77,91782.0,48.9152,49.3431,48.8676,49.229,91782.0
2022-10-04 11:30:00,51.77,51.94,51.63,51.94,54714.0,49.229,49.3906,49.0958,49.3906,54714.0
2022-10-04 12:00:00,51.96,52.01,51.63,51.78,123245.0,49.4096,49.4572,49.0958,49.2385,123245.0
2022-10-04 12:30:00,51.79,51.88,51.41,51.61,74824.0,49.248,49.3336,48.8866,49.0768,74824.0
2022-10-04 13:00:00,51.59,51.68,51.19,51.4,97824.0,49.0578,49.1434,48.6774,48.8771,97824.0
2022-10-04 13:30:00,51.42,51.64,51.32,51.41,96014.0,48.8961,49.1053,48.8011,48.8866,96014.0
2022-10-04 14:00:00,51.4,51.64,51.36,51.5,134585.0,48.8771,49.1053,48.8391,48.9722,134585.0
2022-10-04 14:30:00,51.5,51.81,51.48,51.73,43294.0,48.9722,49.267,48.9532,49.1909,43294.0
2022-10-04 15:00:00,51.72,51.87,51.6,51.79,71062.0,49.1814,49.3241,49.0673,49.248,71062.0
2022-10-04 15:30:00,51.78,52.09,51.7,51.91,476865.0,49.2385,49.5333,49.1624,49.3621,476865.0
2022-10-05 09:30:00,50.74,51.35,50.74,51.15,81217.0,48.2495,48.8296,48.2495,48.6394,81217.0
2022-10-05 10:00:00,51.11,51.21,50.63,50.66,240453.0,48.6014,48.6965,48.1449,48.1734,240453.0
2022-10-05 10:30:00,50.62,50.76,50.39,50.39,122490.0,48.1354,48.2685,47.9167,47.9167,122490.0
2022-10-05 11:00:00,50.36,50.77,50.35,50.69,59710.0,47.8882,48.278,47.8787,48.202,59710.0
2022-10-05 11:30:00,50.71,50.83,50.49,50.77,64347.0,48.221,48.3351,48.0118,48.278,64347.0
2022-10-05 12:00:00,50.73,51.22,50.61,51.12,72120.0,48.24,48.706,48.1259,48.6109,72120.0
2022-10-05 12:30:00,51.11,51.43,51.09,51.23,51244.0,48.6014,48.9057,48.5823,48.7155,51244.0
2022-10-05 13:00:00,51.18,51.54,51.18,51.38,19152.0,48.6679,49.0103,48.6679,48.8581,19152.0
2022-10-05 13:30:00,51.38,51.39,51.19,51.22,43983.0,48.8581,48.8676,48.6774,48.706,43983.0
2022-10-05 14:00:00,51.22,51.5,51.18,51.44,129015.0,48.706,48.9722,48.6679,48.9152,129015.0
2022-10-05 14:30:00,51.44,51.66,51.42,51.59,45502.0,48.9152,49.1244,48.8961,49.0578,45502.0
2022-10-05 15:00:00,51.64,51.97,51.63,51.83,86665.0,49.1053,49.4192,49.0958,49.286,86665.0
2022-10-05 15:30:00,51.83,51.91,51.58,51.63,258930.0,49.286,49.3621,49.0483,49.0958,258930.0
2022-10-06 09:30:00,51.26,52.25,51.26,51.63,113087.0,48.744,49.6854,48.744,49.0958,113087.0
2022-10-06 10:00:00,51.64,51.65,51.03,51.1,68883.0,49.1053,49.1149,48.5253,48.5919,68883.0
2022-10-06 10:30:00,51.06,51.58,51.02,51.58,48080.0,48.5538,49.0483,48.5158,49.0483,48080.0
2022-10-06 11:00:00,51.55,51.58,51.23,51.39,98204.0,49.0198,49.0483,48.7155,48.8676,98204.0
2022-10-06 11:30:00,51.38,51.41,51.02,51.06,28169.0,48.8581,48.8866,48.5158,48.5538,28169.0
2022-10-06 12:00:00,51.05,51.07,50.89,51.06,30327.0,48.5443,48.5633,48.3922,48.5538,30327.0
2022-10-06 12:30:00,51.05,51.19,50.97,51.03,31802.0,48.5443,48.6774,48.4682,48.5253,31802.0
2022-10-06 13:00:00,51.04,51.16,50.97,51.15,26468.0,48.5348,48.6489,48.4682,48.6394,26468.0
2022-10-06 13:30:00,51.14,51.23,50.99,51.2,27199.0,48.6299,48.7155,48.4873,48.6869,27199.0
2022-10-06 14:00:00,51.2,51.22,51.0,51.03,61253.0,48.6869,48.706,48.4968,48.5253,61253.0
2022-10-06 14:30:00,51.02,51.1,50.73,50.88,58149.0,48.5158,48.5919,48.24,48.3827,58149.0
2022-10-06 15:00:00,50.89,50.91,50.75,50.84,199572.0,48.3922,48.4112,48.259,48.3446,199572.0
2022-10-06 15:30:00,50.84,51.1,50.8,51.02,173434.0,48.3446,48.5919,48.3066,48.5158,173434.0
2022-10-07 09:30:00,50.35,50.54,48.55,48.57,107174.0,47.8787,48.0593,46.167,46.186,107174.0
2022-10-07 10:00:00,48.59,49.07,48.45,48.74,242539.0,46.2051,46.6615,46.0719,46.3477,242539.0
2022-10-07 10:30:00,48.75,49.17,48.56,49.06,78319.0,46.3572,46.7566,46.1765,46.652,78319.0
2022-10-07 11:00:00,49.13,49.26,48.85,48.88,94871.0,46.7185,46.8422,46.4523,46.4808,94871.0
2022-10-07 11:30:00,48.9,49.21,48.79,48.98,160916.0,46.4998,46.7946,46.3952,46.5759,160916.0
2022-10-07 12:00:00,48.96,49.14,48.8,48.8,54750.0,46.5569,46.7281,46.4047,46.4047,54750.0
2022-10-07 12:30:00,48.78,48.8,48.23,48.7,90638.0,46.3857,46.4047,45.8627,46.3097,90638.0
2022-10-07 13:00:00,48.69,48.93,48.49,48.7,52438.0,46.3001,46.5284,46.11,46.3097,52438.0
2022-10-07 13:30:00,48.7,48.88,48.63,48.63,75872.0,46.3097,46.4808,46.2431,46.2431,75872.0
2022-10-07 14:00:00,48.62,48.92,48.59,48.84,49894.0,46.2336,46.5189,46.2051,46.4428,49894.0
2022-10-07 14:30:00,48.84,48.99,48.6,48.87,158545.0,46.4428,46.5854,46.2146,46.4713,158545.0
2022-10-07 15:00:00,48.86,48.97,48.57,48.67,62167.0,46.4618,46.5664,46.186,46.2811,62167.0
2022-10-07 15:30:00,48.65,48.81,48.37,48.74,291449.0,46.2621,46.4143,45.9958,46.3477,291449.0
2022-10-10 09:30:00,49.3,49.4,48.65,49.21,93396.0,46.8802,46.9753,46.2621,46.7946,93396.0
2022-10-10 10:00:00,49.22,49.78,49.09,49.68,95416.0,46.8041,47.3366,46.6805,47.2416,95416.0
2022-10-10 10:30:00,49.66,49.7,48.66,48.7,56735.0,47.2225,47.2606,46.2716,46.3097,56735.0
2022-10-10 11:00:00,48.7,48.87,48.46,48.69,68422.0,46.3097,46.4713,46.0814,46.3001,68422.0
2022-10-10 11:30:00,48.69,48.84,48.6,48.64,72032.0,46.3001,46.4428,46.2146,46.2526,72032.0
2022-10-10 12:00:00,48.64,48.65,48.35,48.37,45612.0,46.2526,46.2621,45.9768,45.9958,45612.0
2022-10-10 12:30:00,48.39,48.39,48.04,48.04,50230.0,46.0149,46.0149,45.682,45.682,50230.0
2022-10-10 13:00:00,48.03,48.23,47.88,48.2,68416.0,45.6725,45.8627,45.5299,45.8342,68416.0
2022-10-10 13:30:00,48.21,48.74,48.18,48.65,122491.0,45.8437,46.3477,45.8152,46.2621,122491.0
2022-10-10 14:00:00,48.67,48.71,48.48,48.57,53722.0,46.2811,46.3192,46.1005,46.186,53722.0
2022-10-10 14:30:00,48.57,48.78,48.55,48.77,52272.0,46.186,46.3857,46.167,46.3762,52272.0
2022-10-10 15:00:00,48.78,48.88,48.48,48.63,63676.0,46.3857,46.4808,46.1005,46.2431,63676.0
2022-10-10 15:30:00,48.63,48.77,48.55,48.57,200386.0,46.2431,46.3762,46.167,46.186,200386.0
2022-10-11 09:30:00,48.5,48.69,47.88,47.93,151980.0,46.1195,46.3001,45.5299,45.5774,151980.0
2022-10-11 10:00:00,47.92,47.92,47.4,47.67,249230.0,45.5679,45.5679,45.0735,45.3302,249230.0
2022-10-11 10:30:00,47.67,47.96,47.46,47.46,98371.0,45.3302,45.606,45.1305,45.1305,98371.0
2022-10-11 11:00:00,47.47,47.86,47.46,47.79,180870.0,45.14,45.5109,45.1305,45.4443,180870.0
2022-10-11 11:30:00,47.8,48.33,47.7,48.17,205738.0,45.4538,45.9578,45.3587,45.8057,205738.0
2022-10-11 12:00:00,48.17,48.23,47.85,48.05,100728.0,45.8057,45.8627,45.5014,45.6916,100728.0
2022-10-11 12:30:00,48.06,48.43,48.0,48.39,149943.0,45.7011,46.0529,45.644,46.0149,149943.0
2022-10-11 13:00:00,48.38,48.45,48.24,48.27,157669.0,46.0054,46.0719,45.8722,45.9008,157669.0
2022-10-11 13:30:00,48.31,48.62,48.25,48.5,83234.0,45.9388,46.2336,45.8817,46.1195,83234.0
2022-10-11 14:00:00,48.5,48.58,48.24,48.31,67740.0,46.1195,46.1955,45.8722,45.9388,67740.0
2022-10-11 14:30:00,48.31,48.42,47.51,47.53,75520.0,45.9388,46.0434,45.1781,45.1971,75520.0
2022-10-11 15:00:00,47.52,47.57,47.22,47.35,157514.0,45.1876,45.2351,44.9023,45.0259,157514.0
2022-10-11 15:30:00,47.36,47.85,47.29,47.7,439854.0,45.0354,45.5014,44.9689,45.3587,439854.0
2022-10-12 09:30:00,47.39,47.75,46.85,47.26,101080.0,45.064,45.4063,44.5505,44.9403,101080.0
2022-10-12 10:00:00,47.34,47.54,46.68,47.16,113966.0,45.0164,45.2066,44.3888,44.8452,113966.0
2022-10-12 10:30:00,47.16,47.4,46.97,47.25,92776.0,44.8452,45.0735,44.6646,44.9308,92776.0
2022-10-12 11:00:00,47.23,47.81,47.21,47.7,70214.0,44.9118,45.4633,44.8928,45.3587,70214.0
2022-10-12 11:30:00,47.72,48.1,47.64,48.04,67730.0,45.3778,45.7391,45.3017,45.682,67730.0
2022-10-12 12:00:00,48.03,48.19,47.92,48.05,62127.0,45.6725,45.8247,45.5679,45.6916,62127.0
2022-10-12 12:30:00,48.06,48.23,47.92,48.23,58063.0,45.7011,45.8627,45.5679,45.8627,58063.0
2022-10-12 13:00:00,48.23,48.24,47.97,48.08,63159.0,45.8627,45.8722,45.6155,45.7201,63159.0
2022-10-12 13:30:00,48.07,48.09,47.91,47.99,61896.0,45.7106,45.7296,45.5584,45.6345,61896.0
2022-10-12 14:00:00,48.01,48.41,47.87,48.38,122264.0,45.6535,46.0339,45.5204,46.0054,122264.0
2022-10-12 14:30:00,48.4,48.42,48.07,48.11,53842.0,46.0244,46.0434,45.7106,45.7486,53842.0
2022-10-12 15:00:00,48.1,48.31,48.08,48.26,87378.0,45.7391,45.9388,45.7201,45.8912,87378.0
2022-10-12 15:30:00,48.25,48.49,48.12,48.3,514469.0,45.8817,46.11,45.7581,45.9293,514469.0
2022-10-13 09:30:00,46.78,47.04,45.62,46.39,332350.0,44.4839,44.7311,43.3808,44.113,332350.0
2022-10-13 10:00:00,46.43,47.28,46.35,47.02,309687.0,44.1511,44.9593,44.075,44.7121,309687.0
2022-10-13 10:30:00,47.04,47.53,46.81,47.33,178143.0,44.7311,45.1971,44.5124,45.0069,178143.0
2022-10-13 11:00:00,47.33,49.13,47.31,48.16,472319.0,45.0069,46.7185,44.9879,45.7962,472319.0
2022-10-13 11:30:00,48.2,48.73,47.95,48.4,165397.0,45.8342,46.3382,45.5965,46.0244,165397.0
2022-10-13 12:00:00,48.42,48.71,48.19,48.21,94328.0,46.0434,46.3192,45.8247,45.8437,94328.0
2022-10-13 12:30:00,48.21,48.87,48.15,48.69,77602.0,45.8437,46.4713,45.7866,46.3001,77602.0
2022-10-13 13:00:00,48.73,49.67,48.69,49.5,108656.0,46.3382,47.232,46.3001,47.0704,108656.0
2022-10-13 13:30:00,49.5,49.78,49.09,49.22,215440.0,47.0704,47.3366,46.6805,46.8041,215440.0
2022-10-13 14:00:00,49.23,49.28,48.62,48.62,252631.0,46.8136,46.8612,46.2336,46.2336,252631.0
2022-10-13 14:30:00,48.63,48.94,48.48,48.94,133273.0,46.2431,46.5379,46.1005,46.5379,133273.0
2022-10-13 15:00:00,48.93,49.01,48.69,48.72,111273.0,46.5284,46.6044,46.3001,46.3287,111273.0
2022-10-13 15:30:00,48.72,48.78,48.4,48.56,812927.0,46.3287,46.3857,46.0244,46.1765,812927.0
2022-10-14 09:30:00,49.21,49.59,49.02,49.41,120168.0,46.7946,47.156,46.6139,46.9848,120168.0
2022-10-14 10:00:00,49.38,49.41,48.21,48.39,106901.0,46.9563,46.9848,45.8437,46.0149,106901.0
2022-10-14 10:30:00,48.39,48.51,47.97,48.36,124534.0,46.0149,46.129,45.6155,45.9863,124534.0
2022-10-14 11:00:00,48.37,48.57,47.97,48.1,72711.0,45.9958,46.186,45.6155,45.7391,72711.0
2022-10-14 11:30:00,48.08,48.08,47.81,47.89,75979.0,45.7201,45.7201,45.4633,45.5394,75979.0
2022-10-14 12:00:00,47.85,48.03,47.58,47.84,98509.0,45.5014,45.6725,45.2446,45.4919,98509.0
2022-10-14 12:30:00,47.88,48.07,47.75,47.78,48855.0,45.5299,45.7106,45.4063,45.4348,48855.0
2022-10-14 13:00:00,47.77,47.93,47.65,47.74,55726.0,45.4253,45.5774,45.3112,45.3968,55726.0
2022-10-14 13:30:00,47.73,47.83,47.59,47.71,52574.0,45.3873,45.4824,45.2541,45.3682,52574.0
2022-10-14 14:00:00,47.68,47.69,47.4,47.51,76217.0,45.3397,45.3492,45.0735,45.1781,76217.0
2022-10-14 14:30:00,47.5,47.56,47.39,47.54,81327.0,45.1686,45.2256,45.064,45.2066,81327.0
2022-10-14 15:00:00,47.55,47.7,47.42,47.63,80215.0,45.2161,45.3587,45.0925,45.2922,80215.0
2022-10-14 15:30:00,47.62,47.64,47.28,47.4,371630.0,45.2827,45.3017,44.9593,45.0735,371630.0
2022-10-17 09:30:00,48.76,49.31,48.45,48.84,76101.0,46.3667,46.8897,46.0719,46.4428,76101.0
2022-10-17 10:00:00,48.87,49.48,48.86,49.16,139341.0,46.4713,47.0514,46.4618,46.7471,139341.0
2022-10-17 10:30:00,49.16,49.44,48.91,49.0,176963.0,46.7471,47.0133,46.5093,46.5949,176963.0
2022-10-17 11:00:00,49.01,49.2,48.83,48.94,101528.0,46.6044,46.7851,46.4333,46.5379,101528.0
2022-10-17 11:30:00,48.94,49.24,48.93,49.07,42348.0,46.5379,46.8231,46.5284,46.6615,42348.0
2022-10-17 12:00:00,49.06,49.18,48.87,49.07,61161.0,46.652,46.7661,46.4713,46.6615,61161.0
2022-10-17 12:30:00,49.06,49.15,48.8,48.94,93012.0,46.652,46.7376,46.4047,46.5379,93012.0
2022-10-17 13:00:00,48.95,49.0,48.77,48.95,57033.0,46.5474,46.5949,46.3762,46.5474,57033.0
2022-10-17 13:30:00,48.96,49.0,48.88,48.91,61132.0,46.5569,46.5949,46.4808,46.5093,61132.0
2022-10-17 14:00:00,48.91,48.92,48.67,48.75,77540.0,46.5093,46.5189,46.2811,46.3572,77540.0
2022-10-17 14:30:00,48.75,48.97,48.68,48.89,62389.0,46.3572,46.5664,46.2906,46.4903,62389.0
2022-10-17 15:00:00,48.86,48.99,48.77,48.99,103243.0,46.4618,46.5854,46.3762,46.5854,103243.0
2022-10-17 15:30:00,48.98,49.15,48.81,48.94,398371.0,46.5759,46.7376,46.4143,46.5379,398371.0
2022-10-18 09:30:00,50.23,51.38,50.23,50.77,135464.0,47.7646,48.8581,47.7646,48.278,135464.0
2022-10-18 10:00:00,50.8,51.16,50.59,50.61,72634.0,48.3066,48.6489,48.1069,48.1259,72634.0
2022-10-18 10:30:00,50.62,50.75,50.29,50.42,65644.0,48.1354,48.259,47.8216,47.9452,65644.0
2022-10-18 11:00:00,50.4,50.43,49.82,49.91,49188.0,47.9262,47.9547,47.3747,47.4603,49188.0
2022-10-18 11:30:00,49.91,50.03,49.62,49.99,49574.0,47.4603,47.5744,47.1845,47.5363,49574.0
2022-10-18 12:00:00,50.01,50.27,49.77,50.0,77417.0,47.5554,47.8026,47.3271,47.5458,77417.0
2022-10-18 12:30:00,49.99,50.31,49.95,49.97,34411.0,47.5363,47.8406,47.4983,47.5173,34411.0
2022-10-18 13:00:00,49.99,50.02,49.78,49.95,42395.0,47.5363,47.5649,47.3366,47.4983,42395.0
2022-10-18 13:30:00,49.95,50.15,49.91,50.1,61778.0,47.4983,47.6885,47.4603,47.6409,61778.0
2022-10-18 14:00:00,50.11,50.3,50.04,50.27,53187.0,47.6504,47.8311,47.5839,47.8026,53187.0
2022-10-18 14:30:00,50.24,50.28,49.67,49.9,56025.0,47.7741,47.8121,47.232,47.4508,56025.0
2022-10-18 15:00:00,49.9,50.04,49.81,50.02,52685.0,47.4508,47.5839,47.3652,47.5649,52685.0
2022-10-18 15:30:00,50.01,50.36,50.0,50.26,254138.0,47.5554,47.8882,47.5458,47.7931,254138.0
2022-10-19 09:30:00,49.78,50.15,49.11,49.32,47067.0,47.3366,47.6885,46.6995,46.8992,47067.0
2022-10-19 10:00:00,49.29,50.12,49.29,50.06,60562.0,46.8707,47.66,46.8707,47.6029,60562.0
2022-10-19 10:30:00,50.09,50.11,49.5,49.54,78062.0,47.6314,47.6504,47.0704,47.1084,78062.0
2022-10-19 11:00:00,49.52,49.86,49.4,49.78,69809.0,47.0894,47.4127,46.9753,47.3366,69809.0
2022-10-19 11:30:00,49.78,49.83,49.55,49.55,53172.0,47.3366,47.3842,47.1179,47.1179,53172.0
2022-10-19 12:00:00,49.57,49.59,49.29,49.34,44961.0,47.1369,47.156,46.8707,46.9182,44961.0
2022-10-19 12:30:00,49.3,49.47,49.16,49.19,44396.0,46.8802,47.0419,46.7471,46.7756,44396.0
2022-10-19 13:00:00,49.15,49.33,49.03,49.27,42945.0,46.7376,46.9087,46.6235,46.8517,42945.0
2022-10-19 13:30:00,49.26,49.3,49.04,49.23,54993.0,46.8422,46.8802,46.633,46.8136,54993.0
2022-10-19 14:00:00,49.22,49.55,49.22,49.38,51868.0,46.8041,47.1179,46.8041,46.9563,51868.0
2022-10-19 14:30:00,49.38,49.53,49.36,49.51,77923.0,46.9563,47.0989,46.9373,47.0799,77923.0
2022-10-19 15:00:00,49.51,49.68,49.43,49.51,104060.0,47.0799,47.2416,47.0038,47.0799,104060.0
2022-10-19 15:30:00,49.52,49.6,49.4,49.46,297620.0,47.0894,47.1655,46.9753,47.0323,297620.0
2022-10-20 09:30:00,49.42,49.95,49.23,49.61,55150.0,46.9943,47.4983,46.8136,47.175,55150.0
2022-10-20 10:00:00,49.62,50.8,49.62,50.78,124460.0,47.1845,48.3066,47.1845,48.2876,124460.0
2022-10-20 10:30:00,50.82,50.93,50.56,50.92,106600.0,48.3256,48.4302,48.0784,48.4207,106600.0
2022-10-20 11:00:00,50.94,50.99,50.6,50.65,143500.0,48.4397,48.4873,48.1164,48.1639,143500.0
2022-10-20 11:30:00,50.67,50.73,50.21,50.26,150368.0,48.183,48.24,47.7455,47.7931,150368.0
2022-10-20 12:00:00,50.27,50.32,49.91,49.97,76236.0,47.8026,47.8501,47.4603,47.5173,76236.0
2022-10-20 12:30:00,49.97,49.98,49.26,49.33,49333.0,47.5173,47.5268,46.8422,46.9087,49333.0
2022-10-20 13:00:00,49.34,49.43,49.05,49.22,38206.0,46.9182,47.0038,46.6425,46.8041,38206.0
2022-10-20 13:30:00,49.2,49.2,48.99,49.15,46217.0,46.7851,46.7851,46.5854,46.7376,46217.0
2022-10-20 14:00:00,49.13,49.13,48.91,48.92,21997.0,46.7185,46.7185,46.5093,46.5189,21997.0
2022-10-20 14:30:00,48.91,49.23,48.89,49.19,75322.0,46.5093,46.8136,46.4903,46.7756,75322.0
2022-10-20 15:00:00,49.19,49.25,48.89,48.96,40798.0,46.7756,46.8327,46.4903,46.5569,40798.0
2022-10-20 15:30:00,48.95,49.18,48.79,49.15,262809.0,46.5474,46.7661,46.3952,46.7376,262809.0
2022-10-21 09:30:00,49.21,49.74,48.9,49.73,76667.0,46.7946,47.2986,46.4998,47.2891,76667.0
2022-10-21 10:00:00,49.76,50.16,49.13,49.19,61498.0,47.3176,47.698,46.7185,46.7756,61498.0
2022-10-21 10:30:00,49.26,49.32,48.8,48.9,107470.0,46.8422,46.8992,46.4047,46.4998,107470.0
2022-10-21 11:00:00,48.89,49.35,48.62,49.31,117056.0,46.4903,46.9277,46.2336,46.8897,117056.0
2022-10-21 11:30:00,49.31,49.66,49.13,49.63,163977.0,46.8897,47.2225,46.7185,47.194,163977.0
2022-10-21 12:00:00,49.65,49.87,49.6,49.68,61696.0,47.213,47.4222,47.1655,47.2416,61696.0
2022-10-21 12:30:00,49.64,50.26,49.63,50.06,65168.0,47.2035,47.7931,47.194,47.6029,65168.0
2022-10-21 13:00:00,50.06,50.28,50.04,50.23,57544.0,47.6029,47.8121,47.5839,47.7646,57544.0
2022-10-21 13:30:00,50.25,50.63,50.25,50.63,51604.0,47.7836,48.1449,47.7836,48.1449,51604.0
2022-10-21 14:00:00,50.65,50.79,50.53,50.56,103843.0,48.1639,48.2971,48.0498,48.0784,103843.0
2022-10-21 14:30:00,50.56,50.76,50.55,50.74,32329.0,48.0784,48.2685,48.0688,48.2495,32329.0
2022-10-21 15:00:00,50.76,51.0,50.68,50.99,65384.0,48.2685,48.4968,48.1925,48.4873,65384.0
2022-10-21 15:30:00,51.0,51.25,50.95,51.2,357427.0,48.4968,48.7345,48.4492,48.6869,357427.0
2022-10-24 09:30:00,51.51,51.56,50.38,51.02,113334.0,48.9817,49.0293,47.9072,48.5158,113334.0
2022-10-24 10:00:00,50.98,51.02,50.39,50.61,152781.0,48.4777,48.5158,47.9167,48.1259,152781.0
2022-10-24 10:30:00,50.59,51.18,50.54,51.14,123974.0,48.1069,48.6679,48.0593,48.6299,123974.0
2022-10-24 11:00:00,51.11,51.24,50.82,51.19,91846.0,48.6014,48.725,48.3256,48.6774,91846.0
2022-10-24 11:30:00,51.18,51.81,51.16,51.73,137234.0,48.6679,49.267,48.6489,49.1909,137234.0
2022-10-24 12:00:00,51.71,51.98,51.63,51.95,73757.0,49.1719,49.4287,49.0958,49.4001,73757.0
2022-10-24 12:30:00,51.95,52.05,51.71,51.92,89978.0,49.4001,49.4952,49.1719,49.3716,89978.0
2022-10-24 13:00:00,51.91,52.0,51.63,51.64,59492.0,49.3621,49.4477,49.0958,49.1053,59492.0
2022-10-24 13:30:00,51.62,51.71,51.48,51.62,39083.0,49.0863,49.1719,48.9532,49.0863,39083.0
2022-10-24 14:00:00,51.6,51.78,51.56,51.67,74176.0,49.0673,49.2385,49.0293,49.1339,74176.0
2022-10-24 14:30:00,51.65,52.02,51.64,51.92,160824.0,49.1149,49.4667,49.1053,49.3716,160824.0
2022-10-24 15:00:00,51.93,52.03,51.91,51.95,59683.0,49.3811,49.4762,49.3621,49.4001,59683.0
2022-10-24 15:30:00,51.95,52.0,51.68,51.72,217939.0,49.4001,49.4477,49.1434,49.1814,217939.0
2022-10-25 09:30:00,51.81,52.74,51.81,52.45,75057.0,49.267,50.1514,49.267,49.8756,75057.0
2022-10-25 10:00:00,52.43,52.93,52.35,52.78,64113.0,49.8566,50.332,49.7805,50.1894,64113.0
2022-10-25 10:30:00,52.77,53.0,52.61,52.93,97542.0,50.1799,50.3986,50.0277,50.332,97542.0
2022-10-25 11:00:00,52.92,53.44,52.83,53.38,73381.0,50.3225,50.817,50.2369,50.7599,73381.0
2022-10-25 11:30:00,53.35,53.79,53.35,53.78,100734.0,50.7314,51.1498,50.7314,51.1403,100734.0
2022-10-25 12:00:00,53.8,54.1,53.8,54.01,87773.0,51.1593,51.4446,51.1593,51.359,87773.0
2022-10-25 12:30:00,54.0,54.15,53.8,53.89,76008.0,51.3495,51.4921,51.1593,51.2449,76008.0
2022-10-25 13:00:00,53.88,53.99,53.67,53.79,82619.0,51.2354,51.34,51.0357,51.1498,82619.0
2022-10-25 13:30:00,53.8,54.0,53.76,53.85,116359.0,51.1593,51.3495,51.1213,51.2069,116359.0
2022-10-25 14:00:00,53.85,54.06,53.84,53.94,79414.0,51.2069,51.4066,51.1974,51.2925,79414.0
2022-10-25 14:30:00,53.94,53.98,53.8,53.97,140235.0,51.2925,51.3305,51.1593,51.321,140235.0
2022-10-25 15:00:00,53.98,54.13,53.97,54.12,146271.0,51.3305,51.4731,51.321,51.4636,146271.0
2022-10-25 15:30:00,54.13,54.4,54.12,54.33,409177.0,51.4731,51.7299,51.4636,51.6633,409177.0
2022-10-26 09:30:00,54.09,54.64,53.9,54.16,116552.0,51.4351,51.9581,51.2544,51.5017,116552.0
2022-10-26 10:00:00,54.25,55.09,54.2,55.05,94590.0,51.5872,52.386,51.5397,52.348,94590.0
2022-10-26 10:30:00,55.05,55.25,54.85,54.85,106385.0,52.348,52.5382,52.1578,52.1578,106385.0
2022-10-26 11:00:00,54.85,55.38,54.85,55.32,70763.0,52.1578,52.6618,52.1578,52.6047,70763.0
2022-10-26 11:30:00,55.32,55.55,55.19,55.28,69133.0,52.6047,52.8234,52.4811,52.5667,69133.0
2022-10-26 12:00:00,55.28,55.43,55.07,55.07,58090.0,52.5667,52.7093,52.367,52.367,58090.0
2022-10-26 12:30:00,55.1,55.22,54.72,54.8,108346.0,52.3955,52.5096,52.0342,52.1102,108346.0
2022-10-26 13:00:00,54.78,54.79,54.29,54.29,49827.0,52.0912,52.1007,51.6253,51.6253,49827.0
2022-10-26 13:30:00,54.29,54.55,54.21,54.54,58402.0,51.6253,51.8725,51.5492,51.863,58402.0
2022-10-26 14:00:00,54.54,54.69,54.29,54.35,71357.0,51.863,52.0056,51.6253,51.6823,71357.0
2022-10-26 14:30:00,54.37,54.45,54.1,54.19,71852.0,51.7014,51.7774,51.4446,51.5302,71852.0
2022-10-26 15:00:00,54.2,54.2,53.99,54.12,115283.0,51.5397,51.5397,51.34,51.4636,115283.0
2022-10-26 15:30:00,54.12,54.21,54.01,54.12,226792.0,51.4636,51.5492,51.359,51.4636,226792.0
2022-10-27 09:30:00,54.49,54.84,54.14,54.44,90999.0,51.8155,52.1483,51.4826,51.7679,90999.0
2022-10-27 10:00:00,54.44,55.07,54.38,55.07,124617.0,51.7679,52.367,51.7109,52.367,124617.0
2022-10-27 10:30:00,55.05,55.21,54.74,54.74,115573.0,52.348,52.5001,52.0532,52.0532,115573.0
2022-10-27 11:00:00,54.72,54.95,54.56,54.82,85908.0,52.0342,52.2529,51.882,52.1293,85908.0
2022-10-27 11:30:00,54.78,54.8,54.32,54.33,150403.0,52.0912,52.1102,51.6538,51.6633,150403.0
2022-10-27 12:00:00,54.33,54.69,54.26,54.45,152472.0,51.6633,52.0056,51.5967,51.7774,152472.0
2022-10-27 12:30:00,54.46,55.01,54.46,54.97,112663.0,51.7869,52.3099,51.7869,52.2719,112663.0
2022-10-27 13:00:00,54.97,55.17,54.87,54.99,45889.0,52.2719,52.4621,52.1768,52.2909,45889.0
2022-10-27 13:30:00,54.98,55.08,54.88,54.89,65319.0,52.2814,52.3765,52.1863,52.1958,65319.0
2022-10-27 14:00:00,54.88,54.91,54.64,54.71,87286.0,52.1863,52.2148,51.9581,52.0247,87286.0
2022-10-27 14:30:00,54.71,54.85,54.63,54.65,110476.0,52.0247,52.1578,51.9486,51.9676,110476.0
2022-10-27 15:00:00,54.64,54.76,54.43,54.51,89615.0,51.9581,52.0722,51.7584,51.8345,89615.0
2022-10-27 15:30:00,54.47,54.56,54.11,54.27,577574.0,51.7964,51.882,51.4541,51.6063,577574.0
2022-10-28 09:30:00,54.02,54.46,53.63,54.27,97467.0,51.3685,51.7869,50.9977,51.6063,97467.0
2022-10-28 10:00:00,54.33,54.5,53.53,54.09,75358.0,51.6633,51.825,50.9026,51.4351,75358.0
2022-10-28 10:30:00,54.1,54.43,53.93,54.39,111770.0,51.4446,51.7584,51.2829,51.7204,111770.0
2022-10-28 11:00:00,54.38,54.56,54.26,54.35,38745.0,51.7109,51.882,51.5967,51.6823,38745.0
2022-10-28 11:30:00,54.34,54.71,54.34,54.62,69365.0,51.6728,52.0247,51.6728,51.9391,69365.0
2022-10-28 12:00:00,54.62,54.85,54.57,54.83,83776.0,51.9391,52.1578,51.8915,52.1388,83776.0
2022-10-28 12:30:00,54.83,54.88,54.62,54.87,149581.0,52.1388,52.1863,51.9391,52.1768,149581.0
2022-10-28 13:00:00,54.87,55.04,54.8,54.98,94097.0,52.1768,52.3385,52.1102,52.2814,94097.0
2022-10-28 13:30:00,54.99,55.24,54.92,54.94,100175.0,52.2909,52.5286,52.2244,52.2434,100175.0
2022-10-28 14:00:00,54.94,55.1,54.92,55.09,85837.0,52.2434,52.3955,52.2244,52.386,85837.0
2022-10-28 14:30:00,55.09,55.25,55.02,55.25,125173.0,52.386,52.5382,52.3194,52.5382,125173.0
2022-10-28 15:00:00,55.26,55.33,55.14,55.28,125513.0,52.5477,52.6142,52.4336,52.5667,125513.0
2022-10-28 15:30:00,55.27,55.65,55.24,55.64,443780.0,52.5572,52.9185,52.5286,52.909,443780.0
2022-10-31 09:30:00,55.08,55.48,54.55,54.85,109436.0,52.3765,52.7569,51.8725,52.1578,109436.0
2022-10-31 10:00:00,54.85,55.74,54.81,55.36,143525.0,52.1578,53.0041,52.1198,52.6428,143525.0
2022-10-31 10:30:00,55.37,55.73,55.13,55.43,125912.0,52.6523,52.9946,52.424,52.7093,125912.0
2022-10-31 11:00:00,55.42,55.77,55.26,55.45,245442.0,52.6998,53.0326,52.5477,52.7283,245442.0
2022-10-31 11:30:00,55.43,55.79,55.41,55.52,147221.0,52.7093,53.0517,52.6903,52.7949,147221.0
2022-10-31 12:00:00,55.56,55.93,55.44,55.82,106728.0,52.8329,53.1848,52.7188,53.0802,106728.0
2022-10-31 12:30:00,55.81,55.84,55.63,55.79,143128.0,53.0707,53.0992,52.8995,53.0517,143128.0
2022-10-31 13:00:00,55.8,55.96,55.55,55.95,60721.0,53.0612,53.2133,52.8234,53.2038,60721.0
2022-10-31 13:30:00,55.99,56.0,55.73,55.99,50290.0,53.2418,53.2513,52.9946,53.2418,50290.0
2022-10-31 14:00:00,55.98,56.0,55.64,55.64,53915.0,53.2323,53.2513,52.909,52.909,53915.0
2022-10-31 14:30:00,55.64,55.83,55.55,55.6,61638.0,52.909,53.0897,52.8234,52.871,61638.0
2022-10-31 15:00:00,55.64,55.64,55.42,55.52,80020.0,52.909,52.909,52.6998,52.7949,80020.0
2022-10-31 15:30:00,55.51,55.69,55.35,55.38,317690.0,52.7854,52.9566,52.6332,52.6618,317690.0
2022-11-01 09:30:00,56.35,58.03,56.35,57.26,323831.0,53.5842,55.1817,53.5842,54.4495,323831.0
2022-11-01 10:00:00,57.28,57.3,56.11,57.0,176698.0,54.4685,54.4875,53.3559,54.2023,176698.0
2022-11-01 10:30:00,57.0,57.22,56.63,56.67,242018.0,54.2023,54.4115,53.8504,53.8885,242018.0
2022-11-01 11:00:00,56.73,57.25,56.73,57.21,82794.0,53.9455,54.44,53.9455,54.402,82794.0
2022-11-01 11:30:00,57.23,57.35,56.64,56.93,104688.0,54.421,54.5351,53.8599,54.1357,104688.0
2022-11-01 12:00:00,56.91,57.3,56.75,57.03,75342.0,54.1167,54.4875,53.9645,54.2308,75342.0
2022-11-01 12:30:00,57.02,57.32,56.94,57.32,53382.0,54.2213,54.5066,54.1452,54.5066,53382.0
2022-11-01 13:00:00,57.33,57.33,57.07,57.14,62722.0,54.5161,54.5161,54.2688,54.3354,62722.0
2022-11-01 13:30:00,57.13,57.24,56.91,57.16,78385.0,54.3259,54.4305,54.1167,54.3544,78385.0
2022-11-01 14:00:00,57.23,57.23,56.93,56.96,85029.0,54.421,54.421,54.1357,54.1642,85029.0
2022-11-01 14:30:00,56.97,57.13,56.82,57.11,70884.0,54.1737,54.3259,54.0311,54.3069,70884.0
2022-11-01 15:00:00,57.1,57.24,56.99,57.06,169315.0,54.2974,54.4305,54.1928,54.2593,169315.0
2022-11-01 15:30:00,57.06,57.19,56.94,57.18,484062.0,54.2593,54.3829,54.1452,54.3734,484062.0
2022-11-02 09:30:00,58.5,60.57,58.01,60.02,493704.0,55.6286,57.597,55.1627,57.074,493704.0
2022-11-02 10:00:00,60.02,60.13,58.84,58.98,332601.0,57.074,57.1786,55.9519,56.0851,332601.0
2022-11-02 10:30:00,58.99,59.88,58.99,59.79,144326.0,56.0946,56.9409,56.0946,56.8553,144326.0
2022-11-02 11:00:00,59.82,60.1,59.7,59.92,268922.0,56.8838,57.1501,56.7697,56.9789,268922.0
2022-11-02 11:30:00,59.95,60.41,59.85,59.99,144756.0,57.0075,57.4449,56.9124,57.0455,144756.0
2022-11-02 12:00:00,60.0,60.01,59.49,59.76,112311.0,57.055,57.0645,56.57,56.8268,112311.0
2022-11-02 12:30:00,59.76,60.29,59.75,60.18,132116.0,56.8268,57.3308,56.8173,57.2262,132116.0
2022-11-02 13:00:00,60.18,60.24,60.04,60.23,81013.0,57.2262,57.2832,57.093,57.2737,81013.0
2022-11-02 13:30:00,60.23,60.39,60.09,60.31,144368.0,57.2737,57.4259,57.1406,57.3498,144368.0
2022-11-02 14:00:00,60.33,61.62,60.22,61.62,369261.0,57.3688,58.5955,57.2642,58.5955,369261.0
2022-11-02 14:30:00,61.64,61.7,59.76,60.32,331682.0,58.6145,58.6716,56.8268,57.3593,331682.0
2022-11-02 15:00:00,60.25,61.09,59.38,59.54,245154.0,57.2927,58.0915,56.4654,56.6176,245154.0
2022-11-02 15:30:00,59.54,59.64,59.23,59.5,607710.0,56.6176,56.7127,56.3228,56.5796,607710.0
2022-11-03 09:30:00,58.46,60.46,57.91,59.17,357151.0,55.5906,57.4924,55.0676,56.2658,357151.0
2022-11-03 10:00:00,59.2,60.96,59.18,60.92,267457.0,56.2943,57.9679,56.2753,57.9299,267457.0
2022-11-03 10:30:00,60.92,61.91,60.9,61.17,577092.0,57.9299,58.8713,57.9108,58.1676,577092.0
2022-11-03 11:00:00,61.11,61.14,60.1,60.23,318642.0,58.1105,58.1391,57.1501,57.2737,318642.0
2022-11-03 11:30:00,60.2,60.5,59.99,60.44,147179.0,57.2452,57.5305,57.0455,57.4734,147179.0
2022-11-03 12:00:00,60.45,60.88,60.42,60.81,98728.0,57.4829,57.8918,57.4544,57.8253,98728.0
2022-11-03 12:30:00,60.83,61.2,60.59,61.11,94160.0,57.8443,58.1961,57.6161,58.1105,94160.0
2022-11-03 13:00:00,61.11,61.17,60.55,60.61,70436.0,58.1105,58.1676,57.578,57.6351,70436.0
2022-11-03 13:30:00,60.59,60.71,60.49,60.54,61828.0,57.6161,57.7302,57.521,57.5685,61828.0
2022-11-03 14:00:00,60.52,60.67,60.44,60.49,112974.0,57.5495,57.6921,57.4734,57.521,112974.0
2022-11-03 14:30:00,60.49,60.71,60.38,60.69,98033.0,57.521,57.7302,57.4164,57.7111,98033.0
2022-11-03 15:00:00,60.67,60.76,60.57,60.7,181661.0,57.6921,57.7777,57.597,57.7207,181661.0
2022-11-03 15:30:00,60.69,60.95,60.53,60.55,515374.0,57.7111,57.9584,57.559,57.578,515374.0
2022-11-04 09:30:00,61.45,62.65,61.14,62.56,198117.0,58.4338,59.5749,58.1391,59.4894,198117.0
2022-11-04 10:00:00,62.61,63.35,61.73,62.24,342437.0,59.5369,60.2406,58.7001,59.1851,342437.0
2022-11-04 10:30:00,62.27,62.77,62.2,62.37,142814.0,59.2136,59.6891,59.147,59.3087,142814.0
2022-11-04 11:00:00,62.37,62.79,61.8,62.02,167314.0,59.3087,59.7081,58.7667,58.9759,167314.0
2022-11-04 11:30:00,62.0,62.13,60.92,60.96,125028.0,58.9568,59.0805,57.9299,57.9679,125028.0
2022-11-04 12:00:00,60.95,61.75,60.88,61.73,223549.0,57.9584,58.7191,57.8918,58.7001,223549.0
2022-11-04 12:30:00,61.72,62.0,61.53,61.97,119962.0,58.6906,58.9568,58.5099,58.9283,119962.0
2022-11-04 13:00:00,61.96,62.28,61.66,61.68,120474.0,58.9188,59.2231,58.6335,58.6526,120474.0
2022-11-04 13:30:00,61.68,61.79,61.2,61.37,69217.0,58.6526,58.7572,58.1961,58.3578,69217.0
2022-11-04 14:00:00,61.42,61.98,61.28,61.9,123645.0,58.4053,58.9378,58.2722,58.8618,123645.0
2022-11-04 14:30:00,61.91,62.35,61.84,62.22,111605.0,58.8713,59.2897,58.8047,59.166,111605.0
2022-11-04 15:00:00,62.23,62.46,62.14,62.21,119485.0,59.1756,59.3943,59.09,59.1565,119485.0
2022-11-04 15:30:00,62.2,62.67,62.02,62.6,452251.0,59.147,59.594,58.9759,59.5274,452251.0
2022-11-07 09:30:00,63.0,63.34,62.18,62.39,141913.0,59.9078,60.2311,59.128,59.3277,141913.0
2022-11-07 10:00:00,62.43,63.22,62.39,63.18,176243.0,59.3657,60.117,59.3277,60.0789,176243.0
2022-11-07 10:30:00,63.21,63.29,62.57,62.61,126007.0,60.1075,60.1835,59.4989,59.5369,126007.0
2022-11-07 11:00:00,62.61,62.96,62.47,62.94,86154.0,59.5369,59.8697,59.4038,59.8507,86154.0
2022-11-07 11:30:00,62.95,63.05,62.59,62.66,109895.0,59.8602,59.9553,59.5179,59.5845,109895.0
2022-11-07 12:00:00,62.63,63.15,62.58,63.06,94984.0,59.5559,60.0504,59.5084,59.9648,94984.0
2022-11-07 12:30:00,63.06,63.14,62.8,62.99,68395.0,59.9648,60.0409,59.7176,59.8983,68395.0
2022-11-07 13:00:00,62.99,63.24,62.99,63.24,74886.0,59.8983,60.136,59.8983,60.136,74886.0
2022-11-07 13:30:00,63.25,63.34,62.99,63.32,256613.0,60.1455,60.2311,59.8983,60.2121,256613.0
2022-11-07 14:00:00,63.33,63.4,63.16,63.3,88804.0,60.2216,60.2881,60.0599,60.193,88804.0
2022-11-07 14:30:00,63.31,63.43,63.04,63.04,151642.0,60.2025,60.3167,59.9458,59.9458,151642.0
2022-11-07 15:00:00,63.05,63.1,62.95,63.0,132531.0,59.9553,60.0029,59.8602,59.9078,132531.0
2022-11-07 15:30:00,62.99,63.18,62.97,63.16,446319.0,59.8983,60.0789,59.8792,60.0599,446319.0
2022-11-08 09:30:00,63.01,63.22,62.41,62.94,231223.0,59.9173,60.117,59.3467,59.8507,231223.0
2022-11-08 10:00:00,62.88,63.47,62.86,63.29,80437.0,59.7937,60.3547,59.7746,60.1835,80437.0
2022-11-08 10:30:00,63.33,63.72,63.29,63.66,64750.0,60.2216,60.5924,60.1835,60.5354,64750.0
2022-11-08 11:00:00,63.66,64.0,63.63,64.0,84600.0,60.5354,60.8587,60.5068,60.8587,84600.0
2022-11-08 11:30:00,63.99,64.74,63.95,64.66,142484.0,60.8492,61.5624,60.8111,61.4863,142484.0
2022-11-08 12:00:00,64.67,64.8,64.48,64.71,65088.0,61.4958,61.6194,61.3151,61.5338,65088.0
2022-11-08 12:30:00,64.71,64.71,64.34,64.42,52839.0,61.5338,61.5338,61.182,61.2581,52839.0
2022-11-08 13:00:00,64.4,64.4,63.22,63.52,187099.0,61.239,61.239,60.117,60.4022,187099.0
2022-11-08 13:30:00,63.5,63.96,63.46,63.6,132758.0,60.3832,60.8206,60.3452,60.4783,132758.0
2022-11-08 14:00:00,63.6,63.67,63.37,63.37,247064.0,60.4783,60.5449,60.2596,60.2596,247064.0
2022-11-08 14:30:00,63.38,63.8,63.37,63.66,93817.0,60.2691,60.6685,60.2596,60.5354,93817.0
2022-11-08 15:00:00,63.66,64.01,63.64,63.79,129526.0,60.5354,60.8682,60.5164,60.659,129526.0
2022-11-08 15:30:00,63.79,64.04,63.63,63.7,351475.0,60.659,60.8967,60.5068,60.5734,351475.0
2022-11-09 09:30:00,62.83,63.15,62.25,62.78,247476.0,59.7461,60.0504,59.1946,59.6986,247476.0
2022-11-09 10:00:00,62.73,63.42,62.56,63.06,355753.0,59.651,60.3071,59.4894,59.9648,355753.0
2022-11-09 10:30:00,63.04,63.12,62.52,62.62,191857.0,59.9458,60.0219,59.4513,59.5464,191857.0
2022-11-09 11:00:00,62.66,63.17,62.64,63.02,161980.0,59.5845,60.0694,59.5654,59.9268,161980.0
2022-11-09 11:30:00,63.02,63.33,62.74,62.78,175247.0,59.9268,60.2216,59.6605,59.6986,175247.0
2022-11-09 12:00:00,62.78,62.79,62.41,62.63,49355.0,59.6986,59.7081,59.3467,59.5559,49355.0
2022-11-09 12:30:00,62.61,62.74,62.41,62.55,58912.0,59.5369,59.6605,59.3467,59.4799,58912.0
2022-11-09 13:00:00,62.55,62.64,62.38,62.44,68609.0,59.4799,59.5654,59.3182,59.3752,68609.0
2022-11-09 13:30:00,62.42,62.42,61.71,61.91,172896.0,59.3562,59.3562,58.6811,58.8713,172896.0
2022-11-09 14:00:00,61.92,61.96,61.72,61.78,104811.0,58.8808,58.9188,58.6906,58.7476,104811.0
2022-11-09 14:30:00,61.76,61.81,61.09,61.32,253348.0,58.7286,58.7762,58.0915,58.3102,253348.0
2022-11-09 15:00:00,61.32,61.48,61.22,61.33,190234.0,58.3102,58.4624,58.2151,58.3197,190234.0
2022-11-09 15:30:00,61.31,61.41,60.94,61.01,417244.0,58.3007,58.3958,57.9489,58.0154,417244.0
2022-11-10 09:30:00,64.34,66.19,63.88,65.66,301863.0,61.182,62.9412,60.7446,62.4372,301863.0
2022-11-10 10:00:00,65.67,66.03,65.5,65.94,531704.0,62.4467,62.789,62.2851,62.7035,531704.0
2022-11-10 10:30:00,65.98,66.21,65.8,66.2,558514.0,62.7415,62.9602,62.5703,62.9507,558514.0
2022-11-10 11:00:00,66.22,66.27,65.55,66.01,342672.0,62.9697,63.0173,62.3326,62.77,342672.0
2022-11-10 11:30:00,66.01,66.08,65.58,65.88,259424.0,62.77,62.8366,62.3611,62.6464,259424.0
2022-11-10 12:00:00,65.85,65.9,65.09,65.14,168657.0,62.6179,62.6654,61.8952,61.9427,168657.0
2022-11-10 12:30:00,65.14,65.21,64.62,64.74,157537.0,61.9427,62.0093,61.4482,61.5624,157537.0
2022-11-10 13:00:00,64.75,65.07,64.52,64.62,136072.0,61.5719,61.8762,61.3532,61.4482,136072.0
2022-11-10 13:30:00,64.65,65.03,64.49,64.71,133008.0,61.4768,61.8381,61.3246,61.5338,133008.0
2022-11-10 14:00:00,64.7,64.88,64.54,64.7,162689.0,61.5243,61.6955,61.3722,61.5243,162689.0
2022-11-10 14:30:00,64.7,64.79,64.58,64.67,140463.0,61.5243,61.6099,61.4102,61.4958,140463.0
2022-11-10 15:00:00,64.66,64.7,64.39,64.65,309688.0,61.4863,61.5243,61.2295,61.4768,309688.0
2022-11-10 15:30:00,64.66,64.76,64.12,64.23,921594.0,61.4863,61.5814,60.9728,61.0774,921594.0
2022-11-11 09:30:00,64.82,65.21,64.43,65.02,117305.0,61.6384,62.0093,61.2676,61.8286,117305.0
2022-11-11 10:00:00,64.98,65.63,64.8,65.56,155707.0,61.7906,62.4087,61.6194,62.3421,155707.0
2022-11-11 10:30:00,65.56,65.88,65.51,65.68,304066.0,62.3421,62.6464,62.2946,62.4562,304066.0
2022-11-11 11:00:00,65.7,65.86,64.52,64.52,143349.0,62.4752,62.6274,61.3532,61.3532,143349.0
2022-11-11 11:30:00,64.51,64.79,64.45,64.79,153834.0,61.3436,61.6099,61.2866,61.6099,153834.0
2022-11-11 12:00:00,64.77,65.16,64.69,64.81,126997.0,61.5909,61.9617,61.5148,61.6289,126997.0
2022-11-11 12:30:00,64.81,65.1,64.63,64.98,73464.0,61.6289,61.9047,61.4578,61.7906,73464.0
2022-11-11 13:00:00,64.98,65.29,64.98,65.08,208871.0,61.7906,62.0854,61.7906,61.8857,208871.0
2022-11-11 13:30:00,65.08,65.12,64.79,64.95,133281.0,61.8857,61.9237,61.6099,61.7621,133281.0
2022-11-11 14:00:00,64.97,65.32,64.91,65.32,96374.0,61.7811,62.1139,61.724,62.1139,96374.0
2022-11-11 14:30:00,65.3,65.46,65.13,65.18,281857.0,62.0949,62.247,61.9332,61.9808,281857.0
2022-11-11 15:00:00,65.18,65.42,64.85,65.3,188417.0,61.9808,62.209,61.667,62.0949,188417.0
2022-11-11 15:30:00,65.28,65.5,65.19,65.26,576660.0,62.0759,62.2851,61.9903,62.0568,576660.0
2022-11-14 09:30:00,64.27,65.4,63.9,63.97,105596.0,61.1154,62.19,60.7636,60.8302,105596.0
2022-11-14 10:00:00,64.02,64.13,62.96,63.01,104049.0,60.8777,60.9823,59.8697,59.9173,104049.0
2022-11-14 10:30:00,63.02,63.61,62.74,63.46,148877.0,59.9268,60.4878,59.6605,60.3452,148877.0
2022-11-14 11:00:00,63.49,63.69,63.09,63.11,136189.0,60.3737,60.5639,59.9933,60.0124,136189.0
2022-11-14 11:30:00,63.11,63.36,62.99,63.3,219272.0,60.0124,60.2501,59.8983,60.193,219272.0
2022-11-14 12:00:00,63.3,63.45,63.12,63.39,105780.0,60.193,60.3357,60.0219,60.2786,105780.0
2022-11-14 12:30:00,63.35,63.57,63.33,63.45,75980.0,60.2406,60.4498,60.2216,60.3357,75980.0
2022-11-14 13:00:00,63.45,64.11,63.38,64.02,98933.0,60.3357,60.9633,60.2691,60.8777,98933.0
2022-11-14 13:30:00,64.01,64.03,63.61,63.65,72972.0,60.8682,60.8872,60.4878,60.5259,72972.0
2022-11-14 14:00:00,63.65,63.76,63.39,63.49,90730.0,60.5259,60.6305,60.2786,60.3737,90730.0
2022-11-14 14:30:00,63.46,63.51,63.01,63.1,106662.0,60.3452,60.3927,59.9173,60.0029,106662.0
2022-11-14 15:00:00,63.09,63.23,62.73,63.08,130199.0,59.9933,60.1265,59.651,59.9838,130199.0
2022-11-14 15:30:00,63.09,63.11,62.58,62.61,373047.0,59.9933,60.0124,59.5084,59.5369,373047.0
2022-11-15 09:30:00,64.39,65.2,63.77,64.9,217928.0,61.2295,61.9998,60.64,61.7145,217928.0
2022-11-15 10:00:00,64.89,65.33,64.53,65.13,148702.0,61.705,62.1234,61.3627,61.9332,148702.0
2022-11-15 10:30:00,65.16,65.72,65.07,65.41,327058.0,61.9617,62.4943,61.8762,62.1995,327058.0
2022-11-15 11:00:00,65.4,65.73,64.65,64.69,94928.0,62.19,62.5038,61.4768,61.5148,94928.0
2022-11-15 11:30:00,64.69,65.0,64.6,64.98,86598.0,61.5148,61.8096,61.4292,61.7906,86598.0
2022-11-15 12:00:00,64.99,65.06,64.71,64.82,75499.0,61.8001,61.8667,61.5338,61.6384,75499.0
2022-11-15 12:30:00,64.84,64.95,64.54,64.93,174493.0,61.6575,61.7621,61.3722,61.743,174493.0
2022-11-15 13:00:00,64.94,65.16,64.18,64.23,99030.0,61.7525,61.9617,61.0298,61.0774,99030.0
2022-11-15 13:30:00,64.19,64.3,63.69,64.26,114493.0,61.0394,61.144,60.5639,61.1059,114493.0
2022-11-15 14:00:00,64.28,64.97,64.03,64.91,193745.0,61.1249,61.7811,60.8872,61.724,193745.0
2022-11-15 14:30:00,64.93,64.93,64.29,64.61,96776.0,61.743,61.743,61.1344,61.4387,96776.0
2022-11-15 15:00:00,64.62,64.71,64.44,64.63,99128.0,61.4482,61.5338,61.2771,61.4578,99128.0
2022-11-15 15:30:00,64.62,64.86,64.36,64.57,406048.0,61.4482,61.6765,61.201,61.4007,406048.0
2022-11-16 09:30:00,63.1,63.68,61.71,61.98,126529.0,60.3877,60.9428,59.0575,59.3159,126529.0
2022-11-16 10:00:00,61.98,62.3,61.62,62.2,129266.0,59.3159,59.6221,58.9714,59.5264,129266.0
2022-11-16 10:30:00,62.2,62.61,62.1,62.53,114408.0,59.5264,59.9188,59.4307,59.8422,114408.0
2022-11-16 11:00:00,62.49,63.4,62.47,63.35,79650.0,59.804,60.6748,59.7848,60.627,79650.0
2022-11-16 11:30:00,63.35,63.38,62.75,62.95,96486.0,60.627,60.6557,60.0528,60.2442,96486.0
2022-11-16 12:00:00,62.96,63.16,62.8,63.01,37973.0,60.2538,60.4452,60.1006,60.3016,37973.0
2022-11-16 12:30:00,62.96,63.17,62.86,62.98,51081.0,60.2538,60.4547,60.1581,60.2729,51081.0
2022-11-16 13:00:00,62.99,63.14,62.86,63.04,28980.0,60.2825,60.426,60.1581,60.3303,28980.0
2022-11-16 13:30:00,63.0,63.07,62.88,62.94,203785.0,60.292,60.359,60.1772,60.2346,203785.0
2022-11-16 14:00:00,62.94,62.94,62.68,62.72,45574.0,60.2346,60.2346,59.9858,60.0241,45574.0
2022-11-16 14:30:00,62.72,62.85,62.52,62.83,40296.0,60.0241,60.1485,59.8327,60.1293,40296.0
2022-11-16 15:00:00,62.82,62.84,62.52,62.6,53285.0,60.1198,60.1389,59.8327,59.9092,53285.0
2022-11-16 15:30:00,62.6,62.7,62.35,62.35,233779.0,59.9092,60.0049,59.67,59.67,233779.0
2022-11-17 09:30:00,61.19,61.7,60.7,61.09,113595.0,58.5598,59.0479,58.0909,58.4641,113595.0
2022-11-17 10:00:00,61.13,61.83,60.99,61.71,107407.0,58.5024,59.1723,58.3684,59.0575,107407.0
2022-11-17 10:30:00,61.69,62.1,61.44,61.47,93675.0,59.0383,59.4307,58.7991,58.8278,93675.0
2022-11-17 11:00:00,61.45,61.55,61.28,61.47,45674.0,58.8087,58.9044,58.646,58.8278,45674.0
2022-11-17 11:30:00,61.46,61.77,61.25,61.7,89180.0,58.8182,59.1149,58.6173,59.0479,89180.0
2022-11-17 12:00:00,61.7,61.84,61.42,61.45,70366.0,59.0479,59.1819,58.7799,58.8087,70366.0
2022-11-17 12:30:00,61.44,61.74,61.29,61.7,58764.0,58.7991,59.0862,58.6555,59.0479,58764.0
2022-11-17 13:00:00,61.72,61.92,61.56,61.75,87523.0,59.0671,59.2585,58.9139,59.0958,87523.0
2022-11-17 13:30:00,61.76,61.87,61.6,61.7,43910.0,59.1053,59.2106,58.9522,59.0479,43910.0
2022-11-17 14:00:00,61.71,61.81,61.4,61.48,85527.0,59.0575,59.1532,58.7608,58.8374,85527.0
2022-11-17 14:30:00,61.48,61.62,61.46,61.57,82033.0,58.8374,58.9714,58.8182,58.9235,82033.0
2022-11-17 15:00:00,61.56,61.59,61.13,61.21,72541.0,58.9139,58.9426,58.5024,58.579,72541.0
2022-11-17 15:30:00,61.2,61.65,61.13,61.6,236340.0,58.5694,59.0001,58.5024,58.9522,236340.0
2022-11-18 09:30:00,62.3,62.7,61.82,62.25,129613.0,59.6221,60.0049,59.1628,59.5743,129613.0
2022-11-18 10:00:00,62.25,62.45,62.06,62.36,150117.0,59.5743,59.7657,59.3924,59.6795,150117.0
2022-11-18 10:30:00,62.37,62.42,61.54,61.61,127203.0,59.6891,59.737,58.8948,58.9618,127203.0
2022-11-18 11:00:00,61.63,61.95,61.57,61.73,66658.0,58.9809,59.2872,58.9235,59.0766,66658.0
2022-11-18 11:30:00,61.75,61.84,61.55,61.79,40256.0,59.0958,59.1819,58.9044,59.134,40256.0
2022-11-18 12:00:00,61.77,61.84,61.3,61.46,25969.0,59.1149,59.1819,58.6651,58.8182,25969.0
2022-11-18 12:30:00,61.48,61.64,61.34,61.54,41275.0,58.8374,58.9905,58.7034,58.8948,41275.0
2022-11-18 13:00:00,61.52,61.69,61.34,61.58,30207.0,58.8756,59.0383,58.7034,58.9331,30207.0
2022-11-18 13:30:00,61.57,61.59,61.27,61.5,56498.0,58.9235,58.9426,58.6364,58.8565,56498.0
2022-11-18 14:00:00,61.5,61.69,61.48,61.63,46623.0,58.8565,59.0383,58.8374,58.9809,46623.0
2022-11-18 14:30:00,61.64,61.67,61.4,61.6,52273.0,58.9905,59.0192,58.7608,58.9522,52273.0
2022-11-18 15:00:00,61.6,61.88,61.6,61.88,53894.0,58.9522,59.2202,58.9522,59.2202,53894.0
2022-11-18 15:30:00,61.9,62.02,61.79,62.0,290343.0,59.2393,59.3542,59.134,59.335,290343.0
2022-11-21 09:30:00,61.54,62.37,61.4,61.84,67912.0,58.8948,59.6891,58.7608,59.1819,67912.0
2022-11-21 10:00:00,61.89,62.22,61.84,62.1,86425.0,59.2297,59.5456,59.1819,59.4307,86425.0
2022-11-21 10:30:00,62.1,62.21,61.84,62.21,53569.0,59.4307,59.536,59.1819,59.536,53569.0
2022-11-21 11:00:00,62.19,62.32,61.98,62.14,43378.0,59.5169,59.6413,59.3159,59.469,43378.0
2022-11-21 11:30:00,62.14,62.36,62.05,62.11,50378.0,59.469,59.6795,59.3829,59.4403,50378.0
2022-11-21 12:00:00,62.14,62.48,62.14,62.45,48963.0,59.469,59.7944,59.469,59.7657,48963.0
2022-11-21 12:30:00,62.4,62.87,62.4,62.8,78861.0,59.7178,60.1676,59.7178,60.1006,78861.0
2022-11-21 13:00:00,62.78,63.07,62.76,62.84,90003.0,60.0815,60.359,60.0623,60.1389,90003.0
2022-11-21 13:30:00,62.86,62.88,62.63,62.68,86780.0,60.1581,60.1772,59.9379,59.9858,86780.0
2022-11-21 14:00:00,62.68,62.74,62.42,62.45,71368.0,59.9858,60.0432,59.737,59.7657,71368.0
2022-11-21 14:30:00,62.45,62.47,62.17,62.25,38576.0,59.7657,59.7848,59.4977,59.5743,38576.0
2022-11-21 15:00:00,62.25,62.38,62.2,62.27,44000.0,59.5743,59.6987,59.5264,59.5934,44000.0
2022-11-21 15:30:00,62.28,62.74,62.28,62.64,140299.0,59.603,60.0432,59.603,59.9475,140299.0
2022-11-22 09:30:00,63.13,63.57,62.58,63.5,84512.0,60.4164,60.8375,59.8901,60.7705,84512.0
2022-11-22 10:00:00,63.57,63.76,63.4,63.45,77685.0,60.8375,61.0194,60.6748,60.7227,77685.0
2022-11-22 10:30:00,63.46,63.67,63.15,63.59,107226.0,60.7323,60.9332,60.4356,60.8567,107226.0
2022-11-22 11:00:00,63.58,63.6,63.25,63.55,104604.0,60.8471,60.8662,60.5313,60.8184,104604.0
2022-11-22 11:30:00,63.55,63.63,63.48,63.56,87089.0,60.8184,60.895,60.7514,60.828,87089.0
2022-11-22 12:00:00,63.56,63.9,63.53,63.79,178736.0,60.828,61.1533,60.7993,61.0481,178736.0
2022-11-22 12:30:00,63.8,63.85,63.67,63.68,49929.0,61.0576,61.1055,60.9332,60.9428,49929.0
2022-11-22 13:00:00,63.69,64.03,63.66,64.02,54752.0,60.9524,61.2778,60.9237,61.2682,54752.0
2022-11-22 13:30:00,64.03,64.22,64.01,64.18,87091.0,61.2778,61.4596,61.2586,61.4213,87091.0
2022-11-22 14:00:00,64.2,64.29,64.1,64.16,60467.0,61.4405,61.5266,61.3448,61.4022,60467.0
2022-11-22 14:30:00,64.16,64.3,64.06,64.17,76494.0,61.4022,61.5362,61.3065,61.4117,76494.0
2022-11-22 15:00:00,64.15,64.31,64.05,64.3,90209.0,61.3926,61.5457,61.2969,61.5362,90209.0
2022-11-22 15:30:00,64.3,64.81,64.28,64.81,350431.0,61.5362,62.0242,61.517,62.0242,350431.0
2022-11-23 09:30:00,64.68,65.42,64.68,65.15,56722.0,61.8998,62.608,61.8998,62.3496,56722.0
2022-11-23 10:00:00,65.23,65.59,65.09,65.53,119898.0,62.4262,62.7707,62.2922,62.7133,119898.0
2022-11-23 10:30:00,65.53,65.72,65.4,65.48,124192.0,62.7133,62.8951,62.5889,62.6654,124192.0
2022-11-23 11:00:00,65.49,65.72,65.35,65.68,99004.0,62.675,62.8951,62.541,62.8568,99004.0
2022-11-23 11:30:00,65.67,65.71,65.22,65.38,76956.0,62.8473,62.8855,62.4166,62.5697,76956.0
2022-11-23 12:00:00,65.38,65.63,65.31,65.59,68275.0,62.5697,62.809,62.5027,62.7707,68275.0
2022-11-23 12:30:00,65.55,65.59,65.23,65.34,45267.0,62.7324,62.7707,62.4262,62.5315,45267.0
2022-11-23 13:00:00,65.34,65.38,65.18,65.3,57430.0,62.5315,62.5697,62.3783,62.4932,57430.0
2022-11-23 13:30:00,65.31,65.42,65.25,65.41,40348.0,62.5027,62.608,62.4453,62.5984,40348.0
2022-11-23 14:00:00,65.44,65.71,65.29,65.58,65475.0,62.6272,62.8855,62.4836,62.7611,65475.0
2022-11-23 14:30:00,65.54,65.54,65.3,65.4,75520.0,62.7229,62.7229,62.4932,62.5889,75520.0
2022-11-23 15:00:00,65.4,65.53,65.31,65.45,51724.0,62.5889,62.7133,62.5027,62.6367,51724.0
2022-11-23 15:30:00,65.44,65.51,65.31,65.31,218703.0,62.6272,62.6941,62.5027,62.5027,218703.0
2022-11-25 09:30:00,65.29,65.81,65.03,65.77,43811.0,62.4836,62.9812,62.2348,62.943,43811.0
2022-11-25 10:00:00,65.64,65.94,65.53,65.79,38087.0,62.8186,63.1057,62.7133,62.9621,38087.0
2022-11-25 10:30:00,65.86,65.92,65.6,65.92,32195.0,63.0291,63.0865,62.7803,63.0865,32195.0
2022-11-25 11:00:00,65.94,66.4,65.85,66.13,72356.0,63.1057,63.5459,63.0195,63.2875,72356.0
2022-11-25 11:30:00,66.13,66.26,65.99,66.18,62427.0,63.2875,63.4119,63.1535,63.3353,62427.0
2022-11-25 12:00:00,66.2,66.63,66.17,66.6,129732.0,63.3545,63.766,63.3258,63.7373,129732.0
2022-11-25 12:30:00,66.56,66.72,66.33,66.36,257862.0,63.699,63.8521,63.4789,63.5076,257862.0
2022-11-28 09:30:00,65.7,66.26,65.29,65.81,96414.0,62.876,63.4119,62.4836,62.9812,96414.0
2022-11-28 10:00:00,65.77,66.03,65.62,65.71,96865.0,62.943,63.1918,62.7994,62.8855,96865.0
2022-11-28 10:30:00,65.72,65.91,65.55,65.55,82036.0,62.8951,63.077,62.7324,62.7324,82036.0
2022-11-28 11:00:00,65.58,65.68,65.39,65.51,71831.0,62.7611,62.8568,62.5793,62.6941,71831.0
2022-11-28 11:30:00,65.48,65.54,65.38,65.42,65389.0,62.6654,62.7229,62.5697,62.608,65389.0
2022-11-28 12:00:00,65.4,65.57,65.23,65.46,92435.0,62.5889,62.7516,62.4262,62.6463,92435.0
2022-11-28 12:30:00,65.46,65.52,65.12,65.21,57083.0,62.6463,62.7037,62.3209,62.407,57083.0
2022-11-28 13:00:00,65.2,65.33,65.15,65.26,62362.0,62.3975,62.5219,62.3496,62.4549,62362.0
2022-11-28 13:30:00,65.27,65.35,65.19,65.23,76476.0,62.4645,62.541,62.3879,62.4262,76476.0
2022-11-28 14:00:00,65.24,65.31,65.18,65.26,135923.0,62.4358,62.5027,62.3783,62.4549,135923.0
2022-11-28 14:30:00,65.26,65.3,65.15,65.21,102249.0,62.4549,62.4932,62.3496,62.407,102249.0
2022-11-28 15:00:00,65.19,65.2,64.98,65.08,149862.0,62.3879,62.3975,62.1869,62.2826,149862.0
2022-11-28 15:30:00,65.08,65.11,64.9,65.0,517064.0,62.2826,62.3113,62.1104,62.2061,517064.0
2022-11-29 09:30:00,65.55,65.91,65.28,65.62,127738.0,62.7324,63.077,62.474,62.7994,127738.0
2022-11-29 10:00:00,65.62,65.85,65.37,65.57,126753.0,62.7994,63.0195,62.5602,62.7516,126753.0
2022-11-29 10:30:00,65.61,65.68,65.28,65.67,99456.0,62.7898,62.8568,62.474,62.8473,99456.0
2022-11-29 11:00:00,65.66,65.69,65.11,65.19,58039.0,62.8377,62.8664,62.3113,62.3879,58039.0
2022-11-29 11:30:00,65.22,65.64,65.22,65.58,69747.0,62.4166,62.8186,62.4166,62.7611,69747.0
2022-11-29 12:00:00,65.58,65.66,65.48,65.55,56802.0,62.7611,62.8377,62.6654,62.7324,56802.0
2022-11-29 12:30:00,65.58,65.78,65.57,65.69,57232.0,62.7611,62.9525,62.7516,62.8664,57232.0
2022-11-29 13:00:00,65.69,65.82,65.45,65.45,78215.0,62.8664,62.9908,62.6367,62.6367,78215.0
2022-11-29 13:30:00,65.45,65.76,65.4,65.7,52846.0,62.6367,62.9334,62.5889,62.876,52846.0
2022-11-29 14:00:00,65.68,65.88,65.68,65.81,66251.0,62.8568,63.0482,62.8568,62.9812,66251.0
2022-11-29 14:30:00,65.8,66.07,65.74,66.06,84200.0,62.9717,63.2301,62.9143,63.2205,84200.0
2022-11-29 15:00:00,66.06,66.08,65.86,65.96,83359.0,63.2205,63.2396,63.0291,63.1248,83359.0
2022-11-29 15:30:00,65.97,66.07,65.7,65.85,262494.0,63.1344,63.2301,62.876,63.0195,262494.0
2022-11-30 09:30:00,66.35,67.6,66.32,66.4,283283.0,63.498,64.6943,63.4693,63.5459,283283.0
2022-11-30 10:00:00,66.44,66.87,66.16,66.35,132546.0,63.5842,63.9957,63.3162,63.498,132546.0
2022-11-30 10:30:00,66.34,66.8,66.19,66.76,151841.0,63.4885,63.9287,63.3449,63.8904,151841.0
2022-11-30 11:00:00,66.79,66.94,66.67,66.84,149888.0,63.9191,64.0627,63.8043,63.967,149888.0
2022-11-30 11:30:00,66.83,66.89,66.57,66.57,80170.0,63.9574,64.0148,63.7086,63.7086,80170.0
2022-11-30 12:00:00,66.57,66.71,66.2,66.38,182064.0,63.7086,63.8426,63.3545,63.5267,182064.0
2022-11-30 12:30:00,66.37,67.08,66.36,67.02,137794.0,63.5172,64.1967,63.5076,64.1392,137794.0
2022-11-30 13:00:00,66.98,67.17,66.79,67.07,118828.0,64.101,64.2828,63.9191,64.1871,118828.0
2022-11-30 13:30:00,67.07,67.84,67.04,67.82,194874.0,64.1871,64.924,64.1584,64.9049,194874.0
2022-11-30 14:00:00,67.82,68.51,67.82,68.5,116378.0,64.9049,65.5652,64.9049,65.5556,116378.0
2022-11-30 14:30:00,68.51,68.51,67.73,68.2,299164.0,65.5652,65.5652,64.8187,65.2685,299164.0
2022-11-30 15:00:00,68.2,68.73,68.2,68.7,236496.0,65.2685,65.7757,65.2685,65.747,236496.0
2022-11-30 15:30:00,68.7,69.41,68.69,69.34,879088.0,65.747,66.4265,65.7375,66.3595,879088.0
2022-12-01 09:30:00,68.47,69.69,68.36,68.95,272155.0,65.5269,66.6945,65.4216,65.9863,272155.0
2022-12-01 10:00:00,68.99,69.35,68.46,68.56,250761.0,66.0246,66.3691,65.5173,65.613,250761.0
2022-12-01 10:30:00,68.52,69.09,68.39,69.0,163102.0,65.5748,66.1203,65.4504,66.0341,163102.0
2022-12-01 11:00:00,69.01,69.42,68.89,69.13,104340.0,66.0437,66.4361,65.9289,66.1585,104340.0
2022-12-01 11:30:00,69.13,69.42,69.0,69.23,107749.0,66.1585,66.4361,66.0341,66.2542,107749.0
2022-12-01 12:00:00,69.24,69.33,68.97,69.27,102343.0,66.2638,66.3499,66.0054,66.2925,102343.0
2022-12-01 12:30:00,69.27,69.31,68.88,69.11,145057.0,66.2925,66.3308,65.9193,66.1394,145057.0
2022-12-01 13:00:00,69.14,69.2,68.9,69.13,123014.0,66.1681,66.2255,65.9384,66.1585,123014.0
2022-12-01 13:30:00,69.13,69.55,69.12,69.49,147029.0,66.1585,66.5605,66.149,66.5031,147029.0
2022-12-01 14:00:00,69.5,69.6,69.3,69.53,131955.0,66.5126,66.6083,66.3212,66.5414,131955.0
2022-12-01 14:30:00,69.53,69.67,69.46,69.61,105707.0,66.5414,66.6753,66.4744,66.6179,105707.0
2022-12-01 15:00:00,69.62,69.9,69.57,69.59,134281.0,66.6275,66.8954,66.5796,66.5988,134281.0
2022-12-01 15:30:00,69.59,69.6,68.89,69.23,660897.0,66.5988,66.6083,65.9289,66.2542,660897.0
2022-12-02 09:30:00,68.16,68.64,67.61,68.55,209720.0,65.2302,65.6896,64.7039,65.6035,209720.0
2022-12-02 10:00:00,68.54,69.03,68.52,68.67,129483.0,65.5939,66.0628,65.5748,65.7183,129483.0
2022-12-02 10:30:00,68.67,69.08,68.6,68.89,80360.0,65.7183,66.1107,65.6513,65.9289,80360.0
2022-12-02 11:00:00,68.91,69.17,68.8,69.14,86984.0,65.948,66.1968,65.8427,66.1681,86984.0
2022-12-02 11:30:00,69.11,69.45,69.09,69.33,83788.0,66.1394,66.4648,66.1203,66.3499,83788.0
2022-12-02 12:00:00,69.34,69.58,69.32,69.34,72147.0,66.3595,66.5892,66.3404,66.3595,72147.0
2022-12-02 12:30:00,69.32,69.37,68.97,69.05,73450.0,66.3404,66.3882,66.0054,66.082,73450.0
2022-12-02 13:00:00,69.04,69.13,68.85,68.9,52826.0,66.0724,66.1585,65.8906,65.9384,52826.0
2022-12-02 13:30:00,68.9,68.99,68.61,68.69,79556.0,65.9384,66.0246,65.6609,65.7375,79556.0
2022-12-02 14:00:00,68.71,68.81,68.53,68.78,56912.0,65.7566,65.8523,65.5843,65.8236,56912.0
2022-12-02 14:30:00,68.79,68.84,68.65,68.83,116222.0,65.8332,65.881,65.6992,65.8714,116222.0
2022-12-02 15:00:00,68.84,68.98,68.66,68.67,62656.0,65.881,66.015,65.7087,65.7183,62656.0
2022-12-02 15:30:00,68.67,68.69,68.02,68.23,381154.0,65.7183,65.7375,65.0963,65.2972,381154.0
2022-12-05 09:30:00,67.5,68.3,66.59,66.64,140991.0,64.5986,65.3642,63.7277,63.7756,140991.0
2022-12-05 10:00:00,66.56,66.6,65.31,65.81,382606.0,63.699,63.7373,62.5027,62.9812,382606.0
2022-12-05 10:30:00,65.81,66.19,65.45,65.56,91582.0,62.9812,63.3449,62.6367,62.742,91582.0
2022-12-05 11:00:00,65.57,65.75,65.41,65.56,70609.0,62.7516,62.9238,62.5984,62.742,70609.0
2022-12-05 11:30:00,65.62,65.62,64.93,64.98,122187.0,62.7994,62.7994,62.1391,62.1869,122187.0
2022-12-05 12:00:00,64.98,65.29,64.84,65.19,179707.0,62.1869,62.4836,62.0529,62.3879,179707.0
2022-12-05 12:30:00,65.2,65.23,64.61,64.61,83140.0,62.3975,62.4262,61.8328,61.8328,83140.0
2022-12-05 13:00:00,64.61,64.66,64.18,64.29,134532.0,61.8328,61.8807,61.4213,61.5266,134532.0
2022-12-05 13:30:00,64.29,64.38,63.9,63.9,143039.0,61.5266,61.6127,61.1533,61.1533,143039.0
2022-12-05 14:00:00,63.91,64.14,63.64,63.68,161545.0,61.1629,61.383,60.9045,60.9428,161545.0
2022-12-05 14:30:00,63.68,64.27,63.63,64.21,116369.0,60.9428,61.5074,60.895,61.45,116369.0
2022-12-05 15:00:00,64.2,64.47,64.01,64.19,95287.0,61.4405,61.6988,61.2586,61.4309,95287.0
2022-12-05 15:30:00,64.19,64.5,64.02,64.48,465211.0,61.4309,61.7276,61.2682,61.7084,465211.0
2022-12-06 09:30:00,64.27,64.7,63.66,63.82,86392.0,61.5074,61.919,60.9237,61.0768,86392.0
2022-12-06 10:00:00,63.86,63.9,63.24,63.37,99330.0,61.1151,61.1533,60.5217,60.6461,99330.0
2022-12-06 10:30:00,63.38,64.23,63.32,63.88,123666.0,60.6557,61.4692,60.5983,61.1342,123666.0
2022-12-06 11:00:00,63.91,64.27,63.84,64.12,106526.0,61.1629,61.5074,61.0959,61.3639,106526.0
2022-12-06 11:30:00,64.14,64.17,63.76,63.76,90581.0,61.383,61.4117,61.0194,61.0194,90581.0
2022-12-06 12:00:00,63.76,64.02,63.69,64.0,76256.0,61.0194,61.2682,60.9524,61.2491,76256.0
2022-12-06 12:30:00,64.0,64.21,63.9,63.99,86580.0,61.2491,61.45,61.1533,61.2395,86580.0
2022-12-06 13:00:00,63.97,64.04,63.59,63.63,57935.0,61.2203,61.2873,60.8567,60.895,57935.0
2022-12-06 13:30:00,63.61,63.72,63.13,63.28,211211.0,60.8758,60.9811,60.4164,60.56,211211.0
2022-12-06 14:00:00,63.3,63.32,62.91,63.04,322539.0,60.5791,60.5983,60.2059,60.3303,322539.0
2022-12-06 14:30:00,63.05,63.2,62.92,63.06,185575.0,60.3399,60.4834,60.2155,60.3495,185575.0
2022-12-06 15:00:00,63.07,63.31,62.73,62.85,225389.0,60.359,60.5887,60.0336,60.1485,225389.0
2022-12-06 15:30:00,62.86,63.38,62.86,63.21,576974.0,60.1581,60.6557,60.1581,60.493,576974.0
2022-12-07 09:30:00,62.84,63.1,62.3,62.43,153818.0,60.1389,60.3877,59.6221,59.7465,153818.0
2022-12-07 10:00:00,62.39,62.81,62.29,62.63,122943.0,59.7083,60.1102,59.6126,59.9379,122943.0
2022-12-07 10:30:00,62.63,62.8,62.31,62.32,140970.0,59.9379,60.1006,59.6317,59.6413,140970.0
2022-12-07 11:00:00,62.32,62.4,61.8,61.8,75078.0,59.6413,59.7178,59.1436,59.1436,75078.0
2022-12-07 11:30:00,61.81,61.86,61.51,61.53,85293.0,59.1532,59.201,58.8661,58.8852,85293.0
2022-12-07 12:00:00,61.54,61.58,61.27,61.28,80339.0,58.8948,58.9331,58.6364,58.646,80339.0
2022-12-07 12:30:00,61.31,62.23,61.29,61.89,132107.0,58.6747,59.5551,58.6555,59.2297,132107.0
2022-12-07 13:00:00,61.88,61.95,61.74,61.85,76845.0,59.2202,59.2872,59.0862,59.1915,76845.0
2022-12-07 13:30:00,61.85,62.45,61.83,61.85,102590.0,59.1915,59.7657,59.1723,59.1915,102590.0
2022-12-07 14:00:00,61.88,61.91,61.71,61.77,91569.0,59.2202,59.2489,59.0575,59.1149,91569.0
2022-12-07 14:30:00,61.79,61.8,61.51,61.77,105666.0,59.134,59.1436,58.8661,59.1149,105666.0
2022-12-07 15:00:00,61.75,61.78,61.54,61.78,113313.0,59.0958,59.1245,58.8948,59.1245,113313.0
2022-12-07 15:30:00,61.76,61.89,61.25,61.38,405456.0,59.1053,59.2297,58.6173,58.7417,405456.0
2022-12-08 09:30:00,62.02,62.35,61.59,62.24,94799.0,59.3542,59.67,58.9426,59.5647,94799.0
2022-12-08 10:00:00,62.25,62.47,62.09,62.26,105936.0,59.5743,59.7848,59.4211,59.5838,105936.0
2022-12-08 10:30:00,62.3,62.33,62.04,62.1,115635.0,59.6221,59.6508,59.3733,59.4307,115635.0
2022-12-08 11:00:00,62.1,62.24,61.82,62.1,76580.0,59.4307,59.5647,59.1628,59.4307,76580.0
2022-12-08 11:30:00,62.1,62.42,61.98,62.42,64958.0,59.4307,59.737,59.3159,59.737,64958.0
2022-12-08 12:00:00,62.39,62.44,62.09,62.21,59718.0,59.7083,59.7561,59.4211,59.536,59718.0
2022-12-08 12:30:00,62.21,62.36,62.18,62.27,36582.0,59.536,59.6795,59.5073,59.5934,36582.0
2022-12-08 13:00:00,62.27,62.4,62.22,62.38,45245.0,59.5934,59.7178,59.5456,59.6987,45245.0
2022-12-08 13:30:00,62.39,62.52,62.36,62.48,46080.0,59.7083,59.8327,59.6795,59.7944,46080.0
2022-12-08 14:00:00,62.47,62.57,62.15,62.54,115920.0,59.7848,59.8805,59.4786,59.8518,115920.0
2022-12-08 14:30:00,62.57,62.84,62.53,62.81,76646.0,59.8805,60.1389,59.8422,60.1102,76646.0
2022-12-08 15:00:00,62.8,62.84,62.6,62.8,158820.0,60.1006,60.1389,59.9092,60.1006,158820.0
2022-12-08 15:30:00,62.81,62.88,62.64,62.85,304440.0,60.1102,60.1772,59.9475,60.1485,304440.0
2022-12-09 09:30:00,62.44,63.75,62.42,63.68,147542.0,59.7561,61.0098,59.737,60.9428,147542.0
2022-12-09 10:00:00,63.76,64.0,62.98,63.15,96274.0,61.0194,61.2491,60.2729,60.4356,96274.0
2022-12-09 10:30:00,63.14,63.42,63.09,63.25,91307.0,60.426,60.694,60.3782,60.5313,91307.0
2022-12-09 11:00:00,63.26,63.28,62.71,62.98,76264.0,60.5409,60.56,60.0145,60.2729,76264.0
2022-12-09 11:30:00,62.98,63.46,62.82,63.42,71323.0,60.2729,60.7323,60.1198,60.694,71323.0
2022-12-09 12:00:00,63.45,63.65,63.33,63.39,78487.0,60.7227,60.9141,60.6078,60.6653,78487.0
2022-12-09 12:30:00,63.4,63.59,63.29,63.35,50298.0,60.6748,60.8567,60.5696,60.627,50298.0
2022-12-09 13:00:00,63.35,63.35,62.96,63.05,49181.0,60.627,60.627,60.2538,60.3399,49181.0
2022-12-09 13:30:00,63.04,63.28,63.04,63.28,55739.0,60.3303,60.56,60.3303,60.56,55739.0
2022-12-09 14:00:00,63.27,63.39,63.13,63.21,57320.0,60.5504,60.6653,60.4164,60.493,57320.0
2022-12-09 14:30:00,63.2,63.46,63.14,63.42,46764.0,60.4834,60.7323,60.426,60.694,46764.0
2022-12-09 15:00:00,63.42,63.59,63.24,63.3,77827.0,60.694,60.8567,60.5217,60.5791,77827.0
2022-12-09 15:30:00,63.3,63.31,62.7,62.87,227917.0,60.5791,60.5887,60.0049,60.1676,227917.0
2022-12-12 09:30:00,62.96,63.17,62.64,63.11,54324.0,60.2538,60.4547,59.9475,60.3973,54324.0
2022-12-12 10:00:00,63.12,63.28,62.97,63.0,52689.0,60.4069,60.56,60.2633,60.292,52689.0
2022-12-12 10:30:00,63.0,63.07,62.63,62.97,62995.0,60.292,60.359,59.9379,60.2633,62995.0
2022-12-12 11:00:00,62.98,63.45,62.91,63.36,53129.0,60.2729,60.7227,60.2059,60.6366,53129.0
2022-12-12 11:30:00,63.36,63.72,63.3,63.66,121954.0,60.6366,60.9811,60.5791,60.9237,121954.0
2022-12-12 12:00:00,63.66,63.75,63.32,63.4,77463.0,60.9237,61.0098,60.5983,60.6748,77463.0
2022-12-12 12:30:00,63.37,63.52,63.29,63.49,30453.0,60.6461,60.7897,60.5696,60.761,30453.0
2022-12-12 13:00:00,63.49,63.59,63.28,63.44,63247.0,60.761,60.8567,60.56,60.7131,63247.0
2022-12-12 13:30:00,63.44,63.82,63.44,63.62,59230.0,60.7131,61.0768,60.7131,60.8854,59230.0
2022-12-12 14:00:00,63.61,63.62,63.18,63.2,42773.0,60.8758,60.8854,60.4643,60.4834,42773.0
2022-12-12 14:30:00,63.19,63.35,63.06,63.35,53922.0,60.4739,60.627,60.3495,60.627,53922.0
2022-12-12 15:00:00,63.35,63.81,63.23,63.78,107757.0,60.627,61.0672,60.5121,61.0385,107757.0
2022-12-12 15:30:00,63.77,64.1,63.75,64.08,432063.0,61.0289,61.3448,61.0098,61.3256,432063.0
2022-12-13 09:30:00,66.34,67.31,66.34,67.18,202765.0,63.4885,64.4168,63.4885,64.2924,202765.0
2022-12-13 10:00:00,67.16,67.26,66.3,66.53,282126.0,64.2732,64.3689,63.4502,63.6703,282126.0
2022-12-13 10:30:00,66.57,66.77,65.91,66.14,114286.0,63.7086,63.9,63.077,63.2971,114286.0
2022-12-13 11:00:00,66.16,66.25,65.25,65.39,199804.0,63.3162,63.4023,62.4453,62.5793,199804.0
2022-12-13 11:30:00,65.35,65.61,65.16,65.52,90279.0,62.541,62.7898,62.3592,62.7037,90279.0
2022-12-13 12:00:00,65.5,65.73,65.0,65.29,84963.0,62.6846,62.9047,62.2061,62.4836,84963.0
2022-12-13 12:30:00,65.26,65.37,64.98,65.37,69373.0,62.4549,62.5602,62.1869,62.5602,69373.0
2022-12-13 13:00:00,65.47,65.96,65.38,65.76,57603.0,62.6559,63.1248,62.5697,62.9334,57603.0
2022-12-13 13:30:00,65.78,65.92,65.39,65.59,56607.0,62.9525,63.0865,62.5793,62.7707,56607.0
2022-12-13 14:00:00,65.63,65.7,65.2,65.28,87485.0,62.809,62.876,62.3975,62.474,87485.0
2022-12-13 14:30:00,65.28,65.82,65.25,65.59,61570.0,62.474,62.9908,62.4453,62.7707,61570.0
2022-12-13 15:00:00,65.59,65.6,65.27,65.49,68805.0,62.7707,62.7803,62.4645,62.675,68805.0
2022-12-13 15:30:00,65.49,65.66,65.16,65.42,293516.0,62.675,62.8377,62.3592,62.608,293516.0
2022-12-14 09:30:00,65.4,66.74,65.4,66.38,88887.0,62.5889,63.8713,62.5889,63.5267,88887.0
2022-12-14 10:00:00,66.36,66.6,66.33,66.45,49127.0,63.5076,63.7373,63.4789,63.5937,49127.0
2022-12-14 10:30:00,66.43,66.74,66.22,66.73,46191.0,63.5746,63.8713,63.3736,63.8617,46191.0
2022-12-14 11:00:00,66.73,66.94,66.64,66.91,38718.0,63.8617,64.0627,63.7756,64.034,38718.0
2022-12-14 11:30:00,66.92,66.96,66.75,66.77,38654.0,64.0435,64.0818,63.8808,63.9,38654.0
2022-12-14 12:00:00,66.76,66.85,66.39,66.43,43393.0,63.8904,63.9765,63.5363,63.5746,43393.0
2022-12-14 12:30:00,66.45,66.52,66.32,66.32,24675.0,63.5937,63.6607,63.4693,63.4693,24675.0
2022-12-14 13:00:00,66.31,66.64,66.27,66.61,36680.0,63.4598,63.7756,63.4215,63.7469,36680.0
2022-12-14 13:30:00,66.63,66.78,66.49,66.57,58375.0,63.766,63.9096,63.632,63.7086,58375.0
2022-12-14 14:00:00,66.57,66.57,65.52,65.72,159975.0,63.7086,63.7086,62.7037,62.8951,159975.0
2022-12-14 14:30:00,65.71,65.91,64.97,65.51,88607.0,62.8855,63.077,62.1774,62.6941,88607.0
2022-12-14 15:00:00,65.51,66.59,65.51,65.59,114969.0,62.6941,63.7277,62.6941,62.7707,114969.0
2022-12-14 15:30:00,65.53,66.23,65.35,66.08,310165.0,62.7133,63.3832,62.541,63.2396,310165.0
2022-12-15 09:30:00,64.7,65.17,64.46,64.58,65935.0,61.919,62.3688,61.6893,61.8041,65935.0
2022-12-15 10:00:00,64.58,64.79,64.51,64.78,94198.0,61.8041,62.0051,61.7371,61.9955,94198.0
2022-12-15 10:30:00,64.76,65.13,64.7,64.73,65065.0,61.9764,62.3305,61.919,61.9477,65065.0
2022-12-15 11:00:00,64.74,64.76,64.21,64.28,104470.0,61.9572,61.9764,61.45,61.517,104470.0
2022-12-15 11:30:00,64.29,64.44,63.96,63.99,63787.0,61.5266,61.6701,61.2108,61.2395,63787.0
2022-12-15 12:00:00,63.96,64.21,63.93,64.07,112262.0,61.2108,61.45,61.1821,61.316,112262.0
2022-12-15 12:30:00,64.08,64.24,63.61,63.64,68101.0,61.3256,61.4787,60.8758,60.9045,68101.0
2022-12-15 13:00:00,63.63,63.73,63.52,63.65,71294.0,60.895,60.9907,60.7897,60.9141,71294.0
2022-12-15 13:30:00,63.65,63.74,63.42,63.53,57217.0,60.9141,61.0002,60.694,60.7993,57217.0
2022-12-15 14:00:00,63.53,63.85,63.49,63.67,70293.0,60.7993,61.1055,60.761,60.9332,70293.0
2022-12-15 14:30:00,63.67,64.04,63.67,64.0,82642.0,60.9332,61.2873,60.9332,61.2491,82642.0
2022-12-15 15:00:00,64.01,64.19,63.86,64.17,80197.0,61.2586,61.4309,61.1151,61.4117,80197.0
2022-12-15 15:30:00,64.15,64.22,63.75,64.06,386249.0,61.3926,61.4596,61.0098,61.3065,386249.0
2022-12-16 09:30:00,63.25,63.87,63.19,63.57,99652.0,60.5313,61.1246,60.4739,60.8375,99652.0
2022-12-16 10:00:00,63.56,63.56,62.52,62.55,68049.0,60.828,60.828,59.8327,59.8614,68049.0
2022-12-16 10:30:00,62.55,62.86,62.52,62.62,108968.0,59.8614,60.1581,59.8327,59.9284,108968.0
2022-12-16 11:00:00,62.65,62.73,62.1,62.56,225605.0,59.9571,60.0336,59.4307,59.8709,225605.0
2022-12-16 11:30:00,62.57,62.6,62.12,62.13,40447.0,59.8805,59.9092,59.4499,59.4594,40447.0
2022-12-16 12:00:00,62.15,62.43,61.96,62.16,71318.0,59.4786,59.7465,59.2967,59.4881,71318.0
2022-12-16 12:30:00,62.18,62.36,61.9,62.0,95698.0,59.5073,59.6795,59.2393,59.335,95698.0
2022-12-16 13:00:00,62.01,62.39,62.01,62.33,42353.0,59.3446,59.7083,59.3446,59.6508,42353.0
2022-12-16 13:30:00,62.33,62.59,62.27,62.41,92335.0,59.6508,59.8997,59.5934,59.7274,92335.0
2022-12-16 14:00:00,62.39,62.61,62.25,62.26,52307.0,59.7083,59.9188,59.5743,59.5838,52307.0
2022-12-16 14:30:00,62.26,62.56,62.18,62.55,97646.0,59.5838,59.8709,59.5073,59.8614,97646.0
2022-12-16 15:00:00,62.54,62.83,62.38,62.72,139761.0,59.8518,60.1293,59.6987,60.0241,139761.0
2022-12-16 15:30:00,62.72,62.83,62.39,62.48,401951.0,60.0241,60.1293,59.7083,59.7944,401951.0
2022-12-19 09:30:00,62.52,62.89,62.35,62.49,93368.0,59.8327,60.1868,59.67,59.804,93368.0
2022-12-19 10:00:00,62.49,62.72,62.3,62.47,94431.0,59.804,60.0241,59.6221,59.7848,94431.0
2022-12-19 10:30:00,62.45,62.6,62.21,62.23,173084.0,59.7657,59.9092,59.536,59.5551,173084.0
2022-12-19 11:00:00,62.23,62.31,62.02,62.1,33139.0,59.5551,59.6317,59.3542,59.4307,33139.0
2022-12-19 11:30:00,62.1,62.12,61.85,61.87,50302.0,59.4307,59.4499,59.1915,59.2106,50302.0
2022-12-19 12:00:00,61.86,62.13,61.85,62.12,42741.0,59.201,59.4594,59.1915,59.4499,42741.0
2022-12-19 12:30:00,62.14,62.29,62.04,62.24,39891.0,59.469,59.6126,59.3733,59.5647,39891.0
2022-12-19 13:00:00,62.29,62.38,62.17,62.19,20490.0,59.6126,59.6987,59.4977,59.5169,20490.0
2022-12-19 13:30:00,62.21,62.24,62.09,62.11,25957.0,59.536,59.5647,59.4211,59.4403,25957.0
2022-12-19 14:00:00,62.13,62.18,61.92,61.92,36784.0,59.4594,59.5073,59.2585,59.2585,36784.0
2022-12-19 14:30:00,61.9,62.23,61.9,62.18,38707.0,59.2393,59.5551,59.2393,59.5073,38707.0
2022-12-19 15:00:00,62.17,62.25,62.07,62.18,46892.0,59.4977,59.5743,59.402,59.5073,46892.0
2022-12-19 15:30:00,62.17,62.47,62.13,62.31,403297.0,59.4977,59.7848,59.4594,59.6317,403297.0
2022-12-20 09:30:00,62.41,62.96,61.95,62.86,61989.0,59.7274,60.2538,59.2872,60.1581,61989.0
2022-12-20 10:00:00,62.88,63.2,62.75,63.11,71769.0,60.1772,60.4834,60.0528,60.3973,71769.0
2022-12-20 10:30:00,63.11,63.15,62.86,62.92,60148.0,60.3973,60.4356,60.1581,60.2155,60148.0
2022-12-20 11:00:00,62.96,63.1,62.47,62.48,46513.0,60.2538,60.3877,59.7848,59.7944,46513.0
2022-12-20 11:30:00,62.5,62.78,62.48,62.78,58877.0,59.8135,60.0815,59.7944,60.0815,58877.0
2022-12-20 12:00:00,62.77,62.94,62.63,62.68,37967.0,60.0719,60.2346,59.9379,59.9858,37967.0
2022-12-20 12:30:00,62.7,62.88,62.58,62.85,28249.0,60.0049,60.1772,59.8901,60.1485,28249.0
2022-12-20 13:00:00,62.86,62.99,62.77,62.77,65828.0,60.1581,60.2825,60.0719,60.0719,65828.0
2022-12-20 13:30:00,62.77,63.03,62.74,62.92,114708.0,60.0719,60.3207,60.0432,60.2155,114708.0
2022-12-20 14:00:00,62.92,63.21,62.86,62.89,60048.0,60.2155,60.493,60.1581,60.1868,60048.0
2022-12-20 14:30:00,62.89,62.95,62.74,62.95,36709.0,60.1868,60.2442,60.0432,60.2442,36709.0
2022-12-20 15:00:00,62.95,63.07,62.82,63.04,43540.0,60.2442,60.359,60.1198,60.3303,43540.0
2022-12-20 15:30:00,63.04,63.11,62.69,62.7,271449.0,60.3303,60.3973,59.9954,60.0049,271449.0
2022-12-21 09:30:00,63.47,63.94,63.14,63.43,48834.0,60.7418,61.1916,60.426,60.7036,48834.0
2022-12-21 10:00:00,63.44,63.69,63.43,63.53,78185.0,60.7131,60.9524,60.7036,60.7993,78185.0
2022-12-21 10:30:00,63.53,63.78,63.46,63.68,163944.0,60.7993,61.0385,60.7323,60.9428,163944.0
2022-12-21 11:00:00,63.69,63.77,63.64,63.76,101554.0,60.9524,61.0289,60.9045,61.0194,101554.0
2022-12-21 11:30:00,63.76,63.91,63.69,63.87,46839.0,61.0194,61.1629,60.9524,61.1246,46839.0
2022-12-21 12:00:00,63.86,64.02,63.64,63.97,49045.0,61.1151,61.2682,60.9045,61.2203,49045.0
2022-12-21 12:30:00,63.97,64.12,63.94,64.1,41518.0,61.2203,61.3639,61.1916,61.3448,41518.0
2022-12-21 13:00:00,64.09,64.31,64.09,64.22,34731.0,61.3352,61.5457,61.3352,61.4596,34731.0
2022-12-21 13:30:00,64.23,64.31,64.16,64.26,29870.0,61.4692,61.5457,61.4022,61.4979,29870.0
2022-12-21 14:00:00,64.28,64.65,64.28,64.45,46696.0,61.517,61.8711,61.517,61.6797,46696.0
2022-12-21 14:30:00,64.47,64.68,64.25,64.36,34418.0,61.6988,61.8998,61.4883,61.5936,34418.0
2022-12-21 15:00:00,64.34,64.48,64.21,64.4,43315.0,61.5744,61.7084,61.45,61.6319,43315.0
2022-12-21 15:30:00,64.39,64.72,64.37,64.54,216790.0,61.6223,61.9381,61.6031,61.7658,216790.0
2022-12-22 09:30:00,63.81,64.1,63.16,63.48,65416.0,61.0672,61.3448,60.4452,60.7514,65416.0
2022-12-22 10:00:00,63.45,63.49,62.95,63.15,45956.0,60.7227,60.761,60.2442,60.4356,45956.0
2022-12-22 10:30:00,63.12,63.63,63.08,63.57,53761.0,60.4069,60.895,60.3686,60.8375,53761.0
2022-12-22 11:00:00,63.55,63.9,63.45,63.78,49407.0,60.8184,61.1533,60.7227,61.0385,49407.0
2022-12-22 11:30:00,63.77,63.88,63.25,63.3,32578.0,61.0289,61.1342,60.5313,60.5791,32578.0
2022-12-22 12:00:00,63.29,63.3,62.79,62.8,29221.0,60.5696,60.5791,60.0911,60.1006,29221.0
2022-12-22 12:30:00,62.82,63.03,62.73,62.91,56730.0,60.1198,60.3207,60.0336,60.2059,56730.0
2022-12-22 13:00:00,62.86,62.87,62.65,62.76,21589.0,60.1581,60.1676,59.9571,60.0623,21589.0
2022-12-22 13:30:00,62.75,62.99,62.58,62.99,57581.0,60.0528,60.2825,59.8901,60.2825,57581.0
2022-12-22 14:00:00,62.98,63.26,62.85,63.26,47236.0,60.2729,60.5409,60.1485,60.5409,47236.0
2022-12-22 14:30:00,63.22,63.48,63.13,63.48,36111.0,60.5026,60.7514,60.4164,60.7514,36111.0
2022-12-22 15:00:00,63.49,63.82,63.38,63.81,59669.0,60.761,61.0768,60.6557,61.0672,59669.0
2022-12-22 15:30:00,63.79,63.89,63.51,63.77,169036.0,61.0481,61.1438,60.7801,61.0289,169036.0
2022-12-23 09:30:00,63.73,63.93,63.35,63.55,23568.0,60.9907,61.1821,60.627,60.8184,23568.0
2022-12-23 10:00:00,63.51,64.09,63.32,64.03,40896.0,60.7801,61.3352,60.5983,61.2778,40896.0
2022-12-23 10:30:00,63.99,64.43,63.99,64.06,29853.0,61.2395,61.6606,61.2395,61.3065,29853.0
2022-12-23 11:00:00,64.07,64.19,63.95,64.08,35325.0,61.316,61.4309,61.2012,61.3256,35325.0
2022-12-23 11:30:00,64.09,64.35,64.08,64.27,24210.0,61.3352,61.584,61.3256,61.5074,24210.0
2022-12-23 12:00:00,64.29,64.39,64.16,64.27,40759.0,61.5266,61.6223,61.4022,61.5074,40759.0
2022-12-23 12:30:00,64.29,64.38,64.15,64.21,28563.0,61.5266,61.6127,61.3926,61.45,28563.0
2022-12-23 13:00:00,64.21,64.21,63.91,63.94,23602.0,61.45,61.45,61.1629,61.1916,23602.0
2022-12-23 13:30:00,63.98,64.04,63.84,64.0,28222.0,61.2299,61.2873,61.0959,61.2491,28222.0
2022-12-23 14:00:00,64.01,64.2,63.96,64.07,22786.0,61.2586,61.4405,61.2108,61.316,22786.0
2022-12-23 14:30:00,64.09,64.16,64.03,64.16,19161.0,61.3352,61.4022,61.2778,61.4022,19161.0
2022-12-23 15:00:00,64.16,64.3,64.06,64.09,28728.0,61.4022,61.5362,61.3065,61.3352,28728.0
2022-12-23 15:30:00,64.08,64.3,63.94,64.25,150422.0,61.3256,61.5362,61.1916,61.4883,150422.0
2022-12-27 09:30:00,64.33,64.33,63.84,63.98,18441.0,61.5649,61.5649,61.0959,61.2299,18441.0
2022-12-27 10:00:00,64.0,64.7,63.78,64.55,49003.0,61.2491,61.919,61.0385,61.7754,49003.0
2022-12-27 10:30:00,64.59,64.71,64.38,64.4,27553.0,61.8137,61.9285,61.6127,61.6319,27553.0
2022-12-27 11:00:00,64.38,64.71,64.35,64.61,71621.0,61.6127,61.9285,61.584,61.8328,71621.0
2022-12-27 11:30:00,64.63,64.65,64.36,64.48,30629.0,61.852,61.8711,61.5936,61.7084,30629.0
2022-12-27 12:00:00,64.48,64.49,64.22,64.26,15455.0,61.7084,61.718,61.4596,61.4979,15455.0
2022-12-27 12:30:00,64.22,64.27,64.0,64.04,27158.0,61.4596,61.5074,61.2491,61.2873,27158.0
2022-12-27 13:00:00,64.02,64.06,63.74,63.75,24243.0,61.2682,61.3065,61.0002,61.0098,24243.0
2022-12-27 13:30:00,63.75,63.83,63.53,63.64,30009.0,61.0098,61.0864,60.7993,60.9045,30009.0
2022-12-27 14:00:00,63.63,63.71,63.4,63.46,19315.0,60.895,60.9715,60.6748,60.7323,19315.0
2022-12-27 14:30:00,63.46,63.6,63.38,63.49,22763.0,60.7323,60.8662,60.6557,60.761,22763.0
2022-12-27 15:00:00,63.49,63.81,63.47,63.73,53826.0,60.761,61.0672,60.7418,60.9907,53826.0
2022-12-27 15:30:00,63.73,63.83,63.35,63.41,250964.0,60.9907,61.0864,60.627,60.6844,250964.0
2022-12-28 09:30:00,63.4,63.88,63.26,63.29,35052.0,60.6748,61.1342,60.5409,60.5696,35052.0
2022-12-28 10:00:00,63.32,63.36,62.86,62.94,69056.0,60.5983,60.6366,60.1581,60.2346,69056.0
2022-12-28 10:30:00,62.98,63.03,62.79,62.93,31889.0,60.2729,60.3207,60.0911,60.225,31889.0
2022-12-28 11:00:00,62.9,62.95,62.72,62.9,34384.0,60.1963,60.2442,60.0241,60.1963,34384.0
2022-12-28 11:30:00,62.93,63.04,62.75,62.77,44413.0,60.225,60.3303,60.0528,60.0719,44413.0
2022-12-28 12:00:00,62.76,62.81,62.51,62.72,32456.0,60.0623,60.1102,59.8231,60.0241,32456.0
2022-12-28 12:30:00,62.71,63.22,62.71,63.17,44203.0,60.0145,60.5026,60.0145,60.4547,44203.0
2022-12-28 13:00:00,63.19,63.34,63.06,63.06,26709.0,60.4739,60.6174,60.3495,60.3495,26709.0
2022-12-28 13:30:00,63.06,63.15,62.83,62.87,54487.0,60.3495,60.4356,60.1293,60.1676,54487.0
2022-12-28 14:00:00,62.86,62.9,62.57,62.84,72458.0,60.1581,60.1963,59.8805,60.1389,72458.0
2022-12-28 14:30:00,62.85,63.16,62.81,63.08,41344.0,60.1485,60.4452,60.1102,60.3686,41344.0
2022-12-28 15:00:00,63.08,63.08,62.5,62.65,49940.0,60.3686,60.3686,59.8135,59.9571,49940.0
2022-12-28 15:30:00,62.66,62.71,62.44,62.52,268677.0,59.9666,60.0145,59.7561,59.8327,268677.0
2022-12-29 09:30:00,63.02,63.3,62.52,63.03,50995.0,60.3112,60.5791,59.8327,60.3207,50995.0
2022-12-29 10:00:00,63.02,63.68,63.02,63.41,108620.0,60.3112,60.9428,60.3112,60.6844,108620.0
2022-12-29 10:30:00,63.4,63.72,63.4,63.63,33684.0,60.6748,60.9811,60.6748,60.895,33684.0
2022-12-29 11:00:00,63.6,63.92,63.52,63.86,23593.0,60.8662,61.1725,60.7897,61.1151,23593.0
2022-12-29 11:30:00,63.89,64.14,63.89,64.1,42075.0,61.1438,61.383,61.1438,61.3448,42075.0
2022-12-29 12:00:00,64.12,64.13,63.84,63.91,77410.0,61.3639,61.3735,61.0959,61.1629,77410.0
2022-12-29 12:30:00,63.95,63.96,63.83,63.89,36135.0,61.2012,61.2108,61.0864,61.1438,36135.0
2022-12-29 13:00:00,63.89,63.92,63.75,63.88,34860.0,61.1438,61.1725,61.0098,61.1342,34860.0
2022-12-29 13:30:00,63.86,63.86,63.66,63.77,31160.0,61.1151,61.1151,60.9237,61.0289,31160.0
2022-12-29 14:00:00,63.8,63.91,63.64,63.64,27827.0,61.0576,61.1629,60.9045,60.9045,27827.0
2022-12-29 14:30:00,63.66,63.77,63.58,63.64,38133.0,60.9237,61.0289,60.8471,60.9045,38133.0
2022-12-29 15:00:00,63.64,63.68,63.44,63.61,77404.0,60.9045,60.9428,60.7131,60.8758,77404.0
2022-12-29 15:30:00,63.62,63.69,63.51,63.56,187258.0,60.8854,60.9524,60.7801,60.828,187258.0
2022-12-30 09:30:00,62.31,63.31,62.31,62.92,59585.0,59.6317,60.5887,59.6317,60.2155,59585.0
2022-12-30 10:00:00,62.89,63.01,62.79,63.0,83475.0,60.1868,60.3016,60.0911,60.292,83475.0
2022-12-30 10:30:00,63.01,63.44,63.01,63.35,80753.0,60.3016,60.7131,60.3016,60.627,80753.0
2022-12-30 11:00:00,63.33,63.34,63.11,63.18,52626.0,60.6078,60.6174,60.3973,60.4643,52626.0
2022-12-30 11:30:00,63.17,63.44,63.15,63.43,27134.0,60.4547,60.7131,60.4356,60.7036,27134.0
2022-12-30 12:00:00,63.43,63.46,63.24,63.25,34276.0,60.7036,60.7323,60.5217,60.5313,34276.0
2022-12-30 12:30:00,63.27,63.36,63.22,63.35,21297.0,60.5504,60.6366,60.5026,60.627,21297.0
2022-12-30 13:00:00,63.32,63.32,62.86,62.97,27879.0,60.5983,60.5983,60.1581,60.2633,27879.0
2022-12-30 13:30:00,62.95,63.17,62.95,63.1,43077.0,60.2442,60.4547,60.2442,60.3877,43077.0
2022-12-30 14:00:00,63.1,63.18,62.97,63.14,27420.0,60.3877,60.4643,60.2633,60.426,27420.0
2022-12-30 14:30:00,63.13,63.17,63.02,63.1,37197.0,60.4164,60.4547,60.3112,60.3877,37197.0
2022-12-30 15:00:00,63.1,63.43,63.1,63.24,65505.0,60.3877,60.7036,60.3877,60.5217,65505.0
2022-12-30 15:30:00,63.24,63.81,63.2,63.81,236019.0,60.5217,61.0672,60.4834,61.0672,236019.0
2023-01-03 09:30:00,63.22,64.69,63.22,63.51,71615.0,60.5026,61.9094,60.5026,60.7801,71615.0
2023-01-03 10:00:00,63.48,63.8,62.67,62.82,91425.0,60.7514,61.0576,59.9762,60.1198,91425.0
2023-01-03 10:30:00,62.83,63.25,62.77,63.25,53529.0,60.1293,60.5313,60.0719,60.5313,53529.0
2023-01-03 11:00:00,63.27,63.5,62.84,62.97,95971.0,60.5504,60.7705,60.1389,60.2633,95971.0
2023-01-03 11:30:00,63.01,63.01,62.37,62.56,44903.0,60.3016,60.3016,59.6891,59.8709,44903.0
2023-01-03 12:00:00,62.6,62.65,62.17,62.49,46414.0,59.9092,59.9571,59.4977,59.804,46414.0
2023-01-03 12:30:00,62.51,62.89,62.49,62.79,36741.0,59.8231,60.1868,59.804,60.0911,36741.0
2023-01-03 13:00:00,62.8,63.18,62.78,63.16,51261.0,60.1006,60.4643,60.0815,60.4452,51261.0
2023-01-03 13:30:00,63.19,63.25,62.89,63.13,36432.0,60.4739,60.5313,60.1868,60.4164,36432.0
2023-01-03 14:00:00,63.16,63.16,62.58,62.62,44651.0,60.4452,60.4452,59.8901,59.9284,44651.0
2023-01-03 14:30:00,62.63,63.02,62.45,62.8,48838.0,59.9379,60.3112,59.7657,60.1006,48838.0
2023-01-03 15:00:00,62.79,62.9,62.46,62.7,109755.0,60.0911,60.1963,59.7752,60.0049,109755.0
2023-01-03 15:30:00,62.71,62.94,62.57,62.82,296620.0,60.0145,60.2346,59.8805,60.1198,296620.0
2023-01-04 09:30:00,63.65,64.03,63.1,63.43,79791.0,60.9141,61.2778,60.3877,60.7036,79791.0
2023-01-04 10:00:00,63.43,63.93,62.99,63.63,202228.0,60.7036,61.1821,60.2825,60.895,202228.0
2023-01-04 10:30:00,63.62,63.76,63.39,63.55,119781.0,60.8854,61.0194,60.6653,60.8184,119781.0
2023-01-04 11:00:00,63.56,63.82,63.44,63.51,97505.0,60.828,61.0768,60.7131,60.7801,97505.0
2023-01-04 11:30:00,63.53,63.87,63.49,63.84,144899.0,60.7993,61.1246,60.761,61.0959,144899.0
2023-01-04 12:00:00,63.83,63.98,63.6,63.98,71959.0,61.0864,61.2299,60.8662,61.2299,71959.0
2023-01-04 12:30:00,63.98,64.4,63.86,63.95,73436.0,61.2299,61.6319,61.1151,61.2012,73436.0
2023-01-04 13:00:00,63.95,64.22,63.89,64.14,28187.0,61.2012,61.4596,61.1438,61.383,28187.0
2023-01-04 13:30:00,64.15,64.38,64.15,64.15,71978.0,61.3926,61.6127,61.3926,61.3926,71978.0
2023-01-04 14:00:00,64.13,64.38,63.58,63.6,147968.0,61.3735,61.6127,60.8471,60.8662,147968.0
2023-01-04 14:30:00,63.57,64.1,63.52,64.1,56013.0,60.8375,61.3448,60.7897,61.3448,56013.0
2023-01-04 15:00:00,64.09,64.19,64.01,64.11,66895.0,61.3352,61.4309,61.2586,61.3543,66895.0
2023-01-04 15:30:00,64.1,64.42,63.85,64.35,214645.0,61.3448,61.651,61.1055,61.584,214645.0
2023-01-05 09:30:00,63.18,63.96,62.87,63.05,61168.0,60.4643,61.2108,60.1676,60.3399,61168.0
2023-01-05 10:00:00,63.02,63.42,62.92,63.26,57127.0,60.3112,60.694,60.2155,60.5409,57127.0
2023-01-05 10:30:00,63.25,63.67,63.12,63.35,54827.0,60.5313,60.9332,60.4069,60.627,54827.0
2023-01-05 11:00:00,63.34,63.68,63.31,63.33,42503.0,60.6174,60.9428,60.5887,60.6078,42503.0
2023-01-05 11:30:00,63.31,63.69,63.3,63.5,31324.0,60.5887,60.9524,60.5791,60.7705,31324.0
2023-01-05 12:00:00,63.42,63.79,63.42,63.66,25297.0,60.694,61.0481,60.694,60.9237,25297.0
2023-01-05 12:30:00,63.65,63.68,63.33,63.33,30272.0,60.9141,60.9428,60.6078,60.6078,30272.0
2023-01-05 13:00:00,63.34,63.43,63.16,63.27,38470.0,60.6174,60.7036,60.4452,60.5504,38470.0
2023-01-05 13:30:00,63.25,63.57,63.17,63.41,45931.0,60.5313,60.8375,60.4547,60.6844,45931.0
2023-01-05 14:00:00,63.4,63.43,63.12,63.15,34785.0,60.6748,60.7036,60.4069,60.4356,34785.0
2023-01-05 14:30:00,63.13,63.43,63.13,63.31,38692.0,60.4164,60.7036,60.4164,60.5887,38692.0
2023-01-05 15:00:00,63.28,63.29,62.97,62.98,55547.0,60.56,60.5696,60.2633,60.2729,55547.0
2023-01-05 15:30:00,62.96,63.17,62.91,62.93,177488.0,60.2538,60.4547,60.2059,60.225,177488.0
2023-01-06 09:30:00,63.71,63.89,62.64,62.71,70696.0,60.9715,61.1438,59.9475,60.0145,70696.0
2023-01-06 10:00:00,62.87,63.63,62.76,63.49,67527.0,60.1676,60.895,60.0623,60.761,67527.0
2023-01-06 10:30:00,63.54,63.86,63.54,63.69,61539.0,60.8088,61.1151,60.8088,60.9524,61539.0
2023-01-06 11:00:00,63.73,63.82,63.52,63.73,55233.0,60.9907,61.0768,60.7897,60.9907,55233.0
2023-01-06 11:30:00,63.73,63.8,63.58,63.7,45714.0,60.9907,61.0576,60.8471,60.9619,45714.0
2023-01-06 12:00:00,63.69,63.75,63.52,63.64,53694.0,60.9524,61.0098,60.7897,60.9045,53694.0
2023-01-06 12:30:00,63.64,63.67,63.41,63.58,69990.0,60.9045,60.9332,60.6844,60.8471,69990.0
2023-01-06 13:00:00,63.59,63.71,63.54,63.7,48486.0,60.8567,60.9715,60.8088,60.9619,48486.0
2023-01-06 13:30:00,63.71,63.77,63.43,63.49,85815.0,60.9715,61.0289,60.7036,60.761,85815.0
2023-01-06 14:00:00,63.51,63.55,63.43,63.44,97726.0,60.7801,60.8184,60.7036,60.7131,97726.0
2023-01-06 14:30:00,63.44,63.7,63.44,63.66,78164.0,60.7131,60.9619,60.7131,60.9237,78164.0
2023-01-06 15:00:00,63.66,63.87,63.62,63.82,140060.0,60.9237,61.1246,60.8854,61.0768,140060.0
2023-01-06 15:30:00,63.84,64.34,63.83,64.34,277304.0,61.0959,61.5744,61.0864,61.5744,277304.0
2023-01-09 09:30:00,64.5,66.04,64.42,66.02,112106.0,61.7276,63.2014,61.651,63.1822,112106.0
2023-01-09 10:00:00,66.05,66.23,65.4,65.85,111043.0,63.2109,63.3832,62.5889,63.0195,111043.0
2023-01-09 10:30:00,65.83,65.93,65.47,65.58,112573.0,63.0004,63.0961,62.6559,62.7611,112573.0
2023-01-09 11:00:00,65.56,65.76,65.31,65.53,57011.0,62.742,62.9334,62.5027,62.7133,57011.0
2023-01-09 11:30:00,65.53,65.56,65.2,65.22,55163.0,62.7133,62.742,62.3975,62.4166,55163.0
2023-01-09 12:00:00,65.22,65.89,65.11,65.89,72740.0,62.4166,63.0578,62.3113,63.0578,72740.0
2023-01-09 12:30:00,65.89,66.07,65.61,66.06,62824.0,63.0578,63.2301,62.7898,63.2205,62824.0
2023-01-09 13:00:00,66.06,66.09,65.69,65.85,105963.0,63.2205,63.2492,62.8664,63.0195,105963.0
2023-01-09 13:30:00,65.85,65.99,65.23,65.45,119997.0,63.0195,63.1535,62.4262,62.6367,119997.0
2023-01-09 14:00:00,65.45,65.82,65.31,65.77,117462.0,62.6367,62.9908,62.5027,62.943,117462.0
2023-01-09 14:30:00,65.76,65.76,65.44,65.46,41385.0,62.9334,62.9334,62.6272,62.6463,41385.0
2023-01-09 15:00:00,65.45,65.67,65.31,65.53,83635.0,62.6367,62.8473,62.5027,62.7133,83635.0
2023-01-09 15:30:00,65.53,65.61,65.18,65.32,521037.0,62.7133,62.7898,62.3783,62.5123,521037.0
2023-01-10 09:30:00,65.31,66.06,65.3,65.94,53040.0,62.5027,63.2205,62.4932,63.1057,53040.0
2023-01-10 10:00:00,66.0,66.46,65.93,66.31,60932.0,63.1631,63.6033,63.0961,63.4598,60932.0
2023-01-10 10:30:00,66.31,66.32,65.81,66.18,72262.0,63.4598,63.4693,62.9812,63.3353,72262.0
2023-01-10 11:00:00,66.18,66.18,65.89,65.9,52784.0,63.3353,63.3353,63.0578,63.0674,52784.0
2023-01-10 11:30:00,65.91,66.13,65.85,66.01,37983.0,63.077,63.2875,63.0195,63.1727,37983.0
2023-01-10 12:00:00,65.97,66.21,65.85,66.0,31605.0,63.1344,63.3641,63.0195,63.1631,31605.0
2023-01-10 12:30:00,66.01,66.25,66.01,66.11,18615.0,63.1727,63.4023,63.1727,63.2684,18615.0
2023-01-10 13:00:00,66.11,66.34,66.03,66.23,29067.0,63.2684,63.4885,63.1918,63.3832,29067.0
2023-01-10 13:30:00,66.2,66.36,66.12,66.32,27561.0,63.3545,63.5076,63.2779,63.4693,27561.0
2023-01-10 14:00:00,66.36,66.65,66.26,66.65,32374.0,63.5076,63.7851,63.4119,63.7851,32374.0
2023-01-10 14:30:00,66.65,66.76,66.44,66.6,36115.0,63.7851,63.8904,63.5842,63.7373,36115.0
2023-01-10 15:00:00,66.62,66.62,66.26,66.26,90662.0,63.7564,63.7564,63.4119,63.4119,90662.0
2023-01-10 15:30:00,66.25,66.62,66.21,66.52,222854.0,63.4023,63.7564,63.3641,63.6607,222854.0
2023-01-11 09:30:00,67.5,67.69,66.99,67.37,104087.0,64.5986,64.7804,64.1105,64.4742,104087.0
2023-01-11 10:00:00,67.36,67.55,67.14,67.54,46706.0,64.4646,64.6465,64.2541,64.6369,46706.0
2023-01-11 10:30:00,67.56,67.58,67.29,67.31,68437.0,64.656,64.6752,64.3976,64.4168,68437.0
2023-01-11 11:00:00,67.33,67.68,67.24,67.63,72145.0,64.4359,64.7709,64.3498,64.723,72145.0
2023-01-11 11:30:00,67.63,67.71,67.24,67.31,78623.0,64.723,64.7996,64.3498,64.4168,78623.0
2023-01-11 12:00:00,67.33,67.65,67.32,67.53,42536.0,64.4359,64.7422,64.4263,64.6273,42536.0
2023-01-11 12:30:00,67.55,67.88,67.45,67.83,54059.0,64.6465,64.9623,64.5508,64.9144,54059.0
2023-01-11 13:00:00,67.83,67.84,67.65,67.7,61840.0,64.9144,64.924,64.7422,64.79,61840.0
2023-01-11 13:30:00,67.7,67.97,67.49,67.5,138648.0,64.79,65.0484,64.589,64.5986,138648.0
2023-01-11 14:00:00,67.49,67.6,67.39,67.48,185430.0,64.589,64.6943,64.4933,64.5795,185430.0
2023-01-11 14:30:00,67.5,67.65,67.45,67.59,139490.0,64.5986,64.7422,64.5508,64.6847,139490.0
2023-01-11 15:00:00,67.6,67.89,67.52,67.63,74384.0,64.6943,64.9718,64.6177,64.723,74384.0
2023-01-11 15:30:00,67.63,67.75,67.5,67.67,313084.0,64.723,64.8379,64.5986,64.7613,313084.0
2023-01-12 09:30:00,68.0,68.09,67.7,68.03,162345.0,65.0771,65.1632,64.79,65.1058,162345.0
2023-01-12 10:00:00,68.04,68.41,67.78,68.2,159036.0,65.1154,65.4695,64.8666,65.2685,159036.0
2023-01-12 10:30:00,68.21,68.63,68.09,68.38,55179.0,65.2781,65.68,65.1632,65.4408,55179.0
2023-01-12 11:00:00,68.36,68.8,68.26,68.61,82434.0,65.4216,65.8427,65.3259,65.6609,82434.0
2023-01-12 11:30:00,68.62,68.79,68.46,68.59,70765.0,65.6705,65.8332,65.5173,65.6418,70765.0
2023-01-12 12:00:00,68.58,68.7,68.44,68.67,90124.0,65.6322,65.747,65.4982,65.7183,90124.0
2023-01-12 12:30:00,68.68,68.88,68.5,68.87,116846.0,65.7279,65.9193,65.5556,65.9097,116846.0
2023-01-12 13:00:00,68.87,69.06,68.5,68.61,83983.0,65.9097,66.0916,65.5556,65.6609,83983.0
2023-01-12 13:30:00,68.59,69.28,68.57,69.07,57090.0,65.6418,66.3021,65.6226,66.1011,57090.0
2023-01-12 14:00:00,69.07,69.32,68.74,69.09,194937.0,66.1011,66.3404,65.7853,66.1203,194937.0
2023-01-12 14:30:00,69.08,69.18,68.99,69.16,148162.0,66.1107,66.2064,66.0246,66.1873,148162.0
2023-01-12 15:00:00,69.16,69.3,68.76,68.8,194191.0,66.1873,66.3212,65.8044,65.8427,194191.0
2023-01-12 15:30:00,68.76,68.82,68.4,68.43,442945.0,65.8044,65.8619,65.4599,65.4886,442945.0
2023-01-13 09:30:00,67.49,67.76,67.3,67.42,159141.0,64.589,64.8474,64.4072,64.522,159141.0
2023-01-13 10:00:00,67.35,67.8,67.33,67.61,63875.0,64.4551,64.8857,64.4359,64.7039,63875.0
2023-01-13 10:30:00,67.63,68.12,67.5,67.89,77106.0,64.723,65.192,64.5986,64.9718,77106.0
2023-01-13 11:00:00,67.88,68.43,67.86,68.2,120526.0,64.9623,65.4886,64.9431,65.2685,120526.0
2023-01-13 11:30:00,68.19,68.53,68.01,68.53,66298.0,65.2589,65.5843,65.0867,65.5843,66298.0
2023-01-13 12:00:00,68.55,68.57,68.28,68.28,79029.0,65.6035,65.6226,65.3451,65.3451,79029.0
2023-01-13 12:30:00,68.28,68.39,68.21,68.38,35118.0,65.3451,65.4504,65.2781,65.4408,35118.0
2023-01-13 13:00:00,68.38,68.57,68.32,68.53,51393.0,65.4408,65.6226,65.3834,65.5843,51393.0
2023-01-13 13:30:00,68.52,69.27,68.5,69.27,44620.0,65.5748,66.2925,65.5556,66.2925,44620.0
2023-01-13 14:00:00,69.27,69.49,69.09,69.49,37598.0,66.2925,66.5031,66.1203,66.5031,37598.0
2023-01-13 14:30:00,69.5,69.51,69.23,69.28,49533.0,66.5126,66.5222,66.2542,66.3021,49533.0
2023-01-13 15:00:00,69.28,69.73,69.26,69.7,95530.0,66.3021,66.7328,66.283,66.704,95530.0
2023-01-13 15:30:00,69.7,69.88,69.67,69.71,369793.0,66.704,66.8763,66.6753,66.7136,369793.0
2023-01-17 09:30:00,69.34,69.96,68.83,68.91,165457.0,66.3595,66.9529,65.8714,65.948,165457.0
2023-01-17 10:00:00,68.94,69.34,68.81,69.34,145083.0,65.9767,66.3595,65.8523,66.3595,145083.0
2023-01-17 10:30:00,69.35,69.38,68.9,68.95,67647.0,66.3691,66.3978,65.9384,65.9863,67647.0
2023-01-17 11:00:00,68.95,69.2,68.92,69.16,62044.0,65.9863,66.2255,65.9576,66.1873,62044.0
2023-01-17 11:30:00,69.15,69.43,69.1,69.38,56908.0,66.1777,66.4456,66.1298,66.3978,56908.0
2023-01-17 12:00:00,69.4,69.49,69.13,69.15,20531.0,66.4169,66.5031,66.1585,66.1777,20531.0
2023-01-17 12:30:00,69.14,69.52,69.13,69.48,62949.0,66.1681,66.5318,66.1585,66.4935,62949.0
2023-01-17 13:00:00,69.48,69.59,69.24,69.24,91377.0,66.4935,66.5988,66.2638,66.2638,91377.0
2023-01-17 13:30:00,69.25,69.57,69.17,69.52,76910.0,66.2734,66.5796,66.1968,66.5318,76910.0
2023-01-17 14:00:00,69.52,69.54,69.18,69.45,69776.0,66.5318,66.5509,66.2064,66.4648,69776.0
2023-01-17 14:30:00,69.46,69.48,69.09,69.09,131119.0,66.4744,66.4935,66.1203,66.1203,131119.0
2023-01-17 15:00:00,69.09,69.24,69.09,69.14,57599.0,66.1203,66.2638,66.1203,66.1681,57599.0
2023-01-17 15:30:00,69.14,69.23,69.09,69.09,238795.0,66.1681,66.2542,66.1203,66.1203,238795.0
2023-01-18 09:30:00,69.09,69.48,68.92,69.27,50172.0,66.1203,66.4935,65.9576,66.2925,50172.0
2023-01-18 10:00:00,69.32,69.55,69.13,69.55,40835.0,66.3404,66.5605,66.1585,66.5605,40835.0
2023-01-18 10:30:00,69.56,69.57,68.95,69.05,157629.0,66.5701,66.5796,65.9863,66.082,157629.0
2023-01-18 11:00:00,69.06,69.19,68.95,68.99,160870.0,66.0916,66.216,65.9863,66.0246,160870.0
2023-01-18 11:30:00,68.98,69.01,68.64,68.83,150261.0,66.015,66.0437,65.6896,65.8714,150261.0
2023-01-18 12:00:00,68.83,68.89,68.48,68.6,52630.0,65.8714,65.9289,65.5365,65.6513,52630.0
2023-01-18 12:30:00,68.6,68.67,68.46,68.6,51890.0,65.6513,65.7183,65.5173,65.6513,51890.0
2023-01-18 13:00:00,68.61,68.72,68.36,68.51,171667.0,65.6609,65.7662,65.4216,65.5652,171667.0
2023-01-18 13:30:00,68.51,68.87,68.45,68.56,78381.0,65.5652,65.9097,65.5078,65.613,78381.0
2023-01-18 14:00:00,68.56,68.66,68.41,68.64,71432.0,65.613,65.7087,65.4695,65.6896,71432.0
2023-01-18 14:30:00,68.64,68.69,68.39,68.4,58914.0,65.6896,65.7375,65.4504,65.4599,58914.0
2023-01-18 15:00:00,68.39,68.45,68.21,68.31,108948.0,65.4504,65.5078,65.2781,65.3738,108948.0
2023-01-18 15:30:00,68.31,68.32,67.95,68.03,370176.0,65.3738,65.3834,65.0293,65.1058,370176.0
2023-01-19 09:30:00,67.03,67.74,66.26,66.38,71553.0,64.1488,64.8283,63.4119,63.5267,71553.0
2023-01-19 10:00:00,66.38,66.4,65.87,65.99,105834.0,63.5267,63.5459,63.0387,63.1535,105834.0
2023-01-19 10:30:00,65.98,66.21,65.4,65.5,92164.0,63.1439,63.3641,62.5889,62.6846,92164.0
2023-01-19 11:00:00,65.51,65.61,65.21,65.32,96977.0,62.6941,62.7898,62.407,62.5123,96977.0
2023-01-19 11:30:00,65.37,65.62,65.11,65.15,82951.0,62.5602,62.7994,62.3113,62.3496,82951.0
2023-01-19 12:00:00,65.13,65.74,65.11,65.47,77554.0,62.3305,62.9143,62.3113,62.6559,77554.0
2023-01-19 12:30:00,65.46,65.74,65.27,65.33,57749.0,62.6463,62.9143,62.4645,62.5219,57749.0
2023-01-19 13:00:00,65.34,65.45,65.07,65.37,58266.0,62.5315,62.6367,62.2731,62.5602,58266.0
2023-01-19 13:30:00,65.37,66.0,65.37,65.89,123446.0,62.5602,63.1631,62.5602,63.0578,123446.0
2023-01-19 14:00:00,65.87,65.91,65.72,65.78,82046.0,63.0387,63.077,62.8951,62.9525,82046.0
2023-01-19 14:30:00,65.75,66.08,65.7,65.97,134479.0,62.9238,63.2396,62.876,63.1344,134479.0
2023-01-19 15:00:00,65.97,66.1,65.75,65.81,119688.0,63.1344,63.2588,62.9238,62.9812,119688.0
2023-01-19 15:30:00,65.81,66.17,65.71,65.78,428859.0,62.9812,63.3258,62.8855,62.9525,428859.0
2023-01-20 09:30:00,66.38,66.44,65.74,66.41,43067.0,63.5267,63.5842,62.9143,63.5555,43067.0
2023-01-20 10:00:00,66.4,66.73,66.29,66.51,34062.0,63.5459,63.8617,63.4406,63.6512,34062.0
2023-01-20 10:30:00,66.53,66.55,66.23,66.23,22567.0,63.6703,63.6894,63.3832,63.3832,22567.0
2023-01-20 11:00:00,66.24,66.96,66.22,66.87,61031.0,63.3928,64.0818,63.3736,63.9957,61031.0
2023-01-20 11:30:00,66.86,67.12,66.78,66.97,52198.0,63.9861,64.2349,63.9096,64.0914,52198.0
2023-01-20 12:00:00,66.97,67.13,66.95,67.07,39006.0,64.0914,64.2445,64.0722,64.1871,39006.0
2023-01-20 12:30:00,67.09,67.16,67.01,67.03,26457.0,64.2062,64.2732,64.1297,64.1488,26457.0
2023-01-20 13:00:00,67.02,67.17,66.96,67.01,46556.0,64.1392,64.2828,64.0818,64.1297,46556.0
2023-01-20 13:30:00,67.01,67.17,67.0,67.12,57275.0,64.1297,64.2828,64.1201,64.2349,57275.0
2023-01-20 14:00:00,67.12,67.16,67.06,67.14,52007.0,64.2349,64.2732,64.1775,64.2541,52007.0
2023-01-20 14:30:00,67.14,67.27,67.0,67.13,102145.0,64.2541,64.3785,64.1201,64.2445,102145.0
2023-01-20 15:00:00,67.15,67.34,67.02,67.06,54163.0,64.2637,64.4455,64.1392,64.1775,54163.0
2023-01-20 15:30:00,67.06,67.11,66.78,67.08,325775.0,64.1775,64.2254,63.9096,64.1967,325775.0
2023-01-23 09:30:00,67.07,67.21,66.51,66.9,73506.0,64.1871,64.3211,63.6512,64.0244,73506.0
2023-01-23 10:00:00,66.88,67.7,66.82,67.59,120733.0,64.0053,64.79,63.9478,64.6847,120733.0
2023-01-23 10:30:00,67.61,68.18,67.44,68.15,143100.0,64.7039,65.2494,64.5412,65.2207,143100.0
2023-01-23 11:00:00,68.16,68.38,68.07,68.17,94921.0,65.2302,65.4408,65.1441,65.2398,94921.0
2023-01-23 11:30:00,68.21,68.65,68.13,68.45,95286.0,65.2781,65.6992,65.2015,65.5078,95286.0
2023-01-23 12:00:00,68.46,68.68,68.04,68.18,140014.0,65.5173,65.7279,65.1154,65.2494,140014.0
2023-01-23 12:30:00,68.19,68.29,67.94,68.27,37518.0,65.2589,65.3547,65.0197,65.3355,37518.0
2023-01-23 13:00:00,68.26,68.53,68.16,68.48,53767.0,65.3259,65.5843,65.2302,65.5365,53767.0
2023-01-23 13:30:00,68.5,68.75,68.42,68.66,78620.0,65.5556,65.7949,65.4791,65.7087,78620.0
2023-01-23 14:00:00,68.66,68.85,68.5,68.64,63297.0,65.7087,65.8906,65.5556,65.6896,63297.0
2023-01-23 14:30:00,68.64,68.84,68.13,68.2,239711.0,65.6896,65.881,65.2015,65.2685,239711.0
2023-01-23 15:00:00,68.18,69.62,68.15,68.76,768325.0,65.2494,66.6275,65.2207,65.8044,768325.0
2023-01-23 15:30:00,68.77,68.86,68.53,68.85,285749.0,65.814,65.9001,65.5843,65.8906,285749.0
2023-01-24 09:30:00,67.8,69.03,67.6,67.89,66723.0,64.8857,66.0628,64.6943,64.9718,66723.0
2023-01-24 10:00:00,67.9,68.65,67.81,68.38,55960.0,64.9814,65.6992,64.8953,65.4408,55960.0
2023-01-24 10:30:00,68.39,68.74,68.17,68.51,114669.0,65.4504,65.7853,65.2398,65.5652,114669.0
2023-01-24 11:00:00,68.5,68.62,68.32,68.54,52524.0,65.5556,65.6705,65.3834,65.5939,52524.0
2023-01-24 11:30:00,68.54,68.82,68.37,68.7,55273.0,65.5939,65.8619,65.4312,65.747,55273.0
2023-01-24 12:00:00,68.7,68.96,68.51,68.92,48756.0,65.747,65.9959,65.5652,65.9576,48756.0
2023-01-24 12:30:00,68.92,69.0,68.74,68.91,35376.0,65.9576,66.0341,65.7853,65.948,35376.0
2023-01-24 13:00:00,68.91,68.92,68.42,68.46,137045.0,65.948,65.9576,65.4791,65.5173,137045.0
2023-01-24 13:30:00,68.45,68.58,68.42,68.49,33000.0,65.5078,65.6322,65.4791,65.5461,33000.0
2023-01-24 14:00:00,68.49,68.61,68.33,68.54,52451.0,65.5461,65.6609,65.3929,65.5939,52451.0
2023-01-24 14:30:00,68.53,68.61,68.4,68.42,79621.0,65.5843,65.6609,65.4599,65.4791,79621.0
2023-01-24 15:00:00,68.41,68.43,68.06,68.22,54662.0,65.4695,65.4886,65.1345,65.2877,54662.0
2023-01-24 15:30:00,68.22,68.22,67.7,67.71,489708.0,65.2877,65.2877,64.79,64.7996,489708.0
2023-01-25 09:30:00,66.44,66.93,66.2,66.27,230018.0,63.5842,64.0531,63.3545,63.4215,230018.0
2023-01-25 10:00:00,66.32,66.34,65.68,66.1,132235.0,63.4693,63.4885,62.8568,63.2588,132235.0
2023-01-25 10:30:00,66.13,66.74,66.12,66.67,39707.0,63.2875,63.8713,63.2779,63.8043,39707.0
2023-01-25 11:00:00,66.66,67.05,66.49,66.91,42047.0,63.7947,64.168,63.632,64.034,42047.0
2023-01-25 11:30:00,66.92,67.32,66.89,67.31,34687.0,64.0435,64.4263,64.0148,64.4168,34687.0
2023-01-25 12:00:00,67.31,67.35,67.05,67.08,31020.0,64.4168,64.4551,64.168,64.1967,31020.0
2023-01-25 12:30:00,67.08,67.35,67.06,67.31,37998.0,64.1967,64.4551,64.1775,64.4168,37998.0
2023-01-25 13:00:00,67.31,67.68,67.27,67.67,31529.0,64.4168,64.7709,64.3785,64.7613,31529.0
2023-01-25 13:30:00,67.68,67.82,67.65,67.69,41112.0,64.7709,64.9049,64.7422,64.7804,41112.0
2023-01-25 14:00:00,67.69,67.92,67.66,67.71,66773.0,64.7804,65.0006,64.7517,64.7996,66773.0
2023-01-25 14:30:00,67.71,67.89,67.6,67.6,55605.0,64.7996,64.9718,64.6943,64.6943,55605.0
2023-01-25 15:00:00,67.6,67.72,67.4,67.67,125218.0,64.6943,64.8092,64.5029,64.7613,125218.0
2023-01-25 15:30:00,67.68,67.75,67.59,67.59,236846.0,64.7709,64.8379,64.6847,64.6847,236846.0
2023-01-26 09:30:00,68.13,68.63,67.83,68.22,70089.0,65.2015,65.68,64.9144,65.2877,70089.0
2023-01-26 10:00:00,68.26,69.12,67.85,68.95,86352.0,65.3259,66.149,64.9336,65.9863,86352.0
2023-01-26 10:30:00,68.91,69.52,68.87,68.94,110396.0,65.948,66.5318,65.9097,65.9767,110396.0
2023-01-26 11:00:00,68.95,69.24,68.69,69.1,81097.0,65.9863,66.2638,65.7375,66.1298,81097.0
2023-01-26 11:30:00,69.13,69.36,69.06,69.27,53057.0,66.1585,66.3787,66.0916,66.2925,53057.0
2023-01-26 12:00:00,69.28,69.44,68.96,69.01,74735.0,66.3021,66.4552,65.9959,66.0437,74735.0
2023-01-26 12:30:00,68.98,69.13,68.7,68.78,73446.0,66.015,66.1585,65.747,65.8236,73446.0
2023-01-26 13:00:00,68.77,68.82,68.56,68.68,50587.0,65.814,65.8619,65.613,65.7279,50587.0
2023-01-26 13:30:00,68.69,68.98,68.69,68.91,79372.0,65.7375,66.015,65.7375,65.948,79372.0
2023-01-26 14:00:00,68.91,69.16,68.9,68.94,69752.0,65.948,66.1873,65.9384,65.9767,69752.0
2023-01-26 14:30:00,68.95,69.02,68.84,68.87,53205.0,65.9863,66.0533,65.881,65.9097,53205.0
2023-01-26 15:00:00,68.86,69.43,68.75,69.43,407568.0,65.9001,66.4456,65.7949,66.4456,407568.0
2023-01-26 15:30:00,69.44,70.51,69.4,70.44,1462821.0,66.4552,67.4792,66.4169,67.4122,1462821.0
2023-01-27 09:30:00,69.97,70.33,69.67,70.33,56965.0,66.9624,67.307,66.6753,67.307,56965.0
2023-01-27 10:00:00,70.4,71.19,70.25,70.94,197638.0,67.374,68.13,67.2304,67.8907,197638.0
2023-01-27 10:30:00,70.94,71.18,70.35,70.68,136243.0,67.8907,68.1204,67.3261,67.6419,136243.0
2023-01-27 11:00:00,70.66,70.73,70.22,70.52,57219.0,67.6228,67.6898,67.2017,67.4888,57219.0
2023-01-27 11:30:00,70.53,70.77,70.42,70.53,36666.0,67.4984,67.7281,67.3931,67.4984,36666.0
2023-01-27 12:00:00,70.53,70.75,70.48,70.7,47856.0,67.4984,67.7089,67.4505,67.6611,47856.0
2023-01-27 12:30:00,70.65,70.93,70.57,70.9,24728.0,67.6132,67.8812,67.5366,67.8525,24728.0
2023-01-27 13:00:00,70.92,70.98,70.72,70.97,26056.0,67.8716,67.929,67.6802,67.9195,26056.0
2023-01-27 13:30:00,70.96,71.07,70.82,70.98,70412.0,67.9099,68.0152,67.7759,67.929,70412.0
2023-01-27 14:00:00,71.0,71.13,70.96,71.0,40812.0,67.9482,68.0726,67.9099,67.9482,40812.0
2023-01-27 14:30:00,71.0,71.17,70.99,71.1,35274.0,67.9482,68.1109,67.9386,68.0439,35274.0
2023-01-27 15:00:00,71.1,71.32,71.1,71.28,77846.0,68.0439,68.2544,68.0439,68.2161,77846.0
2023-01-27 15:30:00,71.3,71.34,70.78,70.82,332891.0,68.2353,68.2736,67.7376,67.7759,332891.0
2023-01-30 09:30:00,70.49,70.49,69.76,70.07,94788.0,67.4601,67.4601,66.7615,67.0581,94788.0
2023-01-30 10:00:00,70.09,70.38,69.81,69.91,111912.0,67.0773,67.3548,66.8093,66.905,111912.0
2023-01-30 10:30:00,69.9,69.94,69.23,69.6,100079.0,66.8954,66.9337,66.2542,66.6083,100079.0
2023-01-30 11:00:00,69.57,69.87,69.54,69.75,64637.0,66.5796,66.8667,66.5509,66.7519,64637.0
2023-01-30 11:30:00,69.79,70.03,69.63,69.95,97557.0,66.7902,67.0199,66.6371,66.9433,97557.0
2023-01-30 12:00:00,69.94,70.0,69.48,69.57,88282.0,66.9337,66.9911,66.4935,66.5796,88282.0
2023-01-30 12:30:00,69.57,69.78,69.46,69.67,85635.0,66.5796,66.7806,66.4744,66.6753,85635.0
2023-01-30 13:00:00,69.65,69.83,69.54,69.75,50376.0,66.6562,66.8285,66.5509,66.7519,50376.0
2023-01-30 13:30:00,69.75,69.93,69.65,69.88,41956.0,66.7519,66.9242,66.6562,66.8763,41956.0
2023-01-30 14:00:00,69.91,70.05,69.75,69.78,52758.0,66.905,67.039,66.7519,66.7806,52758.0
2023-01-30 14:30:00,69.8,69.8,69.37,69.47,59856.0,66.7997,66.7997,66.3882,66.4839,59856.0
2023-01-30 15:00:00,69.45,69.62,69.31,69.39,112419.0,66.4648,66.6275,66.3308,66.4074,112419.0
2023-01-30 15:30:00,69.38,69.46,69.08,69.26,268066.0,66.3978,66.4744,66.1107,66.283,268066.0
2023-01-31 09:30:00,69.1,69.34,69.01,69.02,74799.0,66.1298,66.3595,66.0437,66.0533,74799.0
2023-01-31 10:00:00,69.06,69.3,68.65,69.3,76068.0,66.0916,66.3212,65.6992,66.3212,76068.0
2023-01-31 10:30:00,69.32,69.68,69.27,69.65,75539.0,66.3404,66.6849,66.2925,66.6562,75539.0
2023-01-31 11:00:00,69.69,69.92,69.65,69.92,61619.0,66.6945,66.9146,66.6562,66.9146,61619.0
2023-01-31 11:30:00,69.94,70.05,69.85,69.95,79847.0,66.9337,67.039,66.8476,66.9433,79847.0
2023-01-31 12:00:00,69.94,69.99,69.73,69.94,63562.0,66.9337,66.9816,66.7328,66.9337,63562.0
2023-01-31 12:30:00,69.92,70.02,69.9,69.97,58208.0,66.9146,67.0103,66.8954,66.9624,58208.0
2023-01-31 13:00:00,69.97,70.15,69.92,70.13,52322.0,66.9624,67.1347,66.9146,67.1156,52322.0
2023-01-31 13:30:00,70.14,70.32,70.07,70.31,63678.0,67.1251,67.2974,67.0581,67.2878,63678.0
2023-01-31 14:00:00,70.31,70.35,70.03,70.26,111967.0,67.2878,67.3261,67.0199,67.24,111967.0
2023-01-31 14:30:00,70.27,70.38,70.14,70.28,112154.0,67.2495,67.3548,67.1251,67.2591,112154.0
2023-01-31 15:00:00,70.26,70.32,70.04,70.12,166556.0,67.24,67.2974,67.0294,67.106,166556.0
2023-01-31 15:30:00,70.12,70.81,70.11,70.8,369246.0,67.106,67.7663,67.0964,67.7568,369246.0
2023-02-01 09:30:00,70.84,71.3,70.53,71.21,88236.0,67.795,68.2353,67.4984,68.1491,88236.0
2023-02-01 10:00:00,71.2,71.59,70.96,71.55,180295.0,68.1396,68.5128,67.9099,68.4745,180295.0
2023-02-01 10:30:00,71.58,71.59,70.69,70.76,138840.0,68.5032,68.5128,67.6515,67.7185,138840.0
2023-02-01 11:00:00,70.73,70.91,70.6,70.91,59501.0,67.6898,67.862,67.5654,67.862,59501.0
2023-02-01 11:30:00,70.9,71.07,70.87,71.06,89098.0,67.8525,68.0152,67.8238,68.0056,89098.0
2023-02-01 12:00:00,71.06,71.4,71.05,71.16,61053.0,68.0056,68.331,67.996,68.1013,61053.0
2023-02-01 12:30:00,71.17,71.38,71.16,71.17,41129.0,68.1109,68.3118,68.1013,68.1109,41129.0
2023-02-01 13:00:00,71.13,71.17,70.97,71.13,37312.0,68.0726,68.1109,67.9195,68.0726,37312.0
2023-02-01 13:30:00,71.12,71.47,71.11,71.41,46513.0,68.063,68.398,68.0534,68.3405,46513.0
2023-02-01 14:00:00,71.34,71.73,70.91,71.27,77437.0,68.2736,68.6468,67.862,68.2066,77437.0
2023-02-01 14:30:00,71.29,73.0,71.01,72.27,407223.0,68.2257,69.8622,67.9577,69.1636,407223.0
2023-02-01 15:00:00,72.31,72.87,72.31,72.85,120177.0,69.2019,69.7378,69.2019,69.7186,120177.0
2023-02-01 15:30:00,72.85,73.21,72.51,72.56,452407.0,69.7186,70.0632,69.3933,69.4411,452407.0
2023-02-02 09:30:00,73.64,74.0,72.36,73.09,191085.0,70.4747,70.8192,69.2497,69.9483,191085.0
2023-02-02 10:00:00,73.09,73.41,72.29,73.41,214591.0,69.9483,70.2546,69.1827,70.2546,214591.0
2023-02-02 10:30:00,73.44,74.12,73.36,73.58,210466.0,70.2833,70.9341,70.2067,70.4173,210466.0
2023-02-02 11:00:00,73.56,73.56,73.25,73.43,109754.0,70.3981,70.3981,70.1015,70.2737,109754.0
2023-02-02 11:30:00,73.45,73.45,72.8,72.84,85763.0,70.2929,70.2929,69.6708,69.7091,85763.0
2023-02-02 12:00:00,72.84,73.22,72.83,73.07,170152.0,69.7091,70.0727,69.6995,69.9292,170152.0
2023-02-02 12:30:00,73.07,73.13,72.94,73.11,101598.0,69.9292,69.9866,69.8048,69.9675,101598.0
2023-02-02 13:00:00,73.15,73.21,72.77,72.88,61216.0,70.0058,70.0632,69.6421,69.7474,61216.0
2023-02-02 13:30:00,72.89,73.06,72.88,72.94,109805.0,69.7569,69.9196,69.7474,69.8048,109805.0
2023-02-02 14:00:00,72.95,72.95,72.2,72.26,71981.0,69.8143,69.8143,69.0966,69.154,71981.0
2023-02-02 14:30:00,72.27,72.27,71.08,71.12,111443.0,69.1636,69.1636,68.0247,68.063,111443.0
2023-02-02 15:00:00,71.14,71.59,70.94,71.21,156671.0,68.0821,68.5128,67.8907,68.1491,156671.0
2023-02-02 15:30:00,71.22,72.15,70.96,72.15,467430.0,68.1587,69.0487,67.9099,69.0487,467430.0
2023-02-03 09:30:00,71.45,73.97,71.21,73.42,271276.0,68.3788,70.7905,68.1491,70.2641,271276.0
2023-02-03 10:00:00,73.33,73.78,72.88,73.7,123293.0,70.178,70.6087,69.7474,70.5321,123293.0
2023-02-03 10:30:00,73.73,74.07,73.48,73.65,90577.0,70.5608,70.8862,70.3216,70.4843,90577.0
2023-02-03 11:00:00,73.66,74.33,73.6,74.18,81897.0,70.4938,71.135,70.4364,70.9915,81897.0
2023-02-03 11:30:00,74.15,74.15,73.47,73.47,82415.0,70.9628,70.9628,70.312,70.312,82415.0
2023-02-03 12:00:00,73.45,73.89,73.37,73.82,53500.0,70.2929,70.7139,70.2163,70.647,53500.0
2023-02-03 12:30:00,73.79,73.95,73.38,73.45,56806.0,70.6182,70.7714,70.2259,70.2929,56806.0
2023-02-03 13:00:00,73.47,73.53,73.1,73.1,71597.0,70.312,70.3694,69.9579,69.9579,71597.0
2023-02-03 13:30:00,73.06,73.23,72.94,73.16,39954.0,69.9196,70.0823,69.8048,70.0153,39954.0
2023-02-03 14:00:00,73.16,73.33,72.95,73.07,56518.0,70.0153,70.178,69.8143,69.9292,56518.0
2023-02-03 14:30:00,73.07,73.29,72.73,72.79,73005.0,69.9292,70.1397,69.6038,69.6612,73005.0
2023-02-03 15:00:00,72.78,73.19,72.63,73.06,63174.0,69.6517,70.044,69.5081,69.9196,63174.0
2023-02-03 15:30:00,73.06,73.43,72.95,73.4,280247.0,69.9196,70.2737,69.8143,70.245,280247.0
2023-02-06 09:30:00,71.9,72.08,71.23,72.05,81730.0,68.8095,68.9817,68.1683,68.953,81730.0
2023-02-06 10:00:00,71.99,72.09,71.6,71.71,98464.0,68.8956,68.9913,68.5224,68.6276,98464.0
2023-02-06 10:30:00,71.7,72.11,71.19,71.96,107687.0,68.6181,69.0105,68.13,68.8669,107687.0
2023-02-06 11:00:00,71.97,72.04,71.74,72.01,51837.0,68.8765,68.9435,68.6564,68.9148,51837.0
2023-02-06 11:30:00,72.04,72.26,71.78,71.8,41216.0,68.9435,69.154,68.6946,68.7138,41216.0
2023-02-06 12:00:00,71.81,72.0,71.73,71.84,41488.0,68.7233,68.9052,68.6468,68.7521,41488.0
2023-02-06 12:30:00,71.84,71.98,71.73,71.83,34367.0,68.7521,68.886,68.6468,68.7425,34367.0
2023-02-06 13:00:00,71.84,71.93,71.67,71.78,34954.0,68.7521,68.8382,68.5894,68.6946,34954.0
2023-02-06 13:30:00,71.75,72.0,71.75,71.98,60944.0,68.6659,68.9052,68.6659,68.886,60944.0
2023-02-06 14:00:00,72.0,72.01,71.71,71.75,72472.0,68.9052,68.9148,68.6276,68.6659,72472.0
2023-02-06 14:30:00,71.76,72.0,71.65,72.0,62193.0,68.6755,68.9052,68.5702,68.9052,62193.0
2023-02-06 15:00:00,71.98,72.06,71.87,71.96,115799.0,68.886,68.9626,68.7808,68.8669,115799.0
2023-02-06 15:30:00,71.96,72.23,71.86,72.14,230747.0,68.8669,69.1253,68.7712,69.0392,230747.0
2023-02-07 09:30:00,71.83,72.69,71.45,72.44,57304.0,68.7425,69.5655,68.3788,69.3263,57304.0
2023-02-07 10:00:00,72.4,72.73,72.19,72.53,90448.0,69.288,69.6038,69.087,69.4124,90448.0
2023-02-07 10:30:00,72.52,72.94,72.3,72.64,80071.0,69.4028,69.8048,69.1923,69.5177,80071.0
2023-02-07 11:00:00,72.66,72.77,72.55,72.7,70627.0,69.5368,69.6421,69.4315,69.5751,70627.0
2023-02-07 11:30:00,72.7,73.18,72.7,73.02,230170.0,69.5751,70.0345,69.5751,69.8813,230170.0
2023-02-07 12:00:00,73.01,73.14,72.9,72.98,63505.0,69.8718,69.9962,69.7665,69.8431,63505.0
2023-02-07 12:30:00,72.96,73.71,72.95,73.55,167742.0,69.8239,70.5417,69.8143,70.3886,167742.0
2023-02-07 13:00:00,73.6,73.65,72.25,72.25,91752.0,70.4364,70.4843,69.1444,69.1444,91752.0
2023-02-07 13:30:00,72.2,72.2,71.64,72.01,82856.0,69.0966,69.0966,68.5607,68.9148,82856.0
2023-02-07 14:00:00,72.0,72.81,72.0,72.55,59270.0,68.9052,69.6804,68.9052,69.4315,59270.0
2023-02-07 14:30:00,72.56,72.93,72.5,72.81,74784.0,69.4411,69.7952,69.3837,69.6804,74784.0
2023-02-07 15:00:00,72.83,73.01,72.62,72.99,104507.0,69.6995,69.8718,69.4985,69.8526,104507.0
2023-02-07 15:30:00,72.97,73.65,72.9,73.34,325080.0,69.8335,70.4843,69.7665,70.1876,325080.0
2023-02-08 09:30:00,72.28,73.94,72.28,73.94,104300.0,69.1731,70.7618,69.1731,70.7618,104300.0
2023-02-08 10:00:00,73.97,74.55,73.77,74.34,81961.0,70.7905,71.3456,70.5991,71.1446,81961.0
2023-02-08 10:30:00,74.3,74.63,73.98,74.39,86259.0,71.1063,71.4221,70.8001,71.1925,86259.0
2023-02-08 11:00:00,74.39,74.43,73.77,73.78,99127.0,71.1925,71.2307,70.5991,70.6087,99127.0
2023-02-08 11:30:00,73.75,73.81,73.36,73.68,96588.0,70.58,70.6374,70.2067,70.513,96588.0
2023-02-08 12:00:00,73.67,73.87,73.54,73.82,75715.0,70.5034,70.6948,70.379,70.647,75715.0
2023-02-08 12:30:00,73.83,74.09,73.71,73.94,49842.0,70.6565,70.9053,70.5417,70.7618,49842.0
2023-02-08 13:00:00,73.94,74.13,73.75,73.99,72008.0,70.7618,70.9436,70.58,70.8096,72008.0
2023-02-08 13:30:00,73.98,74.07,73.78,73.97,57609.0,70.8001,70.8862,70.6087,70.7905,57609.0
2023-02-08 14:00:00,73.98,74.0,73.67,73.87,77551.0,70.8001,70.8192,70.5034,70.6948,77551.0
2023-02-08 14:30:00,73.85,73.91,73.66,73.82,81440.0,70.6757,70.7331,70.4938,70.647,81440.0
2023-02-08 15:00:00,73.82,73.86,73.5,73.76,127333.0,70.647,70.6852,70.3407,70.5895,127333.0
2023-02-08 15:30:00,73.77,74.18,73.76,73.86,395211.0,70.5991,70.9915,70.5895,70.6852,395211.0
2023-02-09 09:30:00,70.0,71.44,68.68,70.71,1174526.0,66.9911,68.3693,65.7279,67.6706,1174526.0
2023-02-09 10:00:00,70.71,70.71,68.18,68.87,921672.0,67.6706,67.6706,65.2494,65.9097,921672.0
2023-02-09 10:30:00,68.83,70.4,68.75,70.37,277645.0,65.8714,67.374,65.7949,67.3452,277645.0
2023-02-09 11:00:00,70.4,70.61,69.91,69.98,186879.0,67.374,67.5749,66.905,66.972,186879.0
2023-02-09 11:30:00,69.98,70.03,69.15,69.16,295695.0,66.972,67.0199,66.1777,66.1873,295695.0
2023-02-09 12:00:00,69.18,69.33,68.65,68.66,250155.0,66.2064,66.3499,65.6992,65.7087,250155.0
2023-02-09 12:30:00,68.66,68.67,67.95,68.09,197251.0,65.7087,65.7183,65.0293,65.1632,197251.0
2023-02-09 13:00:00,68.08,70.0,67.73,70.0,416104.0,65.1537,66.9911,64.8187,66.9911,416104.0
2023-02-09 13:30:00,70.0,70.05,69.09,69.22,212475.0,66.9911,67.039,66.1203,66.2447,212475.0
2023-02-09 14:00:00,69.26,69.51,68.41,68.46,292685.0,66.283,66.5222,65.4695,65.5173,292685.0
2023-02-09 14:30:00,68.46,68.84,68.33,68.66,187149.0,65.5173,65.881,65.3929,65.7087,187149.0
2023-02-09 15:00:00,68.65,68.65,67.94,67.98,178073.0,65.6992,65.6992,65.0197,65.058,178073.0
2023-02-09 15:30:00,67.97,68.75,67.94,68.39,554054.0,65.0484,65.7949,65.0197,65.4504,554054.0
2023-02-10 09:30:00,67.76,70.3,67.76,69.88,256429.0,64.8474,67.2783,64.8474,66.8763,256429.0
2023-02-10 10:00:00,69.88,70.75,69.31,70.47,201857.0,66.8763,67.7089,66.3308,67.4409,201857.0
2023-02-10 10:30:00,70.44,70.65,69.56,69.92,195467.0,67.4122,67.6132,66.5701,66.9146,195467.0
2023-02-10 11:00:00,69.92,70.31,69.67,70.2,197341.0,66.9146,67.2878,66.6753,67.1826,197341.0
2023-02-10 11:30:00,70.2,71.0,70.12,70.38,124475.0,67.1826,67.9482,67.106,67.3548,124475.0
2023-02-10 12:00:00,70.38,70.68,70.23,70.48,101825.0,67.3548,67.6419,67.2113,67.4505,101825.0
2023-02-10 12:30:00,70.5,70.9,70.41,70.89,69654.0,67.4697,67.8525,67.3835,67.8429,69654.0
2023-02-10 13:00:00,70.9,71.24,70.73,70.88,88963.0,67.8525,68.1778,67.6898,67.8333,88963.0
2023-02-10 13:30:00,70.9,70.9,70.46,70.55,71966.0,67.8525,67.8525,67.4314,67.5175,71966.0
2023-02-10 14:00:00,70.56,70.59,70.12,70.14,117638.0,67.5271,67.5558,67.106,67.1251,117638.0
2023-02-10 14:30:00,70.16,70.5,70.05,70.26,101373.0,67.1443,67.4697,67.039,67.24,101373.0
2023-02-10 15:00:00,70.28,70.8,70.26,70.75,137028.0,67.2591,67.7568,67.24,67.7089,137028.0
2023-02-10 15:30:00,70.74,70.97,70.54,70.66,344856.0,67.6993,67.9195,67.5079,67.6228,344856.0
2023-02-13 09:30:00,70.49,71.27,70.13,71.06,269180.0,67.4601,68.2066,67.1156,68.0056,269180.0
2023-02-13 10:00:00,71.07,71.31,70.7,70.9,206310.0,68.0152,68.2448,67.6611,67.8525,206310.0
2023-02-13 10:30:00,70.85,71.47,70.74,71.29,136034.0,67.8046,68.398,67.6993,68.2257,136034.0
2023-02-13 11:00:00,71.29,71.35,70.92,71.25,185567.0,68.2257,68.2831,67.8716,68.1874,185567.0
2023-02-13 11:30:00,71.27,71.43,71.07,71.15,134873.0,68.2066,68.3597,68.0152,68.0917,134873.0
2023-02-13 12:00:00,71.16,71.25,70.94,71.03,83151.0,68.1013,68.1874,67.8907,67.9769,83151.0
2023-02-13 12:30:00,71.03,71.26,71.02,71.15,92021.0,67.9769,68.197,67.9673,68.0917,92021.0
2023-02-13 13:00:00,71.17,71.29,71.05,71.17,79225.0,68.1109,68.2257,67.996,68.1109,79225.0
2023-02-13 13:30:00,71.19,71.26,70.89,71.17,159365.0,68.13,68.197,67.8429,68.1109,159365.0
2023-02-13 14:00:00,71.17,71.21,70.84,70.86,98393.0,68.1109,68.1491,67.795,67.8142,98393.0
2023-02-13 14:30:00,70.88,70.9,70.4,70.5,128553.0,67.8333,67.8525,67.374,67.4697,128553.0
2023-02-13 15:00:00,70.5,70.95,70.46,70.91,168939.0,67.4697,67.9003,67.4314,67.862,168939.0
2023-02-13 15:30:00,70.92,71.37,70.91,71.06,657445.0,67.8716,68.3023,67.862,68.0056,657445.0
2023-02-14 09:30:00,71.0,72.82,70.74,72.63,179526.0,67.9482,69.6899,67.6993,69.5081,179526.0
2023-02-14 10:00:00,72.54,73.13,72.35,72.46,232881.0,69.422,69.9866,69.2401,69.3454,232881.0
2023-02-14 10:30:00,72.46,72.57,71.92,72.08,212592.0,69.3454,69.4507,68.8286,68.9817,212592.0
2023-02-14 11:00:00,72.09,72.46,72.04,72.12,153705.0,68.9913,69.3454,68.9435,69.02,153705.0
2023-02-14 11:30:00,72.09,72.11,71.27,71.41,161693.0,68.9913,69.0105,68.2066,68.3405,161693.0
2023-02-14 12:00:00,71.41,71.85,71.4,71.79,126255.0,68.3405,68.7616,68.331,68.7042,126255.0
2023-02-14 12:30:00,71.79,71.96,71.69,71.78,107321.0,68.7042,68.8669,68.6085,68.6946,107321.0
2023-02-14 13:00:00,71.76,72.43,71.76,72.07,137746.0,68.6755,69.3167,68.6755,68.9722,137746.0
2023-02-14 13:30:00,72.06,72.17,71.57,71.59,123284.0,68.9626,69.0679,68.4937,68.5128,123284.0
2023-02-14 14:00:00,71.59,71.85,71.54,71.73,121263.0,68.5128,68.7616,68.465,68.6468,121263.0
2023-02-14 14:30:00,71.75,71.82,71.69,71.75,160939.0,68.6659,68.7329,68.6085,68.6659,160939.0
2023-02-14 15:00:00,71.75,72.28,71.6,71.98,214026.0,68.6659,69.1731,68.5224,68.886,214026.0
2023-02-14 15:30:00,71.95,72.1,71.64,71.64,399487.0,68.8573,69.0009,68.5607,68.5607,399487.0
2023-02-15 09:30:00,70.56,71.65,70.12,71.28,103465.0,67.5271,68.5702,67.106,68.2161,103465.0
2023-02-15 10:00:00,71.25,71.96,71.25,71.69,108057.0,68.1874,68.8669,68.1874,68.6085,108057.0
2023-02-15 10:30:00,71.68,72.02,71.68,71.98,98216.0,68.5989,68.9243,68.5989,68.886,98216.0
2023-02-15 11:00:00,71.97,72.25,71.94,72.08,66463.0,68.8765,69.1444,68.8478,68.9817,66463.0
2023-02-15 11:30:00,72.08,72.41,71.89,72.38,79346.0,68.9817,69.2976,68.7999,69.2688,79346.0
2023-02-15 12:00:00,72.38,72.4,72.03,72.03,86898.0,69.2688,69.288,68.9339,68.9339,86898.0
2023-02-15 12:30:00,72.05,72.26,71.9,72.09,82205.0,68.953,69.154,68.8095,68.9913,82205.0
2023-02-15 13:00:00,72.09,72.3,72.04,72.3,69965.0,68.9913,69.1923,68.9435,69.1923,69965.0
2023-02-15 13:30:00,72.34,72.4,72.12,72.17,77155.0,69.2306,69.288,69.02,69.0679,77155.0
2023-02-15 14:00:00,72.17,72.24,72.09,72.16,95757.0,69.0679,69.1349,68.9913,69.0583,95757.0
2023-02-15 14:30:00,72.17,72.33,71.95,71.96,91754.0,69.0679,69.221,68.8573,68.8669,91754.0
2023-02-15 15:00:00,71.98,72.19,71.97,72.1,102790.0,68.886,69.087,68.8765,69.0009,102790.0
2023-02-15 15:30:00,72.11,72.44,72.08,72.42,301615.0,69.0105,69.3263,68.9817,69.3071,301615.0
2023-02-16 09:30:00,71.03,71.49,70.71,71.03,100625.0,67.9769,68.4171,67.6706,67.9769,100625.0
2023-02-16 10:00:00,70.98,71.96,70.95,71.93,83615.0,67.929,68.8669,67.9003,68.8382,83615.0
2023-02-16 10:30:00,71.93,72.15,71.75,72.0,96720.0,68.8382,69.0487,68.6659,68.9052,96720.0
2023-02-16 11:00:00,72.01,72.24,71.93,72.23,75130.0,68.9148,69.1349,68.8382,69.1253,75130.0
2023-02-16 11:30:00,72.25,72.68,72.21,72.52,85112.0,69.1444,69.556,69.1062,69.4028,85112.0
2023-02-16 12:00:00,72.55,72.76,72.39,72.69,65008.0,69.4315,69.6325,69.2784,69.5655,65008.0
2023-02-16 12:30:00,72.7,72.91,72.63,72.75,54787.0,69.5751,69.7761,69.5081,69.6229,54787.0
2023-02-16 13:00:00,72.79,72.8,72.35,72.35,45097.0,69.6612,69.6708,69.2401,69.2401,45097.0
2023-02-16 13:30:00,72.36,72.63,72.33,72.63,53119.0,69.2497,69.5081,69.221,69.5081,53119.0
2023-02-16 14:00:00,72.64,72.76,72.56,72.61,46508.0,69.5177,69.6325,69.4411,69.489,46508.0
2023-02-16 14:30:00,72.6,72.67,72.47,72.59,53263.0,69.4794,69.5464,69.355,69.4698,53263.0
2023-02-16 15:00:00,72.6,72.67,72.32,72.36,76402.0,69.4794,69.5464,69.2114,69.2497,76402.0
2023-02-16 15:30:00,72.37,72.41,71.92,72.09,221052.0,69.2593,69.2976,68.8286,68.9913,221052.0
2023-02-17 09:30:00,70.88,71.77,70.85,71.31,265105.0,68.2131,69.0696,68.1843,68.627,265105.0
2023-02-17 10:00:00,71.28,72.23,71.26,71.77,206745.0,68.5981,69.5123,68.5788,69.0696,206745.0
2023-02-17 10:30:00,71.77,71.81,71.2,71.26,184786.0,69.0696,69.1081,68.5211,68.5788,184786.0
2023-02-17 11:00:00,71.25,71.43,71.02,71.03,124915.0,68.5692,68.7424,68.3479,68.3575,124915.0
2023-02-17 11:30:00,71.02,71.06,70.84,70.87,104635.0,68.3479,68.3864,68.1746,68.2035,104635.0
2023-02-17 12:00:00,70.87,71.21,70.8,71.11,95334.0,68.2035,68.5307,68.1361,68.4345,95334.0
2023-02-17 12:30:00,71.1,71.21,70.89,71.05,74503.0,68.4249,68.5307,68.2228,68.3767,74503.0
2023-02-17 13:00:00,71.06,71.26,70.9,71.18,70558.0,68.3864,68.5788,68.2324,68.5018,70558.0
2023-02-17 13:30:00,71.19,71.36,71.13,71.34,88087.0,68.5115,68.6751,68.4537,68.6558,88087.0
2023-02-17 14:00:00,71.36,71.46,71.18,71.29,93307.0,68.6751,68.7713,68.5018,68.6077,93307.0
2023-02-17 14:30:00,71.31,71.57,71.25,71.49,95458.0,68.627,68.8772,68.5692,68.8002,95458.0
2023-02-17 15:00:00,71.5,71.57,71.34,71.39,123070.0,68.8098,68.8772,68.6558,68.7039,123070.0
2023-02-17 15:30:00,71.39,71.51,71.26,71.45,289069.0,68.7039,68.8194,68.5788,68.7617,289069.0
2023-02-21 09:30:00,70.36,70.63,69.55,69.59,184456.0,67.7127,67.9725,66.9332,66.9717,184456.0
2023-02-21 10:00:00,69.57,69.9,69.28,69.4,140280.0,66.9524,67.27,66.6733,66.7888,140280.0
2023-02-21 10:30:00,69.39,69.88,69.38,69.66,87775.0,66.7792,67.2508,66.7696,67.039,87775.0
2023-02-21 11:00:00,69.67,70.1,69.66,70.1,95188.0,67.0487,67.4625,67.039,67.4625,95188.0
2023-02-21 11:30:00,70.1,70.19,69.56,69.56,73349.0,67.4625,67.5491,66.9428,66.9428,73349.0
2023-02-21 12:00:00,69.56,69.89,69.49,69.8,67140.0,66.9428,67.2604,66.8754,67.1738,67140.0
2023-02-21 12:30:00,69.81,69.97,69.5,69.95,155931.0,67.1834,67.3374,66.8851,67.3181,155931.0
2023-02-21 13:00:00,69.95,70.0,69.58,69.62,101048.0,67.3181,67.3662,66.962,67.0005,101048.0
2023-02-21 13:30:00,69.6,69.6,69.36,69.39,53280.0,66.9813,66.9813,66.7503,66.7792,53280.0
2023-02-21 14:00:00,69.38,69.47,69.1,69.14,104750.0,66.7696,66.8562,66.5001,66.5386,104750.0
2023-02-21 14:30:00,69.18,69.53,69.09,69.5,139693.0,66.5771,66.9139,66.4905,66.8851,139693.0
2023-02-21 15:00:00,69.49,69.55,69.32,69.43,85521.0,66.8754,66.9332,66.7118,66.8177,85521.0
2023-02-21 15:30:00,69.43,69.65,69.35,69.35,274715.0,66.8177,67.0294,66.7407,66.7407,274715.0
2023-02-22 09:30:00,69.5,70.82,69.5,69.96,142771.0,66.8851,68.1554,66.8851,67.3277,142771.0
2023-02-22 10:00:00,69.96,69.96,69.06,69.53,126314.0,67.3277,67.3277,66.4616,66.9139,126314.0
2023-02-22 10:30:00,69.53,70.11,69.23,70.06,95899.0,66.9139,67.4721,66.6252,67.424,95899.0
2023-02-22 11:00:00,70.09,70.26,69.97,70.24,92158.0,67.4529,67.6165,67.3374,67.5972,92158.0
2023-02-22 11:30:00,70.27,70.4,70.13,70.4,86984.0,67.6261,67.7512,67.4913,67.7512,86984.0
2023-02-22 12:00:00,70.4,70.62,70.32,70.41,56775.0,67.7512,67.9629,67.6742,67.7608,56775.0
2023-02-22 12:30:00,70.41,70.75,70.4,70.64,71035.0,67.7608,68.088,67.7512,67.9822,71035.0
2023-02-22 13:00:00,70.63,70.83,70.43,70.79,65223.0,67.9725,68.165,67.7801,68.1265,65223.0
2023-02-22 13:30:00,70.8,70.84,70.5,70.67,88645.0,68.1361,68.1746,67.8474,68.011,88645.0
2023-02-22 14:00:00,70.66,70.79,70.26,70.38,81255.0,68.0014,68.1265,67.6165,67.7319,81255.0
2023-02-22 14:30:00,70.41,70.47,70.12,70.17,77246.0,67.7608,67.8186,67.4817,67.5298,77246.0
2023-02-22 15:00:00,70.18,70.32,69.89,69.99,108234.0,67.5395,67.6742,67.2604,67.3566,108234.0
2023-02-22 15:30:00,70.0,70.28,69.82,70.28,321748.0,67.3662,67.6357,67.193,67.6357,321748.0
2023-02-23 09:30:00,71.06,72.13,70.8,71.73,127032.0,68.3864,69.4161,68.1361,69.0311,127032.0
2023-02-23 10:00:00,71.75,72.23,71.34,72.23,181129.0,69.0504,69.5123,68.6558,69.5123,181129.0
2023-02-23 10:30:00,72.17,72.18,71.29,71.38,148455.0,69.4546,69.4642,68.6077,68.6943,148455.0
2023-02-23 11:00:00,71.39,71.7,71.22,71.69,70793.0,68.7039,69.0023,68.5403,68.9927,70793.0
2023-02-23 11:30:00,71.68,71.71,71.05,71.05,71954.0,68.983,69.0119,68.3767,68.3767,71954.0
2023-02-23 12:00:00,71.12,71.22,70.95,71.05,47492.0,68.4441,68.5403,68.2805,68.3767,47492.0
2023-02-23 12:30:00,71.03,71.41,71.01,71.4,77327.0,68.3575,68.7232,68.3382,68.7136,77327.0
2023-02-23 13:00:00,71.37,71.46,71.12,71.18,62838.0,68.6847,68.7713,68.4441,68.5018,62838.0
2023-02-23 13:30:00,71.18,71.4,71.06,71.31,71340.0,68.5018,68.7136,68.3864,68.627,71340.0
2023-02-23 14:00:00,71.3,71.68,71.23,71.6,63666.0,68.6173,68.983,68.55,68.906,63666.0
2023-02-23 14:30:00,71.61,71.74,71.37,71.43,83935.0,68.9157,69.0408,68.6847,68.7424,83935.0
2023-02-23 15:00:00,71.43,71.51,71.29,71.5,117667.0,68.7424,68.8194,68.6077,68.8098,117667.0
2023-02-23 15:30:00,71.49,71.5,71.09,71.23,327995.0,68.8002,68.8098,68.4152,68.55,327995.0
2023-02-24 09:30:00,70.05,70.92,69.86,70.11,132567.0,67.4144,68.2516,67.2315,67.4721,132567.0
2023-02-24 10:00:00,70.13,70.44,69.76,70.23,136250.0,67.4913,67.7897,67.1353,67.5876,136250.0
2023-02-24 10:30:00,70.23,70.39,69.99,70.24,82357.0,67.5876,67.7416,67.3566,67.5972,82357.0
2023-02-24 11:00:00,70.3,70.7,70.28,70.6,58888.0,67.655,68.0399,67.6357,67.9437,58888.0
2023-02-24 11:30:00,70.62,70.86,70.41,70.78,59541.0,67.9629,68.1939,67.7608,68.1169,59541.0
2023-02-24 12:00:00,70.76,70.81,70.32,70.48,53698.0,68.0976,68.1458,67.6742,67.8282,53698.0
2023-02-24 12:30:00,70.5,70.57,70.37,70.42,46377.0,67.8474,67.9148,67.7223,67.7704,46377.0
2023-02-24 13:00:00,70.42,70.55,70.21,70.23,82958.0,67.7704,67.8955,67.5683,67.5876,82958.0
2023-02-24 13:30:00,70.23,70.59,70.22,70.55,56059.0,67.5876,67.934,67.578,67.8955,56059.0
2023-02-24 14:00:00,70.57,70.65,70.43,70.54,94231.0,67.9148,67.9918,67.7801,67.8859,94231.0
2023-02-24 14:30:00,70.55,70.89,70.39,70.77,92349.0,67.8955,68.2228,67.7416,68.1073,92349.0
2023-02-24 15:00:00,70.78,70.99,70.69,70.8,103991.0,68.1169,68.319,68.0303,68.1361,103991.0
2023-02-24 15:30:00,70.81,70.89,70.48,70.86,336636.0,68.1458,68.2228,67.8282,68.1939,336636.0
2023-02-27 09:30:00,71.61,72.6,71.1,71.21,84794.0,68.9157,69.8684,68.4249,68.5307,84794.0
2023-02-27 10:00:00,71.2,71.37,70.78,71.25,88848.0,68.5211,68.6847,68.1169,68.5692,88848.0
2023-02-27 10:30:00,71.27,71.42,70.88,71.12,48453.0,68.5885,68.7328,68.2131,68.4441,48453.0
2023-02-27 11:00:00,71.15,71.38,71.1,71.25,51505.0,68.473,68.6943,68.4249,68.5692,51505.0
2023-02-27 11:30:00,71.25,71.37,71.08,71.25,56675.0,68.5692,68.6847,68.4056,68.5692,56675.0
2023-02-27 12:00:00,71.25,71.25,70.94,71.09,74719.0,68.5692,68.5692,68.2709,68.4152,74719.0
2023-02-27 12:30:00,71.11,71.36,71.05,71.34,50449.0,68.4345,68.6751,68.3767,68.6558,50449.0
2023-02-27 13:00:00,71.35,71.41,71.14,71.15,87921.0,68.6654,68.7232,68.4633,68.473,87921.0
2023-02-27 13:30:00,71.15,71.21,70.81,70.99,118017.0,68.473,68.5307,68.1458,68.319,118017.0
2023-02-27 14:00:00,70.99,71.1,70.8,70.81,62827.0,68.319,68.4249,68.1361,68.1458,62827.0
2023-02-27 14:30:00,70.82,70.9,70.5,70.57,81544.0,68.1554,68.2324,67.8474,67.9148,81544.0
2023-02-27 15:00:00,70.58,70.63,70.06,70.2,97175.0,67.9244,67.9725,67.424,67.5587,97175.0
2023-02-27 15:30:00,70.21,70.43,69.93,70.42,276975.0,67.5683,67.7801,67.2989,67.7704,276975.0
2023-02-28 09:30:00,70.85,71.38,70.66,70.66,91864.0,68.1843,68.6943,68.0014,68.0014,91864.0
2023-02-28 10:00:00,70.65,71.18,70.48,71.05,77712.0,67.9918,68.5018,67.8282,68.3767,77712.0
2023-02-28 10:30:00,71.08,71.21,70.81,70.93,53915.0,68.4056,68.5307,68.1458,68.2612,53915.0
2023-02-28 11:00:00,70.92,71.15,70.88,71.09,59427.0,68.2516,68.473,68.2131,68.4152,59427.0
2023-02-28 11:30:00,71.11,71.25,70.94,70.94,66727.0,68.4345,68.5692,68.2709,68.2709,66727.0
2023-02-28 12:00:00,70.95,71.17,70.94,71.11,39471.0,68.2805,68.4922,68.2709,68.4345,39471.0
2023-02-28 12:30:00,71.1,71.5,71.03,71.43,51051.0,68.4249,68.8098,68.3575,68.7424,51051.0
2023-02-28 13:00:00,71.43,71.47,71.19,71.39,56723.0,68.7424,68.7809,68.5115,68.7039,56723.0
2023-02-28 13:30:00,71.41,71.45,71.02,71.02,77650.0,68.7232,68.7617,68.3479,68.3479,77650.0
2023-02-28 14:00:00,71.02,71.13,70.91,71.03,71513.0,68.3479,68.4537,68.242,68.3575,71513.0
2023-02-28 14:30:00,71.03,71.2,71.01,71.07,69506.0,68.3575,68.5211,68.3382,68.396,69506.0
2023-02-28 15:00:00,71.08,71.13,70.79,70.87,90990.0,68.4056,68.4537,68.1265,68.2035,90990.0
2023-02-28 15:30:00,70.87,71.04,70.58,70.9,308920.0,68.2035,68.3671,67.9244,68.2324,308920.0
2023-03-01 09:30:00,70.52,71.97,70.24,71.8,124364.0,67.8667,69.2621,67.5972,69.0985,124364.0
2023-03-01 10:00:00,71.83,71.88,71.28,71.69,144134.0,69.1274,69.1755,68.5981,68.9927,144134.0
2023-03-01 10:30:00,71.7,71.95,71.26,71.93,88729.0,69.0023,69.2429,68.5788,69.2236,88729.0
2023-03-01 11:00:00,71.95,71.96,71.54,71.7,108139.0,69.2429,69.2525,68.8483,69.0023,108139.0
2023-03-01 11:30:00,71.7,72.14,71.7,71.83,141561.0,69.0023,69.4257,69.0023,69.1274,141561.0
2023-03-01 12:00:00,71.84,72.5,71.82,72.37,90794.0,69.137,69.7722,69.1178,69.6471,90794.0
2023-03-01 12:30:00,72.39,72.57,72.22,72.45,94574.0,69.6663,69.8395,69.5027,69.7241,94574.0
2023-03-01 13:00:00,72.46,72.52,72.11,72.11,60085.0,69.7337,69.7914,69.3968,69.3968,60085.0
2023-03-01 13:30:00,72.1,72.17,71.97,72.04,85527.0,69.3872,69.4546,69.2621,69.3295,85527.0
2023-03-01 14:00:00,72.04,72.26,71.96,72.08,76670.0,69.3295,69.5412,69.2525,69.368,76670.0
2023-03-01 14:30:00,72.07,72.14,71.85,71.88,88861.0,69.3584,69.4257,69.1466,69.1755,88861.0
2023-03-01 15:00:00,71.88,71.95,71.69,71.72,108991.0,69.1755,69.2429,68.9927,69.0215,108991.0
2023-03-01 15:30:00,71.73,72.1,71.68,71.93,315695.0,69.0311,69.3872,68.983,69.2236,315695.0
2023-03-02 09:30:00,70.88,71.47,69.75,71.44,221981.0,68.2131,68.7809,67.1256,68.7521,221981.0
2023-03-02 10:00:00,71.53,71.58,70.82,71.15,92912.0,68.8387,68.8868,68.1554,68.473,92912.0
2023-03-02 10:30:00,71.17,71.58,71.16,71.48,65877.0,68.4922,68.8868,68.4826,68.7906,65877.0
2023-03-02 11:00:00,71.52,71.79,71.46,71.53,64879.0,68.829,69.0889,68.7713,68.8387,64879.0
2023-03-02 11:30:00,71.53,71.77,71.51,71.72,62684.0,68.8387,69.0696,68.8194,69.0215,62684.0
2023-03-02 12:00:00,71.71,71.86,71.53,71.67,54222.0,69.0119,69.1563,68.8387,68.9734,54222.0
2023-03-02 12:30:00,71.65,71.89,71.65,71.86,53011.0,68.9542,69.1851,68.9542,69.1563,53011.0
2023-03-02 13:00:00,71.85,71.87,71.64,71.65,45514.0,69.1466,69.1659,68.9445,68.9542,45514.0
2023-03-02 13:30:00,71.67,72.15,71.66,72.12,55991.0,68.9734,69.4353,68.9638,69.4065,55991.0
2023-03-02 14:00:00,72.13,72.46,72.13,72.45,64520.0,69.4161,69.7337,69.4161,69.7241,64520.0
2023-03-02 14:30:00,72.45,72.51,72.28,72.37,85846.0,69.7241,69.7818,69.5605,69.6471,85846.0
2023-03-02 15:00:00,72.38,72.51,72.3,72.3,93036.0,69.6567,69.7818,69.5797,69.5797,93036.0
2023-03-02 15:30:00,72.31,72.6,72.28,72.36,254552.0,69.5893,69.8684,69.5605,69.6374,254552.0
2023-03-03 09:30:00,72.66,73.06,72.58,72.71,123294.0,69.9262,70.3111,69.8492,69.9743,123294.0
2023-03-03 10:00:00,72.77,73.08,72.5,72.91,89354.0,70.032,70.3304,69.7722,70.1667,89354.0
2023-03-03 10:30:00,72.94,73.04,72.46,72.46,107541.0,70.1956,70.2919,69.7337,69.7337,107541.0
2023-03-03 11:00:00,72.47,72.79,72.45,72.61,94528.0,69.7433,70.0513,69.7241,69.878,94528.0
2023-03-03 11:30:00,72.61,72.76,72.5,72.73,85779.0,69.878,70.0224,69.7722,69.9935,85779.0
2023-03-03 12:00:00,72.74,73.01,72.73,72.91,64578.0,70.0031,70.263,69.9935,70.1667,64578.0
2023-03-03 12:30:00,72.9,73.0,72.72,73.0,65471.0,70.1571,70.2534,69.9839,70.2534,65471.0
2023-03-03 13:00:00,72.98,73.03,72.78,72.96,57641.0,70.2341,70.2822,70.0416,70.2149,57641.0
2023-03-03 13:30:00,72.96,73.01,72.78,72.89,73789.0,70.2149,70.263,70.0416,70.1475,73789.0
2023-03-03 14:00:00,72.89,73.14,72.85,73.06,60216.0,70.1475,70.3881,70.109,70.3111,60216.0
2023-03-03 14:30:00,73.08,73.19,73.02,73.17,67021.0,70.3304,70.4362,70.2726,70.417,67021.0
2023-03-03 15:00:00,73.18,73.26,73.05,73.15,142978.0,70.4266,70.5036,70.3015,70.3977,142978.0
2023-03-03 15:30:00,73.15,73.22,73.04,73.09,303517.0,70.3977,70.4651,70.2919,70.34,303517.0
2023-03-06 09:30:00,73.17,73.77,72.55,72.71,121380.0,70.417,70.9944,69.8203,69.9743,121380.0
2023-03-06 10:00:00,72.71,73.35,72.61,73.21,121185.0,69.9743,70.5902,69.878,70.4555,121185.0
2023-03-06 10:30:00,73.2,73.59,73.03,73.27,84840.0,70.4458,70.8212,70.2822,70.5132,84840.0
2023-03-06 11:00:00,73.28,73.42,73.15,73.15,76855.0,70.5228,70.6576,70.3977,70.3977,76855.0
2023-03-06 11:30:00,73.14,73.16,72.96,73.13,85251.0,70.3881,70.4073,70.2149,70.3785,85251.0
2023-03-06 12:00:00,73.11,73.23,72.98,73.03,84936.0,70.3592,70.4747,70.2341,70.2822,84936.0
2023-03-06 12:30:00,73.03,73.11,72.69,72.87,52323.0,70.2822,70.3592,69.955,70.1283,52323.0
2023-03-06 13:00:00,72.86,72.97,72.8,72.83,33387.0,70.1186,70.2245,70.0609,70.0898,33387.0
2023-03-06 13:30:00,72.82,72.89,72.55,72.61,39284.0,70.0801,70.1475,69.8203,69.878,39284.0
2023-03-06 14:00:00,72.6,72.76,72.57,72.62,43505.0,69.8684,70.0224,69.8395,69.8877,43505.0
2023-03-06 14:30:00,72.65,72.75,72.55,72.65,37908.0,69.9165,70.0128,69.8203,69.9165,37908.0
2023-03-06 15:00:00,72.67,72.72,72.48,72.54,90045.0,69.9358,69.9839,69.7529,69.8107,90045.0
2023-03-06 15:30:00,72.53,72.59,72.14,72.54,347424.0,69.801,69.8588,69.4257,69.8107,347424.0
2023-03-07 09:30:00,72.05,72.69,72.05,72.57,58224.0,69.3391,69.955,69.3391,69.8395,58224.0
2023-03-07 10:00:00,72.59,72.6,71.69,71.78,89848.0,69.8588,69.8684,68.9927,69.0793,89848.0
2023-03-07 10:30:00,71.77,72.14,71.52,71.56,69679.0,69.0696,69.4257,68.829,68.8675,69679.0
2023-03-07 11:00:00,71.5,71.89,71.5,71.63,36534.0,68.8098,69.1851,68.8098,68.9349,36534.0
2023-03-07 11:30:00,71.64,71.85,71.51,71.6,78199.0,68.9445,69.1466,68.8194,68.906,78199.0
2023-03-07 12:00:00,71.58,72.01,71.52,71.93,44450.0,68.8868,69.3006,68.829,69.2236,44450.0
2023-03-07 12:30:00,71.92,72.13,71.67,71.69,44581.0,69.214,69.4161,68.9734,68.9927,44581.0
2023-03-07 13:00:00,71.67,71.71,71.32,71.4,37432.0,68.9734,69.0119,68.6366,68.7136,37432.0
2023-03-07 13:30:00,71.38,71.43,71.12,71.28,43414.0,68.6943,68.7424,68.4441,68.5981,43414.0
2023-03-07 14:00:00,71.27,71.48,71.26,71.42,55701.0,68.5885,68.7906,68.5788,68.7328,55701.0
2023-03-07 14:30:00,71.44,71.49,71.02,71.08,99631.0,68.7521,68.8002,68.3479,68.4056,99631.0
2023-03-07 15:00:00,71.08,71.23,71.01,71.13,87020.0,68.4056,68.55,68.3382,68.4537,87020.0
2023-03-07 15:30:00,71.15,71.46,71.07,71.2,199036.0,68.473,68.7713,68.396,68.5211,199036.0
2023-03-08 09:30:00,71.16,71.52,71.03,71.47,73902.0,68.4826,68.829,68.3575,68.7809,73902.0
2023-03-08 10:00:00,71.48,71.5,71.06,71.23,70620.0,68.7906,68.8098,68.3864,68.55,70620.0
2023-03-08 10:30:00,71.23,71.65,71.03,71.18,92276.0,68.55,68.9542,68.3575,68.5018,92276.0
2023-03-08 11:00:00,71.19,71.4,71.17,71.34,73020.0,68.5115,68.7136,68.4922,68.6558,73020.0
2023-03-08 11:30:00,71.42,71.71,71.23,71.52,51465.0,68.7328,69.0119,68.55,68.829,51465.0
2023-03-08 12:00:00,71.53,71.58,71.26,71.3,34982.0,68.8387,68.8868,68.5788,68.6173,34982.0
2023-03-08 12:30:00,71.27,71.36,71.19,71.22,35768.0,68.5885,68.6751,68.5115,68.5403,35768.0
2023-03-08 13:00:00,71.2,71.26,71.04,71.16,56749.0,68.5211,68.5788,68.3671,68.4826,56749.0
2023-03-08 13:30:00,71.09,71.27,71.03,71.08,39557.0,68.4152,68.5885,68.3575,68.4056,39557.0
2023-03-08 14:00:00,71.08,71.19,71.03,71.12,53208.0,68.4056,68.5115,68.3575,68.4441,53208.0
2023-03-08 14:30:00,71.13,71.14,70.87,70.92,83517.0,68.4537,68.4633,68.2035,68.2516,83517.0
2023-03-08 15:00:00,70.91,71.0,70.8,70.85,89793.0,68.242,68.3286,68.1361,68.1843,89793.0
2023-03-08 15:30:00,70.88,71.26,70.84,71.22,241208.0,68.2131,68.5788,68.1746,68.5403,241208.0
2023-03-09 09:30:00,71.1,71.54,70.56,70.59,93568.0,68.4249,68.8483,67.9052,67.934,93568.0
2023-03-09 10:00:00,70.62,70.65,69.7,70.15,157844.0,67.9629,67.9918,67.0775,67.5106,157844.0
2023-03-09 10:30:00,70.4,70.74,70.38,70.42,61026.0,67.7512,68.0784,67.7319,67.7704,61026.0
2023-03-09 11:00:00,70.42,70.56,69.93,69.95,54072.0,67.7704,67.9052,67.2989,67.3181,54072.0
2023-03-09 11:30:00,69.95,70.0,69.67,69.74,36353.0,67.3181,67.3662,67.0487,67.116,36353.0
2023-03-09 12:00:00,69.76,69.8,69.58,69.79,34596.0,67.1353,67.1738,66.962,67.1641,34596.0
2023-03-09 12:30:00,69.8,69.86,69.18,69.32,47411.0,67.1738,67.2315,66.5771,66.7118,47411.0
2023-03-09 13:00:00,69.29,69.39,68.97,68.98,45351.0,66.683,66.7792,66.375,66.3846,45351.0
2023-03-09 13:30:00,68.96,69.0,68.35,68.52,79695.0,66.3654,66.4039,65.7783,65.9419,79695.0
2023-03-09 14:00:00,68.52,68.54,68.14,68.32,89421.0,65.9419,65.9612,65.5762,65.7494,89421.0
2023-03-09 14:30:00,68.32,68.35,67.85,67.95,68397.0,65.7494,65.7783,65.2971,65.3934,68397.0
2023-03-09 15:00:00,67.96,68.07,67.38,67.52,105622.0,65.403,65.5089,64.8448,64.9795,105622.0
2023-03-09 15:30:00,67.48,67.88,67.27,67.39,397424.0,64.9411,65.326,64.739,64.8544,397424.0
2023-03-10 09:30:00,67.0,67.26,63.43,63.98,831716.0,64.4791,64.7293,61.0434,61.5727,831716.0
2023-03-10 10:00:00,63.98,64.76,62.97,63.31,657248.0,61.5727,62.3234,60.6007,60.928,657248.0
2023-03-10 10:30:00,63.3,63.44,61.79,62.53,1036547.0,60.9183,61.0531,59.4651,60.1773,1036547.0
2023-03-10 11:00:00,62.54,63.88,62.25,63.76,825733.0,60.1869,61.4765,59.9078,61.361,825733.0
2023-03-10 11:30:00,63.76,64.16,62.41,62.45,512262.0,61.361,61.746,60.0618,60.1003,512262.0
2023-03-10 12:00:00,62.47,62.7,61.7,61.79,446907.0,60.1196,60.3409,59.3785,59.4651,446907.0
2023-03-10 12:30:00,61.8,62.16,61.12,61.33,318878.0,59.4748,59.8212,58.8204,59.0224,318878.0
2023-03-10 13:00:00,61.33,61.68,61.15,61.6,313830.0,59.0224,59.3593,58.8492,59.2823,313830.0
2023-03-10 13:30:00,61.6,61.65,60.81,61.07,249033.0,59.2823,59.3304,58.522,58.7722,249033.0
2023-03-10 14:00:00,61.07,61.6,60.79,60.93,446785.0,58.7722,59.2823,58.5028,58.6375,446785.0
2023-03-10 14:30:00,60.92,61.75,60.89,61.16,443216.0,58.6279,59.4266,58.599,58.8588,443216.0
2023-03-10 15:00:00,61.18,61.24,60.36,60.83,596867.0,58.8781,58.9358,58.0889,58.5413,596867.0
2023-03-10 15:30:00,60.83,60.97,59.74,60.3,1846401.0,58.5413,58.676,57.4923,58.0312,1846401.0
2023-03-13 09:30:00,59.76,60.45,56.16,59.44,1031381.0,57.5115,58.1756,54.047,57.2036,1031381.0
2023-03-13 10:00:00,59.41,59.77,58.29,58.41,751583.0,57.1747,57.5211,56.0968,56.2123,751583.0
2023-03-13 10:30:00,58.41,58.91,57.82,58.45,601922.0,56.2123,56.6935,55.6445,56.2508,601922.0
2023-03-13 11:00:00,58.48,60.03,58.32,59.85,717399.0,56.2797,57.7714,56.1257,57.5981,717399.0
2023-03-13 11:30:00,59.8,60.3,59.28,59.83,693752.0,57.55,58.0312,57.0496,57.5789,693752.0
2023-03-13 12:00:00,59.84,60.01,59.01,59.83,371246.0,57.5885,57.7521,56.7897,57.5789,371246.0
2023-03-13 12:30:00,59.82,59.89,58.65,58.71,374454.0,57.5693,57.6366,56.4433,56.501,374454.0
2023-03-13 13:00:00,58.71,59.19,58.43,58.91,200833.0,56.501,56.963,56.2316,56.6935,200833.0
2023-03-13 13:30:00,58.92,59.29,58.65,59.08,335414.0,56.7031,57.0592,56.4433,56.8571,335414.0
2023-03-13 14:00:00,59.05,59.46,58.91,59.22,474285.0,56.8282,57.2228,56.6935,56.9918,474285.0
2023-03-13 14:30:00,59.22,59.4,58.88,58.93,332406.0,56.9918,57.1651,56.6646,56.7127,332406.0
2023-03-13 15:00:00,58.93,59.11,58.6,58.83,399095.0,56.7127,56.886,56.3952,56.6165,399095.0
2023-03-13 15:30:00,58.83,58.93,58.46,58.48,1228234.0,56.6165,56.7127,56.2604,56.2797,1228234.0
2023-03-14 09:30:00,59.67,61.0,58.51,60.58,1267999.0,57.4249,58.7049,56.3086,58.3007,1267999.0
2023-03-14 10:00:00,60.54,61.1,60.36,60.57,547244.0,58.2622,58.8011,58.0889,58.291,547244.0
2023-03-14 10:30:00,60.51,60.72,60.36,60.41,640231.0,58.2333,58.4354,58.0889,58.1371,640231.0
2023-03-14 11:00:00,60.4,61.04,60.37,60.91,1955510.0,58.1274,58.7434,58.0986,58.6183,1955510.0
2023-03-14 11:30:00,60.91,60.91,60.12,60.51,499704.0,58.6183,58.6183,57.858,58.2333,499704.0
2023-03-14 12:00:00,60.52,60.87,60.12,60.15,212540.0,58.2429,58.5798,57.858,57.8868,212540.0
2023-03-14 12:30:00,60.14,60.76,60.09,60.4,219973.0,57.8772,58.4739,57.8291,58.1274,219973.0
2023-03-14 13:00:00,60.44,60.51,59.57,59.93,203062.0,58.1659,58.2333,57.3287,57.6751,203062.0
2023-03-14 13:30:00,59.92,60.25,59.83,60.09,152928.0,57.6655,57.9831,57.5789,57.8291,152928.0
2023-03-14 14:00:00,60.15,60.21,59.67,59.8,295195.0,57.8868,57.9446,57.4249,57.55,295195.0
2023-03-14 14:30:00,59.8,60.18,59.75,59.94,197383.0,57.55,57.9157,57.5019,57.6847,197383.0
2023-03-14 15:00:00,59.95,60.1,59.64,60.05,221128.0,57.6944,57.8387,57.396,57.7906,221128.0
2023-03-14 15:30:00,60.05,60.33,59.66,59.74,873756.0,57.7906,58.0601,57.4153,57.4923,873756.0
2023-03-15 09:30:00,57.5,58.13,56.58,56.75,450530.0,55.3366,55.9428,54.4512,54.6148,450530.0
2023-03-15 10:00:00,56.79,57.89,56.71,57.53,312550.0,54.6533,55.7119,54.5763,55.3654,312550.0
2023-03-15 10:30:00,57.54,57.64,57.04,57.59,303348.0,55.375,55.4713,54.8939,55.4232,303348.0
2023-03-15 11:00:00,57.62,57.95,57.37,57.47,352301.0,55.452,55.7696,55.2114,55.3077,352301.0
2023-03-15 11:30:00,57.4,57.65,57.09,57.31,433525.0,55.2403,55.4809,54.942,55.1537,433525.0
2023-03-15 12:00:00,57.32,57.54,56.71,56.92,363458.0,55.1633,55.375,54.5763,54.7784,363458.0
2023-03-15 12:30:00,56.88,57.47,56.88,57.11,542512.0,54.7399,55.3077,54.7399,54.9612,542512.0
2023-03-15 13:00:00,57.11,57.3,56.88,57.14,414737.0,54.9612,55.1441,54.7399,54.9901,414737.0
2023-03-15 13:30:00,57.15,57.3,56.82,57.21,243835.0,54.9997,55.1441,54.6821,55.0575,243835.0
2023-03-15 14:00:00,57.23,57.35,56.46,57.08,323610.0,55.0767,55.1922,54.3357,54.9324,323610.0
2023-03-15 14:30:00,57.1,57.64,56.96,57.56,462023.0,54.9516,55.4713,54.8169,55.3943,462023.0
2023-03-15 15:00:00,57.57,57.8,57.24,57.74,434361.0,55.4039,55.6253,55.0863,55.5675,434361.0
2023-03-15 15:30:00,57.76,57.8,57.06,57.66,896974.0,55.5868,55.6253,54.9131,55.4905,896974.0
2023-03-16 09:30:00,56.77,58.21,56.77,57.43,196836.0,54.634,56.0198,54.634,55.2692,196836.0
2023-03-16 10:00:00,57.4,57.67,56.05,56.57,245954.0,55.2403,55.5002,53.9411,54.4415,245954.0
2023-03-16 10:30:00,56.55,58.24,56.39,58.07,246382.0,54.4223,56.0487,54.2683,55.8851,246382.0
2023-03-16 11:00:00,58.05,59.0,57.88,58.79,289124.0,55.8659,56.7801,55.7023,56.578,289124.0
2023-03-16 11:30:00,58.83,59.38,58.57,59.37,263342.0,56.6165,57.1458,56.3663,57.1362,263342.0
2023-03-16 12:00:00,59.36,59.44,58.77,58.85,223539.0,57.1266,57.2036,56.5588,56.6358,223539.0
2023-03-16 12:30:00,58.88,59.35,58.69,59.32,194577.0,56.6646,57.1169,56.4818,57.0881,194577.0
2023-03-16 13:00:00,59.35,59.75,58.96,59.06,229761.0,57.1169,57.5019,56.7416,56.8379,229761.0
2023-03-16 13:30:00,59.04,59.07,58.77,58.99,250872.0,56.8186,56.8475,56.5588,56.7705,250872.0
2023-03-16 14:00:00,59.01,59.31,58.77,58.95,261847.0,56.7897,57.0785,56.5588,56.732,261847.0
2023-03-16 14:30:00,58.95,58.96,58.59,58.64,125381.0,56.732,56.7416,56.3855,56.4337,125381.0
2023-03-16 15:00:00,58.64,59.06,58.62,59.06,159023.0,56.4337,56.8379,56.4144,56.8379,159023.0
2023-03-16 15:30:00,59.08,59.16,58.57,58.76,645533.0,56.8571,56.9341,56.3663,56.5491,645533.0
2023-03-17 09:30:00,57.79,58.2,57.47,57.57,260970.0,55.6156,56.0102,55.3077,55.4039,260970.0
2023-03-17 10:00:00,57.59,58.03,56.83,57.03,299554.0,55.4232,55.8466,54.6918,54.8842,299554.0
2023-03-17 10:30:00,57.08,57.14,56.17,56.24,180740.0,54.9324,54.9901,54.0566,54.124,180740.0
2023-03-17 11:00:00,56.22,56.45,55.84,56.05,218469.0,54.1047,54.3261,53.739,53.9411,218469.0
2023-03-17 11:30:00,56.06,56.17,55.52,55.65,286149.0,53.9507,54.0566,53.4311,53.5562,286149.0
2023-03-17 12:00:00,55.65,56.22,55.62,56.12,232487.0,53.5562,54.1047,53.5273,54.0085,232487.0
2023-03-17 12:30:00,56.09,56.4,55.89,56.19,144944.0,53.9796,54.2779,53.7871,54.0758,144944.0
2023-03-17 13:00:00,56.16,56.7,56.03,56.53,134661.0,54.047,54.5667,53.9219,54.403,134661.0
2023-03-17 13:30:00,56.55,56.72,56.27,56.58,136123.0,54.4223,54.5859,54.1528,54.4512,136123.0
2023-03-17 14:00:00,56.62,56.84,56.38,56.46,180424.0,54.4897,54.7014,54.2587,54.3357,180424.0
2023-03-17 14:30:00,56.45,56.76,56.34,56.7,175203.0,54.3261,54.6244,54.2202,54.5667,175203.0
2023-03-17 15:00:00,56.71,57.03,56.67,56.96,293209.0,54.5763,54.8842,54.5378,54.8169,293209.0
2023-03-17 15:30:00,56.95,57.0,56.3,56.52,549672.0,54.8072,54.8554,54.1817,54.3934,549672.0
2023-03-20 09:30:00,57.43,57.92,56.3,56.38,191935.0,55.2692,55.7408,54.1817,54.2587,191935.0
2023-03-20 10:00:00,56.38,56.8,55.88,56.3,190638.0,54.2587,54.6629,53.7775,54.1817,190638.0
2023-03-20 10:30:00,56.34,56.63,56.13,56.6,141783.0,54.2202,54.4993,54.0181,54.4704,141783.0
2023-03-20 11:00:00,56.61,57.33,56.56,57.29,151545.0,54.48,55.1729,54.4319,55.1345,151545.0
2023-03-20 11:30:00,57.3,57.41,56.7,56.76,193780.0,55.1441,55.2499,54.5667,54.6244,193780.0
2023-03-20 12:00:00,56.78,56.8,56.18,56.31,129216.0,54.6436,54.6629,54.0662,54.1913,129216.0
2023-03-20 12:30:00,56.31,56.75,56.17,56.64,107910.0,54.1913,54.6148,54.0566,54.5089,107910.0
2023-03-20 13:00:00,56.64,56.8,56.43,56.43,106090.0,54.5089,54.6629,54.3068,54.3068,106090.0
2023-03-20 13:30:00,56.43,56.64,56.23,56.34,91741.0,54.3068,54.5089,54.1143,54.2202,91741.0
2023-03-20 14:00:00,56.34,56.45,56.16,56.42,168750.0,54.2202,54.3261,54.047,54.2972,168750.0
2023-03-20 14:30:00,56.43,56.67,56.33,56.44,108565.0,54.3068,54.5378,54.2106,54.3164,108565.0
2023-03-20 15:00:00,56.43,56.55,56.31,56.52,106398.0,54.3068,54.4223,54.1913,54.3934,106398.0
2023-03-20 15:30:00,56.52,56.86,56.52,56.86,511897.0,54.3934,54.7206,54.3934,54.7206,511897.0
2023-03-21 09:30:00,59.44,60.23,58.94,60.11,272209.0,57.2036,57.9638,56.7224,57.8484,272209.0
2023-03-21 10:00:00,60.08,60.31,59.22,59.3,231254.0,57.8195,58.0408,56.9918,57.0688,231254.0
2023-03-21 10:30:00,59.26,60.12,59.24,59.94,175354.0,57.0303,57.858,57.0111,57.6847,175354.0
2023-03-21 11:00:00,59.92,60.58,59.74,60.54,101715.0,57.6655,58.3007,57.4923,58.2622,101715.0
2023-03-21 11:30:00,60.55,60.97,60.53,60.91,248659.0,58.2718,58.676,58.2525,58.6183,248659.0
2023-03-21 12:00:00,60.89,61.27,60.62,61.14,117026.0,58.599,58.9647,58.3392,58.8396,117026.0
2023-03-21 12:30:00,61.17,61.34,61.11,61.24,88540.0,58.8685,59.0321,58.8107,58.9358,88540.0
2023-03-21 13:00:00,61.24,61.45,61.06,61.39,113980.0,58.9358,59.1379,58.7626,59.0802,113980.0
2023-03-21 13:30:00,61.37,61.76,61.14,61.18,176342.0,59.0609,59.4363,58.8396,58.8781,176342.0
2023-03-21 14:00:00,61.15,61.15,60.86,60.96,166820.0,58.8492,58.8492,58.5701,58.6664,166820.0
2023-03-21 14:30:00,60.95,61.05,60.78,60.8,104911.0,58.6567,58.753,58.4931,58.5124,104911.0
2023-03-21 15:00:00,60.8,61.09,60.8,60.87,235155.0,58.5124,58.7915,58.5124,58.5798,235155.0
2023-03-21 15:30:00,60.87,61.04,60.61,60.74,734410.0,58.5798,58.7434,58.3295,58.4546,734410.0
2023-03-22 09:30:00,60.55,61.08,60.22,60.93,207015.0,58.2718,58.7819,57.9542,58.6375,207015.0
2023-03-22 10:00:00,60.92,61.31,60.75,61.24,175544.0,58.6279,59.0032,58.4643,58.9358,175544.0
2023-03-22 10:30:00,61.28,61.42,61.07,61.15,162091.0,58.9743,59.1091,58.7722,58.8492,162091.0
2023-03-22 11:00:00,61.17,61.17,60.77,60.8,73673.0,58.8685,58.8685,58.4835,58.5124,73673.0
2023-03-22 11:30:00,60.8,60.99,60.7,60.77,128378.0,58.5124,58.6952,58.4162,58.4835,128378.0
2023-03-22 12:00:00,60.8,60.88,60.59,60.76,77659.0,58.5124,58.5894,58.3103,58.4739,77659.0
2023-03-22 12:30:00,60.75,60.83,60.59,60.77,29655.0,58.4643,58.5413,58.3103,58.4835,29655.0
2023-03-22 13:00:00,60.77,60.92,60.68,60.89,98198.0,58.4835,58.6279,58.3969,58.599,98198.0
2023-03-22 13:30:00,60.87,61.1,60.65,61.08,79447.0,58.5798,58.8011,58.368,58.7819,79447.0
2023-03-22 14:00:00,61.1,61.68,60.72,60.76,183652.0,58.8011,59.3593,58.4354,58.4739,183652.0
2023-03-22 14:30:00,60.72,61.32,60.09,60.54,234295.0,58.4354,59.0128,57.8291,58.2622,234295.0
2023-03-22 15:00:00,60.48,60.61,59.66,60.1,252528.0,58.2044,58.3295,57.4153,57.8387,252528.0
2023-03-22 15:30:00,60.09,60.13,58.77,58.92,558191.0,57.8291,57.8676,56.5588,56.7031,558191.0
2023-03-23 09:30:00,59.11,59.77,58.88,59.4,115930.0,56.886,57.5211,56.6646,57.1651,115930.0
2023-03-23 10:00:00,59.41,59.89,59.41,59.61,71979.0,57.1747,57.6366,57.1747,57.3672,71979.0
2023-03-23 10:30:00,59.62,59.85,59.39,59.81,76198.0,57.3768,57.5981,57.1554,57.5596,76198.0
2023-03-23 11:00:00,59.83,60.07,59.56,59.6,121996.0,57.5789,57.8099,57.319,57.3575,121996.0
2023-03-23 11:30:00,59.6,59.83,59.56,59.64,68082.0,57.3575,57.5789,57.319,57.396,68082.0
2023-03-23 12:00:00,59.63,59.68,59.28,59.5,87778.0,57.3864,57.4345,57.0496,57.2613,87778.0
2023-03-23 12:30:00,59.52,59.53,59.06,59.15,82492.0,57.2806,57.2902,56.8379,56.9245,82492.0
2023-03-23 13:00:00,59.14,59.3,58.89,58.96,84788.0,56.9148,57.0688,56.6743,56.7416,84788.0
2023-03-23 13:30:00,58.93,59.12,58.69,58.75,90198.0,56.7127,56.8956,56.4818,56.5395,90198.0
2023-03-23 14:00:00,58.75,58.84,58.13,58.13,86665.0,56.5395,56.6261,55.9428,55.9428,86665.0
2023-03-23 14:30:00,58.12,58.18,57.26,57.68,242141.0,55.9332,55.991,55.1056,55.5098,242141.0
2023-03-23 15:00:00,57.69,58.21,57.29,57.6,200850.0,55.5194,56.0198,55.1345,55.4328,200850.0
2023-03-23 15:30:00,57.56,57.78,57.44,57.7,614439.0,55.3943,55.606,55.2788,55.529,614439.0
2023-03-24 09:30:00,56.59,56.75,55.16,56.15,280357.0,54.4608,54.6148,53.0846,54.0373,280357.0
2023-03-24 10:00:00,56.18,56.51,55.48,55.99,191512.0,54.0662,54.3838,53.3926,53.8834,191512.0
2023-03-24 10:30:00,56.0,56.34,55.47,55.6,124972.0,53.893,54.2202,53.3829,53.508,124972.0
2023-03-24 11:00:00,55.59,55.71,55.22,55.39,114794.0,53.4984,53.6139,53.1423,53.3059,114794.0
2023-03-24 11:30:00,55.38,56.21,55.37,56.15,135805.0,53.2963,54.0951,53.2867,54.0373,135805.0
2023-03-24 12:00:00,56.19,56.34,55.85,56.01,143101.0,54.0758,54.2202,53.7486,53.9026,143101.0
2023-03-24 12:30:00,56.01,56.35,55.91,56.27,73379.0,53.9026,54.2298,53.8064,54.1528,73379.0
2023-03-24 13:00:00,56.29,56.4,55.89,56.15,187069.0,54.1721,54.2779,53.7871,54.0373,187069.0
2023-03-24 13:30:00,56.15,56.49,56.15,56.48,142661.0,54.0373,54.3646,54.0373,54.3549,142661.0
2023-03-24 14:00:00,56.48,56.7,56.4,56.7,182274.0,54.3549,54.5667,54.2779,54.5667,182274.0
2023-03-24 14:30:00,56.69,56.97,56.62,56.83,148032.0,54.557,54.8265,54.4897,54.6918,148032.0
2023-03-24 15:00:00,56.84,57.15,56.73,57.14,194087.0,54.7014,54.9997,54.5955,54.9901,194087.0
2023-03-24 15:30:00,57.15,57.56,57.0,57.55,395568.0,54.9997,55.3943,54.8554,55.3847,395568.0
2023-03-27 09:30:00,58.05,58.28,57.31,57.72,97577.0,55.8659,56.0872,55.1537,55.5483,97577.0
2023-03-27 10:00:00,57.72,58.07,57.63,57.81,227498.0,55.5483,55.8851,55.4617,55.6349,227498.0
2023-03-27 10:30:00,57.81,58.22,57.72,58.17,340300.0,55.6349,56.0295,55.5483,55.9813,340300.0
2023-03-27 11:00:00,58.16,58.38,58.13,58.34,158433.0,55.9717,56.1834,55.9428,56.1449,158433.0
2023-03-27 11:30:00,58.32,58.38,58.16,58.23,44652.0,56.1257,56.1834,55.9717,56.0391,44652.0
2023-03-27 12:00:00,58.25,58.64,58.23,58.49,69240.0,56.0583,56.4337,56.0391,56.2893,69240.0
2023-03-27 12:30:00,58.51,58.79,58.35,58.71,57320.0,56.3086,56.578,56.1546,56.501,57320.0
2023-03-27 13:00:00,58.71,58.82,58.47,58.81,57764.0,56.501,56.6069,56.2701,56.5973,57764.0
2023-03-27 13:30:00,58.82,58.93,58.73,58.93,39455.0,56.6069,56.7127,56.5203,56.7127,39455.0
2023-03-27 14:00:00,58.93,59.15,58.83,59.14,69621.0,56.7127,56.9245,56.6165,56.9148,69621.0
2023-03-27 14:30:00,59.13,59.45,59.13,59.41,97645.0,56.9052,57.2132,56.9052,57.1747,97645.0
2023-03-27 15:00:00,59.42,59.47,59.18,59.2,74534.0,57.1843,57.2324,56.9533,56.9726,74534.0
2023-03-27 15:30:00,59.2,59.21,58.72,58.95,317077.0,56.9726,56.9822,56.5107,56.732,317077.0
2023-03-28 09:30:00,58.92,59.41,58.82,59.13,60466.0,56.7031,57.1747,56.6069,56.9052,60466.0
2023-03-28 10:00:00,59.09,59.29,58.86,59.01,58045.0,56.8667,57.0592,56.6454,56.7897,58045.0
2023-03-28 10:30:00,59.03,59.06,58.56,58.65,38909.0,56.809,56.8379,56.3567,56.4433,38909.0
2023-03-28 11:00:00,58.64,58.82,58.58,58.8,48707.0,56.4337,56.6069,56.3759,56.5876,48707.0
2023-03-28 11:30:00,58.74,58.99,58.73,58.99,52898.0,56.5299,56.7705,56.5203,56.7705,52898.0
2023-03-28 12:00:00,59.0,59.05,58.89,59.03,50177.0,56.7801,56.8282,56.6743,56.809,50177.0
2023-03-28 12:30:00,59.03,59.09,58.96,58.99,52366.0,56.809,56.8667,56.7416,56.7705,52366.0
2023-03-28 13:00:00,58.98,59.01,58.73,58.78,42514.0,56.7609,56.7897,56.5203,56.5684,42514.0
2023-03-28 13:30:00,58.77,58.79,58.42,58.48,36578.0,56.5588,56.578,56.2219,56.2797,36578.0
2023-03-28 14:00:00,58.48,58.67,58.47,58.67,37487.0,56.2797,56.4625,56.2701,56.4625,37487.0
2023-03-28 14:30:00,58.66,59.0,58.62,58.97,44186.0,56.4529,56.7801,56.4144,56.7512,44186.0
2023-03-28 15:00:00,58.97,59.05,58.86,58.88,49490.0,56.7512,56.8282,56.6454,56.6646,49490.0
2023-03-28 15:30:00,58.86,59.19,58.77,59.08,226099.0,56.6454,56.963,56.5588,56.8571,226099.0
2023-03-29 09:30:00,60.03,60.22,59.46,60.03,135689.0,57.7714,57.9542,57.2228,57.7714,135689.0
2023-03-29 10:00:00,60.08,60.69,60.07,60.5,161894.0,57.8195,58.4065,57.8099,58.2237,161894.0
2023-03-29 10:30:00,60.52,60.65,60.09,60.12,113666.0,58.2429,58.368,57.8291,57.858,113666.0
2023-03-29 11:00:00,60.15,60.18,59.89,60.07,149417.0,57.8868,57.9157,57.6366,57.8099,149417.0
2023-03-29 11:30:00,60.08,60.21,59.97,60.0,123022.0,57.8195,57.9446,57.7136,57.7425,123022.0
2023-03-29 12:00:00,60.01,60.11,59.84,60.02,113004.0,57.7521,57.8484,57.5885,57.7617,113004.0
2023-03-29 12:30:00,60.01,60.06,59.85,59.94,81849.0,57.7521,57.8002,57.5981,57.6847,81849.0
2023-03-29 13:00:00,59.93,60.23,59.84,60.22,95991.0,57.6751,57.9638,57.5885,57.9542,95991.0
2023-03-29 13:30:00,60.21,60.25,59.99,60.13,58688.0,57.9446,57.9831,57.7329,57.8676,58688.0
2023-03-29 14:00:00,60.13,60.23,59.98,60.01,104844.0,57.8676,57.9638,57.7232,57.7521,104844.0
2023-03-29 14:30:00,60.03,60.23,59.99,60.19,131686.0,57.7714,57.9638,57.7329,57.9253,131686.0
2023-03-29 15:00:00,60.19,60.37,60.04,60.35,126567.0,57.9253,58.0986,57.781,58.0793,126567.0
2023-03-29 15:30:00,60.34,60.7,60.24,60.64,411103.0,58.0697,58.4162,57.9735,58.3584,411103.0
2023-03-30 09:30:00,61.43,61.74,61.22,61.64,150277.0,59.1187,59.417,58.9166,59.3208,150277.0
2023-03-30 10:00:00,61.65,61.69,61.09,61.25,115861.0,59.3304,59.3689,58.7915,58.9455,115861.0
2023-03-30 10:30:00,61.25,61.42,61.06,61.24,83753.0,58.9455,59.1091,58.7626,58.9358,83753.0
2023-03-30 11:00:00,61.23,61.3,61.12,61.23,73648.0,58.9262,58.9936,58.8204,58.9262,73648.0
2023-03-30 11:30:00,61.23,61.26,60.85,61.02,99306.0,58.9262,58.9551,58.5605,58.7241,99306.0
2023-03-30 12:00:00,61.02,61.27,60.93,61.2,87173.0,58.7241,58.9647,58.6375,58.8973,87173.0
2023-03-30 12:30:00,61.2,61.25,60.9,61.05,108162.0,58.8973,58.9455,58.6086,58.753,108162.0
2023-03-30 13:00:00,61.04,61.17,61.01,61.1,82920.0,58.7434,58.8685,58.7145,58.8011,82920.0
2023-03-30 13:30:00,61.09,61.11,60.71,60.99,99945.0,58.7915,58.8107,58.4258,58.6952,99945.0
2023-03-30 14:00:00,60.99,61.28,60.95,61.25,126418.0,58.6952,58.9743,58.6567,58.9455,126418.0
2023-03-30 14:30:00,61.25,61.36,61.17,61.34,162483.0,58.9455,59.0513,58.8685,59.0321,162483.0
2023-03-30 15:00:00,61.34,61.43,61.28,61.41,141020.0,59.0321,59.1187,58.9743,59.0994,141020.0
2023-03-30 15:30:00,61.41,61.67,61.36,61.43,525333.0,59.0994,59.3497,59.0513,59.1187,525333.0
2023-03-31 09:30:00,62.08,62.45,61.86,62.04,62164.0,59.7442,60.1003,59.5325,59.7057,62164.0
2023-03-31 10:00:00,62.06,62.85,61.94,62.74,152555.0,59.725,60.4853,59.6095,60.3794,152555.0
2023-03-31 10:30:00,62.72,62.86,62.53,62.83,83348.0,60.3602,60.4949,60.1773,60.466,83348.0
2023-03-31 11:00:00,62.82,63.05,62.75,63.03,71552.0,60.4564,60.6777,60.389,60.6585,71552.0
2023-03-31 11:30:00,63.04,63.29,62.96,63.24,97819.0,60.6681,60.9087,60.5911,60.8606,97819.0
2023-03-31 12:00:00,63.25,63.33,63.02,63.05,67025.0,60.8702,60.9472,60.6489,60.6777,67025.0
2023-03-31 12:30:00,63.05,63.1,62.78,62.83,37201.0,60.6777,60.7259,60.4179,60.466,37201.0
2023-03-31 13:00:00,62.83,62.84,62.53,62.58,39523.0,60.466,60.4756,60.1773,60.2254,39523.0
2023-03-31 13:30:00,62.57,62.66,62.46,62.62,47943.0,60.2158,60.3024,60.1099,60.2639,47943.0
2023-03-31 14:00:00,62.64,62.77,62.57,62.64,50641.0,60.2832,60.4083,60.2158,60.2832,50641.0
2023-03-31 14:30:00,62.63,62.68,62.54,62.67,66691.0,60.2735,60.3217,60.1869,60.312,66691.0
2023-03-31 15:00:00,62.69,63.23,62.69,63.19,95732.0,60.3313,60.851,60.3313,60.8125,95732.0
2023-03-31 15:30:00,63.19,63.29,62.79,63.16,354755.0,60.8125,60.9087,60.4275,60.7836,354755.0
2023-04-03 09:30:00,63.09,63.28,62.43,62.58,116655.0,60.7162,60.8991,60.0811,60.2254,116655.0
2023-04-03 10:00:00,62.63,62.83,62.49,62.76,39690.0,60.2735,60.466,60.1388,60.3986,39690.0
2023-04-03 10:30:00,62.82,62.84,62.15,62.18,121957.0,60.4564,60.4756,59.8116,59.8405,121957.0
2023-04-03 11:00:00,62.21,62.4,62.09,62.2,103568.0,59.8693,60.0522,59.7539,59.8597,103568.0
2023-04-03 11:30:00,62.21,62.51,62.1,62.51,51033.0,59.8693,60.1581,59.7635,60.1581,51033.0
2023-04-03 12:00:00,62.53,62.57,62.35,62.37,74664.0,60.1773,60.2158,60.0041,60.0233,74664.0
2023-04-03 12:30:00,62.36,62.48,62.35,62.43,32470.0,60.0137,60.1292,60.0041,60.0811,32470.0
2023-04-03 13:00:00,62.43,62.43,62.04,62.05,67000.0,60.0811,60.0811,59.7057,59.7154,67000.0
2023-04-03 13:30:00,62.05,62.12,61.8,61.8,89014.0,59.7154,59.7827,59.4748,59.4748,89014.0
2023-04-03 14:00:00,61.8,62.14,61.67,62.14,65538.0,59.4748,59.802,59.3497,59.802,65538.0
2023-04-03 14:30:00,62.13,62.45,62.12,62.44,58681.0,59.7923,60.1003,59.7827,60.0907,58681.0
2023-04-03 15:00:00,62.45,62.56,62.39,62.52,64150.0,60.1003,60.2062,60.0426,60.1677,64150.0
2023-04-03 15:30:00,62.52,62.58,62.33,62.39,345225.0,60.1677,60.2254,59.9848,60.0426,345225.0
2023-04-04 09:30:00,62.62,62.97,62.32,62.94,165874.0,60.2639,60.6007,59.9752,60.5719,165874.0
2023-04-04 10:00:00,62.99,63.17,61.97,62.03,206688.0,60.62,60.7932,59.6384,59.6961,206688.0
2023-04-04 10:30:00,62.02,62.43,61.87,61.9,192055.0,59.6865,60.0811,59.5421,59.571,192055.0
2023-04-04 11:00:00,61.86,61.87,61.45,61.76,95266.0,59.5325,59.5421,59.1379,59.4363,95266.0
2023-04-04 11:30:00,61.81,61.84,61.2,61.23,66081.0,59.4844,59.5133,58.8973,58.9262,66081.0
2023-04-04 12:00:00,61.23,61.57,61.1,61.57,98667.0,58.9262,59.2534,58.8011,59.2534,98667.0
2023-04-04 12:30:00,61.58,61.63,61.46,61.49,44170.0,59.263,59.3112,59.1476,59.1764,44170.0
2023-04-04 13:00:00,61.48,61.71,61.47,61.69,38516.0,59.1668,59.3882,59.1572,59.3689,38516.0
2023-04-04 13:30:00,61.71,61.8,61.6,61.66,42449.0,59.3882,59.4748,59.2823,59.34,42449.0
2023-04-04 14:00:00,61.65,61.7,61.55,61.6,59154.0,59.3304,59.3785,59.2342,59.2823,59154.0
2023-04-04 14:30:00,61.6,61.89,61.54,61.76,112779.0,59.2823,59.5614,59.2245,59.4363,112779.0
2023-04-04 15:00:00,61.75,61.94,61.68,61.79,156811.0,59.4266,59.6095,59.3593,59.4651,156811.0
2023-04-04 15:30:00,61.8,62.16,61.56,62.14,495989.0,59.4748,59.8212,59.2438,59.802,495989.0
2023-04-05 09:30:00,61.47,62.16,60.75,61.46,106679.0,59.1572,59.8212,58.4643,59.1476,106679.0
2023-04-05 10:00:00,61.48,61.5,60.73,60.81,81569.0,59.1668,59.1861,58.445,58.522,81569.0
2023-04-05 10:30:00,60.8,61.02,60.32,60.39,147975.0,58.5124,58.7241,58.0505,58.1178,147975.0
2023-04-05 11:00:00,60.41,60.41,60.07,60.16,229323.0,58.1371,58.1371,57.8099,57.8965,229323.0
2023-04-05 11:30:00,60.15,60.44,60.13,60.31,127452.0,57.8868,58.1659,57.8676,58.0408,127452.0
2023-04-05 12:00:00,60.3,60.42,60.12,60.28,134401.0,58.0312,58.1467,57.858,58.012,134401.0
2023-04-05 12:30:00,60.27,60.45,60.2,60.37,61253.0,58.0023,58.1756,57.935,58.0986,61253.0
2023-04-05 13:00:00,60.37,60.87,60.34,60.75,65000.0,58.0986,58.5798,58.0697,58.4643,65000.0
2023-04-05 13:30:00,60.75,61.1,60.69,61.08,90790.0,58.4643,58.8011,58.4065,58.7819,90790.0
2023-04-05 14:00:00,61.07,61.19,61.01,61.08,111738.0,58.7722,58.8877,58.7145,58.7819,111738.0
2023-04-05 14:30:00,61.07,61.25,61.07,61.18,75727.0,58.7722,58.9455,58.7722,58.8781,75727.0
2023-04-05 15:00:00,61.17,61.18,60.88,61.03,148861.0,58.8685,58.8781,58.5894,58.7337,148861.0
2023-04-05 15:30:00,61.03,61.47,61.03,61.4,403093.0,58.7337,59.1572,58.7337,59.0898,403093.0
2023-04-06 09:30:00,61.12,61.17,60.75,61.04,95596.0,58.8204,58.8685,58.4643,58.7434,95596.0
2023-04-06 10:00:00,61.09,61.49,61.07,61.13,37037.0,58.7915,59.1764,58.7722,58.83,37037.0
2023-04-06 10:30:00,61.13,61.19,60.9,61.03,37799.0,58.83,58.8877,58.6086,58.7337,37799.0
2023-04-06 11:00:00,61.04,61.28,61.0,61.18,35467.0,58.7434,58.9743,58.7049,58.8781,35467.0
2023-04-06 11:30:00,61.16,61.3,61.04,61.3,23637.0,58.8588,58.9936,58.7434,58.9936,23637.0
2023-04-06 12:00:00,61.3,61.5,61.29,61.41,34357.0,58.9936,59.1861,58.984,59.0994,34357.0
2023-04-06 12:30:00,61.41,61.63,61.33,61.34,24830.0,59.0994,59.3112,59.0224,59.0321,24830.0
2023-04-06 13:00:00,61.32,61.48,61.29,61.4,13365.0,59.0128,59.1668,58.984,59.0898,13365.0
2023-04-06 13:30:00,61.4,61.45,61.22,61.23,27789.0,59.0898,59.1379,58.9166,58.9262,27789.0
2023-04-06 14:00:00,61.23,61.23,61.02,61.09,53189.0,58.9262,58.9262,58.7241,58.7915,53189.0
2023-04-06 14:30:00,61.09,61.28,61.05,61.16,64035.0,58.7915,58.9743,58.753,58.8588,64035.0
2023-04-06 15:00:00,61.12,61.14,60.73,60.81,121346.0,58.8204,58.8396,58.445,58.522,121346.0
2023-04-06 15:30:00,60.8,60.97,60.62,60.83,358541.0,58.5124,58.676,58.3392,58.5413,358541.0
2023-04-10 09:30:00,60.71,61.38,60.37,61.16,75028.0,58.4258,59.0706,58.0986,58.8588,75028.0
2023-04-10 10:00:00,61.18,61.25,60.78,60.97,103087.0,58.8781,58.9455,58.4931,58.676,103087.0
2023-04-10 10:30:00,61.0,61.42,60.98,61.02,98833.0,58.7049,59.1091,58.6856,58.7241,98833.0
2023-04-10 11:00:00,61.06,61.31,60.99,61.14,46532.0,58.7626,59.0032,58.6952,58.8396,46532.0
2023-04-10 11:30:00,61.13,61.17,60.74,60.8,42781.0,58.83,58.8685,58.4546,58.5124,42781.0
2023-04-10 12:00:00,60.78,61.12,60.72,61.12,41975.0,58.4931,58.8204,58.4354,58.8204,41975.0
2023-04-10 12:30:00,61.12,61.5,61.09,61.48,32599.0,58.8204,59.1861,58.7915,59.1668,32599.0
2023-04-10 13:00:00,61.49,61.78,61.46,61.61,35922.0,59.1764,59.4555,59.1476,59.2919,35922.0
2023-04-10 13:30:00,61.62,61.67,61.48,61.5,30170.0,59.3015,59.3497,59.1668,59.1861,30170.0
2023-04-10 14:00:00,61.52,61.72,61.43,61.55,39832.0,59.2053,59.3978,59.1187,59.2342,39832.0
2023-04-10 14:30:00,61.58,61.74,61.51,61.74,41306.0,59.263,59.417,59.1957,59.417,41306.0
2023-04-10 15:00:00,61.74,61.84,61.64,61.73,77323.0,59.417,59.5133,59.3208,59.4074,77323.0
2023-04-10 15:30:00,61.73,61.92,61.65,61.84,291075.0,59.4074,59.5903,59.3304,59.5133,291075.0
2023-04-11 09:30:00,62.2,62.39,61.75,62.0,57341.0,59.8597,60.0426,59.4266,59.6672,57341.0
2023-04-11 10:00:00,62.03,62.62,61.98,62.55,75611.0,59.6961,60.2639,59.648,60.1965,75611.0
2023-04-11 10:30:00,62.54,62.65,62.3,62.64,48960.0,60.1869,60.2928,59.956,60.2832,48960.0
2023-04-11 11:00:00,62.69,62.93,62.63,62.93,40338.0,60.3313,60.5622,60.2735,60.5622,40338.0
2023-04-11 11:30:00,62.91,63.16,62.88,63.12,81010.0,60.543,60.7836,60.5141,60.7451,81010.0
2023-04-11 12:00:00,63.12,63.18,62.97,63.07,72116.0,60.7451,60.8028,60.6007,60.697,72116.0
2023-04-11 12:30:00,63.08,63.13,62.95,63.09,28793.0,60.7066,60.7547,60.5815,60.7162,28793.0
2023-04-11 13:00:00,63.09,63.19,63.04,63.14,31968.0,60.7162,60.8125,60.6681,60.7643,31968.0
2023-04-11 13:30:00,63.14,63.32,63.04,63.3,72600.0,60.7643,60.9376,60.6681,60.9183,72600.0
2023-04-11 14:00:00,63.31,63.37,63.27,63.32,41504.0,60.928,60.9857,60.8895,60.9376,41504.0
2023-04-11 14:30:00,63.33,63.61,63.33,63.4,52348.0,60.9472,61.2167,60.9472,61.0146,52348.0
2023-04-11 15:00:00,63.4,63.59,63.29,63.52,69469.0,61.0146,61.1974,60.9087,61.13,69469.0
2023-04-11 15:30:00,63.52,63.62,63.09,63.1,353702.0,61.13,61.2263,60.7162,60.7259,353702.0
2023-04-12 09:30:00,63.57,63.87,62.85,63.04,101825.0,61.1782,61.4669,60.4853,60.6681,101825.0
2023-04-12 10:00:00,63.02,63.18,62.79,63.1,50646.0,60.6489,60.8028,60.4275,60.7259,50646.0
2023-04-12 10:30:00,63.13,63.15,62.46,62.55,48468.0,60.7547,60.774,60.1099,60.1965,48468.0
2023-04-12 11:00:00,62.53,62.72,62.36,62.72,46513.0,60.1773,60.3602,60.0137,60.3602,46513.0
2023-04-12 11:30:00,62.74,63.02,62.65,63.01,29442.0,60.3794,60.6489,60.2928,60.6392,29442.0
2023-04-12 12:00:00,63.02,63.14,62.94,63.08,27310.0,60.6489,60.7643,60.5719,60.7066,27310.0
2023-04-12 12:30:00,63.08,63.15,62.92,63.08,47757.0,60.7066,60.774,60.5526,60.7066,47757.0
2023-04-12 13:00:00,63.07,63.23,62.97,63.14,27442.0,60.697,60.851,60.6007,60.7643,27442.0
2023-04-12 13:30:00,63.13,63.31,63.11,63.26,48339.0,60.7547,60.928,60.7355,60.8798,48339.0
2023-04-12 14:00:00,63.25,63.42,63.03,63.09,75809.0,60.8702,61.0338,60.6585,60.7162,75809.0
2023-04-12 14:30:00,63.07,63.1,62.89,62.99,40305.0,60.697,60.7259,60.5238,60.62,40305.0
2023-04-12 15:00:00,62.97,63.06,62.59,62.61,44032.0,60.6007,60.6874,60.235,60.2543,44032.0
2023-04-12 15:30:00,62.59,62.93,62.54,62.55,216854.0,60.235,60.5622,60.1869,60.1965,216854.0
2023-04-13 09:30:00,63.14,63.55,62.98,63.44,100847.0,60.7643,61.1589,60.6104,61.0531,100847.0
2023-04-13 10:00:00,63.46,63.8,63.38,63.64,119069.0,61.0723,61.3995,60.9953,61.2455,119069.0
2023-04-13 10:30:00,63.58,63.72,63.42,63.57,38084.0,61.1878,61.3225,61.0338,61.1782,38084.0
2023-04-13 11:00:00,63.57,63.65,63.39,63.54,38531.0,61.1782,61.2552,61.0049,61.1493,38531.0
2023-04-13 11:30:00,63.51,63.71,63.5,63.71,23089.0,61.1204,61.3129,61.1108,61.3129,23089.0
2023-04-13 12:00:00,63.73,63.95,63.71,63.95,40866.0,61.3321,61.5439,61.3129,61.5439,40866.0
2023-04-13 12:30:00,63.93,64.06,63.89,64.0,30197.0,61.5246,61.6497,61.4861,61.592,30197.0
2023-04-13 13:00:00,64.01,64.14,63.87,64.05,57366.0,61.6016,61.7267,61.4669,61.6401,57366.0
2023-04-13 13:30:00,64.06,64.21,63.92,64.21,98401.0,61.6497,61.7941,61.515,61.7941,98401.0
2023-04-13 14:00:00,64.22,64.45,64.2,64.42,69790.0,61.8037,62.0251,61.7845,61.9962,69790.0
2023-04-13 14:30:00,64.42,64.69,64.39,64.61,89938.0,61.9962,62.256,61.9673,62.179,89938.0
2023-04-13 15:00:00,64.61,64.72,64.47,64.67,86629.0,62.179,62.2849,62.0443,62.2368,86629.0
2023-04-13 15:30:00,64.68,64.93,64.66,64.79,374363.0,62.2464,62.487,62.2272,62.3523,374363.0
2023-04-14 09:30:00,65.38,65.46,65.03,65.27,103533.0,62.9201,62.9971,62.5832,62.8142,103533.0
2023-04-14 10:00:00,65.2,65.22,64.66,64.91,105500.0,62.7468,62.7661,62.2272,62.4678,105500.0
2023-04-14 10:30:00,64.95,65.01,64.62,64.76,79833.0,62.5062,62.564,62.1887,62.3234,79833.0
2023-04-14 11:00:00,64.74,64.79,64.6,64.69,88814.0,62.3041,62.3523,62.1694,62.256,88814.0
2023-04-14 11:30:00,64.71,64.72,64.24,64.38,48763.0,62.2753,62.2849,61.823,61.9577,48763.0
2023-04-14 12:00:00,64.42,64.42,64.25,64.37,36725.0,61.9962,61.9962,61.8326,61.9481,36725.0
2023-04-14 12:30:00,64.37,64.45,64.13,64.24,31098.0,61.9481,62.0251,61.7171,61.823,31098.0
2023-04-14 13:00:00,64.22,64.44,64.21,64.21,36158.0,61.8037,62.0154,61.7941,61.7941,36158.0
2023-04-14 13:30:00,64.21,64.34,64.05,64.31,82844.0,61.7941,61.9192,61.6401,61.8903,82844.0
2023-04-14 14:00:00,64.32,64.79,64.29,64.79,58425.0,61.8999,62.3523,61.8711,62.3523,58425.0
2023-04-14 14:30:00,64.8,64.85,64.65,64.73,50354.0,62.3619,62.41,62.2175,62.2945,50354.0
2023-04-14 15:00:00,64.74,65.08,64.7,65.01,68069.0,62.3041,62.6314,62.2657,62.564,68069.0
2023-04-14 15:30:00,65.0,65.09,64.89,64.99,247354.0,62.5544,62.641,62.4485,62.5447,247354.0
2023-04-17 09:30:00,64.72,65.05,64.26,64.9,112040.0,62.2849,62.6025,61.8422,62.4581,112040.0
2023-04-17 10:00:00,64.95,65.03,64.67,64.76,68072.0,62.5062,62.5832,62.2368,62.3234,68072.0
2023-04-17 10:30:00,64.75,64.9,64.6,64.69,115663.0,62.3138,62.4581,62.1694,62.256,115663.0
2023-04-17 11:00:00,64.68,64.87,64.48,64.8,69768.0,62.2464,62.4293,62.0539,62.3619,69768.0
2023-04-17 11:30:00,64.76,64.97,64.59,64.94,45508.0,62.3234,62.5255,62.1598,62.4966,45508.0
2023-04-17 12:00:00,64.92,65.02,64.85,64.92,53872.0,62.4774,62.5736,62.41,62.4774,53872.0
2023-04-17 12:30:00,64.98,65.09,64.79,64.82,27385.0,62.5351,62.641,62.3523,62.3811,27385.0
2023-04-17 13:00:00,64.81,64.97,64.77,64.94,28926.0,62.3715,62.5255,62.333,62.4966,28926.0
2023-04-17 13:30:00,64.95,65.06,64.89,64.91,43047.0,62.5062,62.6121,62.4485,62.4678,43047.0
2023-04-17 14:00:00,64.91,64.99,64.8,64.95,66101.0,62.4678,62.5447,62.3619,62.5062,66101.0
2023-04-17 14:30:00,64.95,65.23,64.95,65.14,72344.0,62.5062,62.7757,62.5062,62.6891,72344.0
2023-04-17 15:00:00,65.15,65.25,65.01,65.11,85131.0,62.6987,62.795,62.564,62.6602,85131.0
2023-04-17 15:30:00,65.1,65.37,65.0,65.25,396173.0,62.6506,62.9104,62.5544,62.795,396173.0
2023-04-18 09:30:00,65.71,66.07,65.32,65.32,451770.0,63.2377,63.5841,62.8623,62.8623,451770.0
2023-04-18 10:00:00,65.34,65.77,64.94,65.2,376347.0,62.8816,63.2954,62.4966,62.7468,376347.0
2023-04-18 10:30:00,65.2,65.22,64.97,65.18,83621.0,62.7468,62.7661,62.5255,62.7276,83621.0
2023-04-18 11:00:00,65.2,65.25,65.0,65.13,102457.0,62.7468,62.795,62.5544,62.6795,102457.0
2023-04-18 11:30:00,65.13,65.27,65.02,65.11,84042.0,62.6795,62.8142,62.5736,62.6602,84042.0
2023-04-18 12:00:00,65.1,65.42,65.08,65.42,106440.0,62.6506,62.9586,62.6314,62.9586,106440.0
2023-04-18 12:30:00,65.43,65.43,65.14,65.27,81592.0,62.9682,62.9682,62.6891,62.8142,81592.0
2023-04-18 13:00:00,65.27,65.4,65.26,65.35,79190.0,62.8142,62.9393,62.8046,62.8912,79190.0
2023-04-18 13:30:00,65.34,65.6,65.33,65.44,142950.0,62.8816,63.1318,62.8719,62.9778,142950.0
2023-04-18 14:00:00,65.43,65.77,65.4,65.75,88024.0,62.9682,63.2954,62.9393,63.2761,88024.0
2023-04-18 14:30:00,65.75,65.82,65.3,65.42,97049.0,63.2761,63.3435,62.8431,62.9586,97049.0
2023-04-18 15:00:00,65.42,65.5,65.38,65.48,65616.0,62.9586,63.0356,62.9201,63.0163,65616.0
2023-04-18 15:30:00,65.49,65.58,65.31,65.32,402611.0,63.0259,63.1125,62.8527,62.8623,402611.0
2023-04-19 09:30:00,64.92,65.66,64.65,65.24,65679.0,62.4774,63.1895,62.2175,62.7853,65679.0
2023-04-19 10:00:00,65.26,65.58,65.05,65.46,92834.0,62.8046,63.1125,62.6025,62.9971,92834.0
2023-04-19 10:30:00,65.45,65.55,65.26,65.55,114617.0,62.9874,63.0837,62.8046,63.0837,114617.0
2023-04-19 11:00:00,65.56,65.63,65.35,65.61,44115.0,63.0933,63.1607,62.8912,63.1414,44115.0
2023-04-19 11:30:00,65.6,65.6,65.36,65.44,41847.0,63.1318,63.1318,62.9008,62.9778,41847.0
2023-04-19 12:00:00,65.47,65.56,65.43,65.47,24009.0,63.0067,63.0933,62.9682,63.0067,24009.0
2023-04-19 12:30:00,65.47,65.83,65.47,65.81,60307.0,63.0067,63.3531,63.0067,63.3339,60307.0
2023-04-19 13:00:00,65.83,66.04,65.75,65.92,46761.0,63.3531,63.5552,63.2761,63.4397,46761.0
2023-04-19 13:30:00,65.91,65.95,65.79,65.93,28619.0,63.4301,63.4686,63.3146,63.4494,28619.0
2023-04-19 14:00:00,65.93,66.07,65.9,65.92,35478.0,63.4494,63.5841,63.4205,63.4397,35478.0
2023-04-19 14:30:00,65.93,65.95,65.71,65.83,28827.0,63.4494,63.4686,63.2377,63.3531,28827.0
2023-04-19 15:00:00,65.82,65.86,65.75,65.83,52953.0,63.3435,63.382,63.2761,63.3531,52953.0
2023-04-19 15:30:00,65.83,65.89,65.62,65.79,170269.0,63.3531,63.4109,63.151,63.3146,170269.0
2023-04-20 09:30:00,64.65,65.31,64.38,64.56,147930.0,62.2175,62.8527,61.9577,62.1309,147930.0
2023-04-20 10:00:00,64.58,64.87,64.46,64.72,118274.0,62.1502,62.4293,62.0347,62.2849,118274.0
2023-04-20 10:30:00,64.74,64.95,64.58,64.62,73302.0,62.3041,62.5062,62.1502,62.1887,73302.0
2023-04-20 11:00:00,64.63,64.63,64.41,64.43,77274.0,62.1983,62.1983,61.9866,62.0058,77274.0
2023-04-20 11:30:00,64.43,64.43,64.05,64.17,69931.0,62.0058,62.0058,61.6401,61.7556,69931.0
2023-04-20 12:00:00,64.2,64.43,64.17,64.42,44736.0,61.7845,62.0058,61.7556,61.9962,44736.0
2023-04-20 12:30:00,64.41,64.47,64.32,64.41,125985.0,61.9866,62.0443,61.8999,61.9866,125985.0
2023-04-20 13:00:00,64.42,64.53,64.37,64.5,31983.0,61.9962,62.102,61.9481,62.0732,31983.0
2023-04-20 13:30:00,64.48,64.51,64.32,64.38,49387.0,62.0539,62.0828,61.8999,61.9577,49387.0
2023-04-20 14:00:00,64.38,64.43,64.29,64.37,62136.0,61.9577,62.0058,61.8711,61.9481,62136.0
2023-04-20 14:30:00,64.38,64.38,64.16,64.26,75379.0,61.9577,61.9577,61.746,61.8422,75379.0
2023-04-20 15:00:00,64.26,64.34,64.01,64.12,81278.0,61.8422,61.9192,61.6016,61.7075,81278.0
2023-04-20 15:30:00,64.13,64.45,64.05,64.29,292442.0,61.7171,62.0251,61.6401,61.8711,292442.0
2023-04-21 09:30:00,64.12,64.23,63.36,63.61,95809.0,61.7075,61.8133,60.9761,61.2167,95809.0
2023-04-21 10:00:00,63.63,64.02,63.41,63.95,171721.0,61.2359,61.6112,61.0242,61.5439,171721.0
2023-04-21 10:30:00,63.92,64.13,63.37,63.47,60018.0,61.515,61.7171,60.9857,61.0819,60018.0
2023-04-21 11:00:00,63.5,63.87,63.47,63.65,73856.0,61.1108,61.4669,61.0819,61.2552,73856.0
2023-04-21 11:30:00,63.66,63.73,63.44,63.68,111776.0,61.2648,61.3321,61.0531,61.284,111776.0
2023-04-21 12:00:00,63.68,63.96,63.68,63.93,39975.0,61.284,61.5535,61.284,61.5246,39975.0
2023-04-21 12:30:00,63.93,64.0,63.78,63.9,89269.0,61.5246,61.592,61.3803,61.4958,89269.0
2023-04-21 13:00:00,63.92,63.92,63.64,63.7,41520.0,61.515,61.515,61.2455,61.3033,41520.0
2023-04-21 13:30:00,63.7,63.9,63.68,63.87,42265.0,61.3033,61.4958,61.284,61.4669,42265.0
2023-04-21 14:00:00,63.89,63.92,63.67,63.67,91245.0,61.4861,61.515,61.2744,61.2744,91245.0
2023-04-21 14:30:00,63.68,63.71,63.46,63.64,114836.0,61.284,61.3129,61.0723,61.2455,114836.0
2023-04-21 15:00:00,63.63,63.68,63.42,63.47,69488.0,61.2359,61.284,61.0338,61.0819,69488.0
2023-04-21 15:30:00,63.48,63.6,63.28,63.56,230476.0,61.0916,61.207,60.8991,61.1685,230476.0
2023-04-24 09:30:00,63.5,63.69,63.18,63.44,61935.0,61.1108,61.2937,60.8028,61.0531,61935.0
2023-04-24 10:00:00,63.47,63.6,63.33,63.53,91623.0,61.0819,61.207,60.9472,61.1397,91623.0
2023-04-24 10:30:00,63.56,63.61,62.94,63.0,66298.0,61.1685,61.2167,60.5719,60.6296,66298.0
2023-04-24 11:00:00,63.0,63.01,62.67,62.85,65471.0,60.6296,60.6392,60.312,60.4853,65471.0
2023-04-24 11:30:00,62.85,62.98,62.81,62.91,35370.0,60.4853,60.6104,60.4468,60.543,35370.0
2023-04-24 12:00:00,62.92,63.0,62.85,62.99,53855.0,60.5526,60.6296,60.4853,60.62,53855.0
2023-04-24 12:30:00,62.99,63.1,62.97,63.09,47581.0,60.62,60.7259,60.6007,60.7162,47581.0
2023-04-24 13:00:00,63.09,63.16,62.95,63.12,68492.0,60.7162,60.7836,60.5815,60.7451,68492.0
2023-04-24 13:30:00,63.13,63.41,63.13,63.39,136849.0,60.7547,61.0242,60.7547,61.0049,136849.0
2023-04-24 14:00:00,63.4,63.43,63.22,63.26,69431.0,61.0146,61.0434,60.8413,60.8798,69431.0
2023-04-24 14:30:00,63.27,63.27,63.04,63.15,71755.0,60.8895,60.8895,60.6681,60.774,71755.0
2023-04-24 15:00:00,63.16,63.31,63.16,63.27,64812.0,60.7836,60.928,60.7836,60.8895,64812.0
2023-04-24 15:30:00,63.28,63.35,63.17,63.33,246003.0,60.8991,60.9664,60.7932,60.9472,246003.0
2023-04-25 09:30:00,62.7,62.91,62.13,62.45,95590.0,60.3409,60.543,59.7923,60.1003,95590.0
2023-04-25 10:00:00,62.43,62.59,62.14,62.26,70286.0,60.0811,60.235,59.802,59.9175,70286.0
2023-04-25 10:30:00,62.27,62.5,62.16,62.4,135605.0,59.9271,60.1484,59.8212,60.0522,135605.0
2023-04-25 11:00:00,62.39,62.51,62.21,62.25,123730.0,60.0426,60.1581,59.8693,59.9078,123730.0
2023-04-25 11:30:00,62.22,62.22,62.0,62.05,54577.0,59.879,59.879,59.6672,59.7154,54577.0
2023-04-25 12:00:00,62.07,62.13,62.0,62.03,73666.0,59.7346,59.7923,59.6672,59.6961,73666.0
2023-04-25 12:30:00,62.03,62.05,61.85,61.97,50957.0,59.6961,59.7154,59.5229,59.6384,50957.0
2023-04-25 13:00:00,61.98,62.1,61.76,61.85,88738.0,59.648,59.7635,59.4363,59.5229,88738.0
2023-04-25 13:30:00,61.85,61.85,61.66,61.68,69813.0,59.5229,59.5229,59.34,59.3593,69813.0
2023-04-25 14:00:00,61.68,61.75,61.58,61.74,74777.0,59.3593,59.4266,59.263,59.417,74777.0
2023-04-25 14:30:00,61.74,61.89,61.68,61.78,62556.0,59.417,59.5614,59.3593,59.4555,62556.0
2023-04-25 15:00:00,61.77,61.83,61.67,61.69,58106.0,59.4459,59.5036,59.3497,59.3689,58106.0
2023-04-25 15:30:00,61.69,61.76,61.58,61.62,247759.0,59.3689,59.4363,59.263,59.3015,247759.0
2023-04-26 09:30:00,61.51,61.61,61.06,61.16,63800.0,59.1957,59.2919,58.7626,58.8588,63800.0
2023-04-26 10:00:00,61.11,61.42,61.07,61.22,57510.0,58.8107,59.1091,58.7722,58.9166,57510.0
2023-04-26 10:30:00,61.31,61.47,61.19,61.46,51067.0,59.0032,59.1572,58.8877,59.1476,51067.0
2023-04-26 11:00:00,61.47,61.7,61.45,61.53,69192.0,59.1572,59.3785,59.1379,59.2149,69192.0
2023-04-26 11:30:00,61.53,61.65,61.44,61.55,86755.0,59.2149,59.3304,59.1283,59.2342,86755.0
2023-04-26 12:00:00,61.55,61.76,61.55,61.66,165287.0,59.2342,59.4363,59.2342,59.34,165287.0
2023-04-26 12:30:00,61.66,61.88,61.61,61.78,27746.0,59.34,59.5518,59.2919,59.4555,27746.0
2023-04-26 13:00:00,61.79,61.92,61.77,61.85,17060.0,59.4651,59.5903,59.4459,59.5229,17060.0
2023-04-26 13:30:00,61.87,62.07,61.66,61.72,29838.0,59.5421,59.7346,59.34,59.3978,29838.0
2023-04-26 14:00:00,61.72,61.73,61.42,61.56,28528.0,59.3978,59.4074,59.1091,59.2438,28528.0
2023-04-26 14:30:00,61.54,61.61,61.15,61.24,62224.0,59.2245,59.2919,58.8492,58.9358,62224.0
2023-04-26 15:00:00,61.23,61.39,61.1,61.22,42758.0,58.9262,59.0802,58.8011,58.9166,42758.0
2023-04-26 15:30:00,61.23,61.5,61.07,61.38,217198.0,58.9262,59.1861,58.7722,59.0706,217198.0
2023-04-27 09:30:00,61.96,62.21,61.49,61.57,57077.0,59.6287,59.8693,59.1764,59.2534,57077.0
2023-04-27 10:00:00,61.57,61.89,61.52,61.89,43160.0,59.2534,59.5614,59.2053,59.5614,43160.0
2023-04-27 10:30:00,61.87,61.91,61.12,61.29,38477.0,59.5421,59.5806,58.8204,58.984,38477.0
2023-04-27 11:00:00,61.33,61.76,61.24,61.76,38554.0,59.0224,59.4363,58.9358,59.4363,38554.0
2023-04-27 11:30:00,61.76,62.09,61.75,62.08,43194.0,59.4363,59.7539,59.4266,59.7442,43194.0
2023-04-27 12:00:00,62.07,62.32,62.06,62.25,19435.0,59.7346,59.9752,59.725,59.9078,19435.0
2023-04-27 12:30:00,62.27,62.38,62.21,62.25,13905.0,59.9271,60.0329,59.8693,59.9078,13905.0
2023-04-27 13:00:00,62.28,62.28,62.12,62.18,29264.0,59.9367,59.9367,59.7827,59.8405,29264.0
2023-04-27 13:30:00,62.22,62.39,62.18,62.23,28463.0,59.879,60.0426,59.8405,59.8886,28463.0
2023-04-27 14:00:00,62.26,62.61,62.25,62.61,20510.0,59.9175,60.2543,59.9078,60.2543,20510.0
2023-04-27 14:30:00,62.63,62.79,62.58,62.79,32172.0,60.2735,60.4275,60.2254,60.4275,32172.0
2023-04-27 15:00:00,62.77,62.77,62.55,62.67,39231.0,60.4083,60.4083,60.1965,60.312,39231.0
2023-04-27 15:30:00,62.68,62.74,62.5,62.69,183586.0,60.3217,60.3794,60.1484,60.3313,183586.0
2023-04-28 09:30:00,62.37,62.55,62.11,62.26,62703.0,60.0233,60.1965,59.7731,59.9175,62703.0
2023-04-28 10:00:00,62.32,63.37,62.29,63.21,115445.0,59.9752,60.9857,59.9463,60.8317,115445.0
2023-04-28 10:30:00,63.22,63.48,62.86,63.07,90200.0,60.8413,61.0916,60.4949,60.697,90200.0
2023-04-28 11:00:00,63.1,63.13,62.84,63.0,80765.0,60.7259,60.7547,60.4756,60.6296,80765.0
2023-04-28 11:30:00,63.03,63.25,62.97,63.06,57504.0,60.6585,60.8702,60.6007,60.6874,57504.0
2023-04-28 12:00:00,63.08,63.2,62.85,62.93,68448.0,60.7066,60.8221,60.4853,60.5622,68448.0
2023-04-28 12:30:00,62.93,63.02,62.78,62.97,54264.0,60.5622,60.6489,60.4179,60.6007,54264.0
2023-04-28 13:00:00,62.98,63.21,62.83,63.16,76227.0,60.6104,60.8317,60.466,60.7836,76227.0
2023-04-28 13:30:00,63.16,63.38,63.11,63.22,96002.0,60.7836,60.9953,60.7355,60.8413,96002.0
2023-04-28 14:00:00,63.23,63.5,63.22,63.3,76765.0,60.851,61.1108,60.8413,60.9183,76765.0
2023-04-28 14:30:00,63.31,63.35,63.12,63.31,34954.0,60.928,60.9664,60.7451,60.928,34954.0
2023-04-28 15:00:00,63.32,63.7,63.29,63.52,103534.0,60.9376,61.3033,60.9087,61.13,103534.0
2023-04-28 15:30:00,63.53,63.59,63.35,63.39,171794.0,61.1397,61.1974,60.9664,61.0049,171794.0
2023-05-01 09:30:00,63.32,64.06,63.02,63.92,108437.0,60.9376,61.6497,60.6489,61.515,108437.0
2023-05-01 10:00:00,63.88,64.31,63.7,64.0,74175.0,61.4765,61.8903,61.3033,61.592,74175.0
2023-05-01 10:30:00,64.02,64.4,63.9,64.11,63492.0,61.6112,61.9769,61.4958,61.6979,63492.0
2023-05-01 11:00:00,64.12,64.15,63.46,63.64,84655.0,61.7075,61.7363,61.0723,61.2455,84655.0
2023-05-01 11:30:00,63.62,63.74,63.45,63.7,48556.0,61.2263,61.3418,61.0627,61.3033,48556.0
2023-05-01 12:00:00,63.7,64.19,63.67,64.15,69444.0,61.3033,61.7748,61.2744,61.7363,69444.0
2023-05-01 12:30:00,64.16,64.25,63.83,63.99,114946.0,61.746,61.8326,61.4284,61.5824,114946.0
2023-05-01 13:00:00,63.97,64.03,63.59,63.59,75961.0,61.5631,61.6209,61.1974,61.1974,75961.0
2023-05-01 13:30:00,63.58,63.73,63.51,63.73,56002.0,61.1878,61.3321,61.1204,61.3321,56002.0
2023-05-01 14:00:00,63.73,63.8,63.5,63.55,63310.0,61.3321,61.3995,61.1108,61.1589,63310.0
2023-05-01 14:30:00,63.54,63.62,63.31,63.57,84819.0,61.1493,61.2263,60.928,61.1782,84819.0
2023-05-01 15:00:00,63.58,63.61,63.38,63.43,119661.0,61.1878,61.2167,60.9953,61.0434,119661.0
2023-05-01 15:30:00,63.43,63.75,63.37,63.72,367880.0,61.0434,61.3514,60.9857,61.3225,367880.0
2023-05-02 09:30:00,63.25,63.45,62.8,62.94,183161.0,60.8702,61.0627,60.4371,60.5719,183161.0
2023-05-02 10:00:00,62.97,63.03,61.1,61.22,130090.0,60.6007,60.6585,58.8011,58.9166,130090.0
2023-05-02 10:30:00,61.21,61.41,60.59,60.6,233615.0,58.907,59.0994,58.3103,58.3199,233615.0
2023-05-02 11:00:00,60.62,60.94,60.35,60.49,101584.0,58.3392,58.6471,58.0793,58.2141,101584.0
2023-05-02 11:30:00,60.51,60.87,60.29,60.62,157013.0,58.2333,58.5798,58.0216,58.3392,157013.0
2023-05-02 12:00:00,60.61,60.71,60.41,60.57,73145.0,58.3295,58.4258,58.1371,58.291,73145.0
2023-05-02 12:30:00,60.59,60.63,60.43,60.52,51474.0,58.3103,58.3488,58.1563,58.2429,51474.0
2023-05-02 13:00:00,60.5,60.58,60.34,60.49,48276.0,58.2237,58.3007,58.0697,58.2141,48276.0
2023-05-02 13:30:00,60.49,61.13,60.4,61.08,108206.0,58.2141,58.83,58.1274,58.7819,108206.0
2023-05-02 14:00:00,61.08,61.09,60.66,60.8,115313.0,58.7819,58.7915,58.3777,58.5124,115313.0
2023-05-02 14:30:00,60.8,61.0,60.77,60.87,81207.0,58.5124,58.7049,58.4835,58.5798,81207.0
2023-05-02 15:00:00,60.86,61.05,60.65,60.98,137598.0,58.5701,58.753,58.368,58.6856,137598.0
2023-05-02 15:30:00,60.98,61.4,60.93,61.26,427301.0,58.6856,59.0898,58.6375,58.9551,427301.0
2023-05-03 09:30:00,61.1,62.12,61.1,61.73,119576.0,58.8011,59.7827,58.8011,59.4074,119576.0
2023-05-03 10:00:00,61.77,61.81,61.47,61.53,88159.0,59.4459,59.4844,59.1572,59.2149,88159.0
2023-05-03 10:30:00,61.52,61.69,61.19,61.48,92714.0,59.2053,59.3689,58.8877,59.1668,92714.0
2023-05-03 11:00:00,61.5,61.52,61.22,61.27,45885.0,59.1861,59.2053,58.9166,58.9647,45885.0
2023-05-03 11:30:00,61.26,61.31,61.11,61.21,78344.0,58.9551,59.0032,58.8107,58.907,78344.0
2023-05-03 12:00:00,61.19,61.26,60.94,61.18,51922.0,58.8877,58.9551,58.6471,58.8781,51922.0
2023-05-03 12:30:00,61.18,61.59,61.15,61.56,105674.0,58.8781,59.2727,58.8492,59.2438,105674.0
2023-05-03 13:00:00,61.57,62.06,61.54,62.04,196511.0,59.2534,59.725,59.2245,59.7057,196511.0
2023-05-03 13:30:00,62.04,62.1,61.69,61.79,45169.0,59.7057,59.7635,59.3689,59.4651,45169.0
2023-05-03 14:00:00,61.71,62.2,61.41,62.05,92288.0,59.3882,59.8597,59.0994,59.7154,92288.0
2023-05-03 14:30:00,62.07,62.55,61.73,62.5,102261.0,59.7346,60.1965,59.4074,60.1484,102261.0
2023-05-03 15:00:00,62.49,62.61,61.38,61.4,117766.0,60.1388,60.2543,59.0706,59.0898,117766.0
2023-05-03 15:30:00,61.38,61.53,60.81,60.93,403477.0,59.0706,59.2149,58.522,58.6375,403477.0
2023-05-04 09:30:00,60.77,60.84,59.1,59.24,412604.0,58.4835,58.5509,56.8764,57.0111,412604.0
2023-05-04 10:00:00,59.18,59.53,58.24,58.26,220637.0,56.9533,57.2902,56.0487,56.068,220637.0
2023-05-04 10:30:00,58.23,58.43,57.76,58.0,244376.0,56.0391,56.2316,55.5868,55.8177,244376.0
2023-05-04 11:00:00,58.0,58.79,57.94,58.16,273608.0,55.8177,56.578,55.76,55.9717,273608.0
2023-05-04 11:30:00,58.14,58.23,57.52,57.56,133177.0,55.9525,56.0391,55.3558,55.3943,133177.0
2023-05-04 12:00:00,57.58,58.18,57.5,58.1,146343.0,55.4135,55.991,55.3366,55.914,146343.0
2023-05-04 12:30:00,58.14,58.18,57.52,57.71,90472.0,55.9525,55.991,55.3558,55.5387,90472.0
2023-05-04 13:00:00,57.72,57.88,57.57,57.78,147281.0,55.5483,55.7023,55.4039,55.606,147281.0
2023-05-04 13:30:00,57.78,57.96,57.54,57.69,269821.0,55.606,55.7792,55.375,55.5194,269821.0
2023-05-04 14:00:00,57.69,57.96,57.66,57.71,106159.0,55.5194,55.7792,55.4905,55.5387,106159.0
2023-05-04 14:30:00,57.7,58.01,57.65,57.93,247738.0,55.529,55.8274,55.4809,55.7504,247738.0
2023-05-04 15:00:00,57.93,58.24,57.83,57.9,212336.0,55.7504,56.0487,55.6541,55.7215,212336.0
2023-05-04 15:30:00,57.92,58.33,57.89,58.04,422580.0,55.7408,56.1353,55.7119,55.8562,422580.0
2023-05-05 09:30:00,58.03,60.26,58.03,60.15,129171.0,55.8466,57.9927,55.8466,57.8868,129171.0
2023-05-05 10:00:00,60.19,60.58,60.11,60.41,167532.0,57.9253,58.3007,57.8484,58.1371,167532.0
2023-05-05 10:30:00,60.41,60.54,60.17,60.22,89425.0,58.1371,58.2622,57.9061,57.9542,89425.0
2023-05-05 11:00:00,60.23,60.47,59.87,60.12,101200.0,57.9638,58.1948,57.6174,57.858,101200.0
2023-05-05 11:30:00,60.11,60.57,60.05,60.39,47202.0,57.8484,58.291,57.7906,58.1178,47202.0
2023-05-05 12:00:00,60.39,60.52,60.34,60.34,35127.0,58.1178,58.2429,58.0697,58.0697,35127.0
2023-05-05 12:30:00,60.33,60.41,60.23,60.38,37898.0,58.0601,58.1371,57.9638,58.1082,37898.0
2023-05-05 13:00:00,60.36,60.41,60.05,60.07,84510.0,58.0889,58.1371,57.7906,57.8099,84510.0
2023-05-05 13:30:00,60.08,60.34,59.99,60.0,101400.0,57.8195,58.0697,57.7329,57.7425,101400.0
2023-05-05 14:00:00,60.01,60.28,59.98,60.2,70407.0,57.7521,58.012,57.7232,57.935,70407.0
2023-05-05 14:30:00,60.2,60.47,60.16,60.32,62214.0,57.935,58.1948,57.8965,58.0505,62214.0
2023-05-05 15:00:00,60.33,60.41,60.24,60.35,118430.0,58.0601,58.1371,57.9735,58.0793,118430.0
2023-05-05 15:30:00,60.33,60.56,60.24,60.54,381068.0,58.0601,58.2814,57.9735,58.2622,381068.0
2023-05-08 09:30:00,61.08,61.86,61.02,61.78,170009.0,58.7819,59.5325,58.7241,59.4555,170009.0
2023-05-08 10:00:00,61.76,61.83,60.96,61.23,126122.0,59.4363,59.5036,58.6664,58.9262,126122.0
2023-05-08 10:30:00,61.25,61.87,61.24,61.82,84776.0,58.9455,59.5421,58.9358,59.494,84776.0
2023-05-08 11:00:00,61.86,62.04,61.51,61.54,174602.0,59.5325,59.7057,59.1957,59.2245,174602.0
2023-05-08 11:30:00,61.55,61.64,61.16,61.62,130640.0,59.2342,59.3208,58.8588,59.3015,130640.0
2023-05-08 12:00:00,61.65,61.68,61.45,61.59,51693.0,59.3304,59.3593,59.1379,59.2727,51693.0
2023-05-08 12:30:00,61.6,61.69,61.37,61.61,64965.0,59.2823,59.3689,59.0609,59.2919,64965.0
2023-05-08 13:00:00,61.64,61.71,61.38,61.38,65743.0,59.3208,59.3882,59.0706,59.0706,65743.0
2023-05-08 13:30:00,61.4,61.59,61.34,61.48,121058.0,59.0898,59.2727,59.0321,59.1668,121058.0
2023-05-08 14:00:00,61.48,61.53,61.12,61.47,59455.0,59.1668,59.2149,58.8204,59.1572,59455.0
2023-05-08 14:30:00,61.49,61.59,61.42,61.51,63748.0,59.1764,59.2727,59.1091,59.1957,63748.0
2023-05-08 15:00:00,61.52,61.54,61.29,61.47,108672.0,59.2053,59.2245,58.984,59.1572,108672.0
2023-05-08 15:30:00,61.46,61.88,61.44,61.83,377950.0,59.1476,59.5518,59.1283,59.5036,377950.0
2023-05-09 09:30:00,61.22,62.33,59.89,61.57,408092.0,58.9166,59.9848,57.6366,59.2534,408092.0
2023-05-09 10:00:00,61.57,62.68,61.13,62.32,443161.0,59.2534,60.3217,58.83,59.9752,443161.0
2023-05-09 10:30:00,62.32,63.06,62.14,62.63,438716.0,59.9752,60.6874,59.802,60.2735,438716.0
2023-05-09 11:00:00,62.63,62.72,62.29,62.52,193639.0,60.2735,60.3602,59.9463,60.1677,193639.0
2023-05-09 11:30:00,62.52,63.03,62.45,63.01,139876.0,60.1677,60.6585,60.1003,60.6392,139876.0
2023-05-09 12:00:00,62.95,63.05,62.62,62.84,177551.0,60.5815,60.6777,60.2639,60.4756,177551.0
2023-05-09 12:30:00,62.82,62.82,62.23,62.42,90592.0,60.4564,60.4564,59.8886,60.0714,90592.0
2023-05-09 13:00:00,62.43,62.61,62.4,62.59,74359.0,60.0811,60.2543,60.0522,60.235,74359.0
2023-05-09 13:30:00,62.61,63.17,62.44,63.13,92894.0,60.2543,60.7932,60.0907,60.7547,92894.0
2023-05-09 14:00:00,63.12,63.39,63.1,63.3,103456.0,60.7451,61.0049,60.7259,60.9183,103456.0
2023-05-09 14:30:00,63.31,63.37,63.05,63.2,101208.0,60.928,60.9857,60.6777,60.8221,101208.0
2023-05-09 15:00:00,63.19,63.23,62.88,62.98,180118.0,60.8125,60.851,60.5141,60.6104,180118.0
2023-05-09 15:30:00,62.97,62.98,62.24,62.3,388568.0,60.6007,60.6104,59.8982,59.956,388568.0
2023-05-10 09:30:00,63.65,64.82,63.5,64.09,366148.0,61.2552,62.3811,61.1108,61.6786,366148.0
2023-05-10 10:00:00,64.07,64.45,63.92,64.12,194408.0,61.6594,62.0251,61.515,61.7075,194408.0
2023-05-10 10:30:00,64.22,64.27,63.51,63.8,231384.0,61.8037,61.8518,61.1204,61.3995,231384.0
2023-05-10 11:00:00,63.82,64.02,63.81,63.99,99298.0,61.4188,61.6112,61.4091,61.5824,99298.0
2023-05-10 11:30:00,63.99,64.12,63.72,64.12,79318.0,61.5824,61.7075,61.3225,61.7075,79318.0
2023-05-10 12:00:00,64.11,64.23,63.69,64.17,171609.0,61.6979,61.8133,61.2937,61.7556,171609.0
2023-05-10 12:30:00,64.22,64.39,63.89,64.01,72706.0,61.8037,61.9673,61.4861,61.6016,72706.0
2023-05-10 13:00:00,63.99,64.06,63.4,63.52,111424.0,61.5824,61.6497,61.0146,61.13,111424.0
2023-05-10 13:30:00,63.51,63.6,63.11,63.56,116488.0,61.1204,61.207,60.7355,61.1685,116488.0
2023-05-10 14:00:00,63.58,63.85,63.58,63.78,130060.0,61.1878,61.4476,61.1878,61.3803,130060.0
2023-05-10 14:30:00,63.78,63.98,63.61,63.66,84757.0,61.3803,61.5727,61.2167,61.2648,84757.0
2023-05-10 15:00:00,63.66,63.99,63.45,63.96,258712.0,61.2648,61.5824,61.0627,61.5535,258712.0
2023-05-10 15:30:00,63.96,64.11,63.57,63.61,582246.0,61.5535,61.6979,61.1782,61.2167,582246.0
2023-05-11 09:30:00,63.36,64.48,63.27,63.77,233164.0,60.9761,62.0539,60.8895,61.3706,233164.0
2023-05-11 10:00:00,63.74,64.17,63.59,63.91,166029.0,61.3418,61.7556,61.1974,61.5054,166029.0
2023-05-11 10:30:00,63.9,63.94,63.24,63.34,113044.0,61.4958,61.5342,60.8606,60.9568,113044.0
2023-05-11 11:00:00,63.34,63.87,63.33,63.76,114491.0,60.9568,61.4669,60.9472,61.361,114491.0
2023-05-11 11:30:00,63.75,63.96,63.62,63.69,83194.0,61.3514,61.5535,61.2263,61.2937,83194.0
2023-05-11 12:00:00,63.71,63.73,63.38,63.49,59202.0,61.3129,61.3321,60.9953,61.1012,59202.0
2023-05-11 12:30:00,63.48,63.64,63.37,63.63,36073.0,61.0916,61.2455,60.9857,61.2359,36073.0
2023-05-11 13:00:00,63.63,63.69,63.43,63.45,33456.0,61.2359,61.2937,61.0434,61.0627,33456.0
2023-05-11 13:30:00,63.43,63.61,63.09,63.42,67131.0,61.0434,61.2167,60.7162,61.0338,67131.0
2023-05-11 14:00:00,63.44,63.51,63.31,63.49,61933.0,61.0531,61.1204,60.928,61.1012,61933.0
2023-05-11 14:30:00,63.48,63.71,63.45,63.66,46536.0,61.0916,61.3129,61.0627,61.2648,46536.0
2023-05-11 15:00:00,63.66,63.77,63.62,63.75,64216.0,61.2648,61.3706,61.2263,61.3514,64216.0
2023-05-11 15:30:00,63.74,63.8,63.55,63.68,287380.0,61.3418,61.3995,61.1589,61.284,287380.0
2023-05-12 09:30:00,63.99,64.19,63.47,63.52,97647.0,61.5824,61.7748,61.0819,61.13,97647.0
2023-05-12 10:00:00,63.42,63.61,63.27,63.35,60204.0,61.0338,61.2167,60.8895,60.9664,60204.0
2023-05-12 10:30:00,63.34,63.4,63.15,63.36,80304.0,60.9568,61.0146,60.774,60.9761,80304.0
2023-05-12 11:00:00,63.37,63.62,63.34,63.44,65365.0,60.9857,61.2263,60.9568,61.0531,65365.0
2023-05-12 11:30:00,63.42,63.43,63.15,63.42,56544.0,61.0338,61.0434,60.774,61.0338,56544.0
2023-05-12 12:00:00,63.42,63.42,62.9,62.96,45054.0,61.0338,61.0338,60.5334,60.5911,45054.0
2023-05-12 12:30:00,62.96,62.99,62.56,62.78,52518.0,60.5911,60.62,60.2062,60.4179,52518.0
2023-05-12 13:00:00,62.76,62.83,62.61,62.73,45537.0,60.3986,60.466,60.2543,60.3698,45537.0
2023-05-12 13:30:00,62.72,62.81,62.37,62.45,62951.0,60.3602,60.4468,60.0233,60.1003,62951.0
2023-05-12 14:00:00,62.45,62.53,62.24,62.32,54503.0,60.1003,60.1773,59.8982,59.9752,54503.0
2023-05-12 14:30:00,62.27,62.3,61.98,62.05,84989.0,59.9271,59.956,59.648,59.7154,84989.0
2023-05-12 15:00:00,62.06,62.45,62.04,62.29,94769.0,59.725,60.1003,59.7057,59.9463,94769.0
2023-05-12 15:30:00,62.29,62.7,62.23,62.51,411788.0,59.9463,60.3409,59.8886,60.1581,411788.0
2023-05-15 09:30:00,62.82,62.9,62.24,62.72,71633.0,60.4564,60.5334,59.8982,60.3602,71633.0
2023-05-15 10:00:00,62.73,62.84,62.61,62.8,74193.0,60.3698,60.4756,60.2543,60.4371,74193.0
2023-05-15 10:30:00,62.83,63.19,62.82,62.98,66325.0,60.466,60.8125,60.4564,60.6104,66325.0
2023-05-15 11:00:00,62.99,63.38,62.98,63.28,68555.0,60.62,60.9953,60.6104,60.8991,68555.0
2023-05-15 11:30:00,63.27,63.27,63.1,63.16,59688.0,60.8895,60.8895,60.7259,60.7836,59688.0
2023-05-15 12:00:00,63.16,63.16,62.91,62.94,57144.0,60.7836,60.7836,60.543,60.5719,57144.0
2023-05-15 12:30:00,62.96,63.48,62.93,63.47,54548.0,60.5911,61.0916,60.5622,61.0819,54548.0
2023-05-15 13:00:00,63.47,63.79,63.47,63.51,41732.0,61.0819,61.3899,61.0819,61.1204,41732.0
2023-05-15 13:30:00,63.5,63.59,63.39,63.51,30043.0,61.1108,61.1974,61.0049,61.1204,30043.0
2023-05-15 14:00:00,63.52,63.56,63.42,63.46,25712.0,61.13,61.1685,61.0338,61.0723,25712.0
2023-05-15 14:30:00,63.48,63.57,63.42,63.46,35125.0,61.0916,61.1782,61.0338,61.0723,35125.0
2023-05-15 15:00:00,63.46,63.47,63.32,63.38,36571.0,61.0723,61.0819,60.9376,60.9953,36571.0
2023-05-15 15:30:00,63.37,63.38,63.12,63.21,168682.0,60.9857,60.9953,60.7451,60.8317,168682.0
2023-05-16 09:30:00,62.81,63.42,62.32,62.81,96413.0,60.4468,61.0338,59.9752,60.4468,96413.0
2023-05-16 10:00:00,62.83,62.92,62.38,62.55,64951.0,60.466,60.5526,60.0329,60.1965,64951.0
2023-05-16 10:30:00,62.62,62.78,62.41,62.65,65323.0,60.2639,60.4179,60.0618,60.2928,65323.0
2023-05-16 11:00:00,62.65,62.89,62.64,62.84,53154.0,60.2928,60.5238,60.2832,60.4756,53154.0
2023-05-16 11:30:00,62.85,62.89,62.53,62.77,42555.0,60.4853,60.5238,60.1773,60.4083,42555.0
2023-05-16 12:00:00,62.76,62.76,62.51,62.51,25082.0,60.3986,60.3986,60.1581,60.1581,25082.0
2023-05-16 12:30:00,62.52,62.59,62.35,62.46,29970.0,60.1677,60.235,60.0041,60.1099,29970.0
2023-05-16 13:00:00,62.48,62.58,62.32,62.34,37092.0,60.1292,60.2254,59.9752,59.9944,37092.0
2023-05-16 13:30:00,62.35,62.5,62.23,62.45,35669.0,60.0041,60.1484,59.8886,60.1003,35669.0
2023-05-16 14:00:00,62.46,62.46,62.21,62.23,40328.0,60.1099,60.1099,59.8693,59.8886,40328.0
2023-05-16 14:30:00,62.23,62.41,62.0,62.21,245949.0,59.8886,60.0618,59.6672,59.8693,245949.0
2023-05-16 15:00:00,62.23,62.41,62.2,62.35,104240.0,59.8886,60.0618,59.8597,60.0041,104240.0
2023-05-16 15:30:00,62.38,62.44,62.03,62.03,218881.0,60.0329,60.0907,59.6961,59.6961,218881.0
2023-05-17 09:30:00,62.74,62.79,62.32,62.38,116145.0,60.3794,60.4275,59.9752,60.0329,116145.0
2023-05-17 10:00:00,62.37,63.03,62.3,63.01,64694.0,60.0233,60.6585,59.956,60.6392,64694.0
2023-05-17 10:30:00,62.99,63.35,62.98,63.32,50571.0,60.62,60.9664,60.6104,60.9376,50571.0
2023-05-17 11:00:00,63.29,63.62,63.15,63.57,80422.0,60.9087,61.2263,60.774,61.1782,80422.0
2023-05-17 11:30:00,63.56,63.83,63.52,63.7,155875.0,61.1685,61.4284,61.13,61.3033,155875.0
2023-05-17 12:00:00,63.68,63.91,63.61,63.67,79387.0,61.284,61.5054,61.2167,61.2744,79387.0
2023-05-17 12:30:00,63.7,64.05,63.67,63.97,80257.0,61.3033,61.6401,61.2744,61.5631,80257.0
2023-05-17 13:00:00,63.99,64.18,63.72,63.88,61347.0,61.5824,61.7652,61.3225,61.4765,61347.0
2023-05-17 13:30:00,63.89,63.95,63.67,63.78,96368.0,61.4861,61.5439,61.2744,61.3803,96368.0
2023-05-17 14:00:00,63.78,63.94,63.63,63.8,234032.0,61.3803,61.5342,61.2359,61.3995,234032.0
2023-05-17 14:30:00,63.79,63.91,63.64,63.67,88232.0,61.3899,61.5054,61.2455,61.2744,88232.0
2023-05-17 15:00:00,63.68,63.85,63.53,63.64,159615.0,61.284,61.4476,61.1397,61.2455,159615.0
2023-05-17 15:30:00,63.65,63.71,63.41,63.42,371405.0,61.2552,61.3129,61.0242,61.0338,371405.0
2023-05-18 09:30:00,63.31,63.75,62.87,62.92,150726.0,60.928,61.3514,60.5045,60.5526,150726.0
2023-05-18 10:00:00,62.9,63.6,62.83,63.58,78978.0,60.5334,61.207,60.466,61.1878,78978.0
2023-05-18 10:30:00,63.58,63.91,63.53,63.85,154791.0,61.1878,61.5054,61.1397,61.4476,154791.0
2023-05-18 11:00:00,63.86,63.9,63.59,63.7,54715.0,61.4573,61.4958,61.1974,61.3033,54715.0
2023-05-18 11:30:00,63.72,63.82,63.62,63.66,46967.0,61.3225,61.4188,61.2263,61.2648,46967.0
2023-05-18 12:00:00,63.66,63.67,63.21,63.3,59014.0,61.2648,61.2744,60.8317,60.9183,59014.0
2023-05-18 12:30:00,63.29,63.53,63.28,63.45,74428.0,60.9087,61.1397,60.8991,61.0627,74428.0
2023-05-18 13:00:00,63.45,63.51,63.3,63.3,52694.0,61.0627,61.1204,60.9183,60.9183,52694.0
2023-05-18 13:30:00,63.28,63.36,62.96,63.01,38578.0,60.8991,60.9761,60.5911,60.6392,38578.0
2023-05-18 14:00:00,63.03,63.58,63.02,63.51,47985.0,60.6585,61.1878,60.6489,61.1204,47985.0
2023-05-18 14:30:00,63.52,63.64,63.51,63.58,42129.0,61.13,61.2455,61.1204,61.1878,42129.0
2023-05-18 15:00:00,63.58,63.71,63.51,63.69,53441.0,61.1878,61.3129,61.1204,61.2937,53441.0
2023-05-18 15:30:00,63.69,63.91,63.58,63.72,344938.0,61.2937,61.5054,61.1878,61.3225,344938.0
2023-05-19 09:30:00,63.92,64.24,63.61,63.83,118779.0,61.9293,62.2393,61.6289,61.8421,118779.0
2023-05-19 10:00:00,63.82,63.97,63.39,63.64,43730.0,61.8324,61.9777,61.4158,61.658,43730.0
2023-05-19 10:30:00,63.71,63.89,63.4,63.89,37221.0,61.7258,61.9002,61.4255,61.9002,37221.0
2023-05-19 11:00:00,63.9,63.98,63.21,63.22,74977.0,61.9099,61.9874,61.2414,61.2511,74977.0
2023-05-19 11:30:00,63.24,63.52,62.98,63.4,68688.0,61.2705,61.5417,61.0186,61.4255,68688.0
2023-05-19 12:00:00,63.38,63.48,63.23,63.37,67136.0,61.4061,61.503,61.2608,61.3964,67136.0
2023-05-19 12:30:00,63.35,63.6,63.19,63.49,44630.0,61.377,61.6192,61.222,61.5127,44630.0
2023-05-19 13:00:00,63.5,63.56,63.39,63.43,40094.0,61.5224,61.5805,61.4158,61.4545,40094.0
2023-05-19 13:30:00,63.43,63.62,63.22,63.59,77532.0,61.4545,61.6386,61.2511,61.6096,77532.0
2023-05-19 14:00:00,63.61,63.76,63.46,63.61,59189.0,61.6289,61.7743,61.4836,61.6289,59189.0
2023-05-19 14:30:00,63.59,63.73,63.45,63.73,62774.0,61.6096,61.7452,61.4739,61.7452,62774.0
2023-05-19 15:00:00,63.74,63.81,63.48,63.49,80223.0,61.7549,61.8227,61.503,61.5127,80223.0
2023-05-19 15:30:00,63.51,63.95,63.46,63.83,258780.0,61.532,61.9583,61.4836,61.8421,258780.0
2023-05-22 09:30:00,64.17,64.84,64.17,64.67,219130.0,62.1715,62.8206,62.1715,62.6559,219130.0
2023-05-22 10:00:00,64.67,65.1,64.52,64.82,335185.0,62.6559,63.0725,62.5106,62.8012,335185.0
2023-05-22 10:30:00,64.84,65.14,64.62,64.97,151200.0,62.8206,63.1113,62.6075,62.9466,151200.0
2023-05-22 11:00:00,64.98,65.44,64.89,65.39,126367.0,62.9563,63.4019,62.8691,63.3535,126367.0
2023-05-22 11:30:00,65.4,65.56,65.33,65.41,116067.0,63.3632,63.5182,63.2954,63.3729,116067.0
2023-05-22 12:00:00,65.41,65.82,65.39,65.78,133242.0,63.3729,63.7701,63.3535,63.7313,133242.0
2023-05-22 12:30:00,65.78,65.81,65.54,65.71,91360.0,63.7313,63.7604,63.4988,63.6635,91360.0
2023-05-22 13:00:00,65.7,65.91,65.67,65.88,102750.0,63.6538,63.8573,63.6248,63.8282,102750.0
2023-05-22 13:30:00,65.88,66.21,65.88,66.21,84448.0,63.8282,64.148,63.8282,64.148,84448.0
2023-05-22 14:00:00,66.2,66.29,65.84,65.98,146125.0,64.1383,64.2255,63.7895,63.9251,146125.0
2023-05-22 14:30:00,65.97,66.3,65.96,66.19,93966.0,63.9154,64.2352,63.9057,64.1286,93966.0
2023-05-22 15:00:00,66.18,66.22,65.9,66.03,124857.0,64.1189,64.1576,63.8476,63.9736,124857.0
2023-05-22 15:30:00,66.03,66.28,65.89,65.98,543485.0,63.9736,64.2158,63.8379,63.9251,543485.0
2023-05-23 09:30:00,65.67,65.83,65.41,65.71,49955.0,63.6248,63.7798,63.3729,63.6635,49955.0
2023-05-23 10:00:00,65.76,66.0,65.54,65.98,79100.0,63.712,63.9445,63.4988,63.9251,79100.0
2023-05-23 10:30:00,65.98,66.05,65.79,65.94,57321.0,63.9251,63.9929,63.741,63.8864,57321.0
2023-05-23 11:00:00,65.93,66.28,65.91,65.94,59123.0,63.8767,64.2158,63.8573,63.8864,59123.0
2023-05-23 11:30:00,65.94,66.04,65.73,65.73,56918.0,63.8864,63.9832,63.6829,63.6829,56918.0
2023-05-23 12:00:00,65.73,65.76,65.23,65.23,48164.0,63.6829,63.712,63.1985,63.1985,48164.0
2023-05-23 12:30:00,65.22,65.22,64.78,64.98,28233.0,63.1888,63.1888,62.7625,62.9563,28233.0
2023-05-23 13:00:00,64.97,65.11,64.83,64.89,35587.0,62.9466,63.0822,62.8109,62.8691,35587.0
2023-05-23 13:30:00,64.85,64.88,64.7,64.87,25258.0,62.8303,62.8594,62.685,62.8497,25258.0
2023-05-23 14:00:00,64.86,65.0,64.35,64.5,32275.0,62.84,62.9756,62.3459,62.4912,32275.0
2023-05-23 14:30:00,64.46,64.81,64.46,64.8,23768.0,62.4525,62.7916,62.4525,62.7819,23768.0
2023-05-23 15:00:00,64.8,64.91,64.66,64.86,30752.0,62.7819,62.8884,62.6462,62.84,30752.0
2023-05-23 15:30:00,64.86,64.86,64.31,64.31,176010.0,62.84,62.84,62.3071,62.3071,176010.0
2023-05-24 09:30:00,63.52,63.54,62.95,63.1,78367.0,61.5417,61.5611,60.9895,61.1348,78367.0
2023-05-24 10:00:00,63.11,63.15,62.63,62.91,93005.0,61.1445,61.1833,60.6795,60.9507,93005.0
2023-05-24 10:30:00,62.93,63.25,62.93,63.05,92264.0,60.9701,61.2801,60.9701,61.0864,92264.0
2023-05-24 11:00:00,63.05,63.42,62.97,63.23,60348.0,61.0864,61.4448,61.0089,61.2608,60348.0
2023-05-24 11:30:00,63.23,63.28,62.99,63.23,39157.0,61.2608,61.3092,61.0282,61.2608,39157.0
2023-05-24 12:00:00,63.25,63.27,62.93,62.97,37850.0,61.2801,61.2995,60.9701,61.0089,37850.0
2023-05-24 12:30:00,62.98,63.14,62.9,62.9,62236.0,61.0186,61.1736,60.941,60.941,62236.0
2023-05-24 13:00:00,62.9,63.04,62.79,62.97,44703.0,60.941,61.0767,60.8345,61.0089,44703.0
2023-05-24 13:30:00,62.97,63.14,62.96,63.07,40425.0,61.0089,61.1736,60.9992,61.1057,40425.0
2023-05-24 14:00:00,63.08,63.11,62.89,62.95,41952.0,61.1154,61.1445,60.9314,60.9895,41952.0
2023-05-24 14:30:00,62.96,63.09,62.91,62.97,46227.0,60.9992,61.1251,60.9507,61.0089,46227.0
2023-05-24 15:00:00,62.98,63.24,62.92,63.14,87246.0,61.0186,61.2705,60.9604,61.1736,87246.0
2023-05-24 15:30:00,63.14,63.27,62.8,62.97,326486.0,61.1736,61.2995,60.8442,61.0089,326486.0
2023-05-25 09:30:00,63.29,63.76,63.03,63.32,92971.0,61.3189,61.7743,61.067,61.348,92971.0
2023-05-25 10:00:00,63.35,63.56,63.01,63.28,63768.0,61.377,61.5805,61.0476,61.3092,63768.0
2023-05-25 10:30:00,63.28,63.31,63.07,63.27,105640.0,61.3092,61.3383,61.1057,61.2995,105640.0
2023-05-25 11:00:00,63.27,63.52,63.18,63.21,124535.0,61.2995,61.5417,61.2123,61.2414,124535.0
2023-05-25 11:30:00,63.21,63.33,62.97,63.22,136839.0,61.2414,61.3576,61.0089,61.2511,136839.0
2023-05-25 12:00:00,63.22,63.64,63.22,63.54,57110.0,61.2511,61.658,61.2511,61.5611,57110.0
2023-05-25 12:30:00,63.57,63.81,63.44,63.73,63704.0,61.5902,61.8227,61.4642,61.7452,63704.0
2023-05-25 13:00:00,63.75,64.36,63.61,64.1,127660.0,61.7646,62.3556,61.6289,62.1037,127660.0
2023-05-25 13:30:00,64.07,64.34,63.99,64.24,95704.0,62.0746,62.3362,61.9971,62.2393,95704.0
2023-05-25 14:00:00,64.24,64.56,64.24,64.37,89510.0,62.2393,62.5493,62.2393,62.3653,89510.0
2023-05-25 14:30:00,64.38,64.44,64.1,64.31,149563.0,62.3749,62.4331,62.1037,62.3071,149563.0
2023-05-25 15:00:00,64.34,64.49,64.28,64.45,164851.0,62.3362,62.4815,62.2781,62.4428,164851.0
2023-05-25 15:30:00,64.49,64.57,64.2,64.22,289885.0,62.4815,62.559,62.2006,62.2199,289885.0
2023-05-26 09:30:00,64.74,65.43,64.74,65.09,89032.0,62.7237,63.3922,62.7237,63.0628,89032.0
2023-05-26 10:00:00,65.15,65.8,65.01,65.78,107271.0,63.121,63.7507,62.9853,63.7313,107271.0
2023-05-26 10:30:00,65.79,66.01,65.62,65.75,179224.0,63.741,63.9542,63.5763,63.7023,179224.0
2023-05-26 11:00:00,65.75,65.81,65.57,65.58,76086.0,63.7023,63.7604,63.5279,63.5376,76086.0
2023-05-26 11:30:00,65.58,65.67,65.49,65.64,77183.0,63.5376,63.6248,63.4504,63.5957,77183.0
2023-05-26 12:00:00,65.63,65.86,65.55,65.8,83211.0,63.586,63.8089,63.5085,63.7507,83211.0
2023-05-26 12:30:00,65.8,65.93,65.66,65.74,65758.0,63.7507,63.8767,63.6151,63.6926,65758.0
2023-05-26 13:00:00,65.75,65.88,65.7,65.74,61064.0,63.7023,63.8282,63.6538,63.6926,61064.0
2023-05-26 13:30:00,65.75,65.88,65.57,65.85,85829.0,63.7023,63.8282,63.5279,63.7992,85829.0
2023-05-26 14:00:00,65.85,66.17,65.82,66.16,89778.0,63.7992,64.1092,63.7701,64.0995,89778.0
2023-05-26 14:30:00,66.17,66.26,65.78,65.84,131941.0,64.1092,64.1964,63.7313,63.7895,131941.0
2023-05-26 15:00:00,65.84,65.96,65.61,65.62,96270.0,63.7895,63.9057,63.5666,63.5763,96270.0
2023-05-26 15:30:00,65.62,65.67,65.38,65.42,260276.0,63.5763,63.6248,63.3438,63.3826,260276.0
2023-05-30 09:30:00,66.2,66.8,66.01,66.23,161535.0,64.1383,64.7196,63.9542,64.1673,161535.0
2023-05-30 10:00:00,66.29,66.37,66.03,66.29,268381.0,64.2255,64.303,63.9736,64.2255,268381.0
2023-05-30 10:30:00,66.28,66.44,66.12,66.33,211029.0,64.2158,64.3708,64.0608,64.2642,211029.0
2023-05-30 11:00:00,66.33,66.64,65.85,66.07,207661.0,64.2642,64.5646,63.7992,64.0123,207661.0
2023-05-30 11:30:00,66.08,66.5,66.02,66.48,183270.0,64.022,64.4289,63.9639,64.4095,183270.0
2023-05-30 12:00:00,66.47,66.51,66.21,66.28,120255.0,64.3999,64.4386,64.148,64.2158,120255.0
2023-05-30 12:30:00,66.3,66.52,66.17,66.34,173373.0,64.2352,64.4483,64.1092,64.2739,173373.0
2023-05-30 13:00:00,66.38,66.38,66.07,66.12,96643.0,64.3127,64.3127,64.0123,64.0608,96643.0
2023-05-30 13:30:00,66.12,66.51,66.08,66.33,252642.0,64.0608,64.4386,64.022,64.2642,252642.0
2023-05-30 14:00:00,66.35,66.69,66.27,66.62,119086.0,64.2836,64.613,64.2061,64.5452,119086.0
2023-05-30 14:30:00,66.64,66.89,66.63,66.8,179851.0,64.5646,64.8068,64.5549,64.7196,179851.0
2023-05-30 15:00:00,66.78,67.15,66.77,67.01,151567.0,64.7002,65.0587,64.6905,64.923,151567.0
2023-05-30 15:30:00,67.02,67.06,66.54,66.79,481227.0,64.9327,64.9715,64.4677,64.7099,481227.0
2023-05-31 09:30:00,67.25,67.67,66.92,67.21,211498.0,65.1556,65.5625,64.8358,65.1168,211498.0
2023-05-31 10:00:00,67.2,67.22,66.38,66.64,126480.0,65.1071,65.1265,64.3127,64.5646,126480.0
2023-05-31 10:30:00,66.64,67.03,66.59,66.93,142124.0,64.5646,64.9424,64.5161,64.8455,142124.0
2023-05-31 11:00:00,66.92,67.12,66.89,67.01,145878.0,64.8358,65.0296,64.8068,64.923,145878.0
2023-05-31 11:30:00,67.01,67.42,66.9,67.36,157661.0,64.923,65.3203,64.8165,65.2621,157661.0
2023-05-31 12:00:00,67.36,67.54,67.24,67.52,126927.0,65.2621,65.4365,65.1459,65.4172,126927.0
2023-05-31 12:30:00,67.52,67.53,67.06,67.11,92222.0,65.4172,65.4268,64.9715,65.0199,92222.0
2023-05-31 13:00:00,67.11,67.23,66.96,67.09,142451.0,65.0199,65.1362,64.8746,65.0005,142451.0
2023-05-31 13:30:00,67.11,67.35,66.95,67.35,67502.0,65.0199,65.2525,64.8649,65.2525,67502.0
2023-05-31 14:00:00,67.36,67.36,67.11,67.23,55830.0,65.2621,65.2621,65.0199,65.1362,55830.0
2023-05-31 14:30:00,67.23,67.42,67.09,67.22,74203.0,65.1362,65.3203,65.0005,65.1265,74203.0
2023-05-31 15:00:00,67.23,67.31,67.13,67.26,107469.0,65.1362,65.2137,65.0393,65.1653,107469.0
2023-05-31 15:30:00,67.24,67.34,66.73,66.82,496561.0,65.1459,65.2428,64.6518,64.739,496561.0
2023-06-01 09:30:00,66.93,67.46,66.7,66.87,196794.0,64.8455,65.359,64.6227,64.7874,196794.0
2023-06-01 10:00:00,66.83,67.11,66.6,67.01,191160.0,64.7486,65.0199,64.5258,64.923,191160.0
2023-06-01 10:30:00,67.01,67.18,66.71,67.04,165527.0,64.923,65.0877,64.6324,64.9521,165527.0
2023-06-01 11:00:00,67.04,67.53,66.88,67.5,80624.0,64.9521,65.4268,64.7971,65.3978,80624.0
2023-06-01 11:30:00,67.52,67.8,67.44,67.73,94808.0,65.4172,65.6884,65.3396,65.6206,94808.0
2023-06-01 12:00:00,67.72,67.88,67.65,67.84,127582.0,65.6109,65.7659,65.5431,65.7272,127582.0
2023-06-01 12:30:00,67.85,68.01,67.77,67.97,90721.0,65.7369,65.8919,65.6594,65.8531,90721.0
2023-06-01 13:00:00,67.97,68.14,67.86,67.86,99289.0,65.8531,66.0178,65.7466,65.7466,99289.0
2023-06-01 13:30:00,67.86,67.96,67.81,67.93,46498.0,65.7466,65.8435,65.6981,65.8144,46498.0
2023-06-01 14:00:00,67.92,68.05,67.86,68.0,85142.0,65.8047,65.9307,65.7466,65.8822,85142.0
2023-06-01 14:30:00,68.0,68.28,67.95,68.26,92890.0,65.8822,66.1535,65.8338,66.1341,92890.0
2023-06-01 15:00:00,68.27,68.49,68.2,68.21,182613.0,66.1438,66.3569,66.076,66.0857,182613.0
2023-06-01 15:30:00,68.2,68.27,67.81,68.01,596892.0,66.076,66.1438,65.6981,65.8919,596892.0
2023-06-02 09:30:00,68.69,69.83,68.38,69.48,192476.0,66.5507,67.6552,66.2504,67.3161,192476.0
2023-06-02 10:00:00,69.47,69.99,69.14,69.98,99537.0,67.3064,67.8102,66.9867,67.8005,99537.0
2023-06-02 10:30:00,69.99,70.27,69.82,70.1,151969.0,67.8102,68.0815,67.6455,67.9168,151969.0
2023-06-02 11:00:00,70.11,70.22,69.81,70.05,131524.0,67.9265,68.0331,67.6358,67.8684,131524.0
2023-06-02 11:30:00,70.06,70.06,69.7,69.93,74353.0,67.8781,67.8781,67.5293,67.7521,74353.0
2023-06-02 12:00:00,69.93,70.02,69.73,70.0,103623.0,67.7521,67.8393,67.5583,67.8199,103623.0
2023-06-02 12:30:00,69.99,70.13,69.92,70.08,104522.0,67.8102,67.9459,67.7424,67.8974,104522.0
2023-06-02 13:00:00,70.08,70.24,69.98,70.08,153413.0,67.8974,68.0524,67.8005,67.8974,153413.0
2023-06-02 13:30:00,70.08,70.13,69.95,70.07,111846.0,67.8974,67.9459,67.7715,67.8877,111846.0
2023-06-02 14:00:00,70.07,70.08,69.79,70.0,78357.0,67.8877,67.8974,67.6165,67.8199,78357.0
2023-06-02 14:30:00,70.0,70.1,69.92,70.08,123519.0,67.8199,67.9168,67.7424,67.8974,123519.0
2023-06-02 15:00:00,70.09,70.24,69.89,69.89,166333.0,67.9071,68.0524,67.7133,67.7133,166333.0
2023-06-02 15:30:00,69.89,69.96,69.65,69.7,421957.0,67.7133,67.7812,67.4808,67.5293,421957.0
2023-06-05 09:30:00,69.37,70.0,69.25,70.0,86450.0,67.2095,67.8199,67.0933,67.8199,86450.0
2023-06-05 10:00:00,69.96,70.2,69.66,69.82,219935.0,67.7812,68.0137,67.4905,67.6455,219935.0
2023-06-05 10:30:00,69.85,70.37,69.79,70.3,149574.0,67.6746,68.1784,67.6165,68.1106,149574.0
2023-06-05 11:00:00,70.3,70.39,70.04,70.27,157541.0,68.1106,68.1978,67.8587,68.0815,157541.0
2023-06-05 11:30:00,70.28,70.42,70.24,70.41,141309.0,68.0912,68.2268,68.0524,68.2172,141309.0
2023-06-05 12:00:00,70.42,70.64,70.31,70.5,187926.0,68.2268,68.44,68.1203,68.3043,187926.0
2023-06-05 12:30:00,70.51,70.63,70.46,70.52,194416.0,68.314,68.4303,68.2656,68.3237,194416.0
2023-06-05 13:00:00,70.53,70.68,70.48,70.53,73142.0,68.3334,68.4787,68.285,68.3334,73142.0
2023-06-05 13:30:00,70.52,70.55,70.26,70.41,84882.0,68.3237,68.3528,68.0718,68.2172,84882.0
2023-06-05 14:00:00,70.41,70.47,70.18,70.46,137106.0,68.2172,68.2753,67.9943,68.2656,137106.0
2023-06-05 14:30:00,70.48,70.5,70.18,70.49,103654.0,68.285,68.3043,67.9943,68.2947,103654.0
2023-06-05 15:00:00,70.49,70.51,70.1,70.24,175967.0,68.2947,68.314,67.9168,68.0524,175967.0
2023-06-05 15:30:00,70.23,70.52,70.17,70.5,370680.0,68.0428,68.3237,67.9846,68.3043,370680.0
2023-06-06 09:30:00,70.2,71.25,70.15,71.23,184906.0,68.0137,69.031,67.9652,69.0116,184906.0
2023-06-06 10:00:00,71.24,71.34,70.81,70.92,381612.0,69.0213,69.1182,68.6047,68.7113,381612.0
2023-06-06 10:30:00,70.88,71.22,70.8,71.09,104108.0,68.6725,69.0019,68.595,68.876,104108.0
2023-06-06 11:00:00,71.11,71.22,70.85,71.09,486700.0,68.8953,69.0019,68.6434,68.876,486700.0
2023-06-06 11:30:00,71.09,71.33,71.08,71.14,81619.0,68.876,69.1085,68.8663,68.9244,81619.0
2023-06-06 12:00:00,71.12,71.19,70.81,70.89,75056.0,68.905,68.9729,68.6047,68.6822,75056.0
2023-06-06 12:30:00,70.92,71.01,70.79,70.83,175170.0,68.7113,68.7985,68.5853,68.6241,175170.0
2023-06-06 13:00:00,70.84,71.06,70.78,71.04,217827.0,68.6338,68.8469,68.5756,68.8275,217827.0
2023-06-06 13:30:00,71.02,71.19,70.9,71.02,66469.0,68.8082,68.9729,68.6919,68.8082,66469.0
2023-06-06 14:00:00,71.02,71.18,70.9,71.13,136526.0,68.8082,68.9632,68.6919,68.9147,136526.0
2023-06-06 14:30:00,71.13,71.28,71.09,71.26,63991.0,68.9147,69.0601,68.876,69.0407,63991.0
2023-06-06 15:00:00,71.26,71.35,71.08,71.15,112484.0,69.0407,69.1279,68.8663,68.9341,112484.0
2023-06-06 15:30:00,71.14,71.17,70.82,70.92,309719.0,68.9244,68.9535,68.6144,68.7113,309719.0
2023-06-07 09:30:00,71.33,71.5,70.93,71.31,320138.0,69.1085,69.2732,68.721,69.0891,320138.0
2023-06-07 10:00:00,71.31,71.5,71.07,71.32,138998.0,69.0891,69.2732,68.8566,69.0988,138998.0
2023-06-07 10:30:00,71.34,71.39,71.03,71.33,157963.0,69.1182,69.1666,68.8178,69.1085,157963.0
2023-06-07 11:00:00,71.32,71.68,71.29,71.66,121311.0,69.0988,69.4476,69.0697,69.4282,121311.0
2023-06-07 11:30:00,71.66,71.82,71.22,71.23,81862.0,69.4282,69.5832,69.0019,69.0116,81862.0
2023-06-07 12:00:00,71.24,71.46,71.21,71.34,82490.0,69.0213,69.2344,68.9922,69.1182,82490.0
2023-06-07 12:30:00,71.32,71.51,71.26,71.38,70932.0,69.0988,69.2829,69.0407,69.1569,70932.0
2023-06-07 13:00:00,71.36,71.37,71.11,71.14,54764.0,69.1376,69.1473,68.8953,68.9244,54764.0
2023-06-07 13:30:00,71.12,71.24,71.06,71.24,42291.0,68.905,69.0213,68.8469,69.0213,42291.0
2023-06-07 14:00:00,71.27,71.54,71.27,71.45,66013.0,69.0504,69.312,69.0504,69.2248,66013.0
2023-06-07 14:30:00,71.46,71.52,71.21,71.52,72311.0,69.2344,69.2926,68.9922,69.2926,72311.0
2023-06-07 15:00:00,71.53,71.61,71.33,71.42,86727.0,69.3023,69.3798,69.1085,69.1957,86727.0
2023-06-07 15:30:00,71.42,71.7,71.36,71.58,439142.0,69.1957,69.467,69.1376,69.3507,439142.0
2023-06-08 09:30:00,71.5,72.11,71.3,71.53,239600.0,69.2732,69.8642,69.0794,69.3023,239600.0
2023-06-08 10:00:00,71.55,71.94,71.51,71.71,179273.0,69.3216,69.6995,69.2829,69.4767,179273.0
2023-06-08 10:30:00,71.7,72.02,71.49,72.02,133044.0,69.467,69.777,69.2635,69.777,133044.0
2023-06-08 11:00:00,72.02,72.02,71.6,71.83,200069.0,69.777,69.777,69.3701,69.5929,200069.0
2023-06-08 11:30:00,71.85,72.05,71.77,72.01,90709.0,69.6123,69.8061,69.5348,69.7673,90709.0
2023-06-08 12:00:00,72.01,72.2,71.87,72.2,74180.0,69.7673,69.9514,69.6317,69.9514,74180.0
2023-06-08 12:30:00,72.18,72.22,72.0,72.02,69972.0,69.932,69.9708,69.7576,69.777,69972.0
2023-06-08 13:00:00,72.02,72.11,71.84,72.06,97826.0,69.777,69.8642,69.6026,69.8158,97826.0
2023-06-08 13:30:00,72.07,72.21,71.93,72.21,112113.0,69.8255,69.9611,69.6898,69.9611,112113.0
2023-06-08 14:00:00,72.21,72.34,72.1,72.31,196841.0,69.9611,70.087,69.8545,70.058,196841.0
2023-06-08 14:30:00,72.32,72.63,72.31,72.61,128714.0,70.0677,70.368,70.058,70.3486,128714.0
2023-06-08 15:00:00,72.61,72.64,72.44,72.53,130435.0,70.3486,70.3777,70.1839,70.2711,130435.0
2023-06-08 15:30:00,72.52,72.84,72.51,72.69,518359.0,70.2614,70.5715,70.2517,70.4261,518359.0
2023-06-09 09:30:00,72.72,73.1,72.61,73.0,121958.0,70.4552,70.8234,70.3486,70.7265,121958.0
2023-06-09 10:00:00,73.04,73.14,72.83,72.97,151627.0,70.7652,70.8621,70.5618,70.6974,151627.0
2023-06-09 10:30:00,72.98,73.23,72.9,73.06,123008.0,70.7071,70.9493,70.6296,70.7846,123008.0
2023-06-09 11:00:00,73.08,73.17,72.94,73.0,118357.0,70.804,70.8912,70.6684,70.7265,118357.0
2023-06-09 11:30:00,72.99,73.14,72.89,73.03,87064.0,70.7168,70.8621,70.6199,70.7556,87064.0
2023-06-09 12:00:00,73.04,73.12,72.88,72.98,82444.0,70.7652,70.8427,70.6102,70.7071,82444.0
2023-06-09 12:30:00,72.96,73.07,72.9,73.01,91573.0,70.6877,70.7943,70.6296,70.7362,91573.0
2023-06-09 13:00:00,73.0,73.12,72.95,73.02,93266.0,70.7265,70.8427,70.678,70.7459,93266.0
2023-06-09 13:30:00,73.02,73.11,72.97,73.11,40232.0,70.7459,70.8331,70.6974,70.8331,40232.0
2023-06-09 14:00:00,73.11,73.11,72.77,72.89,78223.0,70.8331,70.8331,70.5037,70.6199,78223.0
2023-06-09 14:30:00,72.9,72.91,72.72,72.77,120427.0,70.6296,70.6393,70.4552,70.5037,120427.0
2023-06-09 15:00:00,72.78,73.01,72.74,72.94,81881.0,70.5133,70.7362,70.4746,70.6684,81881.0
2023-06-09 15:30:00,72.94,73.07,72.91,72.97,393067.0,70.6684,70.7943,70.6393,70.6974,393067.0
2023-06-12 09:30:00,72.89,73.43,72.69,73.28,100111.0,70.6199,71.1431,70.4261,70.9978,100111.0
2023-06-12 10:00:00,73.28,73.34,72.97,73.19,98354.0,70.9978,71.0559,70.6974,70.9106,98354.0
2023-06-12 10:30:00,73.2,73.54,73.03,73.53,87537.0,70.9203,71.2497,70.7556,71.24,87537.0
2023-06-12 11:00:00,73.56,73.59,73.09,73.13,114612.0,71.269,71.2981,70.8137,70.8524,114612.0
2023-06-12 11:30:00,73.13,73.23,72.98,73.14,81480.0,70.8524,70.9493,70.7071,70.8621,81480.0
2023-06-12 12:00:00,73.17,73.38,73.17,73.34,29735.0,70.8912,71.0947,70.8912,71.0559,29735.0
2023-06-12 12:30:00,73.35,73.49,73.35,73.49,58652.0,71.0656,71.2012,71.0656,71.2012,58652.0
2023-06-12 13:00:00,73.5,73.65,73.46,73.48,31234.0,71.2109,71.3562,71.1722,71.1915,31234.0
2023-06-12 13:30:00,73.48,73.67,73.42,73.66,49751.0,71.1915,71.3756,71.1334,71.3659,49751.0
2023-06-12 14:00:00,73.66,73.67,73.46,73.5,67672.0,71.3659,71.3756,71.1722,71.2109,67672.0
2023-06-12 14:30:00,73.49,73.55,73.38,73.52,52697.0,71.2012,71.2594,71.0947,71.2303,52697.0
2023-06-12 15:00:00,73.54,73.83,73.53,73.58,64323.0,71.2497,71.5306,71.24,71.2884,64323.0
2023-06-12 15:30:00,73.6,73.84,73.57,73.64,229407.0,71.3078,71.5403,71.2787,71.3466,229407.0
2023-06-13 09:30:00,73.82,74.48,73.72,74.18,194087.0,71.5209,72.1604,71.4241,71.8697,194087.0
2023-06-13 10:00:00,74.22,74.6,74.17,74.57,133483.0,71.9085,72.2767,71.86,72.2476,133483.0
2023-06-13 10:30:00,74.58,74.9,74.43,74.71,120483.0,72.2573,72.5673,72.112,72.3832,120483.0
2023-06-13 11:00:00,74.72,75.1,74.62,75.07,97983.0,72.3929,72.7611,72.296,72.732,97983.0
2023-06-13 11:30:00,75.09,75.35,75.01,75.21,161866.0,72.7514,73.0033,72.6739,72.8677,161866.0
2023-06-13 12:00:00,75.2,75.49,75.09,75.4,85919.0,72.858,73.1389,72.7514,73.0517,85919.0
2023-06-13 12:30:00,75.4,75.67,75.39,75.54,119682.0,73.0517,73.3133,73.0421,73.1874,119682.0
2023-06-13 13:00:00,75.53,75.54,75.32,75.5,195682.0,73.1777,73.1874,72.9742,73.1486,195682.0
2023-06-13 13:30:00,75.51,75.55,75.18,75.27,133911.0,73.1583,73.1971,72.8386,72.9258,133911.0
2023-06-13 14:00:00,75.25,75.4,75.15,75.22,116035.0,72.9064,73.0517,72.8095,72.8773,116035.0
2023-06-13 14:30:00,75.19,75.45,75.14,75.41,129421.0,72.8483,73.1002,72.7998,73.0614,129421.0
2023-06-13 15:00:00,75.39,75.56,75.31,75.39,188896.0,73.0421,73.2068,72.9645,73.0421,188896.0
2023-06-13 15:30:00,75.39,76.06,75.34,76.02,801017.0,73.0421,73.6912,72.9936,73.6524,801017.0
2023-06-14 09:30:00,75.84,76.14,75.51,75.97,143021.0,73.478,73.7687,73.1583,73.604,143021.0
2023-06-14 10:00:00,75.98,76.31,75.85,75.89,94973.0,73.6137,73.9334,73.4877,73.5265,94973.0
2023-06-14 10:30:00,75.9,76.22,75.88,76.13,57968.0,73.5362,73.8462,73.5168,73.759,57968.0
2023-06-14 11:00:00,76.13,76.29,76.04,76.2,86556.0,73.759,73.914,73.6718,73.8268,86556.0
2023-06-14 11:30:00,76.2,76.42,76.15,76.29,51561.0,73.8268,74.04,73.7784,73.914,51561.0
2023-06-14 12:00:00,76.29,76.39,76.18,76.38,46711.0,73.914,74.0109,73.8074,74.0012,46711.0
2023-06-14 12:30:00,76.38,76.52,76.3,76.51,50742.0,74.0012,74.1369,73.9237,74.1272,50742.0
2023-06-14 13:00:00,76.52,76.52,76.32,76.39,45057.0,74.1369,74.1369,73.9431,74.0109,45057.0
2023-06-14 13:30:00,76.38,76.51,76.33,76.43,69644.0,74.0012,74.1272,73.9528,74.0497,69644.0
2023-06-14 14:00:00,76.38,76.38,75.59,75.71,118768.0,74.0012,74.0012,73.2358,73.3521,118768.0
2023-06-14 14:30:00,75.7,76.38,75.58,76.2,185150.0,73.3424,74.0012,73.2261,73.8268,185150.0
2023-06-14 15:00:00,76.22,76.48,75.85,76.26,137076.0,73.8462,74.0981,73.4877,73.885,137076.0
2023-06-14 15:30:00,76.22,76.31,75.79,76.15,349760.0,73.8462,73.9334,73.4296,73.7784,349760.0
2023-06-15 09:30:00,76.14,76.77,76.03,76.71,110784.0,73.7687,74.3791,73.6621,74.3209,110784.0
2023-06-15 10:00:00,76.75,76.84,76.54,76.67,188286.0,74.3597,74.4469,74.1562,74.2822,188286.0
2023-06-15 10:30:00,76.68,76.78,76.55,76.74,119374.0,74.2919,74.3888,74.1659,74.35,119374.0
2023-06-15 11:00:00,76.75,77.24,76.71,77.24,150853.0,74.3597,74.8344,74.3209,74.8344,150853.0
2023-06-15 11:30:00,77.23,77.5,76.99,77.11,144537.0,74.8247,75.0863,74.5922,74.7085,144537.0
2023-06-15 12:00:00,77.11,77.11,76.85,76.97,67769.0,74.7085,74.7085,74.4566,74.5728,67769.0
2023-06-15 12:30:00,76.98,76.99,76.63,76.83,71710.0,74.5825,74.5922,74.2434,74.4372,71710.0
2023-06-15 13:00:00,76.83,76.9,76.56,76.9,102470.0,74.4372,74.505,74.1756,74.505,102470.0
2023-06-15 13:30:00,76.9,77.0,76.78,76.93,56973.0,74.505,74.6019,74.3888,74.5341,56973.0
2023-06-15 14:00:00,76.93,77.17,76.88,77.15,83455.0,74.5341,74.7666,74.4856,74.7472,83455.0
2023-06-15 14:30:00,77.15,77.43,77.14,77.34,97776.0,74.7472,75.0185,74.7376,74.9313,97776.0
2023-06-15 15:00:00,77.34,77.39,77.12,77.31,120579.0,74.9313,74.9798,74.7182,74.9023,120579.0
2023-06-15 15:30:00,77.31,77.5,77.11,77.4,417648.0,74.9023,75.0863,74.7085,74.9895,417648.0
2023-06-16 09:30:00,77.59,77.59,76.73,76.78,138395.0,75.1735,75.1735,74.3403,74.3888,138395.0
2023-06-16 10:00:00,76.8,77.35,76.73,77.29,83121.0,74.4081,74.941,74.3403,74.8829,83121.0
2023-06-16 10:30:00,77.3,77.44,77.01,77.32,78097.0,74.8926,75.0282,74.6116,74.9119,78097.0
2023-06-16 11:00:00,77.34,77.38,77.05,77.21,65289.0,74.9313,74.9701,74.6504,74.8054,65289.0
2023-06-16 11:30:00,77.27,77.5,76.99,77.47,106680.0,74.8635,75.0863,74.5922,75.0573,106680.0
2023-06-16 12:00:00,77.46,77.47,77.27,77.32,66485.0,75.0476,75.0573,74.8635,74.9119,66485.0
2023-06-16 12:30:00,77.33,77.53,77.24,77.44,195037.0,74.9216,75.1154,74.8344,75.0282,195037.0
2023-06-16 13:00:00,77.44,77.45,77.11,77.15,139873.0,75.0282,75.0379,74.7085,74.7472,139873.0
2023-06-16 13:30:00,77.14,77.34,77.11,77.26,226308.0,74.7376,74.9313,74.7085,74.8538,226308.0
2023-06-16 14:00:00,77.26,77.29,77.15,77.19,85278.0,74.8538,74.8829,74.7472,74.786,85278.0
2023-06-16 14:30:00,77.19,77.24,76.99,77.06,100445.0,74.786,74.8344,74.5922,74.66,100445.0
2023-06-16 15:00:00,77.06,77.15,76.85,76.89,219362.0,74.66,74.7472,74.4566,74.4953,219362.0
2023-06-16 15:30:00,76.89,77.45,76.81,77.07,509455.0,74.4953,75.0379,74.4178,74.6697,509455.0
2023-06-20 09:30:00,76.15,76.43,75.86,76.22,180900.0,73.7784,74.0497,73.4974,73.8462,180900.0
2023-06-20 10:00:00,76.24,76.57,75.98,76.0,58676.0,73.8656,74.1853,73.6137,73.6331,58676.0
2023-06-20 10:30:00,76.0,76.46,75.97,76.28,68715.0,73.6331,74.0787,73.604,73.9043,68715.0
2023-06-20 11:00:00,76.29,76.54,76.19,76.47,114609.0,73.914,74.1562,73.8171,74.0884,114609.0
2023-06-20 11:30:00,76.47,76.58,76.32,76.36,73184.0,74.0884,74.195,73.9431,73.9818,73184.0
2023-06-20 12:00:00,76.33,76.33,76.07,76.19,117214.0,73.9528,73.9528,73.7009,73.8171,117214.0
2023-06-20 12:30:00,76.22,76.25,76.07,76.22,70336.0,73.8462,73.8753,73.7009,73.8462,70336.0
2023-06-20 13:00:00,76.21,76.39,76.15,76.36,59227.0,73.8365,74.0109,73.7784,73.9818,59227.0
2023-06-20 13:30:00,76.37,76.4,76.19,76.27,83004.0,73.9915,74.0206,73.8171,73.8946,83004.0
2023-06-20 14:00:00,76.27,76.45,76.2,76.42,90573.0,73.8946,74.069,73.8268,74.04,90573.0
2023-06-20 14:30:00,76.41,76.47,76.28,76.42,50658.0,74.0303,74.0884,73.9043,74.04,50658.0
2023-06-20 15:00:00,76.45,76.47,76.33,76.39,92088.0,74.069,74.0884,73.9528,74.0109,92088.0
2023-06-20 15:30:00,76.39,76.43,76.23,76.4,433276.0,74.0109,74.0497,73.8559,74.0206,433276.0
2023-06-21 09:30:00,76.4,76.44,76.01,76.2,47856.0,74.0206,74.0594,73.6427,73.8268,47856.0
2023-06-21 10:00:00,76.2,76.52,76.0,76.3,49848.0,73.8268,74.1369,73.6331,73.9237,49848.0
2023-06-21 10:30:00,76.37,76.63,76.33,76.57,35455.0,73.9915,74.2434,73.9528,74.1853,35455.0
2023-06-21 11:00:00,76.59,76.69,76.3,76.6,64997.0,74.2047,74.3016,73.9237,74.2144,64997.0
2023-06-21 11:30:00,76.6,76.75,76.45,76.53,30993.0,74.2144,74.3597,74.069,74.1465,30993.0
2023-06-21 12:00:00,76.53,76.75,76.52,76.58,22859.0,74.1465,74.3597,74.1369,74.195,22859.0
2023-06-21 12:30:00,76.61,76.61,76.43,76.5,29259.0,74.2241,74.2241,74.0497,74.1175,29259.0
2023-06-21 13:00:00,76.5,76.57,76.41,76.5,29860.0,74.1175,74.1853,74.0303,74.1175,29860.0
2023-06-21 13:30:00,76.51,76.6,76.5,76.54,19931.0,74.1272,74.2144,74.1175,74.1562,19931.0
2023-06-21 14:00:00,76.55,76.7,76.51,76.63,31219.0,74.1659,74.3113,74.1272,74.2434,31219.0
2023-06-21 14:30:00,76.64,76.67,76.47,76.54,34539.0,74.2531,74.2822,74.0884,74.1562,34539.0
2023-06-21 15:00:00,76.53,76.65,76.45,76.5,41388.0,74.1465,74.2628,74.069,74.1175,41388.0
2023-06-21 15:30:00,76.5,76.56,76.32,76.4,222356.0,74.1175,74.1756,73.9431,74.0206,222356.0
2023-06-22 09:30:00,75.98,76.27,74.86,75.28,89939.0,73.6137,73.8946,72.5286,72.9355,89939.0
2023-06-22 10:00:00,75.34,75.6,75.08,75.53,105662.0,72.9936,73.2455,72.7417,73.1777,105662.0
2023-06-22 10:30:00,75.53,75.57,75.27,75.49,108504.0,73.1777,73.2164,72.9258,73.1389,108504.0
2023-06-22 11:00:00,75.5,75.6,75.05,75.1,110087.0,73.1486,73.2455,72.7126,72.7611,110087.0
2023-06-22 11:30:00,75.12,75.29,75.07,75.25,60244.0,72.7805,72.9452,72.732,72.9064,60244.0
2023-06-22 12:00:00,75.24,75.34,75.04,75.3,60810.0,72.8967,72.9936,72.703,72.9549,60810.0
2023-06-22 12:30:00,75.3,75.35,75.13,75.24,60728.0,72.9549,73.0033,72.7902,72.8967,60728.0
2023-06-22 13:00:00,75.23,75.23,74.91,75.11,78062.0,72.887,72.887,72.577,72.7708,78062.0
2023-06-22 13:30:00,75.12,75.12,74.88,74.93,49278.0,72.7805,72.7805,72.5479,72.5964,49278.0
2023-06-22 14:00:00,74.93,75.07,74.88,74.93,54801.0,72.5964,72.732,72.5479,72.5964,54801.0
2023-06-22 14:30:00,74.93,75.0,74.87,74.98,60806.0,72.5964,72.6642,72.5382,72.6448,60806.0
2023-06-22 15:00:00,74.99,75.06,74.91,74.92,109636.0,72.6545,72.7223,72.577,72.5867,109636.0
2023-06-22 15:30:00,74.91,75.05,74.79,74.87,220558.0,72.577,72.7126,72.4607,72.5382,220558.0
2023-06-23 09:30:00,74.23,74.32,73.51,73.59,187092.0,71.9182,72.0054,71.2206,71.2981,187092.0
2023-06-23 10:00:00,73.61,73.78,73.26,73.7,131858.0,71.3175,71.4822,70.9784,71.4047,131858.0
2023-06-23 10:30:00,73.72,73.89,73.41,73.61,97427.0,71.4241,71.5888,71.1237,71.3175,97427.0
2023-06-23 11:00:00,73.62,73.73,73.45,73.56,71907.0,71.3272,71.4338,71.1625,71.269,71907.0
2023-06-23 11:30:00,73.55,73.63,73.39,73.62,73032.0,71.2594,71.3369,71.1043,71.3272,73032.0
2023-06-23 12:00:00,73.63,73.77,73.55,73.6,50016.0,71.3369,71.4725,71.2594,71.3078,50016.0
2023-06-23 12:30:00,73.61,73.77,73.6,73.66,47609.0,71.3175,71.4725,71.3078,71.3659,47609.0
2023-06-23 13:00:00,73.67,73.8,73.58,73.73,41178.0,71.3756,71.5016,71.2884,71.4338,41178.0
2023-06-23 13:30:00,73.73,73.95,73.71,73.78,50762.0,71.4338,71.6469,71.4144,71.4822,50762.0
2023-06-23 14:00:00,73.77,74.0,73.72,73.72,52772.0,71.4725,71.6953,71.4241,71.4241,52772.0
2023-06-23 14:30:00,73.72,73.75,73.6,73.71,53626.0,71.4241,71.4531,71.3078,71.4144,53626.0
2023-06-23 15:00:00,73.7,73.77,73.54,73.55,102481.0,71.4047,71.4725,71.2497,71.2594,102481.0
2023-06-23 15:30:00,73.56,73.59,72.44,72.98,806829.0,71.269,71.2981,70.1839,70.7071,806829.0
2023-06-26 09:30:00,72.81,73.91,72.76,73.88,69527.0,70.5424,71.6081,70.494,71.5791,69527.0
2023-06-26 10:00:00,73.87,73.92,73.5,73.57,57199.0,71.5694,71.6178,71.2109,71.2787,57199.0
2023-06-26 10:30:00,73.57,73.84,73.39,73.79,41907.0,71.2787,71.5403,71.1043,71.4919,41907.0
2023-06-26 11:00:00,73.8,73.86,73.53,73.8,60594.0,71.5016,71.5597,71.24,71.5016,60594.0
2023-06-26 11:30:00,73.8,73.93,73.67,73.92,60647.0,71.5016,71.6275,71.3756,71.6178,60647.0
2023-06-26 12:00:00,73.94,73.94,73.66,73.73,68938.0,71.6372,71.6372,71.3659,71.4338,68938.0
2023-06-26 12:30:00,73.73,73.82,73.54,73.82,48217.0,71.4338,71.5209,71.2497,71.5209,48217.0
2023-06-26 13:00:00,73.85,73.88,73.68,73.88,73349.0,71.55,71.5791,71.3853,71.5791,73349.0
2023-06-26 13:30:00,73.88,73.88,73.78,73.79,51081.0,71.5791,71.5791,71.4822,71.4919,51081.0
2023-06-26 14:00:00,73.79,73.92,73.72,73.77,37108.0,71.4919,71.6178,71.4241,71.4725,37108.0
2023-06-26 14:30:00,73.76,73.95,73.75,73.9,40549.0,71.4628,71.6469,71.4531,71.5985,40549.0
2023-06-26 15:00:00,73.9,74.0,73.85,73.85,60096.0,71.5985,71.6953,71.55,71.55,60096.0
2023-06-26 15:30:00,73.87,73.99,73.66,73.67,259879.0,71.5694,71.6857,71.3659,71.3756,259879.0
2023-06-27 09:30:00,73.69,73.99,73.5,73.84,58709.0,71.395,71.6857,71.2109,71.5403,58709.0
2023-06-27 10:00:00,73.87,73.92,73.48,73.81,46031.0,71.5694,71.6178,71.1915,71.5113,46031.0
2023-06-27 10:30:00,73.83,74.34,73.75,74.28,82401.0,71.5306,72.0248,71.4531,71.9666,82401.0
2023-06-27 11:00:00,74.27,74.29,73.99,74.27,100085.0,71.9569,71.9763,71.6857,71.9569,100085.0
2023-06-27 11:30:00,74.26,74.62,74.25,74.47,73558.0,71.9472,72.296,71.9376,72.1507,73558.0
2023-06-27 12:00:00,74.49,74.68,74.48,74.64,37159.0,72.1701,72.3542,72.1604,72.3154,37159.0
2023-06-27 12:30:00,74.65,74.85,74.62,74.76,28246.0,72.3251,72.5189,72.296,72.4317,28246.0
2023-06-27 13:00:00,74.78,74.97,74.7,74.9,53941.0,72.4511,72.6351,72.3735,72.5673,53941.0
2023-06-27 13:30:00,74.92,75.4,74.91,75.34,125104.0,72.5867,73.0517,72.577,72.9936,125104.0
2023-06-27 14:00:00,75.36,75.5,75.3,75.4,160337.0,73.013,73.1486,72.9549,73.0517,160337.0
2023-06-27 14:30:00,75.4,75.45,75.25,75.26,53797.0,73.0517,73.1002,72.9064,72.9161,53797.0
2023-06-27 15:00:00,75.26,75.32,74.95,75.01,99898.0,72.9161,72.9742,72.6158,72.6739,99898.0
2023-06-27 15:30:00,74.99,74.99,74.42,74.77,623879.0,72.6545,72.6545,72.1023,72.4414,623879.0
2023-06-28 09:30:00,74.53,74.98,74.06,74.93,143734.0,72.2088,72.6448,71.7535,72.5964,143734.0
2023-06-28 10:00:00,74.91,75.0,74.58,74.65,153014.0,72.577,72.6642,72.2573,72.3251,153014.0
2023-06-28 10:30:00,74.65,74.99,74.65,74.75,120719.0,72.3251,72.6545,72.3251,72.422,120719.0
2023-06-28 11:00:00,74.75,74.82,74.4,74.54,59205.0,72.422,72.4898,72.0829,72.2185,59205.0
2023-06-28 11:30:00,74.54,74.83,74.52,74.68,70973.0,72.2185,72.4995,72.1991,72.3542,70973.0
2023-06-28 12:00:00,74.69,74.96,74.68,74.7,57232.0,72.3639,72.6254,72.3542,72.3735,57232.0
2023-06-28 12:30:00,74.7,74.76,74.37,74.53,39085.0,72.3735,72.4317,72.0538,72.2088,39085.0
2023-06-28 13:00:00,74.53,74.85,74.48,74.82,51517.0,72.2088,72.5189,72.1604,72.4898,51517.0
2023-06-28 13:30:00,74.83,74.87,74.74,74.87,50122.0,72.4995,72.5382,72.4123,72.5382,50122.0
2023-06-28 14:00:00,74.87,75.03,74.86,75.01,50079.0,72.5382,72.6933,72.5286,72.6739,50079.0
2023-06-28 14:30:00,75.0,75.17,74.97,75.03,53897.0,72.6642,72.8289,72.6351,72.6933,53897.0
2023-06-28 15:00:00,75.03,75.18,74.78,75.11,58783.0,72.6933,72.8386,72.4511,72.7708,58783.0
2023-06-28 15:30:00,75.09,75.37,75.01,75.15,296344.0,72.7514,73.0227,72.6739,72.8095,296344.0
2023-06-29 09:30:00,75.63,76.33,75.12,76.16,83812.0,73.2746,73.9528,72.7805,73.7881,83812.0
2023-06-29 10:00:00,76.18,76.31,75.67,75.84,118009.0,73.8074,73.9334,73.3133,73.478,118009.0
2023-06-29 10:30:00,75.85,76.22,75.8,76.07,155391.0,73.4877,73.8462,73.4393,73.7009,155391.0
2023-06-29 11:00:00,76.06,76.11,75.8,75.96,147900.0,73.6912,73.7396,73.4393,73.5943,147900.0
2023-06-29 11:30:00,75.97,76.07,75.73,75.77,63054.0,73.604,73.7009,73.3715,73.4102,63054.0
2023-06-29 12:00:00,75.78,75.85,75.66,75.81,39282.0,73.4199,73.4877,73.3036,73.449,39282.0
2023-06-29 12:30:00,75.82,75.86,75.58,75.65,56785.0,73.4587,73.4974,73.2261,73.294,56785.0
2023-06-29 13:00:00,75.64,75.79,75.43,75.78,45458.0,73.2843,73.4296,73.0808,73.4199,45458.0
2023-06-29 13:30:00,75.78,75.94,75.74,75.8,52677.0,73.4199,73.5749,73.3812,73.4393,52677.0
2023-06-29 14:00:00,75.8,75.86,75.56,75.84,74151.0,73.4393,73.4974,73.2068,73.478,74151.0
2023-06-29 14:30:00,75.85,75.89,75.7,75.84,83142.0,73.4877,73.5265,73.3424,73.478,83142.0
2023-06-29 15:00:00,75.84,75.93,75.8,75.86,93711.0,73.478,73.5652,73.4393,73.4974,93711.0
2023-06-29 15:30:00,75.86,75.91,75.5,75.83,447130.0,73.4974,73.5459,73.1486,73.4683,447130.0
2023-06-30 09:30:00,76.75,77.46,76.36,77.24,134202.0,74.3597,75.0476,73.9818,74.8344,134202.0
2023-06-30 10:00:00,77.24,77.6,77.21,77.4,138116.0,74.8344,75.1832,74.8054,74.9895,138116.0
2023-06-30 10:30:00,77.38,77.47,77.07,77.39,83938.0,74.9701,75.0573,74.6697,74.9798,83938.0
2023-06-30 11:00:00,77.4,77.4,77.17,77.29,63736.0,74.9895,74.9895,74.7666,74.8829,63736.0
2023-06-30 11:30:00,77.28,77.28,77.02,77.22,88588.0,74.8732,74.8732,74.6213,74.8151,88588.0
2023-06-30 12:00:00,77.21,77.27,76.98,76.99,90920.0,74.8054,74.8635,74.5825,74.5922,90920.0
2023-06-30 12:30:00,76.99,77.06,76.96,77.02,55027.0,74.5922,74.66,74.5632,74.6213,55027.0
2023-06-30 13:00:00,77.02,77.06,76.97,76.98,49534.0,74.6213,74.66,74.5728,74.5825,49534.0
2023-06-30 13:30:00,76.98,77.03,76.87,76.91,49733.0,74.5825,74.631,74.476,74.5147,49733.0
2023-06-30 14:00:00,76.91,77.03,76.87,76.94,40130.0,74.5147,74.631,74.476,74.5438,40130.0
2023-06-30 14:30:00,76.93,77.0,76.9,76.92,39352.0,74.5341,74.6019,74.505,74.5244,39352.0
2023-06-30 15:00:00,76.93,77.02,76.87,77.0,43653.0,74.5341,74.6213,74.476,74.6019,43653.0
2023-06-30 15:30:00,77.01,77.09,76.8,76.8,230978.0,74.6116,74.6891,74.4081,74.4081,230978.0
2023-07-03 09:30:00,76.75,77.46,76.75,77.25,111865.0,74.3597,75.0476,74.3597,74.8441,111865.0
2023-07-03 10:00:00,77.27,77.35,76.92,77.0,85611.0,74.8635,74.941,74.5244,74.6019,85611.0
2023-07-03 10:30:00,77.0,77.03,76.76,76.9,59369.0,74.6019,74.631,74.3694,74.505,59369.0
2023-07-03 11:00:00,76.91,77.38,76.87,77.38,73929.0,74.5147,74.9701,74.476,74.9701,73929.0
2023-07-03 11:30:00,77.37,77.55,77.32,77.43,44645.0,74.9604,75.1348,74.9119,75.0185,44645.0
2023-07-03 12:00:00,77.43,77.51,77.31,77.43,36374.0,75.0185,75.096,74.9023,75.0185,36374.0
2023-07-03 12:30:00,77.43,77.47,77.07,77.08,127554.0,75.0185,75.0573,74.6697,74.6794,127554.0
2023-07-05 09:30:00,76.39,76.39,75.21,76.3,137276.0,74.0109,74.0109,72.8677,73.9237,137276.0
2023-07-05 10:00:00,76.23,76.39,76.1,76.12,55316.0,73.8559,74.0109,73.7299,73.7493,55316.0
2023-07-05 10:30:00,76.13,76.29,75.96,76.23,48640.0,73.759,73.914,73.5943,73.8559,48640.0
2023-07-05 11:00:00,76.25,76.57,76.09,76.55,63141.0,73.8753,74.1853,73.7203,74.1659,63141.0
2023-07-05 11:30:00,76.56,76.7,76.29,76.35,53277.0,74.1756,74.3113,73.914,73.9722,53277.0
2023-07-05 12:00:00,76.38,76.45,76.23,76.25,71149.0,74.0012,74.069,73.8559,73.8753,71149.0
2023-07-05 12:30:00,76.25,76.33,76.13,76.3,45243.0,73.8753,73.9528,73.759,73.9237,45243.0
2023-07-05 13:00:00,76.3,76.34,76.14,76.24,44172.0,73.9237,73.9625,73.7687,73.8656,44172.0
2023-07-05 13:30:00,76.24,76.35,76.11,76.29,40823.0,73.8656,73.9722,73.7396,73.914,40823.0
2023-07-05 14:00:00,76.28,76.34,76.06,76.17,46006.0,73.9043,73.9625,73.6912,73.7978,46006.0
2023-07-05 14:30:00,76.16,76.3,76.13,76.3,49062.0,73.7881,73.9237,73.759,73.9237,49062.0
2023-07-05 15:00:00,76.29,76.42,76.23,76.29,70765.0,73.914,74.04,73.8559,73.914,70765.0
2023-07-05 15:30:00,76.27,76.31,75.98,76.03,327037.0,73.8946,73.9334,73.6137,73.6621,327037.0
2023-07-06 09:30:00,74.61,75.08,74.34,74.97,87433.0,72.2863,72.7417,72.0248,72.6351,87433.0
2023-07-06 10:00:00,74.83,74.88,74.3,74.34,83987.0,72.4995,72.5479,71.986,72.0248,83987.0
2023-07-06 10:30:00,74.34,74.41,73.87,73.88,69795.0,72.0248,72.0926,71.5694,71.5791,69795.0
2023-07-06 11:00:00,73.9,74.06,73.79,73.79,133896.0,71.5985,71.7535,71.4919,71.4919,133896.0
2023-07-06 11:30:00,73.8,74.08,73.77,74.02,80670.0,71.5016,71.7729,71.4725,71.7147,80670.0
2023-07-06 12:00:00,74.04,74.32,74.04,74.25,48207.0,71.7341,72.0054,71.7341,71.9376,48207.0
2023-07-06 12:30:00,74.24,74.44,74.18,74.4,40270.0,71.9279,72.1216,71.8697,72.0829,40270.0
2023-07-06 13:00:00,74.38,74.59,74.36,74.52,42487.0,72.0635,72.267,72.0441,72.1991,42487.0
2023-07-06 13:30:00,74.52,74.67,74.45,74.53,51088.0,72.1991,72.3445,72.1313,72.2088,51088.0
2023-07-06 14:00:00,74.55,74.64,74.47,74.61,51330.0,72.2282,72.3154,72.1507,72.2863,51330.0
2023-07-06 14:30:00,74.64,74.84,74.63,74.81,52374.0,72.3154,72.5092,72.3057,72.4801,52374.0
2023-07-06 15:00:00,74.81,74.83,74.56,74.72,74855.0,72.4801,72.4995,72.2379,72.3929,74855.0
2023-07-06 15:30:00,74.72,74.72,74.44,74.51,317956.0,72.3929,72.3929,72.1216,72.1895,317956.0
2023-07-07 09:30:00,74.0,75.28,73.8,75.19,156188.0,71.6953,72.9355,71.5016,72.8483,156188.0
2023-07-07 10:00:00,75.2,75.4,74.88,74.98,58756.0,72.858,73.0517,72.5479,72.6448,58756.0
2023-07-07 10:30:00,74.97,75.11,74.74,75.03,55044.0,72.6351,72.7708,72.4123,72.6933,55044.0
2023-07-07 11:00:00,75.05,75.11,74.86,74.91,39541.0,72.7126,72.7708,72.5286,72.577,39541.0
2023-07-07 11:30:00,74.92,75.09,74.89,75.09,24604.0,72.5867,72.7514,72.5576,72.7514,24604.0
2023-07-07 12:00:00,75.11,75.32,75.1,75.28,52337.0,72.7708,72.9742,72.7611,72.9355,52337.0
2023-07-07 12:30:00,75.34,75.94,75.34,75.88,47465.0,72.9936,73.5749,72.9936,73.5168,47465.0
2023-07-07 13:00:00,75.9,76.07,75.89,76.05,47788.0,73.5362,73.7009,73.5265,73.6815,47788.0
2023-07-07 13:30:00,76.03,76.06,75.9,75.94,73630.0,73.6621,73.6912,73.5362,73.5749,73630.0
2023-07-07 14:00:00,75.95,76.14,75.92,76.11,51514.0,73.5846,73.7687,73.5555,73.7396,51514.0
2023-07-07 14:30:00,76.11,76.2,75.96,76.16,79850.0,73.7396,73.8268,73.5943,73.7881,79850.0
2023-07-07 15:00:00,76.15,76.21,76.01,76.13,42673.0,73.7784,73.8365,73.6427,73.759,42673.0
2023-07-07 15:30:00,76.13,76.25,75.89,76.04,297103.0,73.759,73.8753,73.5265,73.6718,297103.0
2023-07-10 09:30:00,75.84,76.23,75.63,75.77,56140.0,73.478,73.8559,73.2746,73.4102,56140.0
2023-07-10 10:00:00,75.78,76.42,75.78,76.08,49334.0,73.4199,74.04,73.4199,73.7106,49334.0
2023-07-10 10:30:00,76.09,76.12,75.75,75.81,51093.0,73.7203,73.7493,73.3908,73.449,51093.0
2023-07-10 11:00:00,75.8,75.85,75.66,75.69,44286.0,73.4393,73.4877,73.3036,73.3327,44286.0
2023-07-10 11:30:00,75.67,75.84,75.39,75.8,82653.0,73.3133,73.478,73.0421,73.4393,82653.0
2023-07-10 12:00:00,75.8,75.93,75.67,75.93,30666.0,73.4393,73.5652,73.3133,73.5652,30666.0
2023-07-10 12:30:00,75.95,75.95,75.55,75.72,42989.0,73.5846,73.5846,73.1971,73.3618,42989.0
2023-07-10 13:00:00,75.72,75.76,75.54,75.68,41553.0,73.3618,73.4005,73.1874,73.323,41553.0
2023-07-10 13:30:00,75.69,75.71,75.57,75.62,38103.0,73.3327,73.3521,73.2164,73.2649,38103.0
2023-07-10 14:00:00,75.61,75.71,75.53,75.69,37854.0,73.2552,73.3521,73.1777,73.3327,37854.0
2023-07-10 14:30:00,75.68,75.81,75.59,75.8,41843.0,73.323,73.449,73.2358,73.4393,41843.0
2023-07-10 15:00:00,75.8,75.8,75.63,75.73,55603.0,73.4393,73.4393,73.2746,73.3715,55603.0
2023-07-10 15:30:00,75.72,75.81,75.58,75.8,130751.0,73.3618,73.449,73.2261,73.4393,130751.0
2023-07-11 09:30:00,76.5,76.67,75.99,76.33,72050.0,74.1175,74.2822,73.6234,73.9528,72050.0
2023-07-11 10:00:00,76.36,76.74,76.36,76.43,163802.0,73.9818,74.35,73.9818,74.0497,163802.0
2023-07-11 10:30:00,76.41,76.82,76.23,76.62,69793.0,74.0303,74.4275,73.8559,74.2337,69793.0
2023-07-11 11:00:00,76.62,76.75,76.47,76.6,53799.0,74.2337,74.3597,74.0884,74.2144,53799.0
2023-07-11 11:30:00,76.61,77.3,76.52,77.16,55398.0,74.2241,74.8926,74.1369,74.7569,55398.0
2023-07-11 12:00:00,77.15,77.56,77.14,77.37,112277.0,74.7472,75.1445,74.7376,74.9604,112277.0
2023-07-11 12:30:00,77.34,77.55,77.3,77.53,48569.0,74.9313,75.1348,74.8926,75.1154,48569.0
2023-07-11 13:00:00,77.53,77.59,77.37,77.59,57130.0,75.1154,75.1735,74.9604,75.1735,57130.0
2023-07-11 13:30:00,77.63,77.98,77.56,77.98,94801.0,75.2123,75.5514,75.1445,75.5514,94801.0
2023-07-11 14:00:00,77.93,78.03,77.84,78.0,55350.0,75.5029,75.5998,75.4158,75.5708,55350.0
2023-07-11 14:30:00,78.01,78.04,77.94,77.98,54021.0,75.5805,75.6095,75.5126,75.5514,54021.0
2023-07-11 15:00:00,77.99,78.08,77.9,78.08,101520.0,75.5611,75.6483,75.4739,75.6483,101520.0
2023-07-11 15:30:00,78.08,78.25,77.86,77.95,308607.0,75.6483,75.813,75.4351,75.5223,308607.0
2023-07-12 09:30:00,79.29,79.41,77.55,77.8,145878.0,76.8206,76.9369,75.1348,75.377,145878.0
2023-07-12 10:00:00,77.8,78.14,77.63,78.04,92507.0,75.377,75.7064,75.2123,75.6095,92507.0
2023-07-12 10:30:00,78.02,78.49,77.95,78.46,46777.0,75.5901,76.0455,75.5223,76.0164,46777.0
2023-07-12 11:00:00,78.49,78.56,78.36,78.41,59290.0,76.0455,76.1133,75.9196,75.968,59290.0
2023-07-12 11:30:00,78.4,78.46,77.87,78.06,64158.0,75.9583,76.0164,75.4448,75.6289,64158.0
2023-07-12 12:00:00,78.08,78.15,77.9,77.94,28218.0,75.6483,75.7161,75.4739,75.5126,28218.0
2023-07-12 12:30:00,77.96,78.14,77.96,78.04,22616.0,75.532,75.7064,75.532,75.6095,22616.0
2023-07-12 13:00:00,78.03,78.13,77.98,78.13,45827.0,75.5998,75.6967,75.5514,75.6967,45827.0
2023-07-12 13:30:00,78.1,78.3,78.1,78.29,27758.0,75.6677,75.8614,75.6677,75.8517,27758.0
2023-07-12 14:00:00,78.28,78.35,78.2,78.28,29149.0,75.842,75.9099,75.7645,75.842,29149.0
2023-07-12 14:30:00,78.27,78.27,78.09,78.17,21060.0,75.8324,75.8324,75.658,75.7355,21060.0
2023-07-12 15:00:00,78.16,78.2,77.87,77.92,35873.0,75.7258,75.7645,75.4448,75.4933,35873.0
2023-07-12 15:30:00,77.9,78.14,77.87,77.98,132299.0,75.4739,75.7064,75.4448,75.5514,132299.0
2023-07-13 09:30:00,78.82,79.23,78.46,79.17,126334.0,76.3652,76.7625,76.0164,76.7043,126334.0
2023-07-13 10:00:00,79.18,79.46,79.02,79.35,73446.0,76.714,76.9853,76.559,76.8787,73446.0
2023-07-13 10:30:00,79.33,79.5,79.22,79.5,45495.0,76.8593,77.0241,76.7528,77.0241,45495.0
2023-07-13 11:00:00,79.53,79.92,79.43,79.73,148545.0,77.0531,77.431,76.9562,77.2469,148545.0
2023-07-13 11:30:00,79.74,80.03,79.7,79.95,153980.0,77.2566,77.5375,77.2178,77.46,153980.0
2023-07-13 12:00:00,79.97,79.97,79.66,79.76,84090.0,77.4794,77.4794,77.1791,77.276,84090.0
2023-07-13 12:30:00,79.77,80.01,79.77,80.0,69334.0,77.2856,77.5182,77.2856,77.5085,69334.0
2023-07-13 13:00:00,80.01,80.11,79.85,80.11,30219.0,77.5182,77.6151,77.3632,77.6151,30219.0
2023-07-13 13:30:00,80.11,80.33,80.09,80.3,48949.0,77.6151,77.8282,77.5957,77.7991,48949.0
2023-07-13 14:00:00,80.31,80.71,80.31,80.71,72426.0,77.8088,78.1964,77.8088,78.1964,72426.0
2023-07-13 14:30:00,80.73,80.88,80.61,80.84,90051.0,78.2157,78.3611,78.0995,78.3223,90051.0
2023-07-13 15:00:00,80.84,80.89,80.66,80.84,82833.0,78.3223,78.3708,78.1479,78.3223,82833.0
2023-07-13 15:30:00,80.84,80.97,80.53,80.55,405005.0,78.3223,78.4483,78.022,78.0413,405005.0
2023-07-14 09:30:00,81.11,81.24,80.02,80.48,59829.0,78.5839,78.7099,77.5279,77.9735,59829.0
2023-07-14 10:00:00,80.5,80.5,79.72,79.72,63644.0,77.9929,77.9929,77.2372,77.2372,63644.0
2023-07-14 10:30:00,79.72,79.83,79.36,79.39,100036.0,77.2372,77.3438,76.8884,76.9175,100036.0
2023-07-14 11:00:00,79.39,79.75,79.27,79.55,75970.0,76.9175,77.2663,76.8012,77.0725,75970.0
2023-07-14 11:30:00,79.57,79.7,79.42,79.62,61824.0,77.0919,77.2178,76.9465,77.1403,61824.0
2023-07-14 12:00:00,79.72,79.77,79.52,79.77,34621.0,77.2372,77.2856,77.0434,77.2856,34621.0
2023-07-14 12:30:00,79.78,79.97,79.69,79.75,37896.0,77.2953,77.4794,77.2081,77.2663,37896.0
2023-07-14 13:00:00,79.76,79.76,79.57,79.65,26396.0,77.276,77.276,77.0919,77.1694,26396.0
2023-07-14 13:30:00,79.68,79.97,79.67,79.9,25453.0,77.1984,77.4794,77.1888,77.4116,25453.0
2023-07-14 14:00:00,79.92,79.99,79.82,79.88,42321.0,77.431,77.4988,77.3341,77.3922,42321.0
2023-07-14 14:30:00,79.87,79.91,79.7,79.87,33322.0,77.3825,77.4213,77.2178,77.3825,33322.0
2023-07-14 15:00:00,79.85,80.1,79.78,79.94,88653.0,77.3632,77.6054,77.2953,77.4503,88653.0
2023-07-14 15:30:00,79.95,80.3,79.9,80.27,209861.0,77.46,77.7991,77.4116,77.7701,209861.0
2023-07-17 09:30:00,79.14,80.86,79.1,80.46,133940.0,76.6753,78.3417,76.6365,77.9542,133940.0
2023-07-17 10:00:00,80.58,80.63,80.36,80.48,64554.0,78.0704,78.1189,77.8573,77.9735,64554.0
2023-07-17 10:30:00,80.51,81.0,80.51,80.9,73448.0,78.0026,78.4773,78.0026,78.3804,73448.0
2023-07-17 11:00:00,80.9,81.0,80.8,80.88,77528.0,78.3804,78.4773,78.2836,78.3611,77528.0
2023-07-17 11:30:00,80.87,81.21,80.77,81.13,70411.0,78.3514,78.6808,78.2545,78.6033,70411.0
2023-07-17 12:00:00,81.12,81.12,80.76,80.83,86904.0,78.5936,78.5936,78.2448,78.3126,86904.0
2023-07-17 12:30:00,80.84,81.15,80.84,81.1,61731.0,78.3223,78.6227,78.3223,78.5742,61731.0
2023-07-17 13:00:00,81.09,81.3,81.08,81.2,91374.0,78.5645,78.768,78.5548,78.6711,91374.0
2023-07-17 13:30:00,81.2,81.3,81.12,81.26,44359.0,78.6711,78.768,78.5936,78.7292,44359.0
2023-07-17 14:00:00,81.27,81.42,81.1,81.36,113315.0,78.7389,78.8843,78.5742,78.8261,113315.0
2023-07-17 14:30:00,81.36,81.36,81.0,81.3,93449.0,78.8261,78.8261,78.4773,78.768,93449.0
2023-07-17 15:00:00,81.34,81.37,80.91,80.98,67974.0,78.8067,78.8358,78.3901,78.458,67974.0
2023-07-17 15:30:00,80.98,81.15,80.88,80.94,257028.0,78.458,78.6227,78.3611,78.4192,257028.0
2023-07-18 09:30:00,81.44,81.88,81.07,81.87,128163.0,78.9036,79.3299,78.5452,79.3202,128163.0
2023-07-18 10:00:00,81.92,82.12,81.49,81.55,102582.0,79.3687,79.5625,78.9521,79.0102,102582.0
2023-07-18 10:30:00,81.55,81.57,81.3,81.37,123686.0,79.0102,79.0296,78.768,78.8358,123686.0
2023-07-18 11:00:00,81.41,81.75,81.24,81.5,76607.0,78.8746,79.204,78.7099,78.9618,76607.0
2023-07-18 11:30:00,81.46,81.87,81.34,81.86,79685.0,78.923,79.3202,78.8067,79.3106,79685.0
2023-07-18 12:00:00,81.88,82.02,81.69,82.01,40802.0,79.3299,79.4656,79.1458,79.4559,40802.0
2023-07-18 12:30:00,82.01,82.01,81.66,81.8,63185.0,79.4559,79.4559,79.1168,79.2524,63185.0
2023-07-18 13:00:00,81.8,81.85,81.7,81.77,52797.0,79.2524,79.3009,79.1555,79.2234,52797.0
2023-07-18 13:30:00,81.76,81.99,81.72,81.98,37016.0,79.2137,79.4365,79.1749,79.4268,37016.0
2023-07-18 14:00:00,81.98,82.36,81.98,82.31,133379.0,79.4268,79.795,79.4268,79.7465,133379.0
2023-07-18 14:30:00,82.3,82.43,82.22,82.35,96195.0,79.7368,79.8628,79.6593,79.7853,96195.0
2023-07-18 15:00:00,82.35,82.51,82.28,82.45,85113.0,79.7853,79.9403,79.7175,79.8822,85113.0
2023-07-18 15:30:00,82.45,82.56,82.24,82.48,324686.0,79.8822,79.9888,79.6787,79.9112,324686.0
2023-07-19 09:30:00,83.28,83.37,82.36,83.27,122801.0,80.6863,80.7735,79.795,80.6766,122801.0
2023-07-19 10:00:00,83.23,83.23,82.33,82.46,134739.0,80.6379,80.6379,79.7659,79.8919,134739.0
2023-07-19 10:30:00,82.47,82.67,82.23,82.43,190609.0,79.9016,80.0953,79.669,79.8628,190609.0
2023-07-19 11:00:00,82.41,82.65,82.27,82.57,81371.0,79.8434,80.0759,79.7078,79.9984,81371.0
2023-07-19 11:30:00,82.58,82.63,82.44,82.48,31215.0,80.0081,80.0566,79.8725,79.9112,31215.0
2023-07-19 12:00:00,82.5,82.54,81.96,82.0,52506.0,79.9306,79.9694,79.4074,79.4462,52506.0
2023-07-19 12:30:00,81.99,82.15,81.81,82.01,68749.0,79.4365,79.5915,79.2621,79.4559,68749.0
2023-07-19 13:00:00,82.01,82.06,81.82,81.87,45271.0,79.4559,79.5043,79.2718,79.3202,45271.0
2023-07-19 13:30:00,81.86,81.86,81.56,81.59,47084.0,79.3106,79.3106,79.0199,79.049,47084.0
2023-07-19 14:00:00,81.61,81.69,81.33,81.42,56323.0,79.0683,79.1458,78.7971,78.8843,56323.0
2023-07-19 14:30:00,81.42,81.85,81.39,81.85,86680.0,78.8843,79.3009,78.8552,79.3009,86680.0
2023-07-19 15:00:00,81.85,82.18,81.8,82.15,79338.0,79.3009,79.6206,79.2524,79.5915,79338.0
2023-07-19 15:30:00,82.14,82.14,81.84,81.86,195280.0,79.5818,79.5818,79.2912,79.3106,195280.0
2023-07-20 09:30:00,81.2,82.33,81.2,82.33,78491.0,78.6711,79.7659,78.6711,79.7659,78491.0
2023-07-20 10:00:00,82.29,82.38,81.44,81.48,78440.0,79.7272,79.8144,78.9036,78.9424,78440.0
2023-07-20 10:30:00,81.51,82.11,81.5,82.07,62815.0,78.9715,79.5528,78.9618,79.514,62815.0
2023-07-20 11:00:00,82.06,82.09,81.9,81.91,36148.0,79.5043,79.5334,79.3493,79.359,36148.0
2023-07-20 11:30:00,81.92,82.09,81.87,82.04,31272.0,79.3687,79.5334,79.3202,79.4849,31272.0
2023-07-20 12:00:00,82.05,82.18,81.95,81.95,34008.0,79.4946,79.6206,79.3977,79.3977,34008.0
2023-07-20 12:30:00,81.95,82.06,81.81,81.89,41304.0,79.3977,79.5043,79.2621,79.3396,41304.0
2023-07-20 13:00:00,81.92,81.95,81.72,81.86,27899.0,79.3687,79.3977,79.1749,79.3106,27899.0
2023-07-20 13:30:00,81.84,81.88,81.73,81.84,41510.0,79.2912,79.3299,79.1846,79.2912,41510.0
2023-07-20 14:00:00,81.84,81.91,81.61,81.61,57798.0,79.2912,79.359,79.0683,79.0683,57798.0
2023-07-20 14:30:00,81.61,81.75,81.51,81.52,74665.0,79.0683,79.204,78.9715,78.9811,74665.0
2023-07-20 15:00:00,81.51,81.62,81.39,81.48,71239.0,78.9715,79.078,78.8552,78.9424,71239.0
2023-07-20 15:30:00,81.49,81.68,81.39,81.6,273763.0,78.9521,79.1362,78.8552,79.0586,273763.0
2023-07-21 09:30:00,81.81,82.22,81.11,81.2,101419.0,79.2621,79.6593,78.5839,78.6711,101419.0
2023-07-21 10:00:00,81.22,81.36,80.95,81.21,84550.0,78.6905,78.8261,78.4289,78.6808,84550.0
2023-07-21 10:30:00,81.19,81.52,81.19,81.27,104204.0,78.6614,78.9811,78.6614,78.7389,104204.0
2023-07-21 11:00:00,81.26,81.63,81.17,81.6,92657.0,78.7292,79.0877,78.642,79.0586,92657.0
2023-07-21 11:30:00,81.6,81.79,81.38,81.51,71151.0,79.0586,79.2427,78.8455,78.9715,71151.0
2023-07-21 12:00:00,81.53,81.53,81.15,81.23,61762.0,78.9908,78.9908,78.6227,78.7002,61762.0
2023-07-21 12:30:00,81.23,81.27,80.99,81.11,68234.0,78.7002,78.7389,78.4676,78.5839,68234.0
2023-07-21 13:00:00,81.09,81.34,81.0,81.19,94193.0,78.5645,78.8067,78.4773,78.6614,94193.0
2023-07-21 13:30:00,81.19,81.23,81.12,81.19,88847.0,78.6614,78.7002,78.5936,78.6614,88847.0
2023-07-21 14:00:00,81.2,81.21,80.9,80.94,62863.0,78.6711,78.6808,78.3804,78.4192,62863.0
2023-07-21 14:30:00,80.94,81.27,80.94,81.06,114254.0,78.4192,78.7389,78.4192,78.5355,114254.0
2023-07-21 15:00:00,81.05,81.06,80.76,80.82,67198.0,78.5258,78.5355,78.2448,78.3029,67198.0
2023-07-21 15:30:00,80.84,80.9,80.68,80.79,323018.0,78.3223,78.3804,78.1673,78.2739,323018.0
2023-07-24 09:30:00,80.5,80.89,79.99,80.19,155179.0,77.9929,78.3708,77.4988,77.6926,155179.0
2023-07-24 10:00:00,80.22,81.05,80.15,80.92,40558.0,77.7216,78.5258,77.6538,78.3998,40558.0
2023-07-24 10:30:00,80.96,81.09,80.86,80.94,65229.0,78.4386,78.5645,78.3417,78.4192,65229.0
2023-07-24 11:00:00,80.95,81.15,80.82,81.01,44452.0,78.4289,78.6227,78.3029,78.487,44452.0
2023-07-24 11:30:00,81.01,81.12,80.86,81.08,67642.0,78.487,78.5936,78.3417,78.5548,67642.0
2023-07-24 12:00:00,81.1,81.25,81.06,81.25,43731.0,78.5742,78.7195,78.5355,78.7195,43731.0
2023-07-24 12:30:00,81.25,81.27,81.0,81.07,27401.0,78.7195,78.7389,78.4773,78.5452,27401.0
2023-07-24 13:00:00,81.06,81.15,80.97,81.02,22763.0,78.5355,78.6227,78.4483,78.4967,22763.0
2023-07-24 13:30:00,81.03,81.11,80.92,80.98,40364.0,78.5064,78.5839,78.3998,78.458,40364.0
2023-07-24 14:00:00,80.98,81.09,80.96,81.01,57910.0,78.458,78.5645,78.4386,78.487,57910.0
2023-07-24 14:30:00,81.0,81.03,80.83,80.99,53353.0,78.4773,78.5064,78.3126,78.4676,53353.0
2023-07-24 15:00:00,80.99,80.99,80.84,80.85,30069.0,78.4676,78.4676,78.3223,78.332,30069.0
2023-07-24 15:30:00,80.85,81.23,80.74,80.77,308279.0,78.332,78.7002,78.2254,78.2545,308279.0
2023-07-25 09:30:00,80.91,81.42,80.81,81.11,38837.0,78.3901,78.8843,78.2933,78.5839,38837.0
2023-07-25 10:00:00,81.07,81.44,80.98,81.19,46582.0,78.5452,78.9036,78.458,78.6614,46582.0
2023-07-25 10:30:00,81.16,81.34,81.06,81.32,107944.0,78.6324,78.8067,78.5355,78.7874,107944.0
2023-07-25 11:00:00,81.35,81.47,81.17,81.34,221613.0,78.8164,78.9327,78.642,78.8067,221613.0
2023-07-25 11:30:00,81.34,81.37,81.07,81.09,101200.0,78.8067,78.8358,78.5452,78.5645,101200.0
2023-07-25 12:00:00,81.11,81.66,81.0,81.51,922192.0,78.5839,79.1168,78.4773,78.9715,922192.0
2023-07-25 12:30:00,81.53,81.65,81.44,81.47,66220.0,78.9908,79.1071,78.9036,78.9327,66220.0
2023-07-25 13:00:00,81.46,81.49,81.34,81.41,41661.0,78.923,78.9521,78.8067,78.8746,41661.0
2023-07-25 13:30:00,81.42,81.48,81.35,81.44,43230.0,78.8843,78.9424,78.8164,78.9036,43230.0
2023-07-25 14:00:00,81.45,81.52,81.37,81.48,50663.0,78.9133,78.9811,78.8358,78.9424,50663.0
2023-07-25 14:30:00,81.48,81.5,81.16,81.16,47462.0,78.9424,78.9618,78.6324,78.6324,47462.0
2023-07-25 15:00:00,81.18,81.33,81.11,81.25,84309.0,78.6517,78.7971,78.5839,78.7195,84309.0
2023-07-25 15:30:00,81.24,81.37,81.16,81.16,259289.0,78.7099,78.8358,78.6324,78.6324,259289.0
2023-07-26 09:30:00,81.16,81.36,80.74,80.85,63301.0,78.6324,78.8261,78.2254,78.332,63301.0
2023-07-26 10:00:00,80.78,81.59,80.77,81.56,40306.0,78.2642,79.049,78.2545,79.0199,40306.0
2023-07-26 10:30:00,81.56,81.58,80.86,81.0,66699.0,79.0199,79.0393,78.3417,78.4773,66699.0
2023-07-26 11:00:00,81.01,81.42,80.97,81.34,46465.0,78.487,78.8843,78.4483,78.8067,46465.0
2023-07-26 11:30:00,81.33,81.49,81.29,81.48,40771.0,78.7971,78.9521,78.7583,78.9424,40771.0
2023-07-26 12:00:00,81.47,81.57,81.42,81.45,60610.0,78.9327,79.0296,78.8843,78.9133,60610.0
2023-07-26 12:30:00,81.46,81.58,81.38,81.58,53221.0,78.923,79.0393,78.8455,79.0393,53221.0
2023-07-26 13:00:00,81.59,81.71,81.42,81.45,47673.0,79.049,79.1652,78.8843,78.9133,47673.0
2023-07-26 13:30:00,81.43,81.43,81.2,81.29,54118.0,78.8939,78.8939,78.6711,78.7583,54118.0
2023-07-26 14:00:00,81.26,81.36,81.17,81.23,39180.0,78.7292,78.8261,78.642,78.7002,39180.0
2023-07-26 14:30:00,81.21,81.85,81.21,81.75,47680.0,78.6808,79.3009,78.6808,79.204,47680.0
2023-07-26 15:00:00,81.76,81.82,81.36,81.72,59572.0,79.2137,79.2718,78.8261,79.1749,59572.0
2023-07-26 15:30:00,81.7,81.8,81.4,81.44,362192.0,79.1555,79.2524,78.8649,78.9036,362192.0
2023-07-27 09:30:00,82.23,82.28,81.29,81.38,77615.0,79.669,79.7175,78.7583,78.8455,77615.0
2023-07-27 10:00:00,81.42,81.66,81.32,81.59,33076.0,78.8843,79.1168,78.7874,79.049,33076.0
2023-07-27 10:30:00,81.58,82.0,81.51,81.91,51027.0,79.0393,79.4462,78.9715,79.359,51027.0
2023-07-27 11:00:00,81.88,82.03,81.72,81.97,53009.0,79.3299,79.4753,79.1749,79.4171,53009.0
2023-07-27 11:30:00,81.97,82.04,81.81,81.86,51343.0,79.4171,79.4849,79.2621,79.3106,51343.0
2023-07-27 12:00:00,81.89,81.95,81.86,81.95,56950.0,79.3396,79.3977,79.3106,79.3977,56950.0
2023-07-27 12:30:00,81.94,82.17,81.77,81.87,122305.0,79.3881,79.6109,79.2234,79.3202,122305.0
2023-07-27 13:00:00,81.89,81.9,81.5,81.52,57218.0,79.3396,79.3493,78.9618,78.9811,57218.0
2023-07-27 13:30:00,81.5,81.81,81.49,81.73,63795.0,78.9618,79.2621,78.9521,79.1846,63795.0
2023-07-27 14:00:00,81.72,81.72,80.89,81.06,69016.0,79.1749,79.1749,78.3708,78.5355,69016.0
2023-07-27 14:30:00,81.07,81.16,80.72,80.75,59661.0,78.5452,78.6324,78.2061,78.2351,59661.0
2023-07-27 15:00:00,80.74,80.81,80.39,80.4,86638.0,78.2254,78.2933,77.8863,77.896,86638.0
2023-07-27 15:30:00,80.41,80.81,80.39,80.71,204736.0,77.9057,78.2933,77.8863,78.1964,204736.0
2023-07-28 09:30:00,81.69,82.1,81.37,81.77,59082.0,79.1458,79.5431,78.8358,79.2234,59082.0
2023-07-28 10:00:00,81.83,82.07,81.73,81.83,73865.0,79.2815,79.514,79.1846,79.2815,73865.0
2023-07-28 10:30:00,81.87,81.88,81.72,81.82,35131.0,79.3202,79.3299,79.1749,79.2718,35131.0
2023-07-28 11:00:00,81.82,81.82,81.51,81.58,45604.0,79.2718,79.2718,78.9715,79.0393,45604.0
2023-07-28 11:30:00,81.57,81.79,81.57,81.77,32789.0,79.0296,79.2427,79.0296,79.2234,32789.0
2023-07-28 12:00:00,81.74,81.77,81.48,81.71,34164.0,79.1943,79.2234,78.9424,79.1652,34164.0
2023-07-28 12:30:00,81.72,81.74,81.62,81.64,32994.0,79.1749,79.1943,79.078,79.0974,32994.0
2023-07-28 13:00:00,81.64,81.82,81.58,81.7,127093.0,79.0974,79.2718,79.0393,79.1555,127093.0
2023-07-28 13:30:00,81.7,81.73,81.23,81.54,87379.0,79.1555,79.1846,78.7002,79.0005,87379.0
2023-07-28 14:00:00,81.56,81.74,81.43,81.63,136125.0,79.0199,79.1943,78.8939,79.0877,136125.0
2023-07-28 14:30:00,81.64,81.68,81.48,81.68,125883.0,79.0974,79.1362,78.9424,79.1362,125883.0
2023-07-28 15:00:00,81.69,81.85,81.6,81.72,122816.0,79.1458,79.3009,79.0586,79.1749,122816.0
2023-07-28 15:30:00,81.72,81.89,81.65,81.82,256392.0,79.1749,79.3396,79.1071,79.2718,256392.0
2023-07-31 09:30:00,81.76,82.11,81.53,81.75,79090.0,79.2137,79.5528,78.9908,79.204,79090.0
2023-07-31 10:00:00,81.73,82.16,81.62,81.97,85768.0,79.1846,79.6012,79.078,79.4171,85768.0
2023-07-31 10:30:00,82.0,82.02,81.56,81.65,80912.0,79.4462,79.4656,79.0199,79.1071,80912.0
2023-07-31 11:00:00,81.66,81.67,81.53,81.59,47072.0,79.1168,79.1265,78.9908,79.049,47072.0
2023-07-31 11:30:00,81.61,81.62,81.39,81.43,47848.0,79.0683,79.078,78.8552,78.8939,47848.0
2023-07-31 12:00:00,81.46,81.51,81.39,81.45,30221.0,78.923,78.9715,78.8552,78.9133,30221.0
2023-07-31 12:30:00,81.47,81.47,81.18,81.28,58807.0,78.9327,78.9327,78.6517,78.7486,58807.0
2023-07-31 13:00:00,81.27,81.31,81.15,81.22,48904.0,78.7389,78.7777,78.6227,78.6905,48904.0
2023-07-31 13:30:00,81.22,81.44,81.22,81.44,50482.0,78.6905,78.9036,78.6905,78.9036,50482.0
2023-07-31 14:00:00,81.45,81.66,81.43,81.58,72525.0,78.9133,79.1168,78.8939,79.0393,72525.0
2023-07-31 14:30:00,81.59,81.61,81.48,81.58,52175.0,79.049,79.0683,78.9424,79.0393,52175.0
2023-07-31 15:00:00,81.59,81.63,81.48,81.53,49703.0,79.049,79.0877,78.9424,78.9908,49703.0
2023-07-31 15:30:00,81.54,81.8,81.26,81.74,216419.0,79.0005,79.2524,78.7292,79.1943,216419.0
2023-08-01 09:30:00,81.02,81.77,80.87,81.51,44162.0,78.4967,79.2234,78.3514,78.9715,44162.0
2023-08-01 10:00:00,81.52,81.73,81.33,81.48,55593.0,78.9811,79.1846,78.7971,78.9424,55593.0
2023-08-01 10:30:00,81.48,81.54,81.38,81.4,138219.0,78.9424,79.0005,78.8455,78.8649,138219.0
2023-08-01 11:00:00,81.42,81.47,81.16,81.23,73962.0,78.8843,78.9327,78.6324,78.7002,73962.0
2023-08-01 11:30:00,81.28,81.35,81.2,81.3,64392.0,78.7486,78.8164,78.6711,78.768,64392.0
2023-08-01 12:00:00,81.31,81.45,81.25,81.38,110864.0,78.7777,78.9133,78.7195,78.8455,110864.0
2023-08-01 12:30:00,81.35,81.53,81.29,81.53,60360.0,78.8164,78.9908,78.7583,78.9908,60360.0
2023-08-01 13:00:00,81.51,81.54,81.4,81.53,37843.0,78.9715,79.0005,78.8649,78.9908,37843.0
2023-08-01 13:30:00,81.52,81.6,81.5,81.56,47863.0,78.9811,79.0586,78.9618,79.0199,47863.0
2023-08-01 14:00:00,81.58,81.68,81.48,81.53,62345.0,79.0393,79.1362,78.9424,78.9908,62345.0
2023-08-01 14:30:00,81.55,81.58,81.4,81.55,117598.0,79.0102,79.0393,78.8649,79.0102,117598.0
2023-08-01 15:00:00,81.55,81.84,81.54,81.76,86081.0,79.0102,79.2912,79.0005,79.2137,86081.0
2023-08-01 15:30:00,81.76,82.11,81.68,81.97,245815.0,79.2137,79.5528,79.1362,79.4171,245815.0
2023-08-02 09:30:00,81.17,81.39,80.64,81.17,88700.0,78.642,78.8552,78.1285,78.642,88700.0
2023-08-02 10:00:00,81.14,81.43,81.0,81.36,74554.0,78.613,78.8939,78.4773,78.8261,74554.0
2023-08-02 10:30:00,81.36,81.5,80.73,80.91,62929.0,78.8261,78.9618,78.2157,78.3901,62929.0
2023-08-02 11:00:00,80.89,80.95,80.48,80.65,58809.0,78.3708,78.4289,77.9735,78.1382,58809.0
2023-08-02 11:30:00,80.63,80.9,80.61,80.62,59190.0,78.1189,78.3804,78.0995,78.1092,59190.0
2023-08-02 12:00:00,80.58,80.73,80.33,80.64,111126.0,78.0704,78.2157,77.8282,78.1285,111126.0
2023-08-02 12:30:00,80.64,81.06,80.64,80.92,63395.0,78.1285,78.5355,78.1285,78.3998,63395.0
2023-08-02 13:00:00,80.89,81.04,80.82,80.85,116665.0,78.3708,78.5161,78.3029,78.332,116665.0
2023-08-02 13:30:00,80.84,81.15,80.83,80.91,110548.0,78.3223,78.6227,78.3126,78.3901,110548.0
2023-08-02 14:00:00,80.9,81.07,80.87,81.06,112762.0,78.3804,78.5452,78.3514,78.5355,112762.0
2023-08-02 14:30:00,81.06,81.16,80.97,81.12,107429.0,78.5355,78.6324,78.4483,78.5936,107429.0
2023-08-02 15:00:00,81.14,81.27,80.98,80.98,150071.0,78.613,78.7389,78.458,78.458,150071.0
2023-08-02 15:30:00,80.99,81.43,80.93,81.34,411616.0,78.4676,78.8939,78.4095,78.8067,411616.0
2023-08-03 09:30:00,82.0,85.17,81.97,84.65,358659.0,79.4462,82.5175,79.4171,82.0137,358659.0
2023-08-03 10:00:00,84.63,85.05,84.41,84.5,298696.0,81.9943,82.4012,81.7811,81.8683,298696.0
2023-08-03 10:30:00,84.46,84.5,83.75,84.42,130546.0,81.8296,81.8683,81.1417,81.7908,130546.0
2023-08-03 11:00:00,84.42,85.35,84.35,85.35,130602.0,81.7908,82.6919,81.723,82.6919,130602.0
2023-08-03 11:30:00,85.41,85.86,85.25,85.73,110215.0,82.75,83.186,82.595,83.06,110215.0
2023-08-03 12:00:00,85.73,85.74,85.31,85.31,49568.0,83.06,83.0697,82.6531,82.6531,49568.0
2023-08-03 12:30:00,85.29,86.07,85.23,86.07,103611.0,82.6337,83.3894,82.5756,83.3894,103611.0
2023-08-03 13:00:00,86.13,86.47,85.86,86.36,66765.0,83.4476,83.777,83.186,83.6704,66765.0
2023-08-03 13:30:00,86.37,86.43,85.84,86.24,49283.0,83.6801,83.7382,83.1666,83.5541,49283.0
2023-08-03 14:00:00,86.22,86.35,85.77,85.77,45374.0,83.5348,83.6607,83.0988,83.0988,45374.0
2023-08-03 14:30:00,85.78,85.98,85.48,85.95,98734.0,83.1085,83.3022,82.8178,83.2732,98734.0
2023-08-03 15:00:00,85.95,86.14,85.66,85.71,139938.0,83.2732,83.4573,82.9922,83.0406,139938.0
2023-08-03 15:30:00,85.7,86.03,85.42,85.96,437058.0,83.031,83.3507,82.7597,83.2829,437058.0
2023-08-04 09:30:00,86.82,86.99,85.5,86.75,153893.0,84.1161,84.2808,82.8372,84.0483,153893.0
2023-08-04 10:00:00,86.69,87.5,86.34,87.35,83611.0,83.9901,84.7749,83.651,84.6296,83611.0
2023-08-04 10:30:00,87.39,87.82,87.33,87.62,152694.0,84.6683,85.0849,84.6102,84.8912,152694.0
2023-08-04 11:00:00,87.63,87.63,87.29,87.48,87289.0,84.9009,84.9009,84.5714,84.7555,87289.0
2023-08-04 11:30:00,87.5,87.53,87.14,87.19,47328.0,84.7749,84.804,84.4261,84.4746,47328.0
2023-08-04 12:00:00,87.21,87.38,87.07,87.25,86113.0,84.4939,84.6586,84.3583,84.5327,86113.0
2023-08-04 12:30:00,87.29,87.43,87.2,87.33,28006.0,84.5714,84.7071,84.4842,84.6102,28006.0
2023-08-04 13:00:00,87.34,87.49,87.08,87.09,68417.0,84.6199,84.7652,84.368,84.3777,68417.0
2023-08-04 13:30:00,87.1,87.32,87.0,87.03,41468.0,84.3874,84.6005,84.2905,84.3195,41468.0
2023-08-04 14:00:00,87.01,87.04,86.27,86.29,172577.0,84.3002,84.3292,83.5832,83.6026,172577.0
2023-08-04 14:30:00,86.3,86.4,85.72,85.92,94520.0,83.6123,83.7092,83.0503,83.2441,94520.0
2023-08-04 15:00:00,85.93,86.17,85.77,86.17,194497.0,83.2538,83.4863,83.0988,83.4863,194497.0
2023-08-04 15:30:00,86.17,86.3,85.82,86.19,299182.0,83.4863,83.6123,83.1472,83.5057,299182.0
2023-08-07 09:30:00,86.0,86.79,85.8,85.8,139745.0,83.3216,84.087,83.1278,83.1278,139745.0
2023-08-07 10:00:00,85.87,86.34,85.67,86.25,156729.0,83.1957,83.651,83.0019,83.5638,156729.0
2023-08-07 10:30:00,86.3,86.91,86.16,86.43,169562.0,83.6123,84.2033,83.4766,83.7382,169562.0
2023-08-07 11:00:00,86.42,86.56,86.3,86.45,52459.0,83.7285,83.8642,83.6123,83.7576,52459.0
2023-08-07 11:30:00,86.43,86.84,86.34,86.82,61376.0,83.7382,84.1355,83.651,84.1161,61376.0
2023-08-07 12:00:00,86.86,86.92,86.65,86.89,56689.0,84.1548,84.213,83.9514,84.1839,56689.0
2023-08-07 12:30:00,86.91,86.91,86.6,86.65,75913.0,84.2033,84.2033,83.9029,83.9514,75913.0
2023-08-07 13:00:00,86.66,86.67,86.54,86.65,78230.0,83.9611,83.9707,83.8448,83.9514,78230.0
2023-08-07 13:30:00,86.66,86.84,86.57,86.83,22642.0,83.9611,84.1355,83.8739,84.1258,22642.0
2023-08-07 14:00:00,86.83,86.84,86.67,86.74,32172.0,84.1258,84.1355,83.9707,84.0386,32172.0
2023-08-07 14:30:00,86.75,86.86,86.56,86.67,39901.0,84.0483,84.1548,83.8642,83.9707,39901.0
2023-08-07 15:00:00,86.67,86.73,86.37,86.37,80332.0,83.9707,84.0289,83.6801,83.6801,80332.0
2023-08-07 15:30:00,86.37,86.65,86.2,86.27,300981.0,83.6801,83.9514,83.5154,83.5832,300981.0
2023-08-08 09:30:00,82.48,83.99,82.34,83.76,395118.0,79.9112,81.3742,79.7756,81.1514,395118.0
2023-08-08 10:00:00,83.76,83.76,82.87,83.01,367145.0,81.1514,81.1514,80.2891,80.4247,367145.0
2023-08-08 10:30:00,83.0,83.24,82.75,83.09,297875.0,80.415,80.6476,80.1728,80.5022,297875.0
2023-08-08 11:00:00,83.09,83.1,82.59,82.71,220809.0,80.5022,80.5119,80.0178,80.1341,220809.0
2023-08-08 11:30:00,82.7,82.86,82.31,82.44,252445.0,80.1244,80.2794,79.7465,79.8725,252445.0
2023-08-08 12:00:00,82.42,82.69,82.34,82.57,168498.0,79.8531,80.1147,79.7756,79.9984,168498.0
2023-08-08 12:30:00,82.57,82.89,82.44,82.7,217988.0,79.9984,80.3085,79.8725,80.1244,217988.0
2023-08-08 13:00:00,82.7,83.5,82.7,83.39,212399.0,80.1244,80.8995,80.1244,80.7929,212399.0
2023-08-08 13:30:00,83.42,83.46,83.14,83.27,159196.0,80.822,80.8607,80.5507,80.6766,159196.0
2023-08-08 14:00:00,83.27,83.71,83.19,83.53,237928.0,80.6766,81.1029,80.5991,80.9285,237928.0
2023-08-08 14:30:00,83.55,83.56,83.29,83.5,211193.0,80.9479,80.9576,80.696,80.8995,211193.0
2023-08-08 15:00:00,83.5,83.54,83.19,83.27,376496.0,80.8995,80.9382,80.5991,80.6766,376496.0
2023-08-08 15:30:00,83.25,83.25,82.3,82.5,1661151.0,80.6573,80.6573,79.7368,79.9306,1661151.0
2023-08-09 09:30:00,82.3,82.6,82.0,82.31,532244.0,79.7368,80.0275,79.4462,79.7465,532244.0
2023-08-09 10:00:00,82.31,82.43,81.92,82.19,230854.0,79.7465,79.8628,79.3687,79.6303,230854.0
2023-08-09 10:30:00,82.18,82.21,81.68,81.68,136319.0,79.6206,79.6497,79.1362,79.1362,136319.0
2023-08-09 11:00:00,81.67,81.72,80.98,81.28,193329.0,79.1265,79.1749,78.458,78.7486,193329.0
2023-08-09 11:30:00,81.29,81.66,81.28,81.44,116310.0,78.7583,79.1168,78.7486,78.9036,116310.0
2023-08-09 12:00:00,81.41,81.67,81.36,81.65,107215.0,78.8746,79.1265,78.8261,79.1071,107215.0
2023-08-09 12:30:00,81.65,81.89,81.58,81.74,126021.0,79.1071,79.3396,79.0393,79.1943,126021.0
2023-08-09 13:00:00,81.73,82.02,81.72,81.83,113606.0,79.1846,79.4656,79.1749,79.2815,113606.0
2023-08-09 13:30:00,81.85,82.15,81.7,82.13,80265.0,79.3009,79.5915,79.1555,79.5721,80265.0
2023-08-09 14:00:00,82.11,82.49,82.11,82.2,225300.0,79.5528,79.9209,79.5528,79.64,225300.0
2023-08-09 14:30:00,82.21,82.3,82.03,82.16,80906.0,79.6497,79.7368,79.4753,79.6012,80906.0
2023-08-09 15:00:00,82.18,82.18,81.76,81.88,176655.0,79.6206,79.6206,79.2137,79.3299,176655.0
2023-08-09 15:30:00,81.88,81.91,81.57,81.68,547184.0,79.3299,79.359,79.0296,79.1362,547184.0
2023-08-10 09:30:00,81.67,82.5,81.67,82.04,254451.0,79.1265,79.9306,79.1265,79.4849,254451.0
2023-08-10 10:00:00,82.06,82.21,81.64,81.69,140229.0,79.5043,79.6497,79.0974,79.1458,140229.0
2023-08-10 10:30:00,81.68,81.9,81.42,81.66,183689.0,79.1362,79.3493,78.8843,79.1168,183689.0
2023-08-10 11:00:00,81.7,81.83,81.46,81.79,116765.0,79.1555,79.2815,78.923,79.2427,116765.0
2023-08-10 11:30:00,81.79,81.93,81.51,81.63,112613.0,79.2427,79.3784,78.9715,79.0877,112613.0
2023-08-10 12:00:00,81.64,81.68,81.34,81.48,52628.0,79.0974,79.1362,78.8067,78.9424,52628.0
2023-08-10 12:30:00,81.47,81.91,81.45,81.55,69375.0,78.9327,79.359,78.9133,79.0102,69375.0
2023-08-10 13:00:00,81.53,81.66,81.43,81.43,37540.0,78.9908,79.1168,78.8939,78.8939,37540.0
2023-08-10 13:30:00,81.43,81.51,80.78,80.83,96096.0,78.8939,78.9715,78.2642,78.3126,96096.0
2023-08-10 14:00:00,80.83,81.39,80.77,81.31,93427.0,78.3126,78.8552,78.2545,78.7777,93427.0
2023-08-10 14:30:00,81.32,81.76,81.22,81.76,81247.0,78.7874,79.2137,78.6905,79.2137,81247.0
2023-08-10 15:00:00,81.76,81.86,81.62,81.62,125742.0,79.2137,79.3106,79.078,79.078,125742.0
2023-08-10 15:30:00,81.62,81.83,81.56,81.6,278001.0,79.078,79.2815,79.0199,79.0586,278001.0
2023-08-11 09:30:00,81.06,81.34,80.68,81.12,151705.0,78.5355,78.8067,78.1673,78.5936,151705.0
2023-08-11 10:00:00,81.29,81.69,81.23,81.6,101026.0,78.7583,79.1458,78.7002,79.0586,101026.0
2023-08-11 10:30:00,81.57,82.0,81.57,81.8,107503.0,79.0296,79.4462,79.0296,79.2524,107503.0
2023-08-11 11:00:00,81.8,81.81,81.22,81.34,79691.0,79.2524,79.2621,78.6905,78.8067,79691.0
2023-08-11 11:30:00,81.29,81.44,81.25,81.42,53790.0,78.7583,78.9036,78.7195,78.8843,53790.0
2023-08-11 12:00:00,81.42,81.43,81.25,81.41,48106.0,78.8843,78.8939,78.7195,78.8746,48106.0
2023-08-11 12:30:00,81.48,81.57,81.31,81.38,34349.0,78.9424,79.0296,78.7777,78.8455,34349.0
2023-08-11 13:00:00,81.38,81.51,81.3,81.48,25398.0,78.8455,78.9715,78.768,78.9424,25398.0
2023-08-11 13:30:00,81.47,81.57,81.44,81.57,32618.0,78.9327,79.0296,78.9036,79.0296,32618.0
2023-08-11 14:00:00,81.57,81.57,81.41,81.5,27687.0,79.0296,79.0296,78.8746,78.9618,27687.0
2023-08-11 14:30:00,81.51,81.62,81.43,81.59,55644.0,78.9715,79.078,78.8939,79.049,55644.0
2023-08-11 15:00:00,81.56,81.7,81.5,81.67,132568.0,79.0199,79.1555,78.9618,79.1265,132568.0
2023-08-11 15:30:00,81.67,81.77,81.35,81.42,139939.0,79.1265,79.2234,78.8164,78.8843,139939.0
2023-08-14 09:30:00,81.02,81.3,80.29,81.12,62666.0,78.4967,78.768,77.7894,78.5936,62666.0
2023-08-14 10:00:00,81.09,81.56,81.05,81.46,64717.0,78.5645,79.0199,78.5258,78.923,64717.0
2023-08-14 10:30:00,81.47,81.77,81.45,81.7,49695.0,78.9327,79.2234,78.9133,79.1555,49695.0
2023-08-14 11:00:00,81.68,81.76,81.53,81.64,25249.0,79.1362,79.2137,78.9908,79.0974,25249.0
2023-08-14 11:30:00,81.63,81.72,81.49,81.5,44894.0,79.0877,79.1749,78.9521,78.9618,44894.0
2023-08-14 12:00:00,81.5,81.71,81.41,81.69,55163.0,78.9618,79.1652,78.8746,79.1458,55163.0
2023-08-14 12:30:00,81.7,81.76,81.62,81.7,49712.0,79.1555,79.2137,79.078,79.1555,49712.0
2023-08-14 13:00:00,81.7,81.97,81.66,81.97,68231.0,79.1555,79.4171,79.1168,79.4171,68231.0
2023-08-14 13:30:00,81.97,81.99,81.65,81.75,35387.0,79.4171,79.4365,79.1071,79.204,35387.0
2023-08-14 14:00:00,81.77,81.77,81.59,81.74,24599.0,79.2234,79.2234,79.049,79.1943,24599.0
2023-08-14 14:30:00,81.76,81.82,81.61,81.81,38237.0,79.2137,79.2718,79.0683,79.2621,38237.0
2023-08-14 15:00:00,81.81,81.93,81.76,81.87,57945.0,79.2621,79.3784,79.2137,79.3202,57945.0
2023-08-14 15:30:00,81.88,82.05,81.79,81.96,167365.0,79.3299,79.4946,79.2427,79.4074,167365.0
2023-08-15 09:30:00,81.49,81.62,80.87,81.04,85828.0,78.9521,79.078,78.3514,78.5161,85828.0
2023-08-15 10:00:00,81.09,81.16,80.67,80.78,74340.0,78.5645,78.6324,78.1576,78.2642,74340.0
2023-08-15 10:30:00,80.75,80.87,80.59,80.84,96298.0,78.2351,78.3514,78.0801,78.3223,96298.0
2023-08-15 11:00:00,80.85,81.04,80.75,80.91,49518.0,78.332,78.5161,78.2351,78.3901,49518.0
2023-08-15 11:30:00,80.9,80.95,80.79,80.92,56656.0,78.3804,78.4289,78.2739,78.3998,56656.0
2023-08-15 12:00:00,80.94,80.96,80.56,80.63,42177.0,78.4192,78.4386,78.051,78.1189,42177.0
2023-08-15 12:30:00,80.63,80.88,80.58,80.85,64027.0,78.1189,78.3611,78.0704,78.332,64027.0
2023-08-15 13:00:00,80.85,81.0,80.7,80.84,51478.0,78.332,78.4773,78.1867,78.3223,51478.0
2023-08-15 13:30:00,80.8,80.88,80.7,80.81,30163.0,78.2836,78.3611,78.1867,78.2933,30163.0
2023-08-15 14:00:00,80.81,80.91,80.77,80.79,40499.0,78.2933,78.3901,78.2545,78.2739,40499.0
2023-08-15 14:30:00,80.81,80.89,80.68,80.77,44042.0,78.2933,78.3708,78.1673,78.2545,44042.0
2023-08-15 15:00:00,80.78,80.88,80.52,80.54,49907.0,78.2642,78.3611,78.0123,78.0317,49907.0
2023-08-15 15:30:00,80.54,80.71,80.49,80.52,352124.0,78.0317,78.1964,77.9832,78.0123,352124.0
2023-08-16 09:30:00,80.38,80.99,80.38,80.57,52465.0,77.8766,78.4676,77.8766,78.0607,52465.0
2023-08-16 10:00:00,80.51,80.78,80.38,80.64,56278.0,78.0026,78.2642,77.8766,78.1285,56278.0
2023-08-16 10:30:00,80.7,80.83,80.33,80.63,72331.0,78.1867,78.3126,77.8282,78.1189,72331.0
2023-08-16 11:00:00,80.61,80.83,80.58,80.78,33633.0,78.0995,78.3126,78.0704,78.2642,33633.0
2023-08-16 11:30:00,80.79,81.0,80.73,80.86,48405.0,78.2739,78.4773,78.2157,78.3417,48405.0
2023-08-16 12:00:00,80.83,80.86,80.46,80.48,26567.0,78.3126,78.3417,77.9542,77.9735,26567.0
2023-08-16 12:30:00,80.48,80.72,80.47,80.53,23392.0,77.9735,78.2061,77.9638,78.022,23392.0
2023-08-16 13:00:00,80.52,80.65,80.29,80.57,61717.0,78.0123,78.1382,77.7894,78.0607,61717.0
2023-08-16 13:30:00,80.59,80.6,80.39,80.51,40619.0,78.0801,78.0898,77.8863,78.0026,40619.0
2023-08-16 14:00:00,80.48,80.62,80.32,80.6,34931.0,77.9735,78.1092,77.8185,78.0898,34931.0
2023-08-16 14:30:00,80.6,80.69,80.45,80.49,42832.0,78.0898,78.177,77.9445,77.9832,42832.0
2023-08-16 15:00:00,80.5,80.6,80.35,80.38,54270.0,77.9929,78.0898,77.8476,77.8766,54270.0
2023-08-16 15:30:00,80.39,80.53,80.21,80.27,210679.0,77.8863,78.022,77.7119,77.7701,210679.0
2023-08-17 09:30:00,80.23,80.46,79.68,79.7,31510.0,78.1533,78.3774,77.6176,77.6371,31510.0
2023-08-17 10:00:00,79.75,79.92,79.62,79.82,75861.0,77.6858,77.8514,77.5591,77.754,75861.0
2023-08-17 10:30:00,79.82,79.83,79.6,79.78,69596.0,77.754,77.7637,77.5396,77.715,69596.0
2023-08-17 11:00:00,79.79,79.84,79.49,79.54,154340.0,77.7247,77.7734,77.4325,77.4812,154340.0
2023-08-17 11:30:00,79.53,79.55,78.73,78.9,121701.0,77.4715,77.4909,76.6922,76.8578,121701.0
2023-08-17 12:00:00,78.92,79.23,78.75,79.09,147469.0,76.8772,77.1792,76.7117,77.0428,147469.0
2023-08-17 12:30:00,79.11,79.71,79.06,79.63,86080.0,77.0623,77.6468,77.0136,77.5689,86080.0
2023-08-17 13:00:00,79.63,79.69,79.27,79.55,67772.0,77.5689,77.6273,77.2182,77.4909,67772.0
2023-08-17 13:30:00,79.55,79.55,79.2,79.36,66474.0,77.4909,77.4909,77.15,77.3059,66474.0
2023-08-17 14:00:00,79.38,79.45,79.23,79.28,68053.0,77.3253,77.3935,77.1792,77.2279,68053.0
2023-08-17 14:30:00,79.28,79.49,79.18,79.34,114809.0,77.2279,77.4325,77.1305,77.2864,114809.0
2023-08-17 15:00:00,79.34,79.34,78.94,79.25,97657.0,77.2864,77.2864,76.8967,77.1987,97657.0
2023-08-17 15:30:00,79.26,79.5,79.11,79.22,230073.0,77.2084,77.4422,77.0623,77.1695,230073.0
2023-08-18 09:30:00,78.42,79.64,78.38,79.49,68888.0,76.3902,77.5786,76.3512,77.4325,68888.0
2023-08-18 10:00:00,79.55,79.61,79.25,79.48,53741.0,77.4909,77.5494,77.1987,77.4228,53741.0
2023-08-18 10:30:00,79.47,79.88,79.43,79.87,81527.0,77.413,77.8124,77.374,77.8027,81527.0
2023-08-18 11:00:00,79.89,80.42,79.89,80.34,48733.0,77.8221,78.3384,77.8221,78.2605,48733.0
2023-08-18 11:30:00,80.34,80.7,80.16,80.64,121501.0,78.2605,78.6112,78.0852,78.5527,121501.0
2023-08-18 12:00:00,80.66,80.95,80.59,80.66,75631.0,78.5722,78.8547,78.504,78.5722,75631.0
2023-08-18 12:30:00,80.64,80.96,80.56,80.85,101236.0,78.5527,78.8644,78.4748,78.7573,101236.0
2023-08-18 13:00:00,80.82,80.91,80.72,80.85,34048.0,78.7281,78.8157,78.6307,78.7573,34048.0
2023-08-18 13:30:00,80.87,81.05,80.8,80.99,35682.0,78.7768,78.9521,78.7086,78.8937,35682.0
2023-08-18 14:00:00,80.97,81.09,80.85,81.07,37278.0,78.8742,78.9911,78.7573,78.9716,37278.0
2023-08-18 14:30:00,81.07,81.41,81.07,81.3,39886.0,78.9716,79.3028,78.9716,79.1956,39886.0
2023-08-18 15:00:00,81.3,81.4,81.02,81.24,75444.0,79.1956,79.2931,78.9229,79.1372,75444.0
2023-08-18 15:30:00,81.23,81.38,81.04,81.17,148795.0,79.1275,79.2736,78.9424,79.069,148795.0
2023-08-21 09:30:00,80.97,81.45,80.76,81.45,118189.0,78.8742,79.3418,78.6696,79.3418,118189.0
2023-08-21 10:00:00,81.45,81.72,81.13,81.15,69474.0,79.3418,79.6048,79.03,79.0495,69474.0
2023-08-21 10:30:00,81.14,81.5,81.11,81.43,34097.0,79.0398,79.3905,79.0106,79.3223,34097.0
2023-08-21 11:00:00,81.42,81.5,81.19,81.2,85695.0,79.3125,79.3905,79.0885,79.0982,85695.0
2023-08-21 11:30:00,81.22,81.28,80.89,80.93,75206.0,79.1177,79.1762,78.7963,78.8352,75206.0
2023-08-21 12:00:00,80.93,80.99,80.64,80.97,72304.0,78.8352,78.8937,78.5527,78.8742,72304.0
2023-08-21 12:30:00,81.01,81.15,81.0,81.09,30054.0,78.9132,79.0495,78.9034,78.9911,30054.0
2023-08-21 13:00:00,81.09,81.26,80.96,81.26,24001.0,78.9911,79.1567,78.8644,79.1567,24001.0
2023-08-21 13:30:00,81.27,81.45,81.24,81.45,21129.0,79.1664,79.3418,79.1372,79.3418,21129.0
2023-08-21 14:00:00,81.45,81.89,81.45,81.77,62366.0,79.3418,79.7704,79.3418,79.6535,62366.0
2023-08-21 14:30:00,81.76,81.92,81.66,81.89,75335.0,79.6437,79.7996,79.5463,79.7704,75335.0
2023-08-21 15:00:00,81.91,81.95,81.57,81.75,54813.0,79.7899,79.8288,79.4587,79.634,54813.0
2023-08-21 15:30:00,81.75,81.83,81.53,81.57,286741.0,79.634,79.7119,79.4197,79.4587,286741.0
2023-08-22 09:30:00,82.4,82.56,82.05,82.3,119292.0,80.2672,80.423,79.9262,80.1698,119292.0
2023-08-22 10:00:00,82.3,82.32,82.0,82.09,65239.0,80.1698,80.1892,79.8775,79.9652,65239.0
2023-08-22 10:30:00,82.09,82.16,81.84,82.15,65838.0,79.9652,80.0334,79.7217,80.0236,65838.0
2023-08-22 11:00:00,82.17,82.19,81.75,81.75,71257.0,80.0431,80.0626,79.634,79.634,71257.0
2023-08-22 11:30:00,81.69,81.73,81.51,81.63,47374.0,79.5756,79.6145,79.4002,79.5171,47374.0
2023-08-22 12:00:00,81.62,81.63,81.38,81.58,40593.0,79.5074,79.5171,79.2736,79.4684,40593.0
2023-08-22 12:30:00,81.58,81.7,81.49,81.6,52386.0,79.4684,79.5853,79.3807,79.4879,52386.0
2023-08-22 13:00:00,81.66,81.81,81.53,81.78,36062.0,79.5463,79.6924,79.4197,79.6632,36062.0
2023-08-22 13:30:00,81.79,81.89,81.66,81.79,33338.0,79.673,79.7704,79.5463,79.673,33338.0
2023-08-22 14:00:00,81.79,81.87,81.7,81.82,33826.0,79.673,79.7509,79.5853,79.7022,33826.0
2023-08-22 14:30:00,81.83,82.07,81.79,82.06,82739.0,79.7119,79.9457,79.673,79.936,82739.0
2023-08-22 15:00:00,82.06,82.07,81.81,81.86,106644.0,79.936,79.9457,79.6924,79.7412,106644.0
2023-08-22 15:30:00,81.84,81.84,81.42,81.51,185539.0,79.7217,79.7217,79.3125,79.4002,185539.0
2023-08-23 09:30:00,81.51,82.08,81.32,82.03,57141.0,79.4002,79.9555,79.2151,79.9068,57141.0
2023-08-23 10:00:00,82.06,82.56,81.81,82.52,94915.0,79.936,80.423,79.6924,80.3841,94915.0
2023-08-23 10:30:00,82.52,82.72,82.31,82.7,84945.0,80.3841,80.5789,80.1795,80.5594,84945.0
2023-08-23 11:00:00,82.71,83.22,82.67,83.17,75520.0,80.5692,81.0659,80.5302,81.0172,75520.0
2023-08-23 11:30:00,83.17,83.27,83.06,83.26,50128.0,81.0172,81.1147,80.9101,81.1049,50128.0
2023-08-23 12:00:00,83.26,83.29,83.13,83.15,32552.0,81.1049,81.1341,80.9783,80.9978,32552.0
2023-08-23 12:30:00,83.16,83.39,83.14,83.19,89921.0,81.0075,81.2315,80.988,81.0367,89921.0
2023-08-23 13:00:00,83.2,83.31,83.13,83.31,78448.0,81.0465,81.1536,80.9783,81.1536,78448.0
2023-08-23 13:30:00,83.31,83.42,83.14,83.2,54414.0,81.1536,81.2608,80.988,81.0465,54414.0
2023-08-23 14:00:00,83.21,83.25,83.08,83.1,50768.0,81.0562,81.0952,80.9296,80.9491,50768.0
2023-08-23 14:30:00,83.09,83.16,82.92,82.97,55720.0,80.9393,81.0075,80.7737,80.8224,55720.0
2023-08-23 15:00:00,82.98,83.33,82.95,83.3,67907.0,80.8322,81.1731,80.8029,81.1439,67907.0
2023-08-23 15:30:00,83.29,83.48,83.02,83.15,293567.0,81.1341,81.3192,80.8711,80.9978,293567.0
2023-08-24 09:30:00,83.7,84.35,83.45,84.29,143688.0,81.5335,82.1667,81.29,82.1083,143688.0
2023-08-24 10:00:00,84.31,84.47,83.67,83.71,99335.0,82.1277,82.2836,81.5043,81.5433,99335.0
2023-08-24 10:30:00,83.68,83.84,83.3,83.49,67161.0,81.514,81.6699,81.1439,81.329,67161.0
2023-08-24 11:00:00,83.48,83.48,82.77,82.78,59746.0,81.3192,81.3192,80.6276,80.6373,59746.0
2023-08-24 11:30:00,82.77,82.77,82.35,82.42,44587.0,80.6276,80.6276,80.2185,80.2867,44587.0
2023-08-24 12:00:00,82.41,82.67,82.4,82.61,27301.0,80.2769,80.5302,80.2672,80.4717,27301.0
2023-08-24 12:30:00,82.63,82.88,82.6,82.79,26481.0,80.4912,80.7347,80.462,80.6471,26481.0
2023-08-24 13:00:00,82.78,82.94,82.72,82.79,35684.0,80.6373,80.7932,80.5789,80.6471,35684.0
2023-08-24 13:30:00,82.77,83.04,82.75,83.04,39892.0,80.6276,80.8906,80.6081,80.8906,39892.0
2023-08-24 14:00:00,83.05,83.13,82.96,83.04,32068.0,80.9003,80.9783,80.8127,80.8906,32068.0
2023-08-24 14:30:00,83.04,83.08,82.75,82.89,37919.0,80.8906,80.9296,80.6081,80.7445,37919.0
2023-08-24 15:00:00,82.89,83.03,82.82,82.96,55847.0,80.7445,80.8809,80.6763,80.8127,55847.0
2023-08-24 15:30:00,82.98,83.08,82.47,82.52,257898.0,80.8322,80.9296,80.3354,80.3841,257898.0
2023-08-25 09:30:00,82.75,83.62,82.26,83.12,50240.0,80.6081,81.4556,80.1308,80.9685,50240.0
2023-08-25 10:00:00,83.14,83.54,82.87,82.96,70443.0,80.988,81.3777,80.725,80.8127,70443.0
2023-08-25 10:30:00,82.92,82.92,82.07,82.07,76276.0,80.7737,80.7737,79.9457,79.9457,76276.0
2023-08-25 11:00:00,82.09,82.77,82.04,82.75,84027.0,79.9652,80.6276,79.9165,80.6081,84027.0
2023-08-25 11:30:00,82.74,82.74,82.33,82.38,31728.0,80.5984,80.5984,80.199,80.2477,31728.0
2023-08-25 12:00:00,82.37,82.78,82.37,82.78,43097.0,80.238,80.6373,80.238,80.6373,43097.0
2023-08-25 12:30:00,82.79,83.27,82.76,83.27,48438.0,80.6471,81.1147,80.6179,81.1147,48438.0
2023-08-25 13:00:00,83.28,83.31,82.67,82.89,38106.0,81.1244,81.1536,80.5302,80.7445,38106.0
2023-08-25 13:30:00,82.9,82.9,82.59,82.82,24199.0,80.7542,80.7542,80.4523,80.6763,24199.0
2023-08-25 14:00:00,82.83,83.07,82.78,83.07,25915.0,80.686,80.9198,80.6373,80.9198,25915.0
2023-08-25 14:30:00,83.15,83.29,83.04,83.17,37092.0,80.9978,81.1341,80.8906,81.0172,37092.0
2023-08-25 15:00:00,83.19,83.46,83.01,83.33,73598.0,81.0367,81.2997,80.8614,81.1731,73598.0
2023-08-25 15:30:00,83.34,83.34,82.99,83.17,144392.0,81.1828,81.1828,80.8419,81.0172,144392.0
2023-08-28 09:30:00,84.0,84.33,83.59,83.95,59087.0,81.8258,82.1472,81.4264,81.7771,59087.0
2023-08-28 10:00:00,84.0,84.18,83.83,84.06,65455.0,81.8258,82.0011,81.6602,81.8842,65455.0
2023-08-28 10:30:00,84.06,84.06,83.63,83.89,63300.0,81.8842,81.8842,81.4653,81.7186,63300.0
2023-08-28 11:00:00,83.9,83.9,83.48,83.53,29780.0,81.7283,81.7283,81.3192,81.3679,29780.0
2023-08-28 11:30:00,83.55,83.67,83.44,83.67,29548.0,81.3874,81.5043,81.2803,81.5043,29548.0
2023-08-28 12:00:00,83.67,83.69,83.39,83.51,33167.0,81.5043,81.5238,81.2315,81.3484,33167.0
2023-08-28 12:30:00,83.51,83.77,83.46,83.77,27038.0,81.3484,81.6017,81.2997,81.6017,27038.0
2023-08-28 13:00:00,83.77,83.81,83.63,83.76,35311.0,81.6017,81.6407,81.4653,81.592,35311.0
2023-08-28 13:30:00,83.77,83.79,83.44,83.47,47581.0,81.6017,81.6212,81.2803,81.3095,47581.0
2023-08-28 14:00:00,83.47,83.47,83.3,83.35,28309.0,81.3095,81.3095,81.1439,81.1926,28309.0
2023-08-28 14:30:00,83.34,83.4,83.24,83.34,40951.0,81.1828,81.2413,81.0854,81.1828,40951.0
2023-08-28 15:00:00,83.35,83.59,83.28,83.46,95868.0,81.1926,81.4264,81.1244,81.2997,95868.0
2023-08-28 15:30:00,83.47,83.75,83.34,83.64,302722.0,81.3095,81.5822,81.1828,81.4751,302722.0
2023-08-29 09:30:00,83.41,84.36,83.36,84.31,76414.0,81.251,82.1764,81.2023,82.1277,76414.0
2023-08-29 10:00:00,84.34,84.76,84.17,84.44,204494.0,82.157,82.5661,81.9914,82.2544,204494.0
2023-08-29 10:30:00,84.43,84.68,84.3,84.46,94900.0,82.2446,82.4882,82.118,82.2739,94900.0
2023-08-29 11:00:00,84.48,84.93,84.4,84.93,73414.0,82.2933,82.7317,82.2154,82.7317,73414.0
2023-08-29 11:30:00,84.94,85.33,84.82,84.95,116274.0,82.7414,83.1213,82.6245,82.7512,116274.0
2023-08-29 12:00:00,84.98,85.3,84.91,85.3,43962.0,82.7804,83.0921,82.7122,83.0921,43962.0
2023-08-29 12:30:00,85.29,85.36,84.85,85.07,35070.0,83.0824,83.1506,82.6538,82.8681,35070.0
2023-08-29 13:00:00,85.09,85.19,84.89,85.0,32727.0,82.8875,82.985,82.6927,82.7999,32727.0
2023-08-29 13:30:00,85.0,85.14,84.88,85.01,67437.0,82.7999,82.9363,82.683,82.8096,67437.0
2023-08-29 14:00:00,85.0,85.04,84.9,84.98,86512.0,82.7999,82.8388,82.7025,82.7804,86512.0
2023-08-29 14:30:00,84.98,85.08,84.8,85.07,90824.0,82.7804,82.8778,82.6051,82.8681,90824.0
2023-08-29 15:00:00,85.09,85.16,84.85,85.01,91355.0,82.8875,82.9557,82.6538,82.8096,91355.0
2023-08-29 15:30:00,84.98,85.08,84.7,84.98,254801.0,82.7804,82.8778,82.5076,82.7804,254801.0
2023-08-30 09:30:00,85.02,85.23,84.78,85.14,72807.0,82.8194,83.0239,82.5856,82.9363,72807.0
2023-08-30 10:00:00,85.15,85.22,84.69,84.81,93096.0,82.946,83.0142,82.4979,82.6148,93096.0
2023-08-30 10:30:00,84.8,85.12,84.8,85.06,51498.0,82.6051,82.9168,82.6051,82.8583,51498.0
2023-08-30 11:00:00,85.08,85.08,84.85,84.94,48898.0,82.8778,82.8778,82.6538,82.7414,48898.0
2023-08-30 11:30:00,84.95,85.01,84.82,85.01,48247.0,82.7512,82.8096,82.6245,82.8096,48247.0
2023-08-30 12:00:00,85.01,85.11,84.87,85.1,77127.0,82.8096,82.907,82.6732,82.8973,77127.0
2023-08-30 12:30:00,85.11,85.22,85.01,85.07,46023.0,82.907,83.0142,82.8096,82.8681,46023.0
2023-08-30 13:00:00,85.07,85.07,84.93,84.96,43563.0,82.8681,82.8681,82.7317,82.7609,43563.0
2023-08-30 13:30:00,84.97,84.99,84.76,84.81,61648.0,82.7707,82.7901,82.5661,82.6148,61648.0
2023-08-30 14:00:00,84.8,84.93,84.75,84.82,38154.0,82.6051,82.7317,82.5563,82.6245,38154.0
2023-08-30 14:30:00,84.81,85.01,84.81,84.99,42517.0,82.6148,82.8096,82.6148,82.7901,42517.0
2023-08-30 15:00:00,84.99,85.11,84.98,85.06,63707.0,82.7901,82.907,82.7804,82.8583,63707.0
2023-08-30 15:30:00,85.07,85.24,85.0,85.1,289467.0,82.8681,83.0337,82.7999,82.8973,289467.0
2023-08-31 09:30:00,85.49,86.49,85.16,86.48,90656.0,83.2772,84.2513,82.9557,84.2416,90656.0
2023-08-31 10:00:00,86.51,86.51,85.85,86.12,71647.0,84.2708,84.2708,83.6279,83.8909,71647.0
2023-08-31 10:30:00,86.12,86.15,85.78,86.08,75865.0,83.8909,83.9201,83.5597,83.8519,75865.0
2023-08-31 11:00:00,86.09,86.25,86.0,86.15,64815.0,83.8617,84.0175,83.774,83.9201,64815.0
2023-08-31 11:30:00,86.16,86.44,86.05,86.4,57498.0,83.9299,84.2026,83.8227,84.1636,57498.0
2023-08-31 12:00:00,86.4,86.6,86.26,86.37,99470.0,84.1636,84.3585,84.0273,84.1344,99470.0
2023-08-31 12:30:00,86.38,86.4,86.03,86.35,67724.0,84.1442,84.1636,83.8032,84.1149,67724.0
2023-08-31 13:00:00,86.35,86.69,86.33,86.58,102220.0,84.1149,84.4461,84.0955,84.339,102220.0
2023-08-31 13:30:00,86.59,86.67,86.51,86.62,70147.0,84.3487,84.4267,84.2708,84.3779,70147.0
2023-08-31 14:00:00,86.62,86.86,86.62,86.71,134674.0,84.3779,84.6117,84.3779,84.4656,134674.0
2023-08-31 14:30:00,86.71,86.75,86.56,86.58,123086.0,84.4656,84.5046,84.3195,84.339,123086.0
2023-08-31 15:00:00,86.58,87.02,86.54,87.01,146385.0,84.339,84.7676,84.3,84.7578,146385.0
2023-08-31 15:30:00,87.01,87.68,86.96,87.33,606284.0,84.7578,85.4105,84.7091,85.0696,606284.0
2023-09-01 09:30:00,87.68,88.2,87.19,87.63,199059.0,85.4105,85.917,84.9332,85.3618,199059.0
2023-09-01 10:00:00,87.65,88.19,87.4,88.0,236486.0,85.3813,85.9073,85.1378,85.7222,236486.0
2023-09-01 10:30:00,88.0,88.0,86.78,86.85,193755.0,85.7222,85.7222,84.5338,84.602,193755.0
2023-09-01 11:00:00,86.84,87.28,86.68,87.07,126404.0,84.5923,85.0209,84.4364,84.8163,126404.0
2023-09-01 11:30:00,87.07,87.07,86.25,86.39,93991.0,84.8163,84.8163,84.0175,84.1539,93991.0
2023-09-01 12:00:00,86.37,86.64,86.35,86.44,61349.0,84.1344,84.3974,84.1149,84.2026,61349.0
2023-09-01 12:30:00,86.43,86.56,86.17,86.31,66430.0,84.1929,84.3195,83.9396,84.076,66430.0
2023-09-01 13:00:00,86.32,86.55,86.22,86.23,65423.0,84.0857,84.3098,83.9883,83.998,65423.0
2023-09-01 13:30:00,86.21,86.38,85.87,85.99,63202.0,83.9786,84.1442,83.6474,83.7643,63202.0
2023-09-01 14:00:00,85.98,86.21,85.93,86.09,112970.0,83.7545,83.9786,83.7058,83.8617,112970.0
2023-09-01 14:30:00,86.13,86.46,86.05,86.4,52348.0,83.9006,84.2221,83.8227,84.1636,52348.0
2023-09-01 15:00:00,86.4,86.7,86.4,86.55,70027.0,84.1636,84.4559,84.1636,84.3098,70027.0
2023-09-01 15:30:00,86.56,86.72,86.29,86.46,246563.0,84.3195,84.4754,84.0565,84.2221,246563.0
2023-09-05 09:30:00,86.58,87.94,86.55,87.36,232958.0,84.339,85.6638,84.3098,85.0988,232958.0
2023-09-05 10:00:00,87.36,88.46,87.31,88.01,248180.0,85.0988,86.1703,85.0501,85.732,248180.0
2023-09-05 10:30:00,87.98,88.26,87.85,88.24,212026.0,85.7027,85.9755,85.5761,85.956,212026.0
2023-09-05 11:00:00,88.25,88.7,88.12,88.57,131294.0,85.9658,86.4041,85.8391,86.2775,131294.0
2023-09-05 11:30:00,88.59,88.71,88.25,88.34,89542.0,86.297,86.4138,85.9658,86.0534,89542.0
2023-09-05 12:00:00,88.33,88.86,88.32,88.48,100126.0,86.0437,86.56,86.0339,86.1898,100126.0
2023-09-05 12:30:00,88.49,88.8,88.47,88.61,71912.0,86.1995,86.5015,86.1801,86.3164,71912.0
2023-09-05 13:00:00,88.6,88.65,88.39,88.56,70408.0,86.3067,86.3554,86.1021,86.2677,70408.0
2023-09-05 13:30:00,88.55,88.88,88.49,88.75,116213.0,86.258,86.5794,86.1995,86.4528,116213.0
2023-09-05 14:00:00,88.76,88.8,88.49,88.76,92067.0,86.4626,86.5015,86.1995,86.4626,92067.0
2023-09-05 14:30:00,88.77,88.77,88.5,88.61,87428.0,86.4723,86.4723,86.2093,86.3164,87428.0
2023-09-05 15:00:00,88.6,88.61,88.22,88.28,105327.0,86.3067,86.3164,85.9365,85.995,105327.0
2023-09-05 15:30:00,88.27,88.86,88.27,88.83,422822.0,85.9852,86.56,85.9852,86.5307,422822.0
2023-09-06 09:30:00,88.1,88.28,87.19,87.61,88469.0,85.8196,85.995,84.9332,85.3423,88469.0
2023-09-06 10:00:00,87.57,87.78,87.05,87.37,90789.0,85.3034,85.5079,84.7968,85.1085,90789.0
2023-09-06 10:30:00,87.35,87.5,87.22,87.3,69429.0,85.089,85.2352,84.9624,85.0403,69429.0
2023-09-06 11:00:00,87.28,87.44,87.09,87.33,45946.0,85.0209,85.1767,84.8358,85.0696,45946.0
2023-09-06 11:30:00,87.32,87.43,87.05,87.29,40979.0,85.0598,85.167,84.7968,85.0306,40979.0
2023-09-06 12:00:00,87.3,87.46,87.08,87.13,68781.0,85.0403,85.1962,84.826,84.8747,68781.0
2023-09-06 12:30:00,87.15,87.34,87.01,87.12,39414.0,84.8942,85.0793,84.7578,84.865,39414.0
2023-09-06 13:00:00,87.12,87.21,87.0,87.05,47181.0,84.865,84.9527,84.7481,84.7968,47181.0
2023-09-06 13:30:00,87.05,87.11,87.0,87.07,54107.0,84.7968,84.8553,84.7481,84.8163,54107.0
2023-09-06 14:00:00,87.09,87.25,86.99,87.1,53870.0,84.8358,84.9916,84.7384,84.8455,53870.0
2023-09-06 14:30:00,87.12,87.25,87.07,87.17,48005.0,84.865,84.9916,84.8163,84.9137,48005.0
2023-09-06 15:00:00,87.19,87.36,87.1,87.29,82141.0,84.9332,85.0988,84.8455,85.0306,82141.0
2023-09-06 15:30:00,87.29,87.51,87.05,87.06,316053.0,85.0306,85.2449,84.7968,84.8066,316053.0
2023-09-07 09:30:00,86.34,86.54,85.84,85.89,73720.0,84.1052,84.3,83.6181,83.6668,73720.0
2023-09-07 10:00:00,85.87,86.04,85.54,85.97,54573.0,83.6474,83.813,83.3259,83.7448,54573.0
2023-09-07 10:30:00,85.98,86.49,85.88,86.45,110407.0,83.7545,84.2513,83.6571,84.2123,110407.0
2023-09-07 11:00:00,86.44,86.65,86.42,86.62,50703.0,84.2026,84.4072,84.1831,84.3779,50703.0
2023-09-07 11:30:00,86.64,86.75,86.52,86.56,31681.0,84.3974,84.5046,84.2805,84.3195,31681.0
2023-09-07 12:00:00,86.58,86.79,86.55,86.66,66042.0,84.339,84.5435,84.3098,84.4169,66042.0
2023-09-07 12:30:00,86.64,86.96,86.62,86.75,163485.0,84.3974,84.7091,84.3779,84.5046,163485.0
2023-09-07 13:00:00,86.75,86.8,86.55,86.62,35795.0,84.5046,84.5533,84.3098,84.3779,35795.0
2023-09-07 13:30:00,86.63,87.09,86.58,87.05,99677.0,84.3877,84.8358,84.339,84.7968,99677.0
2023-09-07 14:00:00,87.04,87.07,86.94,87.02,38077.0,84.7871,84.8163,84.6897,84.7676,38077.0
2023-09-07 14:30:00,87.02,87.18,87.01,87.18,30796.0,84.7676,84.9234,84.7578,84.9234,30796.0
2023-09-07 15:00:00,87.18,87.29,87.11,87.16,57815.0,84.9234,85.0306,84.8553,84.904,57815.0
2023-09-07 15:30:00,87.14,87.42,86.98,87.1,231783.0,84.8845,85.1572,84.7286,84.8455,231783.0
2023-09-08 09:30:00,87.0,87.52,86.95,87.41,110156.0,84.7481,85.2546,84.6994,85.1475,110156.0
2023-09-08 10:00:00,87.44,88.03,87.44,87.95,59683.0,85.1767,85.7514,85.1767,85.6735,59683.0
2023-09-08 10:30:00,87.97,87.98,87.74,87.79,35998.0,85.693,85.7027,85.469,85.5177,35998.0
2023-09-08 11:00:00,87.76,88.08,87.73,88.0,57215.0,85.4884,85.8002,85.4592,85.7222,57215.0
2023-09-08 11:30:00,88.04,88.53,87.96,88.44,72587.0,85.7612,86.2385,85.6833,86.1508,72587.0
2023-09-08 12:00:00,88.47,88.79,88.37,88.73,49538.0,86.1801,86.4918,86.0826,86.4333,49538.0
2023-09-08 12:30:00,88.72,88.98,88.24,88.25,116099.0,86.4236,86.6769,85.956,85.9658,116099.0
2023-09-08 13:00:00,88.23,88.28,87.98,88.06,40834.0,85.9463,85.995,85.7027,85.7807,40834.0
2023-09-08 13:30:00,88.07,88.08,87.84,87.9,24465.0,85.7904,85.8002,85.5664,85.6248,24465.0
2023-09-08 14:00:00,87.92,87.99,87.72,87.81,35208.0,85.6443,85.7125,85.4495,85.5371,35208.0
2023-09-08 14:30:00,87.8,87.89,87.68,87.7,61449.0,85.5274,85.6151,85.4105,85.43,61449.0
2023-09-08 15:00:00,87.7,87.88,87.68,87.72,37524.0,85.43,85.6053,85.4105,85.4495,37524.0
2023-09-08 15:30:00,87.71,87.91,87.65,87.84,217676.0,85.4397,85.6346,85.3813,85.5664,217676.0
2023-09-11 09:30:00,88.84,88.95,88.26,88.3,76061.0,86.5405,86.6476,85.9755,86.0145,76061.0
2023-09-11 10:00:00,88.32,88.69,88.22,88.62,41825.0,86.0339,86.3944,85.9365,86.3262,41825.0
2023-09-11 10:30:00,88.62,88.63,88.44,88.51,38588.0,86.3262,86.3359,86.1508,86.219,38588.0
2023-09-11 11:00:00,88.5,88.65,88.37,88.54,25771.0,86.2093,86.3554,86.0826,86.2482,25771.0
2023-09-11 11:30:00,88.51,88.58,88.32,88.35,23288.0,86.219,86.2872,86.0339,86.0632,23288.0
2023-09-11 12:00:00,88.39,88.55,88.39,88.5,18163.0,86.1021,86.258,86.1021,86.2093,18163.0
2023-09-11 12:30:00,88.5,88.54,88.41,88.47,22788.0,86.2093,86.2482,86.1216,86.1801,22788.0
2023-09-11 13:00:00,88.49,88.54,88.34,88.49,36248.0,86.1995,86.2482,86.0534,86.1995,36248.0
2023-09-11 13:30:00,88.52,88.76,88.5,88.66,20150.0,86.2288,86.4626,86.2093,86.3651,20150.0
2023-09-11 14:00:00,88.67,88.69,88.48,88.53,20335.0,86.3749,86.3944,86.1898,86.2385,20335.0
2023-09-11 14:30:00,88.52,88.56,88.44,88.51,25261.0,86.2288,86.2677,86.1508,86.219,25261.0
2023-09-11 15:00:00,88.51,88.56,88.37,88.44,36588.0,86.219,86.2677,86.0826,86.1508,36588.0
2023-09-11 15:30:00,88.44,88.61,88.34,88.61,124324.0,86.1508,86.3164,86.0534,86.3164,124324.0
2023-09-12 09:30:00,88.23,89.22,88.18,88.85,78414.0,85.9463,86.9106,85.8976,86.5502,78414.0
2023-09-12 10:00:00,88.92,89.13,88.8,88.93,68431.0,86.6184,86.823,86.5015,86.6282,68431.0
2023-09-12 10:30:00,88.96,89.52,88.89,89.39,137993.0,86.6574,87.2029,86.5892,87.0762,137993.0
2023-09-12 11:00:00,89.39,89.55,89.17,89.35,62555.0,87.0762,87.2321,86.8619,87.0373,62555.0
2023-09-12 11:30:00,89.37,89.93,89.13,89.74,78050.0,87.0568,87.6023,86.823,87.4172,78050.0
2023-09-12 12:00:00,89.77,89.99,89.76,89.93,84364.0,87.4464,87.6607,87.4367,87.6023,84364.0
2023-09-12 12:30:00,89.91,89.92,89.7,89.79,36746.0,87.5828,87.5925,87.3782,87.4659,36746.0
2023-09-12 13:00:00,89.87,90.34,89.78,90.33,74653.0,87.5438,88.0017,87.4562,87.9919,74653.0
2023-09-12 13:30:00,90.35,90.52,90.22,90.29,88371.0,88.0114,88.177,87.8848,87.953,88371.0
2023-09-12 14:00:00,90.27,90.4,90.1,90.37,101555.0,87.9335,88.0601,87.7679,88.0309,101555.0
2023-09-12 14:30:00,90.35,90.52,90.29,90.38,96526.0,88.0114,88.177,87.953,88.0406,96526.0
2023-09-12 15:00:00,90.36,90.37,90.05,90.22,105126.0,88.0211,88.0309,87.7192,87.8848,105126.0
2023-09-12 15:30:00,90.23,90.4,90.07,90.16,250974.0,87.8945,88.0601,87.7386,87.8263,250974.0
2023-09-13 09:30:00,90.19,90.84,89.95,90.51,95420.0,87.8555,88.4887,87.6218,88.1673,95420.0
2023-09-13 10:00:00,90.49,90.58,90.12,90.56,161656.0,88.1478,88.2354,87.7874,88.216,161656.0
2023-09-13 10:30:00,90.55,91.48,90.54,91.37,203152.0,88.2062,89.1121,88.1965,89.005,203152.0
2023-09-13 11:00:00,91.39,91.5,91.08,91.49,67583.0,89.0245,89.1316,88.7225,89.1219,67583.0
2023-09-13 11:30:00,91.47,91.65,91.09,91.28,116930.0,89.1024,89.2777,88.7322,88.9173,116930.0
2023-09-13 12:00:00,91.27,91.6,91.03,91.51,99354.0,88.9076,89.229,88.6738,89.1414,99354.0
2023-09-13 12:30:00,91.54,91.7,91.35,91.59,82054.0,89.1706,89.3265,88.9855,89.2193,82054.0
2023-09-13 13:00:00,91.59,91.63,91.3,91.34,55874.0,89.2193,89.2583,88.9368,88.9758,55874.0
2023-09-13 13:30:00,91.34,91.57,91.27,91.56,55831.0,88.9758,89.1998,88.9076,89.1901,55831.0
2023-09-13 14:00:00,91.55,91.62,91.32,91.56,96270.0,89.1803,89.2485,88.9563,89.1901,96270.0
2023-09-13 14:30:00,91.55,91.55,90.85,91.13,140735.0,89.1803,89.1803,88.4985,88.7712,140735.0
2023-09-13 15:00:00,91.15,91.15,90.64,90.85,138162.0,88.7907,88.7907,88.2939,88.4985,138162.0
2023-09-13 15:30:00,90.86,90.99,90.54,90.59,373350.0,88.5082,88.6348,88.1965,88.2452,373350.0
2023-09-14 09:30:00,91.0,91.23,90.46,90.58,73086.0,88.6446,88.8686,88.1186,88.2354,73086.0
2023-09-14 10:00:00,90.61,90.63,89.86,89.98,144848.0,88.2647,88.2842,87.5341,87.651,144848.0
2023-09-14 10:30:00,90.03,90.33,89.86,90.25,85925.0,87.6997,87.9919,87.5341,87.914,85925.0
2023-09-14 11:00:00,90.26,90.63,90.14,90.14,83169.0,87.9237,88.2842,87.8068,87.8068,83169.0
2023-09-14 11:30:00,90.13,90.58,90.06,90.54,133066.0,87.7971,88.2354,87.7289,88.1965,133066.0
2023-09-14 12:00:00,90.54,90.89,90.49,90.87,77845.0,88.1965,88.5374,88.1478,88.5179,77845.0
2023-09-14 12:30:00,90.89,91.0,90.58,90.81,86453.0,88.5374,88.6446,88.2354,88.4595,86453.0
2023-09-14 13:00:00,90.8,91.03,90.75,90.91,51782.0,88.4498,88.6738,88.401,88.5569,51782.0
2023-09-14 13:30:00,90.91,91.09,90.89,90.99,70057.0,88.5569,88.7322,88.5374,88.6348,70057.0
2023-09-14 14:00:00,90.98,91.24,90.94,91.21,54965.0,88.6251,88.8784,88.5861,88.8491,54965.0
2023-09-14 14:30:00,91.2,91.39,91.2,91.27,56883.0,88.8394,89.0245,88.8394,88.9076,56883.0
2023-09-14 15:00:00,91.25,91.35,91.21,91.21,91056.0,88.8881,88.9855,88.8491,88.8491,91056.0
2023-09-14 15:30:00,91.22,91.23,90.94,91.15,474429.0,88.8589,88.8686,88.5861,88.7907,474429.0
2023-09-15 09:30:00,91.17,91.91,91.06,91.8,115117.0,88.8102,89.531,88.703,89.4239,115117.0
2023-09-15 10:00:00,91.97,92.4,91.97,92.13,74643.0,89.5895,90.0083,89.5895,89.7453,74643.0
2023-09-15 10:30:00,92.12,92.19,91.74,91.76,142585.0,89.7356,89.8038,89.3654,89.3849,142585.0
2023-09-15 11:00:00,91.75,91.75,91.45,91.5,60714.0,89.3752,89.3752,89.0829,89.1316,60714.0
2023-09-15 11:30:00,91.49,91.49,91.18,91.28,84192.0,89.1219,89.1219,88.8199,88.9173,84192.0
2023-09-15 12:00:00,91.27,91.45,91.23,91.4,44600.0,88.9076,89.0829,88.8686,89.0342,44600.0
2023-09-15 12:30:00,91.37,91.7,91.34,91.48,56517.0,89.005,89.3265,88.9758,89.1121,56517.0
2023-09-15 13:00:00,91.48,91.49,91.15,91.21,67853.0,89.1121,89.1219,88.7907,88.8491,67853.0
2023-09-15 13:30:00,91.21,91.42,90.96,91.4,75436.0,88.8491,89.0537,88.6056,89.0342,75436.0
2023-09-15 14:00:00,91.39,91.4,91.17,91.26,51035.0,89.0245,89.0342,88.8102,88.8978,51035.0
2023-09-15 14:30:00,91.25,91.6,91.24,91.54,114168.0,88.8881,89.229,88.8784,89.1706,114168.0
2023-09-15 15:00:00,91.52,91.69,91.38,91.62,146584.0,89.1511,89.3167,89.0147,89.2485,146584.0
2023-09-15 15:30:00,91.62,91.91,91.34,91.75,386481.0,89.2485,89.531,88.9758,89.3752,386481.0
2023-09-18 09:30:00,91.44,92.12,91.2,91.48,98119.0,89.0732,89.7356,88.8394,89.1121,98119.0
2023-09-18 10:00:00,91.45,91.58,91.16,91.22,164216.0,89.0829,89.2096,88.8004,88.8589,164216.0
2023-09-18 10:30:00,91.26,91.38,90.87,91.34,43169.0,88.8978,89.0147,88.5179,88.9758,43169.0
2023-09-18 11:00:00,91.36,91.49,91.2,91.25,52739.0,88.9953,89.1219,88.8394,88.8881,52739.0
2023-09-18 11:30:00,91.25,91.52,91.24,91.44,66173.0,88.8881,89.1511,88.8784,89.0732,66173.0
2023-09-18 12:00:00,91.45,91.65,91.41,91.58,65312.0,89.0829,89.2777,89.044,89.2096,65312.0
2023-09-18 12:30:00,91.58,91.84,91.58,91.72,88867.0,89.2096,89.4628,89.2096,89.3459,88867.0
2023-09-18 13:00:00,91.74,91.91,91.66,91.79,118728.0,89.3654,89.531,89.2875,89.4141,118728.0
2023-09-18 13:30:00,91.81,91.93,91.78,91.79,32194.0,89.4336,89.5505,89.4044,89.4141,32194.0
2023-09-18 14:00:00,91.77,91.82,91.62,91.71,43605.0,89.3946,89.4433,89.2485,89.3362,43605.0
2023-09-18 14:30:00,91.72,92.09,91.71,91.97,69487.0,89.3459,89.7064,89.3362,89.5895,69487.0
2023-09-18 15:00:00,91.98,92.33,91.97,92.23,67706.0,89.5992,89.9401,89.5895,89.8427,67706.0
2023-09-18 15:30:00,92.23,92.28,91.99,92.06,342106.0,89.8427,89.8914,89.6089,89.6771,342106.0
2023-09-19 09:30:00,92.42,92.7,91.85,91.95,60853.0,90.0278,90.3006,89.4726,89.57,60853.0
2023-09-19 10:00:00,91.94,92.04,91.58,91.65,61109.0,89.5602,89.6577,89.2096,89.2777,61109.0
2023-09-19 10:30:00,91.64,91.66,91.4,91.42,59405.0,89.268,89.2875,89.0342,89.0537,59405.0
2023-09-19 11:00:00,91.41,91.43,91.02,91.04,42387.0,89.044,89.0634,88.6641,88.6835,42387.0
2023-09-19 11:30:00,91.04,91.09,90.67,90.9,60946.0,88.6835,88.7322,88.3231,88.5472,60946.0
2023-09-19 12:00:00,90.93,91.16,90.74,91.11,36049.0,88.5764,88.8004,88.3913,88.7517,36049.0
2023-09-19 12:30:00,91.07,91.36,90.87,91.34,39954.0,88.7128,88.9953,88.5179,88.9758,39954.0
2023-09-19 13:00:00,91.37,91.57,91.21,91.3,83143.0,89.005,89.1998,88.8491,88.9368,83143.0
2023-09-19 13:30:00,91.31,91.56,91.31,91.5,25107.0,88.9465,89.1901,88.9465,89.1316,25107.0
2023-09-19 14:00:00,91.48,91.56,91.28,91.28,36808.0,89.1121,89.1901,88.9173,88.9173,36808.0
2023-09-19 14:30:00,91.28,91.62,91.28,91.36,49440.0,88.9173,89.2485,88.9173,88.9953,49440.0
2023-09-19 15:00:00,91.34,91.57,91.3,91.54,153405.0,88.9758,89.1998,88.9368,89.1706,153405.0
2023-09-19 15:30:00,91.54,91.74,91.43,91.66,268465.0,89.1706,89.3654,89.0634,89.2875,268465.0
2023-09-20 09:30:00,91.66,92.35,91.44,92.31,173356.0,89.2875,89.9596,89.0732,89.9207,173356.0
2023-09-20 10:00:00,92.3,92.69,92.28,92.51,59444.0,89.9109,90.2908,89.8914,90.1155,59444.0
2023-09-20 10:30:00,92.51,92.84,92.42,92.57,138051.0,90.1155,90.4369,90.0278,90.1739,138051.0
2023-09-20 11:00:00,92.58,92.69,92.43,92.68,82834.0,90.1837,90.2908,90.0376,90.2811,82834.0
2023-09-20 11:30:00,92.65,92.88,92.57,92.7,154864.0,90.2519,90.4759,90.1739,90.3006,154864.0
2023-09-20 12:00:00,92.7,92.88,92.58,92.84,56811.0,90.3006,90.4759,90.1837,90.4369,56811.0
2023-09-20 12:30:00,92.83,93.02,92.81,92.92,62476.0,90.4272,90.6123,90.4077,90.5149,62476.0
2023-09-20 13:00:00,92.91,92.97,92.86,92.92,28461.0,90.5051,90.5636,90.4564,90.5149,28461.0
2023-09-20 13:30:00,92.93,93.06,92.81,92.87,116023.0,90.5246,90.6513,90.4077,90.4662,116023.0
2023-09-20 14:00:00,92.8,93.04,92.5,92.97,137988.0,90.398,90.6318,90.1057,90.5636,137988.0
2023-09-20 14:30:00,93.0,93.18,92.83,92.97,153405.0,90.5928,90.7681,90.4272,90.5636,153405.0
2023-09-20 15:00:00,92.94,92.98,91.72,92.28,169566.0,90.5344,90.5733,89.3459,89.8914,169566.0
2023-09-20 15:30:00,92.3,92.3,91.86,92.02,410803.0,89.9109,89.9109,89.4823,89.6382,410803.0
2023-09-21 09:30:00,90.97,91.3,90.35,90.46,233387.0,88.6153,88.9368,88.0114,88.1186,233387.0
2023-09-21 10:00:00,90.43,90.93,90.14,90.75,107316.0,88.0893,88.5764,87.8068,88.401,107316.0
2023-09-21 10:30:00,90.73,91.06,90.67,90.76,44448.0,88.3816,88.703,88.3231,88.4108,44448.0
2023-09-21 11:00:00,90.76,91.06,90.7,90.88,41358.0,88.4108,88.703,88.3523,88.5277,41358.0
2023-09-21 11:30:00,90.91,91.32,90.86,91.2,55764.0,88.5569,88.9563,88.5082,88.8394,55764.0
2023-09-21 12:00:00,91.2,91.21,90.96,91.12,28675.0,88.8394,88.8491,88.6056,88.7615,28675.0
2023-09-21 12:30:00,91.1,91.11,90.98,91.02,28051.0,88.742,88.7517,88.6251,88.6641,28051.0
2023-09-21 13:00:00,91.02,91.44,90.93,91.39,41910.0,88.6641,89.0732,88.5764,89.0245,41910.0
2023-09-21 13:30:00,91.39,91.74,91.27,91.68,43174.0,89.0245,89.3654,88.9076,89.307,43174.0
2023-09-21 14:00:00,91.65,91.76,91.59,91.67,64026.0,89.2777,89.3849,89.2193,89.2972,64026.0
2023-09-21 14:30:00,91.65,91.68,91.17,91.17,61585.0,89.2777,89.307,88.8102,88.8102,61585.0
2023-09-21 15:00:00,91.15,91.2,90.7,90.78,93418.0,88.7907,88.8394,88.3523,88.4303,93418.0
2023-09-21 15:30:00,90.77,90.77,90.32,90.41,326666.0,88.4205,88.4205,87.9822,88.0698,326666.0
2023-09-22 09:30:00,91.04,91.36,90.67,91.06,102986.0,88.6835,88.9953,88.3231,88.703,102986.0
2023-09-22 10:00:00,90.98,91.7,90.89,91.65,133377.0,88.6251,89.3265,88.5374,89.2777,133377.0
2023-09-22 10:30:00,91.66,92.1,91.5,91.85,179421.0,89.2875,89.7161,89.1316,89.4726,179421.0
2023-09-22 11:00:00,91.86,91.87,91.58,91.76,39103.0,89.4823,89.4921,89.2096,89.3849,39103.0
2023-09-22 11:30:00,91.77,91.77,91.47,91.51,36534.0,89.3946,89.3946,89.1024,89.1414,36534.0
2023-09-22 12:00:00,91.52,91.58,91.29,91.39,40467.0,89.1511,89.2096,88.9271,89.0245,40467.0
2023-09-22 12:30:00,91.38,91.62,91.35,91.38,32192.0,89.0147,89.2485,88.9855,89.0147,32192.0
2023-09-22 13:00:00,91.36,91.49,91.14,91.24,40664.0,88.9953,89.1219,88.7809,88.8784,40664.0
2023-09-22 13:30:00,91.23,91.24,90.86,90.92,49779.0,88.8686,88.8784,88.5082,88.5666,49779.0
2023-09-22 14:00:00,90.91,90.97,90.4,90.69,64349.0,88.5569,88.6153,88.0601,88.3426,64349.0
2023-09-22 14:30:00,90.66,90.8,90.49,90.75,49564.0,88.3134,88.4498,88.1478,88.401,49564.0
2023-09-22 15:00:00,90.75,91.22,90.75,91.1,60338.0,88.401,88.8589,88.401,88.742,60338.0
2023-09-22 15:30:00,91.09,91.15,90.68,90.81,193141.0,88.7322,88.7907,88.3329,88.4595,193141.0
2023-09-25 09:30:00,90.43,91.65,90.2,91.55,55088.0,88.0893,89.2777,87.8653,89.1803,55088.0
2023-09-25 10:00:00,91.56,91.66,91.14,91.62,38598.0,89.1901,89.2875,88.7809,89.2485,38598.0
2023-09-25 10:30:00,91.62,91.75,91.26,91.26,33446.0,89.2485,89.3752,88.8978,88.8978,33446.0
2023-09-25 11:00:00,91.26,91.97,91.19,91.82,29052.0,88.8978,89.5895,88.8297,89.4433,29052.0
2023-09-25 11:30:00,91.87,92.07,91.74,91.88,38522.0,89.4921,89.6869,89.3654,89.5018,38522.0
2023-09-25 12:00:00,91.9,92.07,91.82,92.07,15760.0,89.5213,89.6869,89.4433,89.6869,15760.0
2023-09-25 12:30:00,92.07,92.14,91.93,91.97,34157.0,89.6869,89.7551,89.5505,89.5895,34157.0
2023-09-25 13:00:00,91.95,92.45,91.89,92.26,21569.0,89.57,90.057,89.5115,89.872,21569.0
2023-09-25 13:30:00,92.26,92.28,92.17,92.22,24823.0,89.872,89.8914,89.7843,89.833,24823.0
2023-09-25 14:00:00,92.22,92.35,92.17,92.18,32129.0,89.833,89.9596,89.7843,89.794,32129.0
2023-09-25 14:30:00,92.18,92.33,92.14,92.23,35840.0,89.794,89.9401,89.7551,89.8427,35840.0
2023-09-25 15:00:00,92.22,92.53,92.13,92.53,63228.0,89.833,90.135,89.7453,90.135,63228.0
2023-09-25 15:30:00,92.52,92.59,92.22,92.47,175873.0,90.1252,90.1934,89.833,90.0765,175873.0
2023-09-26 09:30:00,91.18,92.0,91.18,91.66,74546.0,88.8199,89.6187,88.8199,89.2875,74546.0
2023-09-26 10:00:00,91.68,91.77,90.96,91.19,44337.0,89.307,89.3946,88.6056,88.8297,44337.0
2023-09-26 10:30:00,91.17,91.5,91.1,91.25,58631.0,88.8102,89.1316,88.742,88.8881,58631.0
2023-09-26 11:00:00,91.27,91.36,90.47,90.47,37165.0,88.9076,88.9953,88.1283,88.1283,37165.0
2023-09-26 11:30:00,90.41,90.62,90.27,90.61,46108.0,88.0698,88.2744,87.9335,88.2647,46108.0
2023-09-26 12:00:00,90.63,90.74,90.43,90.71,36121.0,88.2842,88.3913,88.0893,88.3621,36121.0
2023-09-26 12:30:00,90.72,90.85,90.68,90.74,40701.0,88.3718,88.4985,88.3329,88.3913,40701.0
2023-09-26 13:00:00,90.76,90.76,90.48,90.52,42009.0,88.4108,88.4108,88.138,88.177,42009.0
2023-09-26 13:30:00,90.51,90.58,90.42,90.54,28611.0,88.1673,88.2354,88.0796,88.1965,28611.0
2023-09-26 14:00:00,90.53,90.53,90.15,90.19,33755.0,88.1867,88.1867,87.8166,87.8555,33755.0
2023-09-26 14:30:00,90.19,90.29,90.16,90.22,40274.0,87.8555,87.953,87.8263,87.8848,40274.0
2023-09-26 15:00:00,90.21,90.28,90.04,90.18,58121.0,87.875,87.9432,87.7094,87.8458,58121.0
2023-09-26 15:30:00,90.19,90.29,89.81,89.88,337590.0,87.8555,87.953,87.4854,87.5536,337590.0
2023-09-27 09:30:00,90.22,90.5,89.84,90.34,43568.0,87.8848,88.1575,87.5146,88.0017,43568.0
2023-09-27 10:00:00,90.37,90.41,89.81,90.0,159846.0,88.0309,88.0698,87.4854,87.6705,159846.0
2023-09-27 10:30:00,90.03,90.34,89.97,90.07,72147.0,87.6997,88.0017,87.6412,87.7386,72147.0
2023-09-27 11:00:00,90.04,90.45,89.98,90.07,129512.0,87.7094,88.1088,87.651,87.7386,129512.0
2023-09-27 11:30:00,90.06,90.26,89.65,89.8,100862.0,87.7289,87.9237,87.3295,87.4756,100862.0
2023-09-27 12:00:00,89.81,89.81,89.45,89.5,62231.0,87.4854,87.4854,87.1347,87.1834,62231.0
2023-09-27 12:30:00,89.51,89.67,89.38,89.52,77132.0,87.1931,87.349,87.0665,87.2029,77132.0
2023-09-27 13:00:00,89.53,89.75,89.29,89.31,31200.0,87.2126,87.4269,86.9788,86.9983,31200.0
2023-09-27 13:30:00,89.29,89.29,88.76,89.19,81003.0,86.9788,86.9788,86.4626,86.8814,81003.0
2023-09-27 14:00:00,89.14,89.29,89.01,89.26,68824.0,86.8327,86.9788,86.7061,86.9496,68824.0
2023-09-27 14:30:00,89.26,89.79,89.25,89.71,99897.0,86.9496,87.4659,86.9399,87.388,99897.0
2023-09-27 15:00:00,89.72,90.22,89.69,89.89,99256.0,87.3977,87.8848,87.3685,87.5633,99256.0
2023-09-27 15:30:00,89.88,89.91,89.5,89.55,233448.0,87.5536,87.5828,87.1834,87.2321,233448.0
2023-09-28 09:30:00,89.61,90.87,89.61,90.75,75680.0,87.2906,88.5179,87.2906,88.401,75680.0
2023-09-28 10:00:00,90.8,90.83,90.15,90.51,38751.0,88.4498,88.479,87.8166,88.1673,38751.0
2023-09-28 10:30:00,90.47,90.79,90.32,90.69,60444.0,88.1283,88.44,87.9822,88.3426,60444.0
2023-09-28 11:00:00,90.71,91.41,90.7,91.29,36721.0,88.3621,89.044,88.3523,88.9271,36721.0
2023-09-28 11:30:00,91.32,91.68,91.32,91.34,43731.0,88.9563,89.307,88.9563,88.9758,43731.0
2023-09-28 12:00:00,91.33,91.7,91.26,91.6,46476.0,88.966,89.3265,88.8978,89.229,46476.0
2023-09-28 12:30:00,91.6,91.6,91.1,91.2,30669.0,89.229,89.229,88.742,88.8394,30669.0
2023-09-28 13:00:00,91.21,91.35,91.01,91.05,31982.0,88.8491,88.9855,88.6543,88.6933,31982.0
2023-09-28 13:30:00,91.01,91.05,90.76,90.97,25453.0,88.6543,88.6933,88.4108,88.6153,25453.0
2023-09-28 14:00:00,90.98,91.18,90.87,91.13,39389.0,88.6251,88.8199,88.5179,88.7712,39389.0
2023-09-28 14:30:00,91.13,91.15,90.85,91.04,33438.0,88.7712,88.7907,88.4985,88.6835,33438.0
2023-09-28 15:00:00,91.05,91.38,91.01,91.35,50602.0,88.6933,89.0147,88.6543,88.9855,50602.0
2023-09-28 15:30:00,91.36,91.36,90.95,91.05,162823.0,88.9953,88.9953,88.5959,88.6933,162823.0
2023-09-29 09:30:00,91.5,91.67,91.0,91.14,48929.0,89.1316,89.2972,88.6446,88.7809,48929.0
2023-09-29 10:00:00,91.14,91.31,90.29,90.52,57790.0,88.7809,88.9465,87.953,88.177,57790.0
2023-09-29 10:30:00,90.55,90.78,90.45,90.45,81689.0,88.2062,88.4303,88.1088,88.1088,81689.0
2023-09-29 11:00:00,90.55,90.71,90.43,90.46,55953.0,88.2062,88.3621,88.0893,88.1186,55953.0
2023-09-29 11:30:00,90.45,90.55,89.93,90.09,47681.0,88.1088,88.2062,87.6023,87.7581,47681.0
2023-09-29 12:00:00,90.16,90.41,90.09,90.32,50426.0,87.8263,88.0698,87.7581,87.9822,50426.0
2023-09-29 12:30:00,90.31,90.36,89.94,90.03,76856.0,87.9724,88.0211,87.612,87.6997,76856.0
2023-09-29 13:00:00,90.04,90.04,89.6,89.79,51636.0,87.7094,87.7094,87.2808,87.4659,51636.0
2023-09-29 13:30:00,89.75,89.78,89.62,89.65,46099.0,87.4269,87.4562,87.3003,87.3295,46099.0
2023-09-29 14:00:00,89.61,89.9,89.55,89.76,56390.0,87.2906,87.573,87.2321,87.4367,56390.0
2023-09-29 14:30:00,89.76,90.27,89.75,90.27,40647.0,87.4367,87.9335,87.4269,87.9335,40647.0
2023-09-29 15:00:00,90.28,90.33,89.92,89.98,43418.0,87.9432,87.9919,87.5925,87.651,43418.0
2023-09-29 15:30:00,89.97,90.2,89.71,89.77,182612.0,87.6412,87.8653,87.388,87.4464,182612.0
2023-10-02 09:30:00,90.04,90.4,89.31,89.47,68771.0,87.7094,88.0601,86.9983,87.1542,68771.0
2023-10-02 10:00:00,89.48,90.12,89.4,89.76,74099.0,87.1639,87.7874,87.086,87.4367,74099.0
2023-10-02 10:30:00,89.72,89.73,89.34,89.38,104098.0,87.3977,87.4074,87.0275,87.0665,104098.0
2023-10-02 11:00:00,89.41,90.04,89.41,89.98,49493.0,87.0957,87.7094,87.0957,87.651,49493.0
2023-10-02 11:30:00,89.99,90.04,89.34,89.53,74271.0,87.6607,87.7094,87.0275,87.2126,74271.0
2023-10-02 12:00:00,89.52,89.56,89.19,89.36,58281.0,87.2029,87.2418,86.8814,87.047,58281.0
2023-10-02 12:30:00,89.34,89.55,89.26,89.35,53817.0,87.0275,87.2321,86.9496,87.0373,53817.0
2023-10-02 13:00:00,89.35,89.93,89.32,89.88,29702.0,87.0373,87.6023,87.0081,87.5536,29702.0
2023-10-02 13:30:00,89.89,89.97,89.84,89.86,48694.0,87.5633,87.6412,87.5146,87.5341,48694.0
2023-10-02 14:00:00,89.87,89.91,89.63,89.64,26496.0,87.5438,87.5828,87.31,87.3198,26496.0
2023-10-02 14:30:00,89.65,89.65,89.3,89.46,50956.0,87.3295,87.3295,86.9886,87.1444,50956.0
2023-10-02 15:00:00,89.45,89.75,89.29,89.51,63951.0,87.1347,87.4269,86.9788,87.1931,63951.0
2023-10-02 15:30:00,89.5,89.72,89.4,89.59,256378.0,87.1834,87.3977,87.086,87.2711,256378.0
2023-10-03 09:30:00,89.17,89.65,88.67,88.93,48888.0,86.8619,87.3295,86.3749,86.6282,48888.0
2023-10-03 10:00:00,88.87,88.87,87.22,87.54,139417.0,86.5697,86.5697,84.9624,85.2741,139417.0
2023-10-03 10:30:00,87.51,87.59,87.15,87.35,47344.0,85.2449,85.3228,84.8942,85.089,47344.0
2023-10-03 11:00:00,87.2,87.2,86.78,86.99,128611.0,84.9429,84.9429,84.5338,84.7384,128611.0
2023-10-03 11:30:00,86.96,87.14,86.84,87.09,55050.0,84.7091,84.8845,84.5923,84.8358,55050.0
2023-10-03 12:00:00,87.09,87.39,87.04,87.33,49184.0,84.8358,85.128,84.7871,85.0696,49184.0
2023-10-03 12:30:00,87.35,87.39,87.18,87.23,55489.0,85.089,85.128,84.9234,84.9722,55489.0
2023-10-03 13:00:00,87.26,87.33,86.68,86.77,40724.0,85.0014,85.0696,84.4364,84.5241,40724.0
2023-10-03 13:30:00,86.77,86.78,86.2,86.32,89717.0,84.5241,84.5338,83.9688,84.0857,89717.0
2023-10-03 14:00:00,86.33,86.38,86.19,86.25,44056.0,84.0955,84.1442,83.9591,84.0175,44056.0
2023-10-03 14:30:00,86.25,86.61,86.25,86.48,52646.0,84.0175,84.3682,84.0175,84.2416,52646.0
2023-10-03 15:00:00,86.46,86.53,86.17,86.29,118944.0,84.2221,84.2903,83.9396,84.0565,118944.0
2023-10-03 15:30:00,86.3,86.6,86.09,86.6,372126.0,84.0662,84.3585,83.8617,84.3585,372126.0
2023-10-04 09:30:00,86.96,87.6,86.71,87.29,109124.0,84.7091,85.3326,84.4656,85.0306,109124.0
2023-10-04 10:00:00,87.24,87.47,87.06,87.11,96377.0,84.9819,85.2059,84.8066,84.8553,96377.0
2023-10-04 10:30:00,87.12,87.43,86.99,87.27,130091.0,84.865,85.167,84.7384,85.0111,130091.0
2023-10-04 11:00:00,87.26,88.04,87.1,88.04,73362.0,85.0014,85.7612,84.8455,85.7612,73362.0
2023-10-04 11:30:00,88.01,88.17,87.68,88.12,84838.0,85.732,85.8878,85.4105,85.8391,84838.0
2023-10-04 12:00:00,88.13,88.55,88.13,88.35,38629.0,85.8489,86.258,85.8489,86.0632,38629.0
2023-10-04 12:30:00,88.33,88.46,88.12,88.17,75166.0,86.0437,86.1703,85.8391,85.8878,75166.0
2023-10-04 13:00:00,88.19,88.19,87.63,87.7,56476.0,85.9073,85.9073,85.3618,85.43,56476.0
2023-10-04 13:30:00,87.73,87.83,87.6,87.61,24457.0,85.4592,85.5566,85.3326,85.3423,24457.0
2023-10-04 14:00:00,87.64,87.83,87.54,87.72,29844.0,85.3715,85.5566,85.2741,85.4495,29844.0
2023-10-04 14:30:00,87.75,87.87,87.52,87.86,80572.0,85.4787,85.5956,85.2546,85.5858,80572.0
2023-10-04 15:00:00,87.87,88.17,87.71,88.08,60834.0,85.5956,85.8878,85.4397,85.8002,60834.0
2023-10-04 15:30:00,88.13,88.35,87.96,87.97,341520.0,85.8489,86.0632,85.6833,85.693,341520.0
2023-10-05 09:30:00,87.5,88.2,87.38,87.67,51493.0,85.2352,85.917,85.1183,85.4008,51493.0
2023-10-05 10:00:00,87.7,88.35,87.44,88.35,88497.0,85.43,86.0632,85.1767,86.0632,88497.0
2023-10-05 10:30:00,88.37,88.37,87.88,88.13,86747.0,86.0826,86.0826,85.6053,85.8489,86747.0
2023-10-05 11:00:00,88.13,88.21,87.79,87.79,40253.0,85.8489,85.9268,85.5177,85.5177,40253.0
2023-10-05 11:30:00,87.8,87.94,87.61,87.67,41035.0,85.5274,85.6638,85.3423,85.4008,41035.0
2023-10-05 12:00:00,87.67,88.1,87.39,88.09,92355.0,85.4008,85.8196,85.128,85.8099,92355.0
2023-10-05 12:30:00,88.09,88.21,87.74,87.8,111912.0,85.8099,85.9268,85.469,85.5274,111912.0
2023-10-05 13:00:00,87.8,88.0,87.66,88.0,28313.0,85.5274,85.7222,85.391,85.7222,28313.0
2023-10-05 13:30:00,88.02,88.5,87.89,88.5,162993.0,85.7417,86.2093,85.6151,86.2093,162993.0
2023-10-05 14:00:00,88.55,88.78,88.17,88.36,96020.0,86.258,86.482,85.8878,86.0729,96020.0
2023-10-05 14:30:00,88.39,88.59,88.39,88.58,72253.0,86.1021,86.297,86.1021,86.2872,72253.0
2023-10-05 15:00:00,88.6,88.9,88.49,88.9,93774.0,86.3067,86.5989,86.1995,86.5989,93774.0
2023-10-05 15:30:00,88.92,88.94,88.55,88.56,258888.0,86.6184,86.6379,86.258,86.2677,258888.0
2023-10-06 09:30:00,88.12,89.67,88.0,89.57,93289.0,85.8391,87.349,85.7222,87.2516,93289.0
2023-10-06 10:00:00,89.51,89.53,88.55,89.3,167654.0,87.1931,87.2126,86.258,86.9886,167654.0
2023-10-06 10:30:00,89.3,89.7,89.13,89.41,110387.0,86.9886,87.3782,86.823,87.0957,110387.0
2023-10-06 11:00:00,89.4,90.27,89.25,90.14,92944.0,87.086,87.9335,86.9399,87.8068,92944.0
2023-10-06 11:30:00,90.14,90.99,90.14,90.94,102325.0,87.8068,88.6348,87.8068,88.5861,102325.0
2023-10-06 12:00:00,90.96,91.11,90.71,90.8,76566.0,88.6056,88.7517,88.3621,88.4498,76566.0
2023-10-06 12:30:00,90.79,90.79,90.41,90.67,92439.0,88.44,88.44,88.0698,88.3231,92439.0
2023-10-06 13:00:00,90.66,90.96,90.61,90.84,59098.0,88.3134,88.6056,88.2647,88.4887,59098.0
2023-10-06 13:30:00,90.83,90.88,90.5,90.68,170033.0,88.479,88.5277,88.1575,88.3329,170033.0
2023-10-06 14:00:00,90.68,90.68,90.24,90.36,111054.0,88.3329,88.3329,87.9042,88.0211,111054.0
2023-10-06 14:30:00,90.37,90.9,90.33,90.62,184847.0,88.0309,88.5472,87.9919,88.2744,184847.0
2023-10-06 15:00:00,90.64,90.83,90.55,90.83,119639.0,88.2939,88.479,88.2062,88.479,119639.0
2023-10-06 15:30:00,90.83,90.89,90.5,90.57,302917.0,88.479,88.5374,88.1575,88.2257,302917.0
2023-10-09 09:30:00,88.8,89.39,88.36,88.84,166658.0,86.5015,87.0762,86.0729,86.5405,166658.0
2023-10-09 10:00:00,88.9,89.29,88.82,89.06,115253.0,86.5989,86.9788,86.521,86.7548,115253.0
2023-10-09 10:30:00,89.07,89.08,88.65,88.83,97281.0,86.7645,86.7743,86.3554,86.5307,97281.0
2023-10-09 11:00:00,88.82,89.45,88.71,89.45,59023.0,86.521,87.1347,86.4138,87.1347,59023.0
2023-10-09 11:30:00,89.45,89.54,89.1,89.37,40565.0,87.1347,87.2224,86.7938,87.0568,40565.0
2023-10-09 12:00:00,89.38,89.51,89.31,89.33,42166.0,87.0665,87.1931,86.9983,87.0178,42166.0
2023-10-09 12:30:00,89.34,89.41,89.17,89.21,36731.0,87.0275,87.0957,86.8619,86.9009,36731.0
2023-10-09 13:00:00,89.2,89.41,89.18,89.4,26291.0,86.8912,87.0957,86.8717,87.086,26291.0
2023-10-09 13:30:00,89.42,89.88,89.41,89.78,59054.0,87.1055,87.5536,87.0957,87.4562,59054.0
2023-10-09 14:00:00,89.78,89.85,89.65,89.77,111239.0,87.4562,87.5243,87.3295,87.4464,111239.0
2023-10-09 14:30:00,89.79,89.8,89.6,89.67,107884.0,87.4659,87.4756,87.2808,87.349,107884.0
2023-10-09 15:00:00,89.66,89.68,89.27,89.29,170190.0,87.3393,87.3587,86.9594,86.9788,170190.0
2023-10-09 15:30:00,89.3,89.31,88.98,89.19,434517.0,86.9886,86.9983,86.6769,86.8814,434517.0
2023-10-10 09:30:00,89.3,90.03,89.26,89.95,149534.0,86.9886,87.6997,86.9496,87.6218,149534.0
2023-10-10 10:00:00,89.96,90.3,89.96,90.24,196818.0,87.6315,87.9627,87.6315,87.9042,196818.0
2023-10-10 10:30:00,90.25,90.76,90.18,90.39,140954.0,87.914,88.4108,87.8458,88.0504,140954.0
2023-10-10 11:00:00,90.39,90.74,90.3,90.7,109883.0,88.0504,88.3913,87.9627,88.3523,109883.0
2023-10-10 11:30:00,90.7,90.86,90.56,90.77,86856.0,88.3523,88.5082,88.216,88.4205,86856.0
2023-10-10 12:00:00,90.77,90.84,90.65,90.81,76608.0,88.4205,88.4887,88.3036,88.4595,76608.0
2023-10-10 12:30:00,90.81,90.85,90.5,90.61,100638.0,88.4595,88.4985,88.1575,88.2647,100638.0
2023-10-10 13:00:00,90.62,90.62,90.0,90.12,82658.0,88.2744,88.2744,87.6705,87.7874,82658.0
2023-10-10 13:30:00,90.13,90.31,90.01,90.23,72969.0,87.7971,87.9724,87.6802,87.8945,72969.0
2023-10-10 14:00:00,90.23,90.37,90.18,90.25,93246.0,87.8945,88.0309,87.8458,87.914,93246.0
2023-10-10 14:30:00,90.26,90.56,90.26,90.32,87541.0,87.9237,88.216,87.9237,87.9822,87541.0
2023-10-10 15:00:00,90.3,90.31,89.89,89.89,158675.0,87.9627,87.9724,87.5633,87.5633,158675.0
2023-10-10 15:30:00,89.89,90.07,89.7,89.81,359082.0,87.5633,87.7386,87.3782,87.4854,359082.0
2023-10-11 09:30:00,90.97,91.06,90.19,90.68,64747.0,88.6153,88.703,87.8555,88.3329,64747.0
2023-10-11 10:00:00,90.69,90.74,90.53,90.66,70063.0,88.3426,88.3913,88.1867,88.3134,70063.0
2023-10-11 10:30:00,90.67,91.09,90.48,91.05,141657.0,88.3231,88.7322,88.138,88.6933,141657.0
2023-10-11 11:00:00,91.05,91.08,90.25,90.27,102986.0,88.6933,88.7225,87.914,87.9335,102986.0
2023-10-11 11:30:00,90.21,90.41,90.0,90.01,23778.0,87.875,88.0698,87.6705,87.6802,23778.0
2023-10-11 12:00:00,90.01,90.04,89.21,89.26,51442.0,87.6802,87.7094,86.9009,86.9496,51442.0
2023-10-11 12:30:00,89.27,89.32,89.03,89.11,28978.0,86.9594,87.0081,86.7256,86.8035,28978.0
2023-10-11 13:00:00,89.12,89.22,88.79,88.93,82639.0,86.8132,86.9106,86.4918,86.6282,82639.0
2023-10-11 13:30:00,88.88,89.24,88.88,89.2,29715.0,86.5794,86.9301,86.5794,86.8912,29715.0
2023-10-11 14:00:00,89.25,89.54,89.19,89.37,67722.0,86.9399,87.2224,86.8814,87.0568,67722.0
2023-10-11 14:30:00,89.4,89.56,89.25,89.38,88328.0,87.086,87.2418,86.9399,87.0665,88328.0
2023-10-11 15:00:00,89.38,89.4,89.09,89.29,96280.0,87.0665,87.086,86.784,86.9788,96280.0
2023-10-11 15:30:00,89.28,89.35,89.01,89.29,585831.0,86.9691,87.0373,86.7061,86.9788,585831.0
2023-10-12 09:30:00,89.5,89.61,88.01,88.31,80597.0,87.1834,87.2906,85.732,86.0242,80597.0
2023-10-12 10:00:00,88.3,89.16,88.0,88.9,149081.0,86.0145,86.8522,85.7222,86.5989,149081.0
2023-10-12 10:30:00,88.92,88.99,88.65,88.83,85386.0,86.6184,86.6866,86.3554,86.5307,85386.0
2023-10-12 11:00:00,88.82,89.0,88.73,88.89,90983.0,86.521,86.6963,86.4333,86.5892,90983.0
2023-10-12 11:30:00,88.87,88.98,88.72,88.89,74956.0,86.5697,86.6769,86.4236,86.5892,74956.0
2023-10-12 12:00:00,88.88,89.11,88.71,89.01,72583.0,86.5794,86.8035,86.4138,86.7061,72583.0
2023-10-12 12:30:00,89.01,89.39,88.95,89.2,62142.0,86.7061,87.0762,86.6476,86.8912,62142.0
2023-10-12 13:00:00,89.18,89.18,88.45,88.48,61136.0,86.8717,86.8717,86.1606,86.1898,61136.0
2023-10-12 13:30:00,88.48,88.6,88.07,88.08,69548.0,86.1898,86.3067,85.7904,85.8002,69548.0
2023-10-12 14:00:00,88.1,88.29,87.61,88.29,63729.0,85.8196,86.0047,85.3423,86.0047,63729.0
2023-10-12 14:30:00,88.26,88.47,88.25,88.33,64664.0,85.9755,86.1801,85.9658,86.0437,64664.0
2023-10-12 15:00:00,88.32,88.49,88.13,88.14,77696.0,86.0339,86.1995,85.8489,85.8586,77696.0
2023-10-12 15:30:00,88.13,88.14,87.72,87.96,378211.0,85.8489,85.8586,85.4495,85.6833,378211.0
2023-10-13 09:30:00,88.03,88.82,87.67,88.13,73645.0,85.7514,86.521,85.4008,85.8489,73645.0
2023-10-13 10:00:00,88.31,88.31,87.18,87.23,167289.0,86.0242,86.0242,84.9234,84.9722,167289.0
2023-10-13 10:30:00,87.21,87.28,86.25,86.67,154529.0,84.9527,85.0209,84.0175,84.4267,154529.0
2023-10-13 11:00:00,86.64,87.01,86.45,86.76,148805.0,84.3974,84.7578,84.2123,84.5143,148805.0
2023-10-13 11:30:00,86.73,86.95,86.55,86.72,107053.0,84.4851,84.6994,84.3098,84.4754,107053.0
2023-10-13 12:00:00,86.7,87.07,86.62,87.05,78799.0,84.4559,84.8163,84.3779,84.7968,78799.0
2023-10-13 12:30:00,87.0,87.18,86.81,86.89,70132.0,84.7481,84.9234,84.563,84.641,70132.0
2023-10-13 13:00:00,86.89,86.95,86.53,86.7,150204.0,84.641,84.6994,84.2903,84.4559,150204.0
2023-10-13 13:30:00,86.75,86.93,86.62,86.66,123352.0,84.5046,84.6799,84.3779,84.4169,123352.0
2023-10-13 14:00:00,86.66,86.98,86.6,86.85,59597.0,84.4169,84.7286,84.3585,84.602,59597.0
2023-10-13 14:30:00,86.91,87.11,86.8,86.89,64481.0,84.6604,84.8553,84.5533,84.641,64481.0
2023-10-13 15:00:00,86.92,87.47,86.8,87.26,129720.0,84.6702,85.2059,84.5533,85.0014,129720.0
2023-10-13 15:30:00,87.29,87.6,87.25,87.55,260937.0,85.0306,85.3326,84.9916,85.2839,260937.0
2023-10-16 09:30:00,88.01,88.3,85.08,86.84,293767.0,85.732,86.0145,82.8778,84.5923,293767.0
2023-10-16 10:00:00,86.84,87.64,86.58,87.62,135628.0,84.5923,85.3715,84.339,85.3521,135628.0
2023-10-16 10:30:00,87.64,88.02,87.63,87.88,82736.0,85.3715,85.7417,85.3618,85.6053,82736.0
2023-10-16 11:00:00,87.92,88.18,87.76,87.8,170362.0,85.6443,85.8976,85.4884,85.5274,170362.0
2023-10-16 11:30:00,87.79,87.84,87.32,87.45,79653.0,85.5177,85.5664,85.0598,85.1865,79653.0
2023-10-16 12:00:00,87.46,87.94,87.4,87.8,186130.0,85.1962,85.6638,85.1378,85.5274,186130.0
2023-10-16 12:30:00,87.78,87.85,87.42,87.55,136262.0,85.5079,85.5761,85.1572,85.2839,136262.0
2023-10-16 13:00:00,87.55,87.63,86.77,87.03,90747.0,85.2839,85.3618,84.5241,84.7773,90747.0
2023-10-16 13:30:00,87.04,87.56,87.04,87.37,70977.0,84.7871,85.2936,84.7871,85.1085,70977.0
2023-10-16 14:00:00,87.37,87.87,87.2,87.58,148566.0,85.1085,85.5956,84.9429,85.3131,148566.0
2023-10-16 14:30:00,87.56,87.64,87.4,87.57,149819.0,85.2936,85.3715,85.1378,85.3034,149819.0
2023-10-16 15:00:00,87.55,87.77,87.37,87.63,100755.0,85.2839,85.4982,85.1085,85.3618,100755.0
2023-10-16 15:30:00,87.62,87.64,86.94,87.26,325261.0,85.3521,85.3715,84.6897,85.0014,325261.0
2023-10-17 09:30:00,86.85,87.93,86.85,87.86,89786.0,84.602,85.654,84.602,85.5858,89786.0
2023-10-17 10:00:00,87.83,88.28,87.77,88.16,119231.0,85.5566,85.995,85.4982,85.8781,119231.0
2023-10-17 10:30:00,88.16,88.62,88.07,88.3,191287.0,85.8781,86.3262,85.7904,86.0145,191287.0
2023-10-17 11:00:00,88.33,89.1,88.23,88.75,175162.0,86.0437,86.7938,85.9463,86.4528,175162.0
2023-10-17 11:30:00,88.75,88.96,88.68,88.72,127874.0,86.4528,86.6574,86.3846,86.4236,127874.0
2023-10-17 12:00:00,88.71,89.04,88.6,89.04,101216.0,86.4138,86.7353,86.3067,86.7353,101216.0
2023-10-17 12:30:00,89.04,89.06,88.63,88.69,48365.0,86.7353,86.7548,86.3359,86.3944,48365.0
2023-10-17 13:00:00,88.67,88.81,88.62,88.81,71917.0,86.3749,86.5113,86.3262,86.5113,71917.0
2023-10-17 13:30:00,88.81,88.81,87.85,87.88,85730.0,86.5113,86.5113,85.5761,85.6053,85730.0
2023-10-17 14:00:00,87.85,88.23,87.8,88.05,58330.0,85.5761,85.9463,85.5274,85.7709,58330.0
2023-10-17 14:30:00,88.04,88.21,87.84,87.94,62539.0,85.7612,85.9268,85.5664,85.6638,62539.0
2023-10-17 15:00:00,87.93,88.11,87.82,88.04,99665.0,85.654,85.8294,85.5469,85.7612,99665.0
2023-10-17 15:30:00,88.05,88.12,87.91,88.09,329593.0,85.7709,85.8391,85.6346,85.8099,329593.0
2023-10-18 09:30:00,87.37,87.74,86.02,86.6,240106.0,85.1085,85.469,83.7935,84.3585,240106.0
2023-10-18 10:00:00,86.62,87.46,86.03,87.22,299438.0,84.3779,85.1962,83.8032,84.9624,299438.0
2023-10-18 10:30:00,87.15,87.28,86.61,86.84,233326.0,84.8942,85.0209,84.3682,84.5923,233326.0
2023-10-18 11:00:00,86.78,87.02,86.69,86.87,119287.0,84.5338,84.7676,84.4461,84.6215,119287.0
2023-10-18 11:30:00,86.85,86.99,86.75,86.87,115539.0,84.602,84.7384,84.5046,84.6215,115539.0
2023-10-18 12:00:00,86.82,87.06,86.82,87.04,79924.0,84.5728,84.8066,84.5728,84.7871,79924.0
2023-10-18 12:30:00,87.0,87.11,86.91,86.92,74174.0,84.7481,84.8553,84.6604,84.6702,74174.0
2023-10-18 13:00:00,86.92,87.42,86.9,87.24,231355.0,84.6702,85.1572,84.6507,84.9819,231355.0
2023-10-18 13:30:00,87.24,87.35,87.1,87.35,84284.0,84.9819,85.089,84.8455,85.089,84284.0
2023-10-18 14:00:00,87.36,87.62,87.22,87.3,49838.0,85.0988,85.3521,84.9624,85.0403,49838.0
2023-10-18 14:30:00,87.28,87.57,87.14,87.21,130784.0,85.0209,85.3034,84.8845,84.9527,130784.0
2023-10-18 15:00:00,87.21,87.32,86.99,87.12,151196.0,84.9527,85.0598,84.7384,84.865,151196.0
2023-10-18 15:30:00,87.13,87.3,87.03,87.25,402251.0,84.8747,85.0403,84.7773,84.9916,402251.0
2023-10-19 09:30:00,86.74,87.12,86.14,86.75,196043.0,84.4948,84.865,83.9104,84.5046,196043.0
2023-10-19 10:00:00,86.8,86.88,86.12,86.12,122123.0,84.5533,84.6312,83.8909,83.8909,122123.0
2023-10-19 10:30:00,86.05,86.1,84.77,84.89,239940.0,83.8227,83.8714,82.5758,82.6927,239940.0
2023-10-19 11:00:00,84.89,85.55,84.83,85.14,65645.0,82.6927,83.3356,82.6343,82.9363,65645.0
2023-10-19 11:30:00,85.17,85.47,85.04,85.11,70218.0,82.9655,83.2577,82.8388,82.907,70218.0
2023-10-19 12:00:00,85.12,85.99,84.91,85.45,74465.0,82.9168,83.7643,82.7122,83.2382,74465.0
2023-10-19 12:30:00,85.49,85.55,84.81,85.12,103038.0,83.2772,83.3356,82.6148,82.9168,103038.0
2023-10-19 13:00:00,85.21,85.34,84.57,84.71,82833.0,83.0044,83.1311,82.381,82.5174,82833.0
2023-10-19 13:30:00,84.72,84.72,84.03,84.23,83375.0,82.5271,82.5271,81.855,82.0498,83375.0
2023-10-19 14:00:00,84.2,84.41,83.78,84.01,102896.0,82.0206,82.2251,81.6115,81.8355,102896.0
2023-10-19 14:30:00,84.0,84.0,83.05,83.13,124177.0,81.8258,81.8258,80.9003,80.9783,124177.0
2023-10-19 15:00:00,83.11,83.57,83.08,83.24,138175.0,80.9588,81.4069,80.9296,81.0854,138175.0
2023-10-19 15:30:00,83.24,83.52,83.08,83.33,316299.0,81.0854,81.3582,80.9296,81.1731,316299.0
2023-10-20 09:30:00,83.23,83.52,82.49,82.61,93892.0,81.0757,81.3582,80.3548,80.4717,93892.0
2023-10-20 10:00:00,82.61,82.61,81.35,81.51,231678.0,80.4717,80.4717,79.2444,79.4002,231678.0
2023-10-20 10:30:00,81.48,81.82,81.37,81.37,155568.0,79.371,79.7022,79.2638,79.2638,155568.0
2023-10-20 11:00:00,81.35,81.82,81.31,81.66,122137.0,79.2444,79.7022,79.2054,79.5463,122137.0
2023-10-20 11:30:00,81.66,82.52,81.59,82.42,117887.0,79.5463,80.3841,79.4781,80.2867,117887.0
2023-10-20 12:00:00,82.44,82.64,82.07,82.42,70977.0,80.3061,80.501,79.9457,80.2867,70977.0
2023-10-20 12:30:00,82.41,82.96,82.41,82.94,68011.0,80.2769,80.8127,80.2769,80.7932,68011.0
2023-10-20 13:00:00,82.94,83.18,82.68,82.98,54626.0,80.7932,81.027,80.5399,80.8322,54626.0
2023-10-20 13:30:00,82.98,83.06,82.6,82.8,52136.0,80.8322,80.9101,80.462,80.6568,52136.0
2023-10-20 14:00:00,82.79,82.79,82.27,82.27,108268.0,80.6471,80.6471,80.1405,80.1405,108268.0
2023-10-20 14:30:00,82.25,82.45,82.21,82.36,97010.0,80.1211,80.3159,80.0821,80.2282,97010.0
2023-10-20 15:00:00,82.37,82.46,82.12,82.3,121488.0,80.238,80.3256,79.9944,80.1698,121488.0
2023-10-20 15:30:00,82.31,82.48,82.17,82.36,473319.0,80.1795,80.3451,80.0431,80.2282,473319.0
2023-10-23 09:30:00,82.36,82.62,81.57,82.38,59283.0,80.2282,80.4815,79.4587,80.2477,59283.0
2023-10-23 10:00:00,82.38,82.45,81.87,82.36,73655.0,80.2477,80.3159,79.7509,80.2282,73655.0
2023-10-23 10:30:00,82.36,83.06,82.33,82.85,82125.0,80.2282,80.9101,80.199,80.7055,82125.0
2023-10-23 11:00:00,82.86,83.01,82.7,82.79,64054.0,80.7153,80.8614,80.5594,80.6471,64054.0
2023-10-23 11:30:00,82.76,83.08,82.67,83.08,145893.0,80.6179,80.9296,80.5302,80.9296,145893.0
2023-10-23 12:00:00,83.06,83.14,82.87,83.06,143338.0,80.9101,80.988,80.725,80.9101,143338.0
2023-10-23 12:30:00,83.06,83.39,83.03,83.39,106634.0,80.9101,81.2315,80.8809,81.2315,106634.0
2023-10-23 13:00:00,83.48,83.58,83.09,83.13,31687.0,81.3192,81.4166,80.9393,80.9783,31687.0
2023-10-23 13:30:00,83.1,83.43,83.06,83.08,44329.0,80.9491,81.2705,80.9101,80.9296,44329.0
2023-10-23 14:00:00,83.1,83.22,82.9,82.9,22521.0,80.9491,81.0659,80.7542,80.7542,22521.0
2023-10-23 14:30:00,82.94,83.12,82.78,83.01,39979.0,80.7932,80.9685,80.6373,80.8614,39979.0
2023-10-23 15:00:00,83.03,83.07,82.53,82.56,62355.0,80.8809,80.9198,80.3938,80.423,62355.0
2023-10-23 15:30:00,82.56,82.88,82.38,82.83,250701.0,80.423,80.7347,80.2477,80.686,250701.0
2023-10-24 09:30:00,83.46,84.45,83.46,84.09,46468.0,81.2997,82.2641,81.2997,81.9134,46468.0
2023-10-24 10:00:00,84.13,84.3,83.71,84.3,87655.0,81.9524,82.118,81.5433,82.118,87655.0
2023-10-24 10:30:00,84.33,84.56,84.19,84.47,43422.0,82.1472,82.3713,82.0108,82.2836,43422.0
2023-10-24 11:00:00,84.49,84.53,83.83,83.92,62477.0,82.3031,82.342,81.6602,81.7478,62477.0
2023-10-24 11:30:00,83.92,84.07,83.82,84.07,64569.0,81.7478,81.8939,81.6504,81.8939,64569.0
2023-10-24 12:00:00,84.09,84.14,83.65,83.77,59523.0,81.9134,81.9621,81.4848,81.6017,59523.0
2023-10-24 12:30:00,83.77,83.85,83.45,83.59,55423.0,81.6017,81.6796,81.29,81.4264,55423.0
2023-10-24 13:00:00,83.58,84.14,83.58,84.07,45898.0,81.4166,81.9621,81.4166,81.8939,45898.0
2023-10-24 13:30:00,84.04,84.13,83.88,84.05,40541.0,81.8647,81.9524,81.7089,81.8745,40541.0
2023-10-24 14:00:00,84.05,84.18,83.9,84.02,55067.0,81.8745,82.0011,81.7283,81.8452,55067.0
2023-10-24 14:30:00,84.04,84.15,83.97,84.0,48997.0,81.8647,81.9719,81.7965,81.8258,48997.0
2023-10-24 15:00:00,84.01,84.16,83.94,84.07,54012.0,81.8355,81.9816,81.7673,81.8939,54012.0
2023-10-24 15:30:00,84.08,84.09,83.89,84.0,183452.0,81.9037,81.9134,81.7186,81.8258,183452.0
2023-10-25 09:30:00,83.51,83.94,82.11,82.26,61175.0,81.3484,81.7673,79.9847,80.1308,61175.0
2023-10-25 10:00:00,82.25,82.25,81.41,81.76,127848.0,80.1211,80.1211,79.3028,79.6437,127848.0
2023-10-25 10:30:00,81.74,82.21,81.69,82.11,81731.0,79.6243,80.0821,79.5756,79.9847,81731.0
2023-10-25 11:00:00,82.13,82.53,82.11,82.45,85353.0,80.0042,80.3938,79.9847,80.3159,85353.0
2023-10-25 11:30:00,82.46,82.48,82.07,82.08,76824.0,80.3256,80.3451,79.9457,79.9555,76824.0
2023-10-25 12:00:00,82.04,82.06,81.72,81.87,30213.0,79.9165,79.936,79.6048,79.7509,30213.0
2023-10-25 12:30:00,81.86,82.05,81.69,81.72,70368.0,79.7412,79.9262,79.5756,79.6048,70368.0
2023-10-25 13:00:00,81.68,81.72,81.43,81.47,43551.0,79.5658,79.6048,79.3223,79.3612,43551.0
2023-10-25 13:30:00,81.43,81.67,81.25,81.67,84708.0,79.3223,79.5561,79.1469,79.5561,84708.0
2023-10-25 14:00:00,81.67,81.99,81.62,81.79,47011.0,79.5561,79.8678,79.5074,79.673,47011.0
2023-10-25 14:30:00,81.78,82.07,81.66,81.96,49196.0,79.6632,79.9457,79.5463,79.8386,49196.0
2023-10-25 15:00:00,81.95,82.21,81.78,82.1,70187.0,79.8288,80.0821,79.6632,79.9749,70187.0
2023-10-25 15:30:00,82.12,82.17,81.34,81.4,297040.0,79.9944,80.0431,79.2346,79.2931,297040.0
2023-10-26 09:30:00,81.2,82.16,81.06,81.83,44276.0,79.0982,80.0334,78.9619,79.7119,44276.0
2023-10-26 10:00:00,81.79,82.6,81.59,82.5,79025.0,79.673,80.462,79.4781,80.3646,79025.0
2023-10-26 10:30:00,82.53,83.16,82.14,83.04,63062.0,80.3938,81.0075,80.0139,80.8906,63062.0
2023-10-26 11:00:00,83.03,83.21,82.18,82.19,92587.0,80.8809,81.0562,80.0529,80.0626,92587.0
2023-10-26 11:30:00,82.15,82.55,82.13,82.49,50426.0,80.0236,80.4133,80.0042,80.3548,50426.0
2023-10-26 12:00:00,82.48,82.52,81.65,81.81,41322.0,80.3451,80.3841,79.5366,79.6924,41322.0
2023-10-26 12:30:00,81.8,81.96,81.57,81.57,91178.0,79.6827,79.8386,79.4587,79.4587,91178.0
2023-10-26 13:00:00,81.53,81.77,81.43,81.61,86736.0,79.4197,79.6535,79.3223,79.4976,86736.0
2023-10-26 13:30:00,81.6,81.73,81.33,81.59,98632.0,79.4879,79.6145,79.2249,79.4781,98632.0
2023-10-26 14:00:00,81.61,81.67,81.37,81.46,99367.0,79.4976,79.5561,79.2638,79.3515,99367.0
2023-10-26 14:30:00,81.48,81.65,81.38,81.45,155424.0,79.371,79.5366,79.2736,79.3418,155424.0
2023-10-26 15:00:00,81.47,81.8,81.46,81.56,148182.0,79.3612,79.6827,79.3515,79.4489,148182.0
2023-10-26 15:30:00,81.55,81.55,80.66,81.06,291517.0,79.4392,79.4392,78.5722,78.9619,291517.0
2023-10-27 09:30:00,81.06,81.62,80.0,81.03,68184.0,78.9619,79.5074,77.9293,78.9326,68184.0
2023-10-27 10:00:00,81.11,81.39,80.6,80.97,130404.0,79.0106,79.2833,78.5138,78.8742,130404.0
2023-10-27 10:30:00,80.98,81.07,80.62,80.79,63210.0,78.8839,78.9716,78.5332,78.6988,63210.0
2023-10-27 11:00:00,80.81,81.34,80.8,81.08,49715.0,78.7183,79.2346,78.7086,78.9813,49715.0
2023-10-27 11:30:00,81.06,81.23,80.89,81.06,90977.0,78.9619,79.1275,78.7963,78.9619,90977.0
2023-10-27 12:00:00,81.09,81.09,80.79,80.9,43299.0,78.9911,78.9911,78.6988,78.806,43299.0
2023-10-27 12:30:00,80.9,81.05,80.72,80.75,26473.0,78.806,78.9521,78.6307,78.6599,26473.0
2023-10-27 13:00:00,80.75,80.77,80.26,80.31,43787.0,78.6599,78.6794,78.1826,78.2313,43787.0
2023-10-27 13:30:00,80.29,80.32,80.03,80.05,63448.0,78.2118,78.241,77.9585,77.978,63448.0
2023-10-27 14:00:00,80.03,80.28,79.87,79.97,78323.0,77.9585,78.202,77.8027,77.9001,78323.0
2023-10-27 14:30:00,79.98,80.3,79.96,80.01,50232.0,77.9098,78.2215,77.8903,77.939,50232.0
2023-10-27 15:00:00,80.01,80.24,79.95,80.24,54763.0,77.939,78.1631,77.8806,78.1631,54763.0
2023-10-27 15:30:00,80.29,80.38,79.84,80.35,264563.0,78.2118,78.2995,77.7734,78.2702,264563.0
2023-10-30 09:30:00,81.25,81.46,80.59,80.82,86802.0,79.1469,79.3515,78.504,78.7281,86802.0
2023-10-30 10:00:00,80.82,81.0,79.91,80.05,122013.0,78.7281,78.9034,77.8416,77.978,122013.0
2023-10-30 10:30:00,80.04,80.16,79.84,80.12,95975.0,77.9683,78.0852,77.7734,78.0462,95975.0
2023-10-30 11:00:00,80.14,80.5,80.04,80.11,97979.0,78.0657,78.4164,77.9683,78.0364,97979.0
2023-10-30 11:30:00,80.12,80.27,80.05,80.23,55853.0,78.0462,78.1923,77.978,78.1533,55853.0
2023-10-30 12:00:00,80.23,80.39,80.12,80.18,53964.0,78.1533,78.3092,78.0462,78.1046,53964.0
2023-10-30 12:30:00,80.18,80.24,79.81,79.95,58781.0,78.1046,78.1631,77.7442,77.8806,58781.0
2023-10-30 13:00:00,79.97,80.18,79.87,80.15,87606.0,77.9001,78.1046,77.8027,78.0754,87606.0
2023-10-30 13:30:00,80.16,80.23,80.05,80.08,125809.0,78.0852,78.1533,77.978,78.0072,125809.0
2023-10-30 14:00:00,80.08,80.13,79.87,79.89,119104.0,78.0072,78.0559,77.8027,77.8221,119104.0
2023-10-30 14:30:00,79.89,79.98,79.72,79.79,147143.0,77.8221,77.9098,77.6565,77.7247,147143.0
2023-10-30 15:00:00,79.82,80.34,79.82,80.23,164464.0,77.754,78.2605,77.754,78.1533,164464.0
2023-10-30 15:30:00,80.22,80.31,80.04,80.12,562788.0,78.1436,78.2313,77.9683,78.0462,562788.0
2023-10-31 09:30:00,80.1,80.1,78.66,78.85,262072.0,78.0267,78.0267,76.624,76.8091,262072.0
2023-10-31 10:00:00,78.85,78.97,77.85,78.66,526702.0,76.8091,76.926,75.8349,76.624,526702.0
2023-10-31 10:30:00,78.68,78.95,77.99,78.41,482996.0,76.6435,76.9065,75.9713,76.3805,482996.0
2023-10-31 11:00:00,78.41,78.57,78.0,78.0,234052.0,76.3805,76.5363,75.9811,75.9811,234052.0
2023-10-31 11:30:00,78.01,78.1,77.63,77.98,324519.0,75.9908,76.0785,75.6206,75.9616,324519.0
2023-10-31 12:00:00,77.99,78.0,77.51,77.59,123009.0,75.9713,75.9811,75.5037,75.5817,123009.0
2023-10-31 12:30:00,77.61,77.74,77.37,77.58,135526.0,75.6012,75.7278,75.3674,75.5719,135526.0
2023-10-31 13:00:00,77.58,77.65,77.36,77.57,119607.0,75.5719,75.6401,75.3576,75.5622,119607.0
2023-10-31 13:30:00,77.59,77.65,77.47,77.65,139470.0,75.5817,75.6401,75.4648,75.6401,139470.0
2023-10-31 14:00:00,77.64,77.75,77.46,77.47,217601.0,75.6304,75.7375,75.455,75.4648,217601.0
2023-10-31 14:30:00,77.47,77.6,77.44,77.52,170287.0,75.4648,75.5914,75.4356,75.5135,170287.0
2023-10-31 15:00:00,77.51,77.62,77.11,77.36,276347.0,75.5037,75.6109,75.1141,75.3576,276347.0
2023-10-31 15:30:00,77.37,77.57,77.18,77.39,967961.0,75.3674,75.5622,75.1823,75.3869,967961.0
2023-11-01 09:30:00,83.49,86.46,80.5,84.09,1067822.0,81.329,84.2221,78.4164,81.9134,1067822.0
2023-11-01 10:00:00,84.21,85.31,84.21,84.91,401595.0,82.0303,83.1019,82.0303,82.7122,401595.0
2023-11-01 10:30:00,85.0,85.59,83.97,84.24,250705.0,82.7999,83.3746,81.7965,82.0595,250705.0
2023-11-01 11:00:00,84.24,84.33,82.39,82.54,201451.0,82.0595,82.1472,80.2574,80.4036,201451.0
2023-11-01 11:30:00,82.59,83.57,82.58,83.01,108571.0,80.4523,81.4069,80.4425,80.8614,108571.0
2023-11-01 12:00:00,83.01,83.36,82.87,83.26,128987.0,80.8614,81.2023,80.725,81.1049,128987.0
2023-11-01 12:30:00,83.26,83.47,82.87,83.45,105268.0,81.1049,81.3095,80.725,81.29,105268.0
2023-11-01 13:00:00,83.44,83.75,83.16,83.7,158610.0,81.2803,81.5822,81.0075,81.5335,158610.0
2023-11-01 13:30:00,83.71,83.89,83.34,83.56,137664.0,81.5433,81.7186,81.1828,81.3971,137664.0
2023-11-01 14:00:00,83.6,84.33,83.44,83.67,172292.0,81.4361,82.1472,81.2803,81.5043,172292.0
2023-11-01 14:30:00,83.73,84.21,83.04,83.5,248924.0,81.5627,82.0303,80.8906,81.3387,248924.0
2023-11-01 15:00:00,83.51,84.13,83.51,84.09,190089.0,81.3484,81.9524,81.3484,81.9134,190089.0
2023-11-01 15:30:00,84.1,84.34,83.52,83.66,653589.0,81.9232,82.157,81.3582,81.4946,653589.0
2023-11-02 09:30:00,84.39,85.5,84.11,84.46,181438.0,82.2057,83.2869,81.9329,82.2739,181438.0
2023-11-02 10:00:00,84.54,84.59,83.61,84.47,155046.0,82.3518,82.4005,81.4459,82.2836,155046.0
2023-11-02 10:30:00,84.46,84.64,84.19,84.31,89840.0,82.2739,82.4492,82.0108,82.1277,89840.0
2023-11-02 11:00:00,84.29,84.53,84.11,84.28,126826.0,82.1083,82.342,81.9329,82.0985,126826.0
2023-11-02 11:30:00,84.28,84.56,84.22,84.5,85614.0,82.0985,82.3713,82.0401,82.3128,85614.0
2023-11-02 12:00:00,84.46,84.7,84.29,84.68,96914.0,82.2739,82.5076,82.1083,82.4882,96914.0
2023-11-02 12:30:00,84.7,84.77,84.44,84.58,68941.0,82.5076,82.5758,82.2544,82.3907,68941.0
2023-11-02 13:00:00,84.59,84.99,84.57,84.87,118147.0,82.4005,82.7901,82.381,82.6732,118147.0
2023-11-02 13:30:00,84.89,85.03,84.47,84.71,81017.0,82.6927,82.8291,82.2836,82.5174,81017.0
2023-11-02 14:00:00,84.7,84.79,84.49,84.58,49486.0,82.5076,82.5953,82.3031,82.3907,49486.0
2023-11-02 14:30:00,84.56,84.81,84.46,84.62,108432.0,82.3713,82.6148,82.2739,82.4297,108432.0
2023-11-02 15:00:00,84.62,84.91,84.55,84.8,145618.0,82.4297,82.7122,82.3615,82.6051,145618.0
2023-11-02 15:30:00,84.82,84.96,83.92,84.16,470357.0,82.6245,82.7609,81.7478,81.9816,470357.0
2023-11-03 09:30:00,84.97,85.04,83.59,84.15,226515.0,82.7707,82.8388,81.4264,81.9719,226515.0
2023-11-03 10:00:00,84.2,85.06,83.97,84.98,319719.0,82.0206,82.8583,81.7965,82.7804,319719.0
2023-11-03 10:30:00,85.0,85.29,84.67,85.21,209755.0,82.7999,83.0824,82.4784,83.0044,209755.0
2023-11-03 11:00:00,85.24,85.71,85.02,85.53,130375.0,83.0337,83.4915,82.8194,83.3162,130375.0
2023-11-03 11:30:00,85.58,86.08,85.57,85.87,151971.0,83.3649,83.8519,83.3551,83.6474,151971.0
2023-11-03 12:00:00,85.9,85.96,85.72,85.79,82025.0,83.6766,83.735,83.5012,83.5694,82025.0
2023-11-03 12:30:00,85.78,86.25,85.78,86.21,123137.0,83.5597,84.0175,83.5597,83.9786,123137.0
2023-11-03 13:00:00,86.2,86.25,85.9,86.11,93972.0,83.9688,84.0175,83.6766,83.8811,93972.0
2023-11-03 13:30:00,86.11,86.11,85.72,85.94,56046.0,83.8811,83.8811,83.5012,83.7155,56046.0
2023-11-03 14:00:00,85.95,85.99,85.53,85.75,167260.0,83.7253,83.7643,83.3162,83.5305,167260.0
2023-11-03 14:30:00,85.74,85.91,85.62,85.65,85824.0,83.5207,83.6863,83.4038,83.4331,85824.0
2023-11-03 15:00:00,85.63,85.64,85.1,85.56,198087.0,83.4136,83.4233,82.8973,83.3454,198087.0
2023-11-03 15:30:00,85.51,85.54,84.92,84.99,396497.0,83.2967,83.3259,82.7219,82.7901,396497.0
2023-11-06 09:30:00,85.0,85.18,82.42,83.04,282956.0,82.7999,82.9752,80.2867,80.8906,282956.0
2023-11-06 10:00:00,83.06,83.08,82.3,82.51,123168.0,80.9101,80.9296,80.1698,80.3743,123168.0
2023-11-06 10:30:00,82.55,82.98,82.48,82.82,44932.0,80.4133,80.8322,80.3451,80.6763,44932.0
2023-11-06 11:00:00,82.82,83.15,82.78,83.04,60818.0,80.6763,80.9978,80.6373,80.8906,60818.0
2023-11-06 11:30:00,83.05,83.29,82.92,83.29,48808.0,80.9003,81.1341,80.7737,81.1341,48808.0
2023-11-06 12:00:00,83.27,83.44,83.07,83.13,48840.0,81.1147,81.2803,80.9198,80.9783,48840.0
2023-11-06 12:30:00,83.09,83.11,82.63,82.81,41298.0,80.9393,80.9588,80.4912,80.6666,41298.0
2023-11-06 13:00:00,82.79,82.79,82.59,82.74,49962.0,80.6471,80.6471,80.4523,80.5984,49962.0
2023-11-06 13:30:00,82.73,82.87,82.57,82.63,37461.0,80.5886,80.725,80.4328,80.4912,37461.0
2023-11-06 14:00:00,82.64,82.84,82.49,82.84,53730.0,80.501,80.6958,80.3548,80.6958,53730.0
2023-11-06 14:30:00,82.85,83.32,82.83,83.25,78848.0,80.7055,81.1634,80.686,81.0952,78848.0
2023-11-06 15:00:00,83.27,83.43,83.1,83.15,78366.0,81.1147,81.2705,80.9491,80.9978,78366.0
2023-11-06 15:30:00,83.15,83.35,83.02,83.16,253271.0,80.9978,81.1926,80.8711,81.0075,253271.0
2023-11-07 09:30:00,82.95,83.76,82.71,83.38,86964.0,80.8029,81.592,80.5692,81.2218,86964.0
2023-11-07 10:00:00,83.45,83.69,82.77,83.59,306747.0,81.29,81.5238,80.6276,81.4264,306747.0
2023-11-07 10:30:00,83.56,84.49,83.38,84.25,137863.0,81.3971,82.3031,81.2218,82.0693,137863.0
2023-11-07 11:00:00,84.27,84.35,83.85,84.08,109180.0,82.0888,82.1667,81.6796,81.9037,109180.0
2023-11-07 11:30:00,84.08,84.25,83.95,83.99,55596.0,81.9037,82.0693,81.7771,81.816,55596.0
2023-11-07 12:00:00,83.98,84.03,83.82,83.98,42568.0,81.8063,81.855,81.6504,81.8063,42568.0
2023-11-07 12:30:00,83.98,84.03,83.79,83.94,56710.0,81.8063,81.855,81.6212,81.7673,56710.0
2023-11-07 13:00:00,83.94,83.96,83.7,83.72,44137.0,81.7673,81.7868,81.5335,81.553,44137.0
2023-11-07 13:30:00,83.73,84.13,83.73,84.08,90091.0,81.5627,81.9524,81.5627,81.9037,90091.0
2023-11-07 14:00:00,84.09,84.28,84.08,84.28,59517.0,81.9134,82.0985,81.9037,82.0985,59517.0
2023-11-07 14:30:00,84.29,84.45,84.27,84.45,103881.0,82.1083,82.2641,82.0888,82.2641,103881.0
2023-11-07 15:00:00,84.45,84.51,84.27,84.36,70367.0,82.2641,82.3226,82.0888,82.1764,70367.0
2023-11-07 15:30:00,84.36,84.51,84.21,84.36,329652.0,82.1764,82.3226,82.0303,82.1764,329652.0
2023-11-08 09:30:00,84.36,84.88,84.03,84.49,67999.0,82.1764,82.683,81.855,82.3031,67999.0
2023-11-08 10:00:00,84.5,85.05,84.4,84.69,64571.0,82.3128,82.8486,82.2154,82.4979,64571.0
2023-11-08 10:30:00,84.66,85.03,84.66,84.91,60193.0,82.4687,82.8291,82.4687,82.7122,60193.0
2023-11-08 11:00:00,84.9,85.11,84.89,85.04,61004.0,82.7025,82.907,82.6927,82.8388,61004.0
2023-11-08 11:30:00,85.01,85.05,84.76,84.81,53102.0,82.8096,82.8486,82.5661,82.6148,53102.0
2023-11-08 12:00:00,84.81,84.98,84.57,84.97,47675.0,82.6148,82.7804,82.381,82.7707,47675.0
2023-11-08 12:30:00,84.96,85.2,84.85,85.12,94881.0,82.7609,82.9947,82.6538,82.9168,94881.0
2023-11-08 13:00:00,85.12,85.49,85.11,85.43,118269.0,82.9168,83.2772,82.907,83.2187,118269.0
2023-11-08 13:30:00,85.42,85.64,85.27,85.28,72910.0,83.209,83.4233,83.0629,83.0726,72910.0
2023-11-08 14:00:00,85.27,85.45,85.2,85.25,59634.0,83.0629,83.2382,82.9947,83.0434,59634.0
2023-11-08 14:30:00,85.24,85.32,85.02,85.29,97936.0,83.0337,83.1116,82.8194,83.0824,97936.0
2023-11-08 15:00:00,85.31,85.36,85.05,85.11,104046.0,83.1019,83.1506,82.8486,82.907,104046.0
2023-11-08 15:30:00,85.1,85.12,84.73,84.77,307493.0,82.8973,82.9168,82.5369,82.5758,307493.0
2023-11-09 09:30:00,85.15,85.65,84.8,85.51,121355.0,82.946,83.4331,82.6051,83.2967,121355.0
2023-11-09 10:00:00,85.47,85.71,85.3,85.5,82583.0,83.2577,83.4915,83.0921,83.2869,82583.0
2023-11-09 10:30:00,85.5,85.51,85.12,85.13,46842.0,83.2869,83.2967,82.9168,82.9265,46842.0
2023-11-09 11:00:00,85.12,85.36,85.0,85.02,95699.0,82.9168,83.1506,82.7999,82.8194,95699.0
2023-11-09 11:30:00,85.04,85.36,84.98,85.2,62586.0,82.8388,83.1506,82.7804,82.9947,62586.0
2023-11-09 12:00:00,85.15,85.26,85.0,85.01,49828.0,82.946,83.0531,82.7999,82.8096,49828.0
2023-11-09 12:30:00,84.99,85.38,84.94,85.2,95944.0,82.7901,83.17,82.7414,82.9947,95944.0
2023-11-09 13:00:00,85.2,85.22,84.47,84.64,73384.0,82.9947,83.0142,82.2836,82.4492,73384.0
2023-11-09 13:30:00,84.59,84.63,84.19,84.27,65417.0,82.4005,82.4395,82.0108,82.0888,65417.0
2023-11-09 14:00:00,84.23,84.38,83.88,84.17,146613.0,82.0498,82.1959,81.7089,81.9914,146613.0
2023-11-09 14:30:00,84.17,84.34,83.97,84.15,106915.0,81.9914,82.157,81.7965,81.9719,106915.0
2023-11-09 15:00:00,84.12,84.52,84.06,84.3,105256.0,81.9427,82.3323,81.8842,82.118,105256.0
2023-11-09 15:30:00,84.3,84.4,84.1,84.21,270581.0,82.118,82.2154,81.9232,82.0303,270581.0
2023-11-10 09:30:00,84.97,84.97,84.25,84.73,37435.0,82.7707,82.7707,82.0693,82.5369,37435.0
2023-11-10 10:00:00,84.68,84.76,84.1,84.12,59633.0,82.4882,82.5661,81.9232,81.9427,59633.0
2023-11-10 10:30:00,84.12,84.24,83.93,84.12,47431.0,81.9427,82.0595,81.7576,81.9427,47431.0
2023-11-10 11:00:00,84.11,84.61,84.11,84.42,52998.0,81.9329,82.42,81.9329,82.2349,52998.0
2023-11-10 11:30:00,84.42,84.44,84.15,84.39,106125.0,82.2349,82.2544,81.9719,82.2057,106125.0
2023-11-10 12:00:00,84.37,84.61,84.35,84.51,64670.0,82.1862,82.42,82.1667,82.3226,64670.0
2023-11-10 12:30:00,84.52,85.05,84.5,85.05,87573.0,82.3323,82.8486,82.3128,82.8486,87573.0
2023-11-10 13:00:00,85.05,85.21,84.77,85.16,50357.0,82.8486,83.0044,82.5758,82.9557,50357.0
2023-11-10 13:30:00,85.15,85.29,85.05,85.09,36118.0,82.946,83.0824,82.8486,82.8875,36118.0
2023-11-10 14:00:00,85.11,85.19,84.98,85.06,36065.0,82.907,82.985,82.7804,82.8583,36065.0
2023-11-10 14:30:00,85.05,85.06,84.88,84.9,50459.0,82.8486,82.8583,82.683,82.7025,50459.0
2023-11-10 15:00:00,84.9,85.0,84.7,84.99,42440.0,82.7025,82.7999,82.5076,82.7901,42440.0
2023-11-10 15:30:00,84.98,84.99,84.81,84.97,211775.0,82.7804,82.7901,82.6148,82.7707,211775.0
2023-11-13 09:30:00,84.52,85.08,84.23,85.0,72840.0,82.3323,82.8778,82.0498,82.7999,72840.0
2023-11-13 10:00:00,84.97,85.72,84.86,85.52,162745.0,82.7707,83.5012,82.6635,83.3064,162745.0
2023-11-13 10:30:00,85.48,85.51,85.16,85.4,89780.0,83.2675,83.2967,82.9557,83.1895,89780.0
2023-11-13 11:00:00,85.39,85.75,85.28,85.67,158486.0,83.1798,83.5305,83.0726,83.4525,158486.0
2023-11-13 11:30:00,85.67,86.3,85.58,86.15,120695.0,83.4525,84.0662,83.3649,83.9201,120695.0
2023-11-13 12:00:00,86.17,86.37,86.03,86.22,73874.0,83.9396,84.1344,83.8032,83.9883,73874.0
2023-11-13 12:30:00,86.23,86.49,86.14,86.43,86875.0,83.998,84.2513,83.9104,84.1929,86875.0
2023-11-13 13:00:00,86.47,86.66,86.36,86.42,116023.0,84.2318,84.4169,84.1247,84.1831,116023.0
2023-11-13 13:30:00,86.42,86.44,86.0,86.09,64891.0,84.1831,84.2026,83.774,83.8617,64891.0
2023-11-13 14:00:00,86.06,86.14,85.96,86.11,67439.0,83.8324,83.9104,83.735,83.8811,67439.0
2023-11-13 14:30:00,86.1,86.11,85.83,85.92,54745.0,83.8714,83.8811,83.6084,83.6961,54745.0
2023-11-13 15:00:00,85.92,86.16,85.83,86.12,78160.0,83.6961,83.9299,83.6084,83.8909,78160.0
2023-11-13 15:30:00,86.11,86.11,85.65,85.71,335729.0,83.8811,83.8811,83.4331,83.4915,335729.0
2023-11-14 09:30:00,87.4,88.47,87.0,88.41,229476.0,85.1378,86.1801,84.7481,86.1216,229476.0
2023-11-14 10:00:00,88.44,88.7,88.1,88.52,350967.0,86.1508,86.4041,85.8196,86.2288,350967.0
2023-11-14 10:30:00,88.54,88.66,88.3,88.34,171083.0,86.2482,86.3651,86.0145,86.0534,171083.0
2023-11-14 11:00:00,88.36,88.71,88.21,88.63,150189.0,86.0729,86.4138,85.9268,86.3359,150189.0
2023-11-14 11:30:00,88.61,88.91,88.42,88.52,93656.0,86.3164,86.6087,86.1314,86.2288,93656.0
2023-11-14 12:00:00,88.58,88.8,88.21,88.25,56456.0,86.2872,86.5015,85.9268,85.9658,56456.0
2023-11-14 12:30:00,88.25,88.42,88.17,88.36,49393.0,85.9658,86.1314,85.8878,86.0729,49393.0
2023-11-14 13:00:00,88.35,88.53,88.28,88.33,80224.0,86.0632,86.2385,85.995,86.0437,80224.0
2023-11-14 13:30:00,88.33,88.46,88.1,88.11,79817.0,86.0437,86.1703,85.8196,85.8294,79817.0
2023-11-14 14:00:00,88.09,88.31,87.99,88.24,70496.0,85.8099,86.0242,85.7125,85.956,70496.0
2023-11-14 14:30:00,88.25,88.54,88.22,88.4,76853.0,85.9658,86.2482,85.9365,86.1119,76853.0
2023-11-14 15:00:00,88.41,88.42,88.07,88.1,70792.0,86.1216,86.1314,85.7904,85.8196,70792.0
2023-11-14 15:30:00,88.1,88.16,87.52,87.69,247585.0,85.8196,85.8781,85.2546,85.4202,247585.0
2023-11-15 09:30:00,87.68,88.05,86.95,87.09,103080.0,85.4105,85.7709,84.6994,84.8358,103080.0
2023-11-15 10:00:00,87.12,87.61,87.12,87.39,84861.0,84.865,85.3423,84.865,85.128,84861.0
2023-11-15 10:30:00,87.44,87.64,87.11,87.61,79553.0,85.1767,85.3715,84.8553,85.3423,79553.0
2023-11-15 11:00:00,87.62,87.82,87.2,87.26,87972.0,85.3521,85.5469,84.9429,85.0014,87972.0
2023-11-15 11:30:00,87.25,87.25,86.66,86.96,57774.0,84.9916,84.9916,84.4169,84.7091,57774.0
2023-11-15 12:00:00,86.97,87.2,86.84,87.14,39444.0,84.7189,84.9429,84.5923,84.8845,39444.0
2023-11-15 12:30:00,87.14,87.32,87.03,87.11,74444.0,84.8845,85.0598,84.7773,84.8553,74444.0
2023-11-15 13:00:00,87.11,87.13,86.53,86.73,55851.0,84.8553,84.8747,84.2903,84.4851,55851.0
2023-11-15 13:30:00,86.72,87.1,86.71,87.06,73236.0,84.4754,84.8455,84.4656,84.8066,73236.0
2023-11-15 14:00:00,87.07,87.34,86.93,87.15,61174.0,84.8163,85.0793,84.6799,84.8942,61174.0
2023-11-15 14:30:00,87.14,87.26,87.08,87.15,33272.0,84.8845,85.0014,84.826,84.8942,33272.0
2023-11-15 15:00:00,87.12,87.18,86.98,87.03,32740.0,84.865,84.9234,84.7286,84.7773,32740.0
2023-11-15 15:30:00,87.03,87.15,86.73,87.0,185362.0,84.7773,84.8942,84.4851,84.7481,185362.0
2023-11-16 09:30:00,86.35,87.31,86.03,87.11,46927.0,84.5336,85.4734,84.2203,85.2776,46927.0
2023-11-16 10:00:00,87.17,87.41,87.0,87.37,70693.0,85.3363,85.5713,85.1699,85.5321,70693.0
2023-11-16 10:30:00,87.4,87.57,86.74,86.91,81405.0,85.5615,85.7279,84.9154,85.0818,81405.0
2023-11-16 11:00:00,86.89,87.05,86.59,86.61,49143.0,85.0622,85.2188,84.7685,84.7881,49143.0
2023-11-16 11:30:00,86.63,86.69,86.32,86.47,74964.0,84.8077,84.8664,84.5042,84.651,74964.0
2023-11-16 12:00:00,86.44,86.56,86.29,86.45,43795.0,84.6217,84.7391,84.4748,84.6315,43795.0
2023-11-16 12:30:00,86.45,86.53,86.29,86.39,32583.0,84.6315,84.7098,84.4748,84.5727,32583.0
2023-11-16 13:00:00,86.38,86.46,86.15,86.42,33413.0,84.5629,84.6412,84.3378,84.6021,33413.0
2023-11-16 13:30:00,86.42,86.45,86.11,86.16,26856.0,84.6021,84.6315,84.2986,84.3476,26856.0
2023-11-16 14:00:00,86.17,86.17,85.97,86.11,54208.0,84.3573,84.3573,84.1616,84.2986,54208.0
2023-11-16 14:30:00,86.1,86.37,86.08,86.22,33040.0,84.2888,84.5531,84.2692,84.4063,33040.0
2023-11-16 15:00:00,86.21,86.4,86.16,86.3,41101.0,84.3965,84.5825,84.3476,84.4846,41101.0
2023-11-16 15:30:00,86.29,86.44,86.19,86.44,159215.0,84.4748,84.6217,84.3769,84.6217,159215.0
2023-11-17 09:30:00,86.52,86.78,85.96,86.0,134020.0,84.7,84.9545,84.1518,84.1909,134020.0
2023-11-17 10:00:00,86.0,86.48,85.84,86.35,206369.0,84.1909,84.6608,84.0343,84.5336,206369.0
2023-11-17 10:30:00,86.41,86.46,86.16,86.29,67190.0,84.5923,84.6412,84.3476,84.4748,67190.0
2023-11-17 11:00:00,86.28,86.32,86.05,86.26,31625.0,84.465,84.5042,84.2399,84.4455,31625.0
2023-11-17 11:30:00,86.27,86.35,86.22,86.31,56449.0,84.4552,84.5336,84.4063,84.4944,56449.0
2023-11-17 12:00:00,86.32,86.45,86.18,86.21,78013.0,84.5042,84.6315,84.3671,84.3965,78013.0
2023-11-17 12:30:00,86.22,86.67,86.21,86.64,90182.0,84.4063,84.8468,84.3965,84.8175,90182.0
2023-11-17 13:00:00,86.67,87.07,86.67,86.93,44334.0,84.8468,85.2384,84.8468,85.1014,44334.0
2023-11-17 13:30:00,86.92,87.3,86.92,87.27,32964.0,85.0916,85.4636,85.0916,85.4342,32964.0
2023-11-17 14:00:00,87.28,87.52,87.25,87.26,78548.0,85.444,85.6789,85.4146,85.4244,78548.0
2023-11-17 14:30:00,87.28,87.37,87.19,87.26,38994.0,85.444,85.5321,85.3559,85.4244,38994.0
2023-11-17 15:00:00,87.26,87.26,86.97,87.01,97960.0,85.4244,85.4244,85.1405,85.1797,97960.0
2023-11-17 15:30:00,86.99,87.02,86.78,86.83,239057.0,85.1601,85.1895,84.9545,85.0035,239057.0
2023-11-20 09:30:00,86.84,87.03,86.21,87.03,135171.0,85.0133,85.1993,84.3965,85.1993,135171.0
2023-11-20 10:00:00,87.03,87.54,86.76,87.32,94804.0,85.1993,85.6985,84.9349,85.4832,94804.0
2023-11-20 10:30:00,87.34,87.47,87.12,87.47,83826.0,85.5027,85.63,85.2874,85.63,83826.0
2023-11-20 11:00:00,87.48,87.85,87.41,87.68,197561.0,85.6398,86.002,85.5713,85.8356,197561.0
2023-11-20 11:30:00,87.7,87.89,87.7,87.76,61953.0,85.8552,86.0412,85.8552,85.9139,61953.0
2023-11-20 12:00:00,87.76,87.9,87.69,87.8,141002.0,85.9139,86.051,85.8454,85.9531,141002.0
2023-11-20 12:30:00,87.81,87.89,87.65,87.77,53593.0,85.9628,86.0412,85.8062,85.9237,53593.0
2023-11-20 13:00:00,87.75,88.34,87.75,88.34,163187.0,85.9041,86.4817,85.9041,86.4817,163187.0
2023-11-20 13:30:00,88.34,88.48,88.3,88.36,69740.0,86.4817,86.6188,86.4425,86.5013,69740.0
2023-11-20 14:00:00,88.36,88.45,88.27,88.37,64710.0,86.5013,86.5894,86.4132,86.5111,64710.0
2023-11-20 14:30:00,88.39,88.6,88.38,88.55,44910.0,86.5306,86.7362,86.5209,86.6873,44910.0
2023-11-20 15:00:00,88.54,88.73,88.48,88.67,50604.0,86.6775,86.8635,86.6188,86.8048,50604.0
2023-11-20 15:30:00,88.65,88.75,88.3,88.32,310585.0,86.7852,86.8831,86.4425,86.4621,310585.0
2023-11-21 09:30:00,87.9,88.28,87.85,87.98,97627.0,86.051,86.423,86.002,86.1293,97627.0
2023-11-21 10:00:00,88.05,88.18,87.92,88.03,94210.0,86.1978,86.3251,86.0705,86.1782,94210.0
2023-11-21 10:30:00,88.06,88.22,87.98,88.15,232262.0,86.2076,86.3642,86.1293,86.2957,232262.0
2023-11-21 11:00:00,88.13,88.22,87.95,88.06,78955.0,86.2761,86.3642,86.0999,86.2076,78955.0
2023-11-21 11:30:00,88.08,88.2,87.98,88.03,77932.0,86.2272,86.3446,86.1293,86.1782,77932.0
2023-11-21 12:00:00,88.04,88.19,88.01,88.08,62018.0,86.188,86.3349,86.1586,86.2272,62018.0
2023-11-21 12:30:00,88.1,88.21,88.03,88.2,65612.0,86.2467,86.3544,86.1782,86.3446,65612.0
2023-11-21 13:00:00,88.18,88.2,88.08,88.16,55256.0,86.3251,86.3446,86.2272,86.3055,55256.0
2023-11-21 13:30:00,88.15,88.21,88.09,88.1,124345.0,86.2957,86.3544,86.237,86.2467,124345.0
2023-11-21 14:00:00,88.12,88.2,88.08,88.16,97719.0,86.2663,86.3446,86.2272,86.3055,97719.0
2023-11-21 14:30:00,88.15,88.27,88.1,88.17,70621.0,86.2957,86.4132,86.2467,86.3153,70621.0
2023-11-21 15:00:00,88.17,88.25,88.15,88.17,82433.0,86.3153,86.3936,86.2957,86.3153,82433.0
2023-11-21 15:30:00,88.17,88.26,87.96,87.96,350767.0,86.3153,86.4034,86.1097,86.1097,350767.0
2023-11-22 09:30:00,88.95,89.24,88.18,88.67,56721.0,87.0789,87.3628,86.3251,86.8048,56721.0
2023-11-22 10:00:00,88.73,89.0,88.39,88.98,130793.0,86.8635,87.1278,86.5306,87.1082,130793.0
2023-11-22 10:30:00,88.97,89.42,88.96,89.09,111958.0,87.0984,87.539,87.0887,87.2159,111958.0
2023-11-22 11:00:00,89.08,89.29,89.07,89.25,94918.0,87.2061,87.4117,87.1963,87.3726,94918.0
2023-11-22 11:30:00,89.3,89.67,89.3,89.64,81665.0,87.4215,87.7837,87.4215,87.7544,81665.0
2023-11-22 12:00:00,89.65,89.94,89.63,89.88,77313.0,87.7641,88.048,87.7446,87.9893,77313.0
2023-11-22 12:30:00,89.88,89.88,89.6,89.73,83087.0,87.9893,87.9893,87.7152,87.8425,83087.0
2023-11-22 13:00:00,89.74,89.84,89.67,89.82,58860.0,87.8522,87.9501,87.7837,87.9306,58860.0
2023-11-22 13:30:00,89.85,89.97,89.72,89.91,370726.0,87.9599,88.0774,87.8327,88.0187,370726.0
2023-11-22 14:00:00,89.91,89.99,89.89,89.97,89844.0,88.0187,88.097,87.9991,88.0774,89844.0
2023-11-22 14:30:00,89.97,90.25,89.75,90.14,100874.0,88.0774,88.3515,87.862,88.2438,100874.0
2023-11-22 15:00:00,90.14,90.22,90.01,90.19,131400.0,88.2438,88.3222,88.1166,88.2928,131400.0
2023-11-22 15:30:00,90.19,90.41,90.17,90.19,498649.0,88.2928,88.5082,88.2732,88.2928,498649.0
2023-11-24 09:30:00,90.25,91.47,90.25,91.45,229796.0,88.3515,89.5459,88.3515,89.5263,229796.0
2023-11-24 10:00:00,91.43,92.04,91.29,92.01,219270.0,89.5067,90.1039,89.3696,90.0745,219270.0
2023-11-24 10:30:00,92.03,92.16,91.72,91.84,123051.0,90.0941,90.2213,89.7906,89.9081,123051.0
2023-11-24 11:00:00,91.8,91.84,91.65,91.7,61481.0,89.8689,89.9081,89.7221,89.771,61481.0
2023-11-24 11:30:00,91.69,91.93,91.61,91.62,295386.0,89.7612,89.9962,89.6829,89.6927,295386.0
2023-11-24 12:00:00,91.62,91.62,91.31,91.34,99192.0,89.6927,89.6927,89.3892,89.4186,99192.0
2023-11-24 12:30:00,91.34,91.59,91.11,91.14,241225.0,89.4186,89.6633,89.1934,89.2228,241225.0
2023-11-27 09:30:00,91.31,91.55,90.77,91.09,135423.0,89.3892,89.6242,88.8606,89.1739,135423.0
2023-11-27 10:00:00,91.12,91.16,90.78,90.84,141320.0,89.2032,89.2424,88.8704,88.9291,141320.0
2023-11-27 10:30:00,90.86,91.08,90.76,90.8,73960.0,88.9487,89.1641,88.8508,88.89,73960.0
2023-11-27 11:00:00,90.78,90.97,90.55,90.92,105425.0,88.8704,89.0564,88.6452,89.0074,105425.0
2023-11-27 11:30:00,90.93,90.93,90.65,90.65,52057.0,89.0172,89.0172,88.7431,88.7431,52057.0
2023-11-27 12:00:00,90.64,90.95,90.54,90.94,138566.0,88.7333,89.0368,88.6354,89.027,138566.0
2023-11-27 12:30:00,90.93,90.98,90.8,90.88,103787.0,89.0172,89.0662,88.89,88.9683,103787.0
2023-11-27 13:00:00,90.88,90.91,90.6,90.62,60240.0,88.9683,88.9976,88.6942,88.7137,60240.0
2023-11-27 13:30:00,90.6,90.6,90.06,90.13,65118.0,88.6942,88.6942,88.1655,88.234,65118.0
2023-11-27 14:00:00,90.13,90.52,90.13,90.51,145409.0,88.234,88.6158,88.234,88.6061,145409.0
2023-11-27 14:30:00,90.52,90.56,90.22,90.37,75274.0,88.6158,88.655,88.3222,88.469,75274.0
2023-11-27 15:00:00,90.39,90.75,90.24,90.71,154218.0,88.4886,88.841,88.3417,88.8018,154218.0
2023-11-27 15:30:00,90.7,90.86,90.41,90.53,308861.0,88.7921,88.9487,88.5082,88.6256,308861.0
2023-11-28 09:30:00,90.31,91.6,90.31,90.86,228684.0,88.4103,89.6731,88.4103,88.9487,228684.0
2023-11-28 10:00:00,90.86,91.2,90.71,91.08,175808.0,88.9487,89.2815,88.8018,89.1641,175808.0
2023-11-28 10:30:00,91.09,91.59,91.05,91.41,186884.0,89.1739,89.6633,89.1347,89.4871,186884.0
2023-11-28 11:00:00,91.43,91.79,91.39,91.42,130171.0,89.5067,89.8591,89.4675,89.4969,130171.0
2023-11-28 11:30:00,91.41,91.53,91.29,91.4,105053.0,89.4871,89.6046,89.3696,89.4773,105053.0
2023-11-28 12:00:00,91.41,91.42,90.96,91.01,140423.0,89.4871,89.4969,89.0466,89.0955,140423.0
2023-11-28 12:30:00,91.0,91.03,90.79,90.87,80525.0,89.0857,89.1151,88.8802,88.9585,80525.0
2023-11-28 13:00:00,90.87,90.9,90.67,90.9,84437.0,88.9585,88.9878,88.7627,88.9878,84437.0
2023-11-28 13:30:00,90.91,91.08,90.87,90.91,110512.0,88.9976,89.1641,88.9585,88.9976,110512.0
2023-11-28 14:00:00,90.91,91.04,90.63,90.81,93140.0,88.9976,89.1249,88.7235,88.8997,93140.0
2023-11-28 14:30:00,90.79,91.12,90.77,91.09,128499.0,88.8802,89.2032,88.8606,89.1739,128499.0
2023-11-28 15:00:00,91.1,91.17,90.88,90.95,165253.0,89.1836,89.2522,88.9683,89.0368,165253.0
2023-11-28 15:30:00,90.95,90.96,90.6,90.61,638981.0,89.0368,89.0466,88.6942,88.7039,638981.0
2023-11-29 09:30:00,90.81,91.68,90.78,91.68,206526.0,88.8997,89.7514,88.8704,89.7514,206526.0
2023-11-29 10:00:00,91.67,92.0,91.52,91.96,313166.0,89.7417,90.0647,89.5948,90.0255,313166.0
2023-11-29 10:30:00,91.95,92.98,91.84,92.91,367685.0,90.0158,91.0241,89.9081,90.9556,367685.0
2023-11-29 11:00:00,92.9,93.2,92.51,92.51,304832.0,90.9458,91.2395,90.564,90.564,304832.0
2023-11-29 11:30:00,92.51,92.77,92.3,92.57,151950.0,90.564,90.8185,90.3584,90.6227,151950.0
2023-11-29 12:00:00,92.56,92.85,92.53,92.77,118949.0,90.6129,90.8968,90.5836,90.8185,118949.0
2023-11-29 12:30:00,92.77,92.8,92.61,92.78,100771.0,90.8185,90.8479,90.6619,90.8283,100771.0
2023-11-29 13:00:00,92.78,93.09,92.69,93.06,94097.0,90.8283,91.1318,90.7402,91.1024,94097.0
2023-11-29 13:30:00,93.05,93.15,92.84,93.13,113464.0,91.0926,91.1905,90.887,91.1709,113464.0
2023-11-29 14:00:00,93.13,93.38,93.01,93.28,158591.0,91.1709,91.4157,91.0535,91.3178,158591.0
2023-11-29 14:30:00,93.25,93.44,93.11,93.25,155947.0,91.2884,91.4744,91.1514,91.2884,155947.0
2023-11-29 15:00:00,93.24,93.24,92.13,92.3,233022.0,91.2786,91.2786,90.192,90.3584,233022.0
2023-11-29 15:30:00,92.28,92.43,92.18,92.35,420399.0,90.3388,90.4857,90.2409,90.4073,420399.0
2023-11-30 09:30:00,89.28,92.29,89.28,92.18,293839.0,87.4019,90.3486,87.4019,90.2409,293839.0
2023-11-30 10:00:00,92.31,92.44,91.49,91.56,168183.0,90.3682,90.4955,89.5654,89.634,168183.0
2023-11-30 10:30:00,91.56,91.98,91.42,91.59,163908.0,89.634,90.0451,89.4969,89.6633,163908.0
2023-11-30 11:00:00,91.6,91.96,91.56,91.84,101771.0,89.6731,90.0255,89.634,89.9081,101771.0
2023-11-30 11:30:00,91.8,91.82,91.19,91.26,173390.0,89.8689,89.8885,89.2717,89.3403,173390.0
2023-11-30 12:00:00,91.23,91.54,91.11,91.31,65781.0,89.3109,89.6144,89.1934,89.3892,65781.0
2023-11-30 12:30:00,91.32,91.51,91.23,91.28,106417.0,89.399,89.585,89.3109,89.3599,106417.0
2023-11-30 13:00:00,91.27,91.38,91.14,91.22,73429.0,89.3501,89.4578,89.2228,89.3011,73429.0
2023-11-30 13:30:00,91.22,91.27,91.09,91.26,72616.0,89.3011,89.3501,89.1739,89.3403,72616.0
2023-11-30 14:00:00,91.27,91.75,91.27,91.66,115034.0,89.3501,89.82,89.3501,89.7319,115034.0
2023-11-30 14:30:00,91.66,92.02,91.66,91.86,150020.0,89.7319,90.0843,89.7319,89.9277,150020.0
2023-11-30 15:00:00,91.84,91.84,91.46,91.69,144164.0,89.9081,89.9081,89.5361,89.7612,144164.0
2023-11-30 15:30:00,91.7,92.18,91.65,92.0,459062.0,89.771,90.2409,89.7221,90.0647,459062.0
2023-12-01 09:30:00,91.63,92.04,91.22,91.69,110174.0,89.7025,90.1039,89.3011,89.7612,110174.0
2023-12-01 10:00:00,91.7,92.07,91.47,91.59,108387.0,89.771,90.1332,89.5459,89.6633,108387.0
2023-12-01 10:30:00,91.59,92.04,91.33,91.75,212335.0,89.6633,90.1039,89.4088,89.82,212335.0
2023-12-01 11:00:00,91.75,91.77,91.3,91.57,145356.0,89.82,89.8395,89.3794,89.6438,145356.0
2023-12-01 11:30:00,91.55,92.21,91.54,92.04,137437.0,89.6242,90.2703,89.6144,90.1039,137437.0
2023-12-01 12:00:00,92.03,92.23,91.77,92.19,137091.0,90.0941,90.2899,89.8395,90.2507,137091.0
2023-12-01 12:30:00,92.19,92.53,92.16,92.19,89195.0,90.2507,90.5836,90.2213,90.2507,89195.0
2023-12-01 13:00:00,92.17,92.19,91.91,92.02,127922.0,90.2311,90.2507,89.9766,90.0843,127922.0
2023-12-01 13:30:00,91.99,92.31,91.9,92.2,151841.0,90.0549,90.3682,89.9668,90.2605,151841.0
2023-12-01 14:00:00,92.2,92.55,92.12,92.38,92707.0,90.2605,90.6031,90.1822,90.4367,92707.0
2023-12-01 14:30:00,92.39,92.53,92.28,92.5,74825.0,90.4465,90.5836,90.3388,90.5542,74825.0
2023-12-01 15:00:00,92.51,92.57,92.19,92.57,118972.0,90.564,90.6227,90.2507,90.6227,118972.0
2023-12-01 15:30:00,92.57,92.85,92.54,92.7,519221.0,90.6227,90.8968,90.5933,90.75,519221.0
2023-12-04 09:30:00,90.67,91.25,89.66,89.9,286496.0,88.7627,89.3305,87.7739,88.0089,286496.0
2023-12-04 10:00:00,89.91,90.23,89.0,89.17,330378.0,88.0187,88.3319,87.1278,87.2942,330378.0
2023-12-04 10:30:00,89.14,89.91,88.58,89.11,309222.0,87.2649,88.0187,86.7167,87.2355,309222.0
2023-12-04 11:00:00,89.12,89.62,88.99,89.49,111367.0,87.2453,87.7348,87.118,87.6075,111367.0
2023-12-04 11:30:00,89.48,90.38,89.47,90.34,115494.0,87.5977,88.4788,87.5879,88.4396,115494.0
2023-12-04 12:00:00,90.34,90.35,89.98,90.24,93217.0,88.4396,88.4494,88.0872,88.3417,93217.0
2023-12-04 12:30:00,90.23,90.24,89.68,89.84,81431.0,88.3319,88.3417,87.7935,87.9501,81431.0
2023-12-04 13:00:00,89.84,89.85,89.51,89.61,103086.0,87.9501,87.9599,87.6271,87.725,103086.0
2023-12-04 13:30:00,89.6,89.71,89.41,89.42,71466.0,87.7152,87.8229,87.5292,87.539,71466.0
2023-12-04 14:00:00,89.43,89.72,89.38,89.4,93198.0,87.5488,87.8327,87.4998,87.5194,93198.0
2023-12-04 14:30:00,89.4,89.46,89.15,89.15,95222.0,87.5194,87.5781,87.2747,87.2747,95222.0
2023-12-04 15:00:00,89.15,89.69,89.12,89.6,172389.0,87.2747,87.8033,87.2453,87.7152,172389.0
2023-12-04 15:30:00,89.63,89.97,89.55,89.89,520838.0,87.7446,88.0774,87.6662,87.9991,520838.0
2023-12-05 09:30:00,89.46,89.91,89.11,89.84,66689.0,87.5781,88.0187,87.2355,87.9501,66689.0
2023-12-05 10:00:00,89.81,90.32,89.81,89.9,114789.0,87.9208,88.42,87.9208,88.0089,114789.0
2023-12-05 10:30:00,89.94,90.05,89.71,89.9,59633.0,88.048,88.1557,87.8229,88.0089,59633.0
2023-12-05 11:00:00,89.95,89.95,89.55,89.79,92788.0,88.0578,88.0578,87.6662,87.9012,92788.0
2023-12-05 11:30:00,89.83,90.24,89.83,90.0,85485.0,87.9404,88.3417,87.9404,88.1068,85485.0
2023-12-05 12:00:00,90.01,90.18,89.93,90.09,71821.0,88.1166,88.283,88.0383,88.1949,71821.0
2023-12-05 12:30:00,90.09,90.09,89.81,90.02,48228.0,88.1949,88.1949,87.9208,88.1264,48228.0
2023-12-05 13:00:00,90.04,90.6,89.93,90.57,40146.0,88.1459,88.6942,88.0383,88.6648,40146.0
2023-12-05 13:30:00,90.55,90.68,90.32,90.44,57688.0,88.6452,88.7725,88.42,88.5375,57688.0
2023-12-05 14:00:00,90.44,90.75,90.41,90.74,48814.0,88.5375,88.841,88.5082,88.8312,48814.0
2023-12-05 14:30:00,90.75,90.94,90.6,90.93,67056.0,88.841,89.027,88.6942,89.0172,67056.0
2023-12-05 15:00:00,90.93,91.01,90.74,90.77,123468.0,89.0172,89.0955,88.8312,88.8606,123468.0
2023-12-05 15:30:00,90.77,90.8,90.55,90.76,328753.0,88.8606,88.89,88.6452,88.8508,328753.0
2023-12-06 09:30:00,92.01,92.53,91.56,91.97,102369.0,90.0745,90.5836,89.634,90.0353,102369.0
2023-12-06 10:00:00,92.0,92.45,91.72,91.88,108372.0,90.0647,90.5052,89.7906,89.9472,108372.0
2023-12-06 10:30:00,91.89,92.16,91.35,91.55,99135.0,89.957,90.2213,89.4284,89.6242,99135.0
2023-12-06 11:00:00,91.57,91.8,91.47,91.52,56413.0,89.6438,89.8689,89.5459,89.5948,56413.0
2023-12-06 11:30:00,91.52,91.59,91.21,91.56,72944.0,89.5948,89.6633,89.2913,89.634,72944.0
2023-12-06 12:00:00,91.58,91.77,91.45,91.48,55797.0,89.6535,89.8395,89.5263,89.5556,55797.0
2023-12-06 12:30:00,91.44,91.47,90.93,90.94,70870.0,89.5165,89.5459,89.0172,89.027,70870.0
2023-12-06 13:00:00,90.94,91.09,90.83,90.99,71951.0,89.027,89.1739,88.9193,89.076,71951.0
2023-12-06 13:30:00,90.99,91.0,90.79,90.81,43156.0,89.076,89.0857,88.8802,88.8997,43156.0
2023-12-06 14:00:00,90.82,90.83,90.39,90.5,44050.0,88.9095,88.9193,88.4886,88.5963,44050.0
2023-12-06 14:30:00,90.51,90.63,90.38,90.53,39456.0,88.6061,88.7235,88.4788,88.6256,39456.0
2023-12-06 15:00:00,90.57,90.63,90.37,90.58,96775.0,88.6648,88.7235,88.469,88.6746,96775.0
2023-12-06 15:30:00,90.58,90.71,90.46,90.57,401731.0,88.6746,88.8018,88.5571,88.6648,401731.0
2023-12-07 09:30:00,90.8,91.06,90.52,90.71,47885.0,88.89,89.1445,88.6158,88.8018,47885.0
2023-12-07 10:00:00,90.64,90.88,90.6,90.8,46482.0,88.7333,88.9683,88.6942,88.89,46482.0
2023-12-07 10:30:00,90.79,90.83,90.56,90.59,37587.0,88.8802,88.9193,88.655,88.6844,37587.0
2023-12-07 11:00:00,90.6,90.62,89.98,90.19,47982.0,88.6942,88.7137,88.0872,88.2928,47982.0
2023-12-07 11:30:00,90.16,90.23,89.86,89.87,53818.0,88.2634,88.3319,87.9697,87.9795,53818.0
2023-12-07 12:00:00,89.88,89.95,89.45,89.56,83629.0,87.9893,88.0578,87.5683,87.676,83629.0
2023-12-07 12:30:00,89.56,89.75,89.56,89.73,62321.0,87.676,87.862,87.676,87.8425,62321.0
2023-12-07 13:00:00,89.73,90.07,89.73,89.94,165780.0,87.8425,88.1753,87.8425,88.048,165780.0
2023-12-07 13:30:00,89.95,90.29,89.94,90.25,78569.0,88.0578,88.3907,88.048,88.3515,78569.0
2023-12-07 14:00:00,90.24,90.56,90.22,90.51,99351.0,88.3417,88.655,88.3222,88.6061,99351.0
2023-12-07 14:30:00,90.52,90.79,90.49,90.64,188948.0,88.6158,88.8802,88.5865,88.7333,188948.0
2023-12-07 15:00:00,90.64,90.75,90.6,90.64,119848.0,88.7333,88.841,88.6942,88.7333,119848.0
2023-12-07 15:30:00,90.61,90.88,90.6,90.78,303390.0,88.7039,88.9683,88.6942,88.8704,303390.0
2023-12-08 09:30:00,90.68,91.74,90.53,91.54,92282.0,88.7725,89.8102,88.6256,89.6144,92282.0
2023-12-08 10:00:00,91.61,92.17,91.61,91.9,96439.0,89.6829,90.2311,89.6829,89.9668,96439.0
2023-12-08 10:30:00,91.91,91.93,91.49,91.81,48591.0,89.9766,89.9962,89.5654,89.8787,48591.0
2023-12-08 11:00:00,91.82,91.83,91.43,91.6,90205.0,89.8885,89.8983,89.5067,89.6731,90205.0
2023-12-08 11:30:00,91.58,91.7,91.38,91.61,46293.0,89.6535,89.771,89.4578,89.6829,46293.0
2023-12-08 12:00:00,91.61,91.85,91.5,91.84,29018.0,89.6829,89.9179,89.5752,89.9081,29018.0
2023-12-08 12:30:00,91.86,91.98,91.79,91.83,48739.0,89.9277,90.0451,89.8591,89.8983,48739.0
2023-12-08 13:00:00,91.82,92.17,91.74,92.16,113156.0,89.8885,90.2311,89.8102,90.2213,113156.0
2023-12-08 13:30:00,92.15,92.15,91.94,92.05,37698.0,90.2116,90.2116,90.006,90.1137,37698.0
2023-12-08 14:00:00,92.07,92.23,92.04,92.07,34082.0,90.1332,90.2899,90.1039,90.1332,34082.0
2023-12-08 14:30:00,92.07,92.17,91.95,92.08,48199.0,90.1332,90.2311,90.0158,90.143,48199.0
2023-12-08 15:00:00,92.08,92.21,92.06,92.11,55780.0,90.143,90.2703,90.1234,90.1724,55780.0
2023-12-08 15:30:00,92.12,92.27,92.05,92.06,251006.0,90.1822,90.329,90.1137,90.1234,251006.0
2023-12-11 09:30:00,92.27,93.07,92.12,92.66,138559.0,90.329,91.1122,90.1822,90.7108,138559.0
2023-12-11 10:00:00,92.7,92.87,92.13,92.14,76300.0,90.75,90.9164,90.192,90.2018,76300.0
2023-12-11 10:30:00,92.15,92.4,91.78,91.79,54292.0,90.2116,90.4563,89.8493,89.8591,54292.0
2023-12-11 11:00:00,91.81,91.93,91.51,91.64,31170.0,89.8787,89.9962,89.585,89.7123,31170.0
2023-12-11 11:30:00,91.66,92.01,91.58,91.98,41834.0,89.7319,90.0745,89.6535,90.0451,41834.0
2023-12-11 12:00:00,91.98,92.14,91.91,92.1,50802.0,90.0451,90.2018,89.9766,90.1626,50802.0
2023-12-11 12:30:00,92.11,92.4,92.07,92.35,43373.0,90.1724,90.4563,90.1332,90.4073,43373.0
2023-12-11 13:00:00,92.35,92.4,92.06,92.07,53920.0,90.4073,90.4563,90.1234,90.1332,53920.0
2023-12-11 13:30:00,92.08,92.2,92.02,92.15,40666.0,90.143,90.2605,90.0843,90.2116,40666.0
2023-12-11 14:00:00,92.15,92.23,92.06,92.18,38364.0,90.2116,90.2899,90.1234,90.2409,38364.0
2023-12-11 14:30:00,92.18,92.19,91.98,91.98,38217.0,90.2409,90.2507,90.0451,90.0451,38217.0
2023-12-11 15:00:00,91.98,91.99,91.72,91.86,43445.0,90.0451,90.0549,89.7906,89.9277,43445.0
2023-12-11 15:30:00,91.86,91.98,91.76,91.94,146862.0,89.9277,90.0451,89.8298,90.006,146862.0
2023-12-12 09:30:00,92.1,92.39,91.79,92.21,39553.0,90.1626,90.4465,89.8591,90.2703,39553.0
2023-12-12 10:00:00,92.12,92.49,92.0,92.33,40597.0,90.1822,90.5444,90.0647,90.3878,40597.0
2023-12-12 10:30:00,92.33,92.86,92.33,92.8,50141.0,90.3878,90.9066,90.3878,90.8479,50141.0
2023-12-12 11:00:00,92.81,92.96,92.7,92.88,60641.0,90.8577,91.0045,90.75,90.9262,60641.0
2023-12-12 11:30:00,92.87,93.08,92.76,92.98,59337.0,90.9164,91.122,90.8087,91.0241,59337.0
2023-12-12 12:00:00,92.99,92.99,92.85,92.96,28508.0,91.0339,91.0339,90.8968,91.0045,28508.0
2023-12-12 12:30:00,92.98,93.03,92.78,92.79,27926.0,91.0241,91.073,90.8283,90.8381,27926.0
2023-12-12 13:00:00,92.79,93.0,92.72,92.99,44487.0,90.8381,91.0437,90.7696,91.0339,44487.0
2023-12-12 13:30:00,93.01,93.05,92.81,92.83,42043.0,91.0535,91.0926,90.8577,90.8772,42043.0
2023-12-12 14:00:00,92.82,92.87,92.7,92.76,51497.0,90.8675,90.9164,90.75,90.8087,51497.0
2023-12-12 14:30:00,92.77,92.99,92.76,92.99,49859.0,90.8185,91.0339,90.8087,91.0339,49859.0
2023-12-12 15:00:00,92.98,93.23,92.97,93.22,82587.0,91.0241,91.2688,91.0143,91.259,82587.0
2023-12-12 15:30:00,93.23,93.29,93.15,93.23,214546.0,91.2688,91.3276,91.1905,91.2688,214546.0
2023-12-13 09:30:00,93.21,93.51,92.58,93.09,92876.0,91.2493,91.5429,90.6325,91.1318,92876.0
2023-12-13 10:00:00,93.09,93.18,92.78,93.16,81270.0,91.1318,91.2199,90.8283,91.2003,81270.0
2023-12-13 10:30:00,93.15,93.2,92.93,93.02,81191.0,91.1905,91.2395,90.9751,91.0633,81191.0
2023-12-13 11:00:00,93.03,93.12,92.89,93.02,55025.0,91.073,91.1611,90.936,91.0633,55025.0
2023-12-13 11:30:00,93.02,93.14,92.96,92.99,99502.0,91.0633,91.1807,91.0045,91.0339,99502.0
2023-12-13 12:00:00,92.99,93.01,92.71,92.71,53410.0,91.0339,91.0535,90.7598,90.7598,53410.0
2023-12-13 12:30:00,92.71,92.81,92.7,92.76,38259.0,90.7598,90.8577,90.75,90.8087,38259.0
2023-12-13 13:00:00,92.75,92.82,92.69,92.7,51603.0,90.7989,90.8675,90.7402,90.75,51603.0
2023-12-13 13:30:00,92.69,92.83,92.62,92.83,49012.0,90.7402,90.8772,90.6717,90.8772,49012.0
2023-12-13 14:00:00,92.83,93.42,92.83,93.19,226084.0,90.8772,91.4548,90.8772,91.2297,226084.0
2023-12-13 14:30:00,93.21,93.65,93.12,93.34,389840.0,91.2493,91.68,91.1611,91.3765,389840.0
2023-12-13 15:00:00,93.32,93.44,91.95,92.05,343038.0,91.3569,91.4744,90.0158,90.1137,343038.0
2023-12-13 15:30:00,92.05,92.3,91.71,92.27,864661.0,90.1137,90.3584,89.7808,90.329,864661.0
2023-12-14 09:30:00,92.76,94.23,92.76,93.38,346060.0,90.8087,92.2478,90.8087,91.4157,346060.0
2023-12-14 10:00:00,93.41,93.5,91.06,91.48,370331.0,91.445,91.5332,89.1445,89.5556,370331.0
2023-12-14 10:30:00,91.48,92.12,91.08,91.86,265914.0,89.5556,90.1822,89.1641,89.9277,265914.0
2023-12-14 11:00:00,91.86,92.38,91.78,92.33,241973.0,89.9277,90.4367,89.8493,90.3878,241973.0
2023-12-14 11:30:00,92.33,92.57,91.89,92.37,106896.0,90.3878,90.6227,89.957,90.4269,106896.0
2023-12-14 12:00:00,92.38,93.67,92.36,93.44,313609.0,90.4367,91.6996,90.4171,91.4744,313609.0
2023-12-14 12:30:00,93.48,93.53,92.87,92.88,170347.0,91.5136,91.5625,90.9164,90.9262,170347.0
2023-12-14 13:00:00,92.87,93.04,92.58,92.92,142458.0,90.9164,91.0828,90.6325,90.9654,142458.0
2023-12-14 13:30:00,92.92,92.94,92.21,92.41,142314.0,90.9654,90.9849,90.2703,90.4661,142314.0
2023-12-14 14:00:00,92.44,93.12,92.43,93.06,116066.0,90.4955,91.1611,90.4857,91.1024,116066.0
2023-12-14 14:30:00,93.08,93.56,92.99,93.39,219390.0,91.122,91.5919,91.0339,91.4255,219390.0
2023-12-14 15:00:00,93.39,93.4,93.19,93.29,232860.0,91.4255,91.4353,91.2297,91.3276,232860.0
2023-12-14 15:30:00,93.29,93.32,93.07,93.13,430191.0,91.3276,91.3569,91.1122,91.1709,430191.0
2023-12-15 09:30:00,93.16,94.02,92.99,93.25,197037.0,91.2003,92.0422,91.0339,91.2884,197037.0
2023-12-15 10:00:00,93.27,93.88,93.17,93.61,101582.0,91.308,91.9052,91.2101,91.6408,101582.0
2023-12-15 10:30:00,93.58,93.99,93.49,93.64,126010.0,91.6115,92.0128,91.5234,91.6702,126010.0
2023-12-15 11:00:00,93.65,93.7,93.1,93.6,56648.0,91.68,91.7289,91.1416,91.6311,56648.0
2023-12-15 11:30:00,93.6,93.85,93.39,93.84,156804.0,91.6311,91.8758,91.4255,91.866,156804.0
2023-12-15 12:00:00,93.84,94.28,93.72,94.2,191993.0,91.866,92.2967,91.7485,92.2184,191993.0
2023-12-15 12:30:00,94.2,94.61,94.11,94.45,184485.0,92.2184,92.6198,92.1303,92.4632,184485.0
2023-12-15 13:00:00,94.47,94.65,94.35,94.51,125033.0,92.4828,92.659,92.3653,92.5219,125033.0
2023-12-15 13:30:00,94.51,94.56,94.14,94.15,104961.0,92.5219,92.5709,92.1597,92.1695,104961.0
2023-12-15 14:00:00,94.13,94.25,93.97,93.97,99139.0,92.1499,92.2674,91.9933,91.9933,99139.0
2023-12-15 14:30:00,94.0,94.31,93.99,94.31,84215.0,92.0226,92.3261,92.0128,92.3261,84215.0
2023-12-15 15:00:00,94.31,94.44,94.12,94.28,152168.0,92.3261,92.4534,92.1401,92.2967,152168.0
2023-12-15 15:30:00,94.28,94.68,94.16,94.48,410310.0,92.2967,92.6883,92.1793,92.4925,410310.0
2023-12-18 09:30:00,94.59,94.96,94.2,94.33,91063.0,92.6002,92.9624,92.2184,92.3457,91063.0
2023-12-18 10:00:00,94.38,94.56,93.69,93.86,72884.0,92.3946,92.5709,91.7192,91.8856,72884.0
2023-12-18 10:30:00,93.86,93.95,93.49,93.7,51554.0,91.8856,91.9737,91.5234,91.7289,51554.0
2023-12-18 11:00:00,93.7,94.0,93.64,93.89,46423.0,91.7289,92.0226,91.6702,91.915,46423.0
2023-12-18 11:30:00,93.87,93.99,93.81,93.97,32351.0,91.8954,92.0128,91.8366,91.9933,32351.0
2023-12-18 12:00:00,93.99,94.13,93.95,94.01,30032.0,92.0128,92.1499,91.9737,92.0324,30032.0
2023-12-18 12:30:00,94.04,94.26,93.97,94.16,41731.0,92.0618,92.2772,91.9933,92.1793,41731.0
2023-12-18 13:00:00,94.15,94.19,94.01,94.15,43529.0,92.1695,92.2086,92.0324,92.1695,43529.0
2023-12-18 13:30:00,94.19,94.36,94.18,94.3,27222.0,92.2086,92.3751,92.1989,92.3163,27222.0
2023-12-18 14:00:00,94.28,94.3,94.0,94.07,42506.0,92.2967,92.3163,92.0226,92.0912,42506.0
2023-12-18 14:30:00,94.08,94.08,93.85,93.97,57217.0,92.101,92.101,91.8758,91.9933,57217.0
2023-12-18 15:00:00,93.97,94.11,93.9,94.07,55926.0,91.9933,92.1303,91.9247,92.0912,55926.0
2023-12-18 15:30:00,94.07,94.11,93.95,94.08,180081.0,92.0912,92.1303,91.9737,92.101,180081.0
2023-12-19 09:30:00,94.76,95.02,94.25,94.98,105496.0,92.7666,93.0212,92.2674,92.982,105496.0
2023-12-19 10:00:00,94.96,95.51,94.84,95.42,91804.0,92.9624,93.5009,92.845,93.4128,91804.0
2023-12-19 10:30:00,95.42,95.45,95.16,95.35,28289.0,93.4128,93.4421,93.1582,93.3442,28289.0
2023-12-19 11:00:00,95.37,95.78,95.36,95.78,103487.0,93.3638,93.7652,93.354,93.7652,103487.0
2023-12-19 11:30:00,95.77,96.23,95.63,95.94,209048.0,93.7554,94.2057,93.6183,93.9218,209048.0
2023-12-19 12:00:00,95.94,95.94,95.0,95.01,64419.0,93.9218,93.9218,93.0016,93.0114,64419.0
2023-12-19 12:30:00,95.0,95.06,94.83,94.85,74037.0,93.0016,93.0603,92.8352,92.8548,74037.0
2023-12-19 13:00:00,94.84,94.99,94.73,94.97,34962.0,92.845,92.9918,92.7373,92.9722,34962.0
2023-12-19 13:30:00,94.98,95.06,94.94,95.06,56963.0,92.982,93.0603,92.9429,93.0603,56963.0
2023-12-19 14:00:00,95.04,95.04,94.82,94.87,51253.0,93.0408,93.0408,92.8254,92.8743,51253.0
2023-12-19 14:30:00,94.88,94.94,94.62,94.73,66115.0,92.8841,92.9429,92.6296,92.7373,66115.0
2023-12-19 15:00:00,94.73,94.78,94.58,94.67,62622.0,92.7373,92.7862,92.5904,92.6785,62622.0
2023-12-19 15:30:00,94.67,94.77,94.5,94.77,186126.0,92.6785,92.7764,92.5121,92.7764,186126.0
2023-12-20 09:30:00,94.2,94.67,93.69,93.93,42320.0,92.2184,92.6785,91.7192,91.9541,42320.0
2023-12-20 10:00:00,93.95,94.09,93.71,93.78,61001.0,91.9737,92.1107,91.7387,91.8073,61001.0
2023-12-20 10:30:00,93.8,94.01,93.79,93.92,78589.0,91.8268,92.0324,91.8171,91.9443,78589.0
2023-12-20 11:00:00,93.91,94.24,93.87,94.23,89600.0,91.9345,92.2576,91.8954,92.2478,89600.0
2023-12-20 11:30:00,94.27,94.48,94.15,94.3,45120.0,92.287,92.4925,92.1695,92.3163,45120.0
2023-12-20 12:00:00,94.3,94.4,94.25,94.29,28698.0,92.3163,92.4142,92.2674,92.3065,28698.0
2023-12-20 12:30:00,94.29,94.38,94.13,94.35,34373.0,92.3065,92.3946,92.1499,92.3653,34373.0
2023-12-20 13:00:00,94.35,94.39,94.27,94.29,42782.0,92.3653,92.4044,92.287,92.3065,42782.0
2023-12-20 13:30:00,94.3,94.4,94.05,94.06,57906.0,92.3163,92.4142,92.0716,92.0814,57906.0
2023-12-20 14:00:00,94.05,94.06,93.69,93.7,34459.0,92.0716,92.0814,91.7192,91.7289,34459.0
2023-12-20 14:30:00,93.71,93.71,92.67,92.69,116741.0,91.7387,91.7387,90.7206,90.7402,116741.0
2023-12-20 15:00:00,92.68,92.79,91.45,92.0,413342.0,90.7304,90.8381,89.5263,90.0647,413342.0
2023-12-20 15:30:00,91.97,92.45,91.64,91.67,303719.0,90.0353,90.5052,89.7123,89.7417,303719.0
2023-12-21 09:30:00,92.24,92.39,91.73,92.06,60406.0,90.2997,90.4465,89.8004,90.1234,60406.0
2023-12-21 10:00:00,92.11,92.18,91.41,91.83,77411.0,90.1724,90.2409,89.4871,89.8983,77411.0
2023-12-21 10:30:00,91.91,91.91,91.42,91.55,53949.0,89.9766,89.9766,89.4969,89.6242,53949.0
2023-12-21 11:00:00,91.55,91.7,91.36,91.57,62562.0,89.6242,89.771,89.4382,89.6438,62562.0
2023-12-21 11:30:00,91.59,91.64,91.41,91.54,62132.0,89.6633,89.7123,89.4871,89.6144,62132.0
2023-12-21 12:00:00,91.56,91.68,91.35,91.41,45990.0,89.634,89.7514,89.4284,89.4871,45990.0
2023-12-21 12:30:00,91.41,91.56,91.26,91.27,57640.0,89.4871,89.634,89.3403,89.3501,57640.0
2023-12-21 13:00:00,91.28,91.45,90.81,90.97,117713.0,89.3599,89.5263,88.8997,89.0564,117713.0
2023-12-21 13:30:00,91.04,91.09,90.79,91.06,62709.0,89.1249,89.1739,88.8802,89.1445,62709.0
2023-12-21 14:00:00,91.09,91.12,90.89,91.12,59487.0,89.1739,89.2032,88.9781,89.2032,59487.0
2023-12-21 14:30:00,91.14,91.28,90.85,90.98,95706.0,89.2228,89.3599,88.9389,89.0662,95706.0
2023-12-21 15:00:00,90.97,91.47,90.79,91.44,82801.0,89.0564,89.5459,88.8802,89.5165,82801.0
2023-12-21 15:30:00,91.45,91.84,91.21,91.78,357549.0,89.5263,89.9081,89.2913,89.8493,357549.0
2023-12-22 09:30:00,91.9,92.3,91.3,91.32,78745.0,89.9668,90.3584,89.3794,89.399,78745.0
2023-12-22 10:00:00,91.49,91.76,91.32,91.69,67544.0,89.5654,89.8298,89.399,89.7612,67544.0
2023-12-22 10:30:00,91.64,91.71,91.26,91.26,37728.0,89.7123,89.7808,89.3403,89.3403,37728.0
2023-12-22 11:00:00,91.23,91.71,91.16,91.67,35644.0,89.3109,89.7808,89.2424,89.7417,35644.0
2023-12-22 11:30:00,91.68,91.77,91.64,91.68,155275.0,89.7514,89.8395,89.7123,89.7514,155275.0
2023-12-22 12:00:00,91.69,91.72,91.53,91.64,38632.0,89.7612,89.7906,89.6046,89.7123,38632.0
2023-12-22 12:30:00,91.64,92.1,91.56,92.09,32096.0,89.7123,90.1626,89.634,90.1528,32096.0
2023-12-22 13:00:00,92.08,92.09,91.96,92.08,18343.0,90.143,90.1528,90.0255,90.143,18343.0
2023-12-22 13:30:00,92.08,92.18,92.02,92.15,21377.0,90.143,90.2409,90.0843,90.2116,21377.0
2023-12-22 14:00:00,92.14,92.14,91.49,91.51,97235.0,90.2018,90.2018,89.5654,89.585,97235.0
2023-12-22 14:30:00,91.52,91.81,91.44,91.73,33990.0,89.5948,89.8787,89.5165,89.8004,33990.0
2023-12-22 15:00:00,91.73,91.75,91.59,91.71,54004.0,89.8004,89.82,89.6633,89.7808,54004.0
2023-12-22 15:30:00,91.73,91.73,91.44,91.61,143588.0,89.8004,89.8004,89.5165,89.6829,143588.0
2023-12-26 09:30:00,91.66,91.85,91.43,91.85,31558.0,89.7319,89.9179,89.5067,89.9179,31558.0
2023-12-26 10:00:00,91.84,92.06,91.68,91.76,51773.0,89.9081,90.1234,89.7514,89.8298,51773.0
2023-12-26 10:30:00,91.77,91.88,91.61,91.81,51559.0,89.8395,89.9472,89.6829,89.8787,51559.0
2023-12-26 11:00:00,91.81,92.05,91.76,91.97,35973.0,89.8787,90.1137,89.8298,90.0353,35973.0
2023-12-26 11:30:00,91.97,92.35,91.97,92.33,45066.0,90.0353,90.4073,90.0353,90.3878,45066.0
2023-12-26 12:00:00,92.34,92.96,92.3,92.95,80013.0,90.3976,91.0045,90.3584,90.9947,80013.0
2023-12-26 12:30:00,92.95,93.05,92.5,92.53,84997.0,90.9947,91.0926,90.5542,90.5836,84997.0
2023-12-26 13:00:00,92.53,92.66,92.47,92.65,50721.0,90.5836,90.7108,90.5248,90.701,50721.0
2023-12-26 13:30:00,92.66,92.8,92.64,92.75,39686.0,90.7108,90.8479,90.6912,90.7989,39686.0
2023-12-26 14:00:00,92.76,92.96,92.72,92.89,38735.0,90.8087,91.0045,90.7696,90.936,38735.0
2023-12-26 14:30:00,92.9,92.99,92.76,92.97,46194.0,90.9458,91.0339,90.8087,91.0143,46194.0
2023-12-26 15:00:00,92.97,93.17,92.95,93.04,52744.0,91.0143,91.2101,90.9947,91.0828,52744.0
2023-12-26 15:30:00,93.04,93.1,92.58,92.58,279479.0,91.0828,91.1416,90.6325,90.6325,279479.0
2023-12-27 09:30:00,92.7,93.4,92.26,93.24,38602.0,90.75,91.4353,90.3192,91.2786,38602.0
2023-12-27 10:00:00,93.27,93.35,93.0,93.29,56080.0,91.308,91.3863,91.0437,91.3276,56080.0
2023-12-27 10:30:00,93.29,93.46,92.88,93.02,86900.0,91.3276,91.494,90.9262,91.0633,86900.0
2023-12-27 11:00:00,93.02,93.1,92.89,92.96,16475.0,91.0633,91.1416,90.936,91.0045,16475.0
2023-12-27 11:30:00,92.98,93.28,92.98,93.18,19107.0,91.0241,91.3178,91.0241,91.2199,19107.0
2023-12-27 12:00:00,93.21,93.28,93.09,93.21,27450.0,91.2493,91.3178,91.1318,91.2493,27450.0
2023-12-27 12:30:00,93.2,93.25,93.06,93.16,21397.0,91.2395,91.2884,91.1024,91.2003,21397.0
2023-12-27 13:00:00,93.18,93.57,93.16,93.44,42463.0,91.2199,91.6017,91.2003,91.4744,42463.0
2023-12-27 13:30:00,93.44,93.49,93.17,93.17,110923.0,91.4744,91.5234,91.2101,91.2101,110923.0
2023-12-27 14:00:00,93.09,93.21,92.88,93.06,27770.0,91.1318,91.2493,90.9262,91.1024,27770.0
2023-12-27 14:30:00,93.08,93.16,92.98,93.14,18184.0,91.122,91.2003,91.0241,91.1807,18184.0
2023-12-27 15:00:00,93.17,93.19,93.04,93.17,27944.0,91.2101,91.2297,91.0828,91.2101,27944.0
2023-12-27 15:30:00,93.16,93.23,92.92,93.17,98680.0,91.2003,91.2688,90.9654,91.2101,98680.0
2023-12-28 09:30:00,93.21,94.09,93.12,93.93,110297.0,91.2493,92.1107,91.1611,91.9541,110297.0
2023-12-28 10:00:00,93.97,94.52,93.92,94.48,119617.0,91.9933,92.5317,91.9443,92.4925,119617.0
2023-12-28 10:30:00,94.46,94.61,94.3,94.37,152649.0,92.473,92.6198,92.3163,92.3849,152649.0
2023-12-28 11:00:00,94.34,94.41,94.23,94.31,143809.0,92.3555,92.424,92.2478,92.3261,143809.0
2023-12-28 11:30:00,94.33,94.47,94.3,94.33,101135.0,92.3457,92.4828,92.3163,92.3457,101135.0
2023-12-28 12:00:00,94.32,94.39,93.95,94.0,72474.0,92.3359,92.4044,91.9737,92.0226,72474.0
2023-12-28 12:30:00,93.99,94.17,93.98,94.09,55111.0,92.0128,92.1891,92.0031,92.1107,55111.0
2023-12-28 13:00:00,94.1,94.13,93.97,93.99,63102.0,92.1205,92.1499,91.9933,92.0128,63102.0
2023-12-28 13:30:00,94.0,94.1,93.92,93.98,49429.0,92.0226,92.1205,91.9443,92.0031,49429.0
2023-12-28 14:00:00,93.98,94.12,93.96,94.08,58771.0,92.0031,92.1401,91.9835,92.101,58771.0
2023-12-28 14:30:00,94.08,94.33,94.06,94.33,69001.0,92.101,92.3457,92.0814,92.3457,69001.0
2023-12-28 15:00:00,94.32,94.54,94.17,94.19,132852.0,92.3359,92.5513,92.1891,92.2086,132852.0
2023-12-28 15:30:00,94.19,94.45,94.08,94.27,351923.0,92.2086,92.4632,92.101,92.287,351923.0
2023-12-29 09:30:00,94.11,94.64,93.81,93.86,115719.0,92.1303,92.6492,91.8366,91.8856,115719.0
2023-12-29 10:00:00,93.88,94.06,93.61,93.88,96922.0,91.9052,92.0814,91.6408,91.9052,96922.0
2023-12-29 10:30:00,93.86,93.86,93.14,93.46,119482.0,91.8856,91.8856,91.1807,91.494,119482.0
2023-12-29 11:00:00,93.45,93.6,93.22,93.28,120777.0,91.4842,91.6311,91.259,91.3178,120777.0
2023-12-29 11:30:00,93.25,93.58,93.2,93.5,83283.0,91.2884,91.6115,91.2395,91.5332,83283.0
2023-12-29 12:00:00,93.49,93.56,93.16,93.31,73328.0,91.5234,91.5919,91.2003,91.3472,73328.0
2023-12-29 12:30:00,93.29,93.61,93.26,93.59,55703.0,91.3276,91.6408,91.2982,91.6213,55703.0
2023-12-29 13:00:00,93.58,93.59,93.41,93.44,71167.0,91.6115,91.6213,91.445,91.4744,71167.0
2023-12-29 13:30:00,93.46,93.76,93.45,93.57,58991.0,91.494,91.7877,91.4842,91.6017,58991.0
2023-12-29 14:00:00,93.58,93.59,93.31,93.42,92090.0,91.6115,91.6213,91.3472,91.4548,92090.0
2023-12-29 14:30:00,93.43,93.57,93.41,93.51,109295.0,91.4646,91.6017,91.445,91.5429,109295.0
2023-12-29 15:00:00,93.51,93.58,93.38,93.47,108972.0,91.5429,91.6115,91.4157,91.5038,108972.0
2023-12-29 15:30:00,93.47,93.54,93.15,93.2,428506.0,91.5038,91.5723,91.1905,91.2395,428506.0
2024-01-02 09:30:00,92.49,92.58,91.13,92.05,164335.0,90.5444,90.6325,89.213,90.1137,164335.0
2024-01-02 10:00:00,92.05,92.29,91.3,91.37,103687.0,90.1137,90.3486,89.3794,89.448,103687.0
2024-01-02 10:30:00,91.36,91.69,90.84,91.55,116606.0,89.4382,89.7612,88.9291,89.6242,116606.0
2024-01-02 11:00:00,91.52,91.77,91.25,91.3,75027.0,89.5948,89.8395,89.3305,89.3794,75027.0
2024-01-02 11:30:00,91.3,91.47,91.12,91.45,81226.0,89.3794,89.5459,89.2032,89.5263,81226.0
2024-01-02 12:00:00,91.49,91.82,91.34,91.79,62264.0,89.5654,89.8885,89.4186,89.8591,62264.0
2024-01-02 12:30:00,91.83,92.05,91.67,91.69,54318.0,89.8983,90.1137,89.7417,89.7612,54318.0
2024-01-02 13:00:00,91.69,91.75,91.52,91.61,50222.0,89.7612,89.82,89.5948,89.6829,50222.0
2024-01-02 13:30:00,91.62,91.68,91.16,91.19,66281.0,89.6927,89.7514,89.2424,89.2717,66281.0
2024-01-02 14:00:00,91.18,91.34,91.0,91.34,60412.0,89.262,89.4186,89.0857,89.4186,60412.0
2024-01-02 14:30:00,91.32,91.32,91.03,91.03,43785.0,89.399,89.399,89.1151,89.1151,43785.0
2024-01-02 15:00:00,91.02,91.13,90.93,91.09,62724.0,89.1053,89.213,89.0172,89.1739,62724.0
2024-01-02 15:30:00,91.1,91.34,91.02,91.3,210583.0,89.1836,89.4186,89.1053,89.3794,210583.0
2024-01-03 09:30:00,90.35,90.95,89.76,90.67,205747.0,88.4494,89.0368,87.8718,88.7627,205747.0
2024-01-03 10:00:00,90.65,91.05,90.5,90.95,59447.0,88.7431,89.1347,88.5963,89.0368,59447.0
2024-01-03 10:30:00,90.92,91.36,90.77,91.36,104447.0,89.0074,89.4382,88.8606,89.4382,104447.0
2024-01-03 11:00:00,91.37,91.72,91.24,91.56,193462.0,89.448,89.7906,89.3207,89.634,193462.0
2024-01-03 11:30:00,91.61,91.9,91.53,91.59,54224.0,89.6829,89.9668,89.6046,89.6633,54224.0
2024-01-03 12:00:00,91.59,91.76,91.25,91.34,110714.0,89.6633,89.8298,89.3305,89.4186,110714.0
2024-01-03 12:30:00,91.34,91.48,91.23,91.47,93437.0,89.4186,89.5556,89.3109,89.5459,93437.0
2024-01-03 13:00:00,91.48,91.85,91.45,91.82,47912.0,89.5556,89.9179,89.5263,89.8885,47912.0
2024-01-03 13:30:00,91.82,92.14,91.76,92.08,57350.0,89.8885,90.2018,89.8298,90.143,57350.0
2024-01-03 14:00:00,92.07,92.58,91.94,92.53,71215.0,90.1332,90.6325,90.006,90.5836,71215.0
2024-01-03 14:30:00,92.55,92.62,92.27,92.28,76411.0,90.6031,90.6717,90.329,90.3388,76411.0
2024-01-03 15:00:00,92.29,92.33,91.92,92.07,67483.0,90.3486,90.3878,89.9864,90.1332,67483.0
2024-01-03 15:30:00,92.06,92.3,92.03,92.17,266480.0,90.1234,90.3584,90.0941,90.2311,266480.0
2024-01-04 09:30:00,93.32,95.4,92.92,95.4,235545.0,91.3569,93.3932,90.9654,93.3932,235545.0
2024-01-04 10:00:00,95.3,95.78,95.05,95.62,333266.0,93.2953,93.7652,93.0505,93.6086,333266.0
2024-01-04 10:30:00,95.59,95.87,95.37,95.8,117573.0,93.5792,93.8533,93.3638,93.7848,117573.0
2024-01-04 11:00:00,95.8,96.41,95.77,96.1,292822.0,93.7848,94.3819,93.7554,94.0785,292822.0
2024-01-04 11:30:00,96.13,96.14,95.64,95.82,179559.0,94.1078,94.1176,93.6281,93.8044,179559.0
2024-01-04 12:00:00,95.81,95.91,95.6,95.91,108900.0,93.7946,93.8925,93.589,93.8925,108900.0
2024-01-04 12:30:00,95.92,96.09,95.59,96.07,129356.0,93.9022,94.0687,93.5792,94.0491,129356.0
2024-01-04 13:00:00,96.07,96.22,95.82,95.84,201252.0,94.0491,94.1959,93.8044,93.8239,201252.0
2024-01-04 13:30:00,95.85,96.23,95.83,96.16,182778.0,93.8337,94.2057,93.8141,94.1372,182778.0
2024-01-04 14:00:00,96.13,96.22,95.77,95.77,86371.0,94.1078,94.1959,93.7554,93.7554,86371.0
2024-01-04 14:30:00,95.78,95.89,95.61,95.67,93466.0,93.7652,93.8729,93.5988,93.6575,93466.0
2024-01-04 15:00:00,95.68,95.83,94.91,95.01,148698.0,93.6673,93.8141,92.9135,93.0114,148698.0
2024-01-04 15:30:00,94.99,95.18,94.66,94.82,425852.0,92.9918,93.1778,92.6688,92.8254,425852.0
2024-01-05 09:30:00,94.8,95.0,94.07,94.31,63374.0,92.8058,93.0016,92.0912,92.3261,63374.0
2024-01-05 10:00:00,94.42,95.35,94.29,94.81,81717.0,92.4338,93.3442,92.3065,92.8156,81717.0
2024-01-05 10:30:00,94.83,95.3,94.82,95.16,121831.0,92.8352,93.2953,92.8254,93.1582,121831.0
2024-01-05 11:00:00,95.17,95.43,94.98,95.04,86144.0,93.168,93.4226,92.982,93.0408,86144.0
2024-01-05 11:30:00,95.03,95.24,94.95,95.0,63091.0,93.031,93.2366,92.9527,93.0016,63091.0
2024-01-05 12:00:00,94.99,95.09,94.68,95.0,49690.0,92.9918,93.0897,92.6883,93.0016,49690.0
2024-01-05 12:30:00,94.99,95.2,94.84,95.13,82237.0,92.9918,93.1974,92.845,93.1289,82237.0
2024-01-05 13:00:00,95.12,95.12,94.79,95.07,74882.0,93.1191,93.1191,92.796,93.0701,74882.0
2024-01-05 13:30:00,95.08,95.45,95.07,95.13,137345.0,93.0799,93.4421,93.0701,93.1289,137345.0
2024-01-05 14:00:00,95.13,95.29,95.0,95.09,171056.0,93.1289,93.2855,93.0016,93.0897,171056.0
2024-01-05 14:30:00,95.09,95.14,94.71,94.75,68382.0,93.0897,93.1387,92.7177,92.7569,68382.0
2024-01-05 15:00:00,94.75,94.84,94.55,94.69,86441.0,92.7569,92.845,92.5611,92.6981,86441.0
2024-01-05 15:30:00,94.69,94.96,94.44,94.92,415706.0,92.6981,92.9624,92.4534,92.9233,415706.0
2024-01-08 09:30:00,95.63,96.0,95.4,95.79,73282.0,93.6183,93.9806,93.3932,93.775,73282.0
2024-01-08 10:00:00,95.82,95.88,95.07,95.27,67164.0,93.8044,93.8631,93.0701,93.2659,67164.0
2024-01-08 10:30:00,95.27,95.63,95.06,95.12,42839.0,93.2659,93.6183,93.0603,93.1191,42839.0
2024-01-08 11:00:00,95.13,95.33,94.91,95.32,98195.0,93.1289,93.3247,92.9135,93.3149,98195.0
2024-01-08 11:30:00,95.33,95.43,95.12,95.22,37286.0,93.3247,93.4226,93.1191,93.217,37286.0
2024-01-08 12:00:00,95.22,95.29,95.11,95.19,31733.0,93.217,93.2855,93.1093,93.1876,31733.0
2024-01-08 12:30:00,95.18,95.28,95.11,95.26,32636.0,93.1778,93.2757,93.1093,93.2561,32636.0
2024-01-08 13:00:00,95.26,95.58,95.26,95.56,67705.0,93.2561,93.5694,93.2561,93.5498,67705.0
2024-01-08 13:30:00,95.56,95.85,95.52,95.82,43801.0,93.5498,93.8337,93.5107,93.8044,43801.0
2024-01-08 14:00:00,95.84,96.02,95.82,95.96,59163.0,93.8239,94.0001,93.8044,93.9414,59163.0
2024-01-08 14:30:00,95.94,96.19,95.94,96.15,64605.0,93.9218,94.1666,93.9218,94.1274,64605.0
2024-01-08 15:00:00,96.14,96.23,95.89,95.98,99589.0,94.1176,94.2057,93.8729,93.961,99589.0
2024-01-08 15:30:00,95.98,96.28,95.93,96.27,401044.0,93.961,94.2547,93.912,94.2449,401044.0
2024-01-09 09:30:00,95.61,95.7,94.47,95.02,63015.0,93.5988,93.6869,92.4828,93.0212,63015.0
2024-01-09 10:00:00,95.04,95.13,94.51,94.78,66808.0,93.0408,93.1289,92.5219,92.7862,66808.0
2024-01-09 10:30:00,94.81,94.84,94.49,94.53,56058.0,92.8156,92.845,92.5023,92.5415,56058.0
2024-01-09 11:00:00,94.54,95.28,94.53,95.25,98072.0,92.5513,93.2757,92.5415,93.2463,98072.0
2024-01-09 11:30:00,95.26,95.45,95.09,95.44,46731.0,93.2561,93.4421,93.0897,93.4323,46731.0
2024-01-09 12:00:00,95.41,95.46,95.27,95.31,45179.0,93.403,93.4519,93.2659,93.3051,45179.0
2024-01-09 12:30:00,95.33,95.38,95.25,95.37,38387.0,93.3247,93.3736,93.2463,93.3638,38387.0
2024-01-09 13:00:00,95.36,95.56,95.29,95.47,65258.0,93.354,93.5498,93.2855,93.4617,65258.0
2024-01-09 13:30:00,95.48,95.76,95.35,95.56,124781.0,93.4715,93.7456,93.3442,93.5498,124781.0
2024-01-09 14:00:00,95.57,95.67,95.46,95.55,77194.0,93.5596,93.6575,93.4519,93.54,77194.0
2024-01-09 14:30:00,95.58,95.61,95.34,95.44,83988.0,93.5694,93.5988,93.3344,93.4323,83988.0
2024-01-09 15:00:00,95.45,95.6,95.38,95.48,71635.0,93.4421,93.589,93.3736,93.4715,71635.0
2024-01-09 15:30:00,95.49,95.68,95.34,95.65,254838.0,93.4813,93.6673,93.3344,93.6379,254838.0
2024-01-10 09:30:00,95.68,96.53,95.31,95.77,174126.0,93.6673,94.4994,93.3051,93.7554,174126.0
2024-01-10 10:00:00,95.79,96.32,95.56,96.26,130806.0,93.775,94.2938,93.5498,94.2351,130806.0
2024-01-10 10:30:00,96.29,96.68,96.13,96.38,332007.0,94.2645,94.6463,94.1078,94.3526,332007.0
2024-01-10 11:00:00,96.41,96.43,96.07,96.22,121406.0,94.3819,94.4015,94.0491,94.1959,121406.0
2024-01-10 11:30:00,96.22,96.25,95.91,96.01,65872.0,94.1959,94.2253,93.8925,93.9904,65872.0
2024-01-10 12:00:00,95.99,96.1,95.87,95.98,98573.0,93.9708,94.0785,93.8533,93.961,98573.0
2024-01-10 12:30:00,95.97,96.14,95.87,96.08,100834.0,93.9512,94.1176,93.8533,94.0589,100834.0
2024-01-10 13:00:00,96.07,96.14,95.89,96.02,78924.0,94.0491,94.1176,93.8729,94.0001,78924.0
2024-01-10 13:30:00,96.02,96.39,96.02,96.38,123465.0,94.0001,94.3624,94.0001,94.3526,123465.0
2024-01-10 14:00:00,96.39,96.94,96.39,96.81,122800.0,94.3624,94.9008,94.3624,94.7735,122800.0
2024-01-10 14:30:00,96.81,96.88,96.71,96.82,94312.0,94.7735,94.8421,94.6756,94.7833,94312.0
2024-01-10 15:00:00,96.82,97.16,96.52,96.53,287278.0,94.7833,95.1162,94.4896,94.4994,287278.0
2024-01-10 15:30:00,96.52,96.73,96.46,96.68,323590.0,94.4896,94.6952,94.4309,94.6463,323590.0
2024-01-11 09:30:00,97.0,97.27,95.72,96.25,75268.0,94.9595,95.2239,93.7065,94.2253,75268.0
2024-01-11 10:00:00,96.27,96.27,94.9,95.97,107521.0,94.2449,94.2449,92.9037,93.9512,107521.0
2024-01-11 10:30:00,95.98,96.21,95.25,95.27,55392.0,93.961,94.1861,93.2463,93.2659,55392.0
2024-01-11 11:00:00,95.3,95.67,95.13,95.5,69215.0,93.2953,93.6575,93.1289,93.4911,69215.0
2024-01-11 11:30:00,95.48,95.56,95.07,95.31,83953.0,93.4715,93.5498,93.0701,93.3051,83953.0
2024-01-11 12:00:00,95.31,95.65,95.08,95.08,74585.0,93.3051,93.6379,93.0799,93.0799,74585.0
2024-01-11 12:30:00,95.08,95.36,94.88,95.01,84188.0,93.0799,93.354,92.8841,93.0114,84188.0
2024-01-11 13:00:00,95.0,95.27,94.91,95.05,73261.0,93.0016,93.2659,92.9135,93.0505,73261.0
2024-01-11 13:30:00,95.05,95.19,94.91,94.99,47754.0,93.0505,93.1876,92.9135,92.9918,47754.0
2024-01-11 14:00:00,94.99,95.24,94.81,95.23,57703.0,92.9918,93.2366,92.8156,93.2268,57703.0
2024-01-11 14:30:00,95.23,95.26,95.06,95.18,41465.0,93.2268,93.2561,93.0603,93.1778,41465.0
2024-01-11 15:00:00,95.16,95.4,94.98,95.05,99833.0,93.1582,93.3932,92.982,93.0505,99833.0
2024-01-11 15:30:00,95.05,95.41,94.8,95.36,354082.0,93.0505,93.403,92.8058,93.354,354082.0
2024-01-12 09:30:00,95.76,96.27,95.64,95.65,41511.0,93.7456,94.2449,93.6281,93.6379,41511.0
2024-01-12 10:00:00,95.59,95.78,95.19,95.51,43958.0,93.5792,93.7652,93.1876,93.5009,43958.0
2024-01-12 10:30:00,95.56,95.77,95.18,95.38,68294.0,93.5498,93.7554,93.1778,93.3736,68294.0
2024-01-12 11:00:00,95.38,95.59,95.29,95.48,77169.0,93.3736,93.5792,93.2855,93.4715,77169.0
2024-01-12 11:30:00,95.5,95.58,95.15,95.36,77332.0,93.4911,93.5694,93.1484,93.354,77332.0
2024-01-12 12:00:00,95.39,95.47,95.25,95.34,38829.0,93.3834,93.4617,93.2463,93.3344,38829.0
2024-01-12 12:30:00,95.36,95.4,95.19,95.36,57038.0,93.354,93.3932,93.1876,93.354,57038.0
2024-01-12 13:00:00,95.36,95.62,95.3,95.59,63114.0,93.354,93.6086,93.2953,93.5792,63114.0
2024-01-12 13:30:00,95.64,95.77,95.53,95.76,28897.0,93.6281,93.7554,93.5205,93.7456,28897.0
2024-01-12 14:00:00,95.75,95.97,95.72,95.79,41838.0,93.7358,93.9512,93.7065,93.775,41838.0
2024-01-12 14:30:00,95.73,95.78,95.6,95.72,24755.0,93.7162,93.7652,93.589,93.7065,24755.0
2024-01-12 15:00:00,95.71,95.9,95.59,95.69,53630.0,93.6967,93.8827,93.5792,93.6771,53630.0
2024-01-12 15:30:00,95.68,95.86,95.41,95.41,212301.0,93.6673,93.8435,93.403,93.403,212301.0
2024-01-16 09:30:00,95.0,95.15,94.19,95.04,67028.0,93.0016,93.1484,92.2086,93.0408,67028.0
2024-01-16 10:00:00,94.93,95.37,94.6,95.29,40643.0,92.9331,93.3638,92.61,93.2855,40643.0
2024-01-16 10:30:00,95.29,95.47,95.14,95.23,31624.0,93.2855,93.4617,93.1387,93.2268,31624.0
2024-01-16 11:00:00,95.25,95.38,94.89,95.25,44172.0,93.2463,93.3736,92.8939,93.2463,44172.0
2024-01-16 11:30:00,95.25,95.36,95.15,95.16,21845.0,93.2463,93.354,93.1484,93.1582,21845.0
2024-01-16 12:00:00,95.15,95.19,94.95,94.99,29971.0,93.1484,93.1876,92.9527,92.9918,29971.0
2024-01-16 12:30:00,94.97,95.05,94.83,94.87,24304.0,92.9722,93.0505,92.8352,92.8743,24304.0
2024-01-16 13:00:00,94.88,95.29,94.88,95.17,28163.0,92.8841,93.2855,92.8841,93.168,28163.0
2024-01-16 13:30:00,95.2,95.22,94.86,94.95,20808.0,93.1974,93.217,92.8645,92.9527,20808.0
2024-01-16 14:00:00,94.97,95.09,94.75,95.01,46255.0,92.9722,93.0897,92.7569,93.0114,46255.0
2024-01-16 14:30:00,94.98,95.09,94.94,95.04,29619.0,92.982,93.0897,92.9429,93.0408,29619.0
2024-01-16 15:00:00,95.03,95.18,95.0,95.05,66108.0,93.031,93.1778,93.0016,93.0505,66108.0
2024-01-16 15:30:00,95.06,95.47,95.06,95.46,249042.0,93.0603,93.4617,93.0603,93.4519,249042.0
2024-01-17 09:30:00,94.48,95.87,94.34,95.87,72254.0,92.4925,93.8533,92.3555,93.8533,72254.0
2024-01-17 10:00:00,95.78,96.18,95.66,96.11,157153.0,93.7652,94.1568,93.6477,94.0883,157153.0
2024-01-17 10:30:00,96.07,96.58,95.99,96.16,147451.0,94.0491,94.5484,93.9708,94.1372,147451.0
2024-01-17 11:00:00,96.18,96.52,96.18,96.4,113676.0,94.1568,94.4896,94.1568,94.3722,113676.0
2024-01-17 11:30:00,96.37,96.53,96.07,96.07,97556.0,94.3428,94.4994,94.0491,94.0491,97556.0
2024-01-17 12:00:00,96.06,96.12,95.86,95.93,69639.0,94.0393,94.098,93.8435,93.912,69639.0
2024-01-17 12:30:00,95.92,95.94,95.68,95.85,35699.0,93.9022,93.9218,93.6673,93.8337,35699.0
2024-01-17 13:00:00,95.85,95.87,95.5,95.64,38177.0,93.8337,93.8533,93.4911,93.6281,38177.0
2024-01-17 13:30:00,95.64,95.72,95.51,95.67,43982.0,93.6281,93.7065,93.5009,93.6575,43982.0
2024-01-17 14:00:00,95.66,95.75,95.57,95.74,50586.0,93.6477,93.7358,93.5596,93.726,50586.0
2024-01-17 14:30:00,95.75,95.77,95.57,95.61,45091.0,93.7358,93.7554,93.5596,93.5988,45091.0
2024-01-17 15:00:00,95.63,95.63,95.43,95.51,66143.0,93.6183,93.6183,93.4226,93.5009,66143.0
2024-01-17 15:30:00,95.51,96.08,95.49,96.07,244757.0,93.5009,94.0589,93.4813,94.0491,244757.0
2024-01-18 09:30:00,96.55,96.92,95.64,95.88,79677.0,94.519,94.8812,93.6281,93.8631,79677.0
2024-01-18 10:00:00,95.91,96.66,95.9,96.35,62038.0,93.8925,94.6267,93.8827,94.3232,62038.0
2024-01-18 10:30:00,96.35,96.49,95.92,95.96,78134.0,94.3232,94.4603,93.9022,93.9414,78134.0
2024-01-18 11:00:00,95.95,96.29,95.8,96.28,73219.0,93.9316,94.2645,93.7848,94.2547,73219.0
2024-01-18 11:30:00,96.29,96.4,96.02,96.04,82342.0,94.2645,94.3722,94.0001,94.0197,82342.0
2024-01-18 12:00:00,96.04,96.08,95.78,95.85,103371.0,94.0197,94.0589,93.7652,93.8337,103371.0
2024-01-18 12:30:00,95.84,95.91,95.55,95.56,74506.0,93.8239,93.8925,93.54,93.5498,74506.0
2024-01-18 13:00:00,95.54,95.55,95.14,95.27,63807.0,93.5302,93.54,93.1387,93.2659,63807.0
2024-01-18 13:30:00,95.26,95.63,95.24,95.61,55433.0,93.2561,93.6183,93.2366,93.5988,55433.0
2024-01-18 14:00:00,95.6,96.04,95.6,96.02,61400.0,93.589,94.0197,93.589,94.0001,61400.0
2024-01-18 14:30:00,96.03,96.11,95.85,96.11,67909.0,94.0099,94.0883,93.8337,94.0883,67909.0
2024-01-18 15:00:00,96.11,96.2,95.99,96.12,81531.0,94.0883,94.1764,93.9708,94.098,81531.0
2024-01-18 15:30:00,96.13,96.65,96.13,96.58,274871.0,94.1078,94.6169,94.1078,94.5484,274871.0
2024-01-19 09:30:00,97.12,97.41,95.82,96.43,91443.0,95.077,95.3609,93.8044,94.4015,91443.0
2024-01-19 10:00:00,96.34,96.8,96.15,96.65,101595.0,94.3134,94.7637,94.1274,94.6169,101595.0
2024-01-19 10:30:00,96.65,96.99,96.51,96.82,67846.0,94.6169,94.9497,94.4798,94.7833,67846.0
2024-01-19 11:00:00,96.8,97.22,96.79,97.13,73767.0,94.7637,95.1749,94.7539,95.0868,73767.0
2024-01-19 11:30:00,97.1,97.1,96.9,96.99,66305.0,95.0574,95.0574,94.8616,94.9497,66305.0
2024-01-19 12:00:00,96.96,97.11,96.77,97.08,52945.0,94.9204,95.0672,94.7344,95.0378,52945.0
2024-01-19 12:30:00,97.09,97.39,97.08,97.33,54978.0,95.0476,95.3413,95.0378,95.2826,54978.0
2024-01-19 13:00:00,97.32,97.74,97.19,97.73,171644.0,95.2728,95.684,95.1455,95.6742,171644.0
2024-01-19 13:30:00,97.75,98.02,97.7,98.01,84874.0,95.6938,95.9581,95.6448,95.9483,84874.0
2024-01-19 14:00:00,98.02,98.22,97.95,98.06,122000.0,95.9581,96.1539,95.8895,95.9972,122000.0
2024-01-19 14:30:00,98.06,98.28,97.89,98.17,86605.0,95.9972,96.2126,95.8308,96.1049,86605.0
2024-01-19 15:00:00,98.15,98.29,98.08,98.2,142879.0,96.0853,96.2224,96.0168,96.1343,142879.0
2024-01-19 15:30:00,98.21,98.94,98.18,98.94,499454.0,96.1441,96.8587,96.1147,96.8587,499454.0
2024-01-22 09:30:00,99.33,99.63,98.41,98.6,101898.0,97.2405,97.5342,96.3399,96.5259,101898.0
2024-01-22 10:00:00,98.65,99.24,98.07,98.87,109912.0,96.5748,97.1524,96.007,96.7902,109912.0
2024-01-22 10:30:00,98.83,98.83,98.0,98.23,52464.0,96.751,96.751,95.9385,96.1637,52464.0
2024-01-22 11:00:00,98.22,98.28,97.96,98.2,46636.0,96.1539,96.2126,95.8993,96.1343,46636.0
2024-01-22 11:30:00,98.19,98.21,97.88,98.06,53407.0,96.1245,96.1441,95.821,95.9972,53407.0
2024-01-22 12:00:00,98.06,98.27,97.92,98.16,66532.0,95.9972,96.2028,95.8602,96.0951,66532.0
2024-01-22 12:30:00,98.18,98.2,98.02,98.11,29274.0,96.1147,96.1343,95.9581,96.0462,29274.0
2024-01-22 13:00:00,98.08,98.17,97.79,97.81,44480.0,96.0168,96.1049,95.7329,95.7525,44480.0
2024-01-22 13:30:00,97.82,97.87,97.69,97.69,64580.0,95.7623,95.8112,95.635,95.635,64580.0
2024-01-22 14:00:00,97.7,97.83,97.47,97.62,58462.0,95.6448,95.7721,95.4196,95.5665,58462.0
2024-01-22 14:30:00,97.62,97.74,97.6,97.68,54087.0,95.5665,95.684,95.5469,95.6252,54087.0
2024-01-22 15:00:00,97.68,97.94,97.64,97.69,72508.0,95.6252,95.8798,95.5861,95.635,72508.0
2024-01-22 15:30:00,97.72,97.81,97.37,97.45,161031.0,95.6644,95.7525,95.3217,95.4001,161031.0
2024-01-23 09:30:00,97.42,97.5,95.58,95.68,149005.0,95.3707,95.449,93.5694,93.6673,149005.0
2024-01-23 10:00:00,95.7,96.3,95.64,95.88,74728.0,93.6869,94.2743,93.6281,93.8631,74728.0
2024-01-23 10:30:00,95.88,96.01,95.63,95.79,81220.0,93.8631,93.9904,93.6183,93.775,81220.0
2024-01-23 11:00:00,95.8,96.0,95.52,95.58,56784.0,93.7848,93.9806,93.5107,93.5694,56784.0
2024-01-23 11:30:00,95.6,95.93,95.5,95.86,64987.0,93.589,93.912,93.4911,93.8435,64987.0
2024-01-23 12:00:00,95.86,95.88,95.57,95.68,47961.0,93.8435,93.8631,93.5596,93.6673,47961.0
2024-01-23 12:30:00,95.7,95.72,95.46,95.56,49381.0,93.6869,93.7065,93.4519,93.5498,49381.0
2024-01-23 13:00:00,95.56,95.87,95.44,95.84,71506.0,93.5498,93.8533,93.4323,93.8239,71506.0
2024-01-23 13:30:00,95.83,96.06,95.72,95.88,153407.0,93.8141,94.0393,93.7065,93.8631,153407.0
2024-01-23 14:00:00,95.9,96.01,95.77,95.85,162619.0,93.8827,93.9904,93.7554,93.8337,162619.0
2024-01-23 14:30:00,95.78,96.07,95.73,96.0,87316.0,93.7652,94.0491,93.7162,93.9806,87316.0
2024-01-23 15:00:00,96.0,96.04,95.32,95.6,101549.0,93.9806,94.0197,93.3149,93.589,101549.0
2024-01-23 15:30:00,95.6,95.6,95.2,95.27,373056.0,93.589,93.589,93.1974,93.2659,373056.0
2024-01-24 09:30:00,96.12,96.97,95.85,96.69,110260.0,94.098,94.9302,93.8337,94.6561,110260.0
2024-01-24 10:00:00,96.7,97.28,96.53,97.2,84997.0,94.6658,95.2336,94.4994,95.1553,84997.0
2024-01-24 10:30:00,97.2,97.26,96.97,97.21,86342.0,95.1553,95.2141,94.9302,95.1651,86342.0
2024-01-24 11:00:00,97.22,97.79,97.22,97.79,115710.0,95.1749,95.7329,95.1749,95.7329,115710.0
2024-01-24 11:30:00,97.8,98.06,97.74,98.05,95818.0,95.7427,95.9972,95.684,95.9874,95818.0
2024-01-24 12:00:00,98.07,98.48,97.97,98.38,110312.0,96.007,96.4084,95.9091,96.3105,110312.0
2024-01-24 12:30:00,98.39,98.8,98.31,98.51,115031.0,96.3203,96.7217,96.242,96.4378,115031.0
2024-01-24 13:00:00,98.52,98.53,98.19,98.39,88064.0,96.4476,96.4573,96.1245,96.3203,88064.0
2024-01-24 13:30:00,98.38,98.41,97.82,98.19,117826.0,96.3105,96.3399,95.7623,96.1245,117826.0
2024-01-24 14:00:00,98.2,98.38,98.03,98.05,109442.0,96.1343,96.3105,95.9679,95.9874,109442.0
2024-01-24 14:30:00,98.04,98.21,97.73,98.06,67617.0,95.9777,96.1441,95.6742,95.9972,67617.0
2024-01-24 15:00:00,98.06,98.12,97.94,98.02,71516.0,95.9972,96.056,95.8798,95.9581,71516.0
2024-01-24 15:30:00,98.01,98.41,97.95,98.07,332674.0,95.9483,96.3399,95.8895,96.007,332674.0
2024-01-25 09:30:00,99.03,99.37,98.53,99.03,75843.0,96.9468,97.2797,96.4573,96.9468,75843.0
2024-01-25 10:00:00,99.05,99.44,98.49,99.43,55592.0,96.9664,97.3482,96.4182,97.3384,55592.0
2024-01-25 10:30:00,99.44,99.68,99.09,99.63,93034.0,97.3482,97.5832,97.0056,97.5342,93034.0
2024-01-25 11:00:00,99.62,99.88,99.36,99.74,142475.0,97.5244,97.7789,97.2699,97.6419,142475.0
2024-01-25 11:30:00,99.7,99.85,99.48,99.56,147858.0,97.6027,97.7496,97.3874,97.4657,147858.0
2024-01-25 12:00:00,99.56,99.66,99.22,99.45,231482.0,97.4657,97.5636,97.1328,97.358,231482.0
2024-01-25 12:30:00,99.47,99.69,99.16,99.69,189573.0,97.3776,97.5929,97.0741,97.5929,189573.0
2024-01-25 13:00:00,99.71,99.87,99.49,99.52,119538.0,97.6125,97.7692,97.3972,97.4265,119538.0
2024-01-25 13:30:00,99.53,100.01,99.44,99.96,181706.0,97.4363,97.9062,97.3482,97.8573,181706.0
2024-01-25 14:00:00,99.97,99.97,99.62,99.88,103533.0,97.8671,97.8671,97.5244,97.7789,103533.0
2024-01-25 14:30:00,99.88,100.02,99.84,99.98,139356.0,97.7789,97.916,97.7398,97.8768,139356.0
2024-01-25 15:00:00,99.98,99.98,99.63,99.67,116542.0,97.8768,97.8768,97.5342,97.5734,116542.0
2024-01-25 15:30:00,99.68,100.05,99.6,99.99,351234.0,97.5832,97.9454,97.5048,97.8866,351234.0
2024-01-26 09:30:00,100.29,100.5,99.41,99.84,136968.0,98.1803,98.3859,97.3188,97.7398,136968.0
2024-01-26 10:00:00,99.84,99.84,99.32,99.48,125961.0,97.7398,97.7398,97.2307,97.3874,125961.0
2024-01-26 10:30:00,99.48,100.08,99.48,99.96,91753.0,97.3874,97.9747,97.3874,97.8573,91753.0
2024-01-26 11:00:00,100.01,100.07,99.59,99.66,63601.0,97.9062,97.9649,97.495,97.5636,63601.0
2024-01-26 11:30:00,99.67,99.91,99.37,99.89,61722.0,97.5734,97.8083,97.2797,97.7887,61722.0
2024-01-26 12:00:00,99.91,99.95,99.74,99.83,48995.0,97.8083,97.8475,97.6419,97.73,48995.0
2024-01-26 12:30:00,99.82,99.82,99.41,99.6,33568.0,97.7202,97.7202,97.3188,97.5048,33568.0
2024-01-26 13:00:00,99.59,99.87,99.54,99.84,34129.0,97.495,97.7692,97.4461,97.7398,34129.0
2024-01-26 13:30:00,99.82,99.99,99.78,99.93,43240.0,97.7202,97.8866,97.6811,97.8279,43240.0
2024-01-26 14:00:00,99.92,100.01,99.9,100.0,48796.0,97.8181,97.9062,97.7985,97.8964,48796.0
2024-01-26 14:30:00,100.0,100.2,99.95,100.2,88487.0,97.8964,98.0922,97.8475,98.0922,88487.0
2024-01-26 15:00:00,100.2,100.2,99.97,99.98,96463.0,98.0922,98.0922,97.8671,97.8768,96463.0
2024-01-26 15:30:00,99.98,100.31,99.95,100.3,365379.0,97.8768,98.1999,97.8475,98.1901,365379.0
2024-01-29 09:30:00,100.11,100.65,99.57,100.13,165599.0,98.0041,98.5327,97.4755,98.0237,165599.0
2024-01-29 10:00:00,100.13,100.5,99.64,100.48,65078.0,98.0237,98.3859,97.544,98.3663,65078.0
2024-01-29 10:30:00,100.45,100.58,100.21,100.52,34621.0,98.337,98.4642,98.102,98.4055,34621.0
2024-01-29 11:00:00,100.5,100.7,100.4,100.44,47856.0,98.3859,98.5817,98.288,98.3272,47856.0
2024-01-29 11:30:00,100.46,100.61,100.37,100.56,42224.0,98.3467,98.4936,98.2586,98.4446,42224.0
2024-01-29 12:00:00,100.6,100.66,100.44,100.55,51186.0,98.4838,98.5425,98.3272,98.4349,51186.0
2024-01-29 12:30:00,100.55,100.6,100.23,100.3,37009.0,98.4349,98.4838,98.1216,98.1901,37009.0
2024-01-29 13:00:00,100.31,100.53,100.23,100.48,71518.0,98.1999,98.4153,98.1216,98.3663,71518.0
2024-01-29 13:30:00,100.49,100.55,100.34,100.44,118557.0,98.3761,98.4349,98.2293,98.3272,118557.0
2024-01-29 14:00:00,100.43,100.6,100.34,100.5,72419.0,98.3174,98.4838,98.2293,98.3859,72419.0
2024-01-29 14:30:00,100.5,100.69,100.49,100.67,120359.0,98.3859,98.5719,98.3761,98.5523,120359.0
2024-01-29 15:00:00,100.69,101.1,100.69,100.87,123261.0,98.5719,98.9733,98.5719,98.7481,123261.0
2024-01-29 15:30:00,100.87,101.33,100.85,101.19,336908.0,98.7481,99.1984,98.7285,99.0614,336908.0
2024-01-30 09:30:00,101.54,101.9,101.36,101.57,150377.0,99.404,99.7565,99.2278,99.4334,150377.0
2024-01-30 10:00:00,101.51,101.51,100.18,100.45,157583.0,99.3747,99.3747,98.0726,98.337,157583.0
2024-01-30 10:30:00,100.43,100.84,100.36,100.77,126917.0,98.3174,98.7188,98.2488,98.6502,126917.0
2024-01-30 11:00:00,100.79,100.99,100.65,100.87,231278.0,98.6698,98.8656,98.5327,98.7481,231278.0
2024-01-30 11:30:00,100.84,101.03,100.64,100.91,78385.0,98.7188,98.9048,98.523,98.7873,78385.0
2024-01-30 12:00:00,100.89,101.27,100.7,101.18,83733.0,98.7677,99.1397,98.5817,99.0516,83733.0
2024-01-30 12:30:00,101.18,101.36,101.14,101.29,66083.0,99.0516,99.2278,99.0124,99.1593,66083.0
2024-01-30 13:00:00,101.29,101.29,101.16,101.28,37371.0,99.1593,99.1593,99.032,99.1495,37371.0
2024-01-30 13:30:00,101.28,101.34,101.17,101.27,41554.0,99.1495,99.2082,99.0418,99.1397,41554.0
2024-01-30 14:00:00,101.25,101.34,101.15,101.27,73111.0,99.1201,99.2082,99.0222,99.1397,73111.0
2024-01-30 14:30:00,101.27,101.33,101.06,101.23,62543.0,99.1397,99.1984,98.9341,99.1005,62543.0
2024-01-30 15:00:00,101.22,101.53,101.12,101.48,128429.0,99.0908,99.3942,98.9929,99.3453,128429.0
2024-01-30 15:30:00,101.48,101.68,101.21,101.6,571984.0,99.3453,99.5411,99.081,99.4628,571984.0
2024-01-31 09:30:00,100.95,101.88,100.74,101.0,159979.0,98.8264,99.7369,98.6209,98.8754,159979.0
2024-01-31 10:00:00,101.05,101.95,101.04,101.62,90653.0,98.9243,99.8054,98.9145,99.4823,90653.0
2024-01-31 10:30:00,101.65,101.68,100.79,101.03,102778.0,99.5117,99.5411,98.6698,98.9048,102778.0
2024-01-31 11:00:00,101.03,101.67,101.03,101.36,87282.0,98.9048,99.5313,98.9048,99.2278,87282.0
2024-01-31 11:30:00,101.39,101.66,101.22,101.59,166646.0,99.2572,99.5215,99.0908,99.453,166646.0
2024-01-31 12:00:00,101.59,101.78,101.43,101.48,261416.0,99.453,99.639,99.2963,99.3453,261416.0
2024-01-31 12:30:00,101.46,102.0,101.45,101.96,173416.0,99.3257,99.8544,99.3159,99.8152,173416.0
2024-01-31 13:00:00,101.97,102.08,101.67,102.06,119363.0,99.825,99.9327,99.5313,99.9131,119363.0
2024-01-31 13:30:00,102.09,102.09,101.59,101.6,123430.0,99.9425,99.9425,99.453,99.4628,123430.0
2024-01-31 14:00:00,101.67,101.82,101.22,101.56,118917.0,99.5313,99.6781,99.0908,99.4236,118917.0
2024-01-31 14:30:00,101.57,102.21,101.41,101.44,109104.0,99.4334,100.0599,99.2768,99.3061,109104.0
2024-01-31 15:00:00,101.49,101.5,100.8,101.17,95165.0,99.3551,99.3649,98.6796,99.0418,95165.0
2024-01-31 15:30:00,101.14,101.17,100.37,100.37,373502.0,99.0124,99.0418,98.2586,98.2586,373502.0
2024-02-01 09:30:00,100.78,101.66,99.54,99.84,151286.0,98.66,99.5215,97.4461,97.7398,151286.0
2024-02-01 10:00:00,99.82,100.13,99.42,99.89,198491.0,97.7202,98.0237,97.3286,97.7887,198491.0
2024-02-01 10:30:00,99.85,100.01,98.0,98.0,248315.0,97.7496,97.9062,95.9385,95.9385,248315.0
2024-02-01 11:00:00,98.05,99.22,98.0,99.15,450258.0,95.9874,97.1328,95.9385,97.0643,450258.0
2024-02-01 11:30:00,99.17,99.48,99.04,99.2,61463.0,97.0839,97.3874,96.9566,97.1133,61463.0
2024-02-01 12:00:00,99.19,99.82,99.18,99.38,44479.0,97.1035,97.7202,97.0937,97.2895,44479.0
2024-02-01 12:30:00,99.37,99.96,99.37,99.92,86361.0,97.2797,97.8573,97.2797,97.8181,86361.0
2024-02-01 13:00:00,99.94,100.02,99.36,99.45,57848.0,97.8377,97.916,97.2699,97.358,57848.0
2024-02-01 13:30:00,99.45,99.74,99.42,99.47,35456.0,97.358,97.6419,97.3286,97.3776,35456.0
2024-02-01 14:00:00,99.49,99.82,99.48,99.82,60778.0,97.3972,97.7202,97.3874,97.7202,60778.0
2024-02-01 14:30:00,99.84,100.35,99.82,100.34,74941.0,97.7398,98.2391,97.7202,98.2293,74941.0
2024-02-01 15:00:00,100.35,100.45,100.2,100.31,92853.0,98.2391,98.337,98.0922,98.1999,92853.0
2024-02-01 15:30:00,100.31,100.67,100.27,100.55,255991.0,98.1999,98.5523,98.1607,98.4349,255991.0
2024-02-02 09:30:00,101.01,102.6,101.01,101.91,125865.0,98.8852,100.4417,98.8852,99.7662,125865.0
2024-02-02 10:00:00,102.06,102.46,101.5,102.46,72217.0,99.9131,100.3047,99.3649,100.3047,72217.0
2024-02-02 10:30:00,102.5,102.91,101.91,102.87,94975.0,100.3438,100.7452,99.7662,100.706,94975.0
2024-02-02 11:00:00,102.89,103.18,102.67,103.17,98845.0,100.7256,101.0095,100.5103,100.9997,98845.0
2024-02-02 11:30:00,103.19,103.81,103.13,103.41,145011.0,101.0193,101.6263,100.9606,101.2347,145011.0
2024-02-02 12:00:00,103.38,103.5,102.92,103.48,55586.0,101.2053,101.3228,100.755,101.3032,55586.0
2024-02-02 12:30:00,103.48,103.51,103.0,103.18,126944.0,101.3032,101.3326,100.8333,101.0095,126944.0
2024-02-02 13:00:00,103.22,103.48,103.06,103.09,73955.0,101.0487,101.3032,100.8921,100.9214,73955.0
2024-02-02 13:30:00,103.08,103.25,102.94,103.23,70475.0,100.9116,101.0781,100.7746,101.0585,70475.0
2024-02-02 14:00:00,103.23,103.61,103.17,103.23,49177.0,101.0585,101.4305,100.9997,101.0585,49177.0
2024-02-02 14:30:00,103.2,103.3,102.99,103.24,69186.0,101.0291,101.127,100.8235,101.0683,69186.0
2024-02-02 15:00:00,103.23,103.39,103.08,103.39,105745.0,101.0585,101.2151,100.9116,101.2151,105745.0
2024-02-02 15:30:00,103.41,103.54,103.07,103.13,291789.0,101.2347,101.362,100.9018,100.9606,291789.0
2024-02-05 09:30:00,102.72,103.1,102.19,102.47,125459.0,100.5592,100.9312,100.0404,100.3145,125459.0
2024-02-05 10:00:00,102.42,102.77,102.03,102.68,110793.0,100.2655,100.6082,99.8837,100.52,110793.0
2024-02-05 10:30:00,102.68,102.84,102.32,102.78,45672.0,100.52,100.6767,100.1676,100.6179,45672.0
2024-02-05 11:00:00,102.77,102.93,102.6,102.81,68989.0,100.6082,100.7648,100.4417,100.6473,68989.0
2024-02-05 11:30:00,102.81,102.9,102.67,102.82,46025.0,100.6473,100.7354,100.5103,100.6571,46025.0
2024-02-05 12:00:00,102.86,103.17,102.74,103.09,66370.0,100.6963,100.9997,100.5788,100.9214,66370.0
2024-02-05 12:30:00,103.14,103.33,103.09,103.27,41819.0,100.9704,101.1564,100.9214,101.0976,41819.0
2024-02-05 13:00:00,103.27,103.29,102.84,102.84,62473.0,101.0976,101.1172,100.6767,100.6767,62473.0
2024-02-05 13:30:00,102.89,103.03,102.66,102.89,49521.0,100.7256,100.8627,100.5005,100.7256,49521.0
2024-02-05 14:00:00,102.9,103.36,102.89,103.36,40628.0,100.7354,101.1857,100.7256,101.1857,40628.0
2024-02-05 14:30:00,103.38,103.41,103.25,103.29,32822.0,101.2053,101.2347,101.0781,101.1172,32822.0
2024-02-05 15:00:00,103.29,103.31,102.87,103.15,82227.0,101.1172,101.1368,100.706,100.9802,82227.0
2024-02-05 15:30:00,103.17,103.22,102.99,103.0,237996.0,100.9997,101.0487,100.8235,100.8333,237996.0
2024-02-06 09:30:00,103.25,104.05,102.82,103.32,155838.0,101.0781,101.8612,100.6571,101.1466,155838.0
2024-02-06 10:00:00,103.38,103.62,103.0,103.43,73413.0,101.2053,101.4403,100.8333,101.2543,73413.0
2024-02-06 10:30:00,103.36,103.59,103.08,103.27,82080.0,101.1857,101.4109,100.9116,101.0976,82080.0
2024-02-06 11:00:00,103.29,103.62,103.2,103.49,48159.0,101.1172,101.4403,101.0291,101.313,48159.0
2024-02-06 11:30:00,103.52,103.59,103.06,103.11,52527.0,101.3424,101.4109,100.8921,100.941,52527.0
2024-02-06 12:00:00,103.08,103.37,102.9,103.35,86121.0,100.9116,101.1955,100.7354,101.176,86121.0
2024-02-06 12:30:00,103.34,103.38,103.2,103.3,42405.0,101.1662,101.2053,101.0291,101.127,42405.0
2024-02-06 13:00:00,103.3,103.63,103.23,103.62,64585.0,101.127,101.4501,101.0585,101.4403,64585.0
2024-02-06 13:30:00,103.65,104.1,103.63,103.94,76291.0,101.4696,101.9102,101.4501,101.7535,76291.0
2024-02-06 14:00:00,103.96,103.96,103.35,103.45,88198.0,101.7731,101.7731,101.176,101.2738,88198.0
2024-02-06 14:30:00,103.46,103.89,103.43,103.89,59100.0,101.2836,101.7046,101.2543,101.7046,59100.0
2024-02-06 15:00:00,103.89,104.42,103.88,104.36,101836.0,101.7046,102.2234,101.6948,102.1647,101836.0
2024-02-06 15:30:00,104.37,104.84,104.15,104.47,409904.0,102.1745,102.6346,101.9591,102.2724,409904.0
2024-02-07 09:30:00,105.0,105.25,104.17,104.41,111800.0,102.7912,103.036,101.9787,102.2137,111800.0
2024-02-07 10:00:00,104.45,105.61,104.38,105.61,268026.0,102.2528,103.3884,102.1843,103.3884,268026.0
2024-02-07 10:30:00,105.61,105.67,105.22,105.37,173541.0,103.3884,103.4471,103.0066,103.1535,173541.0
2024-02-07 11:00:00,105.39,105.45,105.04,105.26,100051.0,103.173,103.2318,102.8304,103.0458,100051.0
2024-02-07 11:30:00,105.26,105.48,105.06,105.27,118062.0,103.0458,103.2611,102.85,103.0556,118062.0
2024-02-07 12:00:00,105.27,105.58,105.13,105.52,114310.0,103.0556,103.359,102.9185,103.3003,114310.0
2024-02-07 12:30:00,105.51,105.51,104.95,105.15,89123.0,103.2905,103.2905,102.7423,102.9381,89123.0
2024-02-07 13:00:00,105.2,105.65,104.93,105.65,205251.0,102.987,103.4276,102.7227,103.4276,205251.0
2024-02-07 13:30:00,105.67,105.92,105.51,105.78,97165.0,103.4471,103.6919,103.2905,103.5548,97165.0
2024-02-07 14:00:00,105.8,106.14,105.68,106.08,93367.0,103.5744,103.9073,103.4569,103.8485,93367.0
2024-02-07 14:30:00,106.11,106.33,105.7,106.33,124612.0,103.8779,104.0933,103.4765,104.0933,124612.0
2024-02-07 15:00:00,106.34,106.53,106.08,106.25,205339.0,104.1031,104.2891,103.8485,104.0149,205339.0
2024-02-07 15:30:00,106.25,106.33,105.82,105.86,474303.0,104.0149,104.0933,103.594,103.6332,474303.0
2024-02-08 09:30:00,104.56,108.38,103.81,108.18,352327.0,102.3605,106.1001,101.6263,105.9043,352327.0
2024-02-08 10:00:00,108.13,108.96,107.21,107.7,184838.0,105.8554,106.6679,104.9548,105.4344,184838.0
2024-02-08 10:30:00,107.65,108.02,106.58,107.33,176291.0,105.3855,105.7477,104.338,105.0722,176291.0
2024-02-08 11:00:00,107.34,107.57,106.68,106.87,108823.0,105.082,105.3072,104.4359,104.6219,108823.0
2024-02-08 11:30:00,106.84,107.61,106.67,107.17,92225.0,104.5925,105.3463,104.4261,104.9156,92225.0
2024-02-08 12:00:00,107.2,108.08,107.08,107.92,61829.0,104.945,105.8065,104.8275,105.6498,61829.0
2024-02-08 12:30:00,107.96,107.96,106.76,106.93,112910.0,105.689,105.689,104.5142,104.6806,112910.0
2024-02-08 13:00:00,106.93,107.14,106.68,107.0,61527.0,104.6806,104.8862,104.4359,104.7492,61527.0
2024-02-08 13:30:00,107.02,107.48,106.98,107.29,61920.0,104.7688,105.2191,104.7296,105.0331,61920.0
2024-02-08 14:00:00,107.3,107.77,107.06,107.59,64386.0,105.0429,105.503,104.8079,105.3268,64386.0
2024-02-08 14:30:00,107.56,108.03,107.44,107.73,99396.0,105.2974,105.7575,105.1799,105.4638,99396.0
2024-02-08 15:00:00,107.76,107.81,107.47,107.79,148496.0,105.4932,105.5421,105.2093,105.5226,148496.0
2024-02-08 15:30:00,107.79,107.89,107.25,107.42,341324.0,105.5226,105.6205,104.9939,105.1603,341324.0
2024-02-09 09:30:00,106.76,108.76,106.16,108.06,345169.0,104.5142,106.4721,103.9268,105.7869,345169.0
2024-02-09 10:00:00,108.09,108.93,107.5,108.45,459599.0,105.8162,106.6386,105.2387,106.1687,459599.0
2024-02-09 10:30:00,108.5,108.62,108.03,108.43,177980.0,106.2176,106.3351,105.7575,106.1491,177980.0
2024-02-09 11:00:00,108.41,108.67,108.16,108.64,127008.0,106.1295,106.384,105.8848,106.3547,127008.0
2024-02-09 11:30:00,108.66,108.76,108.12,108.31,136425.0,106.3743,106.4721,105.8456,106.0316,136425.0
2024-02-09 12:00:00,108.33,108.76,108.22,108.76,94552.0,106.0512,106.4721,105.9435,106.4721,94552.0
2024-02-09 12:30:00,108.79,109.33,108.72,109.19,122307.0,106.5015,107.0302,106.433,106.8931,122307.0
2024-02-09 13:00:00,109.22,109.45,109.12,109.42,81462.0,106.9225,107.1476,106.8246,107.1183,81462.0
2024-02-09 13:30:00,109.44,109.55,108.92,109.47,125081.0,107.1378,107.2455,106.6288,107.1672,125081.0
2024-02-09 14:00:00,109.47,109.71,109.42,109.6,88672.0,107.1672,107.4022,107.1183,107.2945,88672.0
2024-02-09 14:30:00,109.61,109.95,109.55,109.79,153226.0,107.3043,107.6371,107.2455,107.4805,153226.0
2024-02-09 15:00:00,109.79,110.04,109.57,109.99,177331.0,107.4805,107.7252,107.2651,107.6763,177331.0
2024-02-09 15:30:00,110.0,110.23,109.79,109.89,358211.0,107.6861,107.9112,107.4805,107.5784,358211.0
2024-02-12 09:30:00,109.85,110.09,109.01,109.79,126157.0,107.5392,107.7742,106.7169,107.4805,126157.0
2024-02-12 10:00:00,109.76,110.59,109.44,110.24,174673.0,107.4511,108.2637,107.1378,107.921,174673.0
2024-02-12 10:30:00,110.24,111.67,110.19,111.67,130646.0,107.921,109.3209,107.8721,109.3209,130646.0
2024-02-12 11:00:00,111.69,111.73,110.85,111.18,168607.0,109.3405,109.3797,108.5182,108.8412,168607.0
2024-02-12 11:30:00,111.17,111.27,110.93,111.02,81150.0,108.8315,108.9293,108.5965,108.6846,81150.0
2024-02-12 12:00:00,111.01,111.26,110.64,111.07,220142.0,108.6748,108.9196,108.3126,108.7336,220142.0
2024-02-12 12:30:00,111.02,111.06,110.75,110.94,67881.0,108.6846,108.7238,108.4203,108.6063,67881.0
2024-02-12 13:00:00,110.95,111.05,110.0,110.01,107819.0,108.6161,108.714,107.6861,107.6959,107819.0
2024-02-12 13:30:00,110.0,110.25,109.53,109.56,133957.0,107.6861,107.9308,107.226,107.2553,133957.0
2024-02-12 14:00:00,109.55,109.63,108.87,109.29,76435.0,107.2455,107.3238,106.5798,106.991,76435.0
2024-02-12 14:30:00,109.3,109.32,108.86,109.1,140580.0,107.0008,107.0204,106.57,106.805,140580.0
2024-02-12 15:00:00,109.1,109.38,109.0,109.32,227724.0,106.805,107.0791,106.7071,107.0204,227724.0
2024-02-12 15:30:00,109.35,109.57,108.89,108.89,295767.0,107.0497,107.2651,106.5994,106.5994,295767.0
2024-02-13 09:30:00,106.9,109.91,106.9,109.51,209871.0,104.6513,107.598,104.6513,107.2064,209871.0
2024-02-13 10:00:00,109.53,109.71,108.9,109.58,295196.0,107.226,107.4022,106.6092,107.2749,295196.0
2024-02-13 10:30:00,109.61,110.25,109.6,109.96,194783.0,107.3043,107.9308,107.2945,107.6469,194783.0
2024-02-13 11:00:00,109.96,110.8,109.89,110.77,125098.0,107.6469,108.4692,107.5784,108.4399,125098.0
2024-02-13 11:30:00,110.76,111.15,110.29,110.3,102581.0,108.4301,108.8119,107.97,107.9798,102581.0
2024-02-13 12:00:00,110.28,110.28,109.54,109.73,171527.0,107.9602,107.9602,107.2357,107.4217,171527.0
2024-02-13 12:30:00,109.7,110.0,109.37,109.46,146542.0,107.3924,107.6861,107.0693,107.1574,146542.0
2024-02-13 13:00:00,109.46,109.77,109.21,109.7,122794.0,107.1574,107.4609,106.9127,107.3924,122794.0
2024-02-13 13:30:00,109.7,109.79,109.49,109.7,115663.0,107.3924,107.4805,107.1868,107.3924,115663.0
2024-02-13 14:00:00,109.69,109.69,108.73,109.2,131743.0,107.3826,107.3826,106.4428,106.9029,131743.0
2024-02-13 14:30:00,109.2,109.46,108.69,108.84,136679.0,106.9029,107.1574,106.4036,106.5505,136679.0
2024-02-13 15:00:00,108.86,109.13,108.59,109.11,132657.0,106.57,106.8344,106.3057,106.8148,132657.0
2024-02-13 15:30:00,109.12,109.9,108.92,109.89,364862.0,106.8246,107.5882,106.6288,107.5784,364862.0
2024-02-14 09:30:00,110.4,111.45,110.4,111.43,199762.0,108.0777,109.1056,108.0777,109.086,199762.0
2024-02-14 10:00:00,111.49,111.95,111.23,111.61,173453.0,109.1447,109.595,108.8902,109.2622,173453.0
2024-02-14 10:30:00,111.61,111.92,111.28,111.81,149740.0,109.2622,109.5657,108.9391,109.458,149740.0
2024-02-14 11:00:00,111.75,112.16,111.44,112.05,190955.0,109.3993,109.8006,109.0958,109.6929,190955.0
2024-02-14 11:30:00,112.07,112.16,111.76,111.83,116539.0,109.7125,109.8006,109.409,109.4776,116539.0
2024-02-14 12:00:00,111.83,112.21,111.6,112.04,120837.0,109.4776,109.8496,109.2524,109.6832,120837.0
2024-02-14 12:30:00,112.05,112.2,111.86,112.16,87316.0,109.6929,109.8398,109.5069,109.8006,87316.0
2024-02-14 13:00:00,112.15,112.41,111.99,112.33,125592.0,109.7908,110.0454,109.6342,109.9671,125592.0
2024-02-14 13:30:00,112.34,112.5,112.03,112.11,89637.0,109.9768,110.1335,109.6734,109.7517,89637.0
2024-02-14 14:00:00,112.1,112.49,111.75,112.48,112606.0,109.7419,110.1237,109.3993,110.1139,112606.0
2024-02-14 14:30:00,112.48,112.66,112.3,112.62,88182.0,110.1139,110.2901,109.9377,110.251,88182.0
2024-02-14 15:00:00,112.61,113.08,112.6,112.94,136088.0,110.2412,110.7013,110.2314,110.5642,136088.0
2024-02-14 15:30:00,112.95,113.0,112.41,112.54,334514.0,110.574,110.623,110.0454,110.1726,334514.0
2024-02-15 09:30:00,112.97,113.59,112.82,113.43,125117.0,110.5936,111.2005,110.4467,111.0439,125117.0
2024-02-15 10:00:00,113.43,113.99,113.1,113.12,199426.0,111.0439,111.5921,110.7209,110.7404,199426.0
2024-02-15 10:30:00,113.12,113.98,112.95,113.93,167845.0,110.7404,111.5823,110.574,111.5334,167845.0
2024-02-15 11:00:00,113.9,114.0,113.16,113.5,146241.0,111.504,111.6019,110.7796,111.1124,146241.0
2024-02-15 11:30:00,113.52,113.69,113.23,113.43,181115.0,111.132,111.2984,110.8481,111.0439,181115.0
2024-02-15 12:00:00,113.43,113.84,113.16,113.81,133236.0,111.0439,111.4453,110.7796,111.4159,133236.0
2024-02-15 12:30:00,113.86,114.03,113.68,113.83,177157.0,111.4649,111.6313,111.2887,111.4355,177157.0
2024-02-15 13:00:00,113.83,113.98,113.63,113.7,104986.0,111.4355,111.5823,111.2397,111.3082,104986.0
2024-02-15 13:30:00,113.71,113.95,113.55,113.84,88493.0,111.318,111.553,111.1614,111.4453,88493.0
2024-02-15 14:00:00,113.87,114.29,113.83,114.06,140082.0,111.4747,111.8858,111.4355,111.6607,140082.0
2024-02-15 14:30:00,114.06,114.09,113.71,114.01,90580.0,111.6607,111.69,111.318,111.6117,90580.0
2024-02-15 15:00:00,114.02,114.15,113.94,113.98,96922.0,111.6215,111.7488,111.5432,111.5823,96922.0
2024-02-15 15:30:00,113.99,114.14,113.59,114.02,293896.0,111.5921,111.739,111.2005,111.6215,293896.0
2024-02-16 09:30:00,114.0,114.5,113.3,113.71,301516.0,112.0277,112.519,111.3398,111.7427,301516.0
2024-02-16 10:00:00,113.69,114.57,113.48,114.4,194043.0,111.7231,112.5878,111.5167,112.4208,194043.0
2024-02-16 10:30:00,114.36,115.03,114.18,114.66,121478.0,112.3815,113.0399,112.2046,112.6763,121478.0
2024-02-16 11:00:00,114.68,114.69,114.34,114.47,152904.0,112.6959,112.7058,112.3618,112.4896,152904.0
2024-02-16 11:30:00,114.5,114.84,114.43,114.76,150762.0,112.519,112.8532,112.4503,112.7745,150762.0
2024-02-16 12:00:00,114.75,114.8,113.54,113.59,212517.0,112.7647,112.8139,111.5757,111.6248,212517.0
2024-02-16 12:30:00,113.59,113.75,113.29,113.6,157173.0,111.6248,111.782,111.33,111.6346,157173.0
2024-02-16 13:00:00,113.55,113.93,113.27,113.86,149959.0,111.5855,111.9589,111.3103,111.8901,149959.0
2024-02-16 13:30:00,113.86,113.86,113.52,113.63,132564.0,111.8901,111.8901,111.556,111.6641,132564.0
2024-02-16 14:00:00,113.62,113.96,113.62,113.78,78963.0,111.6543,111.9884,111.6543,111.8115,78963.0
2024-02-16 14:30:00,113.78,113.78,113.03,113.48,113004.0,111.8115,111.8115,111.0745,111.5167,113004.0
2024-02-16 15:00:00,113.47,113.88,113.46,113.78,88989.0,111.5069,111.9098,111.497,111.8115,88989.0
2024-02-16 15:30:00,113.78,113.8,112.7,112.71,391331.0,111.8115,111.8312,110.7502,110.76,391331.0
2024-02-20 09:30:00,111.25,112.0,109.86,110.97,186225.0,109.3253,110.0623,107.9593,109.0501,186225.0
2024-02-20 10:00:00,110.95,111.07,110.34,110.49,103205.0,109.0305,109.1484,108.431,108.5784,103205.0
2024-02-20 10:30:00,110.45,111.05,110.44,111.03,58896.0,108.5391,109.1287,108.5293,109.1091,58896.0
2024-02-20 11:00:00,111.08,111.14,110.55,110.59,55129.0,109.1582,109.2172,108.6374,108.6767,55129.0
2024-02-20 11:30:00,110.59,110.63,109.96,109.99,71717.0,108.6767,108.716,108.0576,108.0871,71717.0
2024-02-20 12:00:00,109.98,109.99,109.45,109.55,109099.0,108.0772,108.0871,107.5564,107.6547,109099.0
2024-02-20 12:30:00,109.53,109.81,109.35,109.61,77485.0,107.635,107.9102,107.4581,107.7136,77485.0
2024-02-20 13:00:00,109.6,109.82,109.31,109.39,54274.0,107.7038,107.92,107.4188,107.4975,54274.0
2024-02-20 13:30:00,109.39,109.65,109.09,109.61,103648.0,107.4975,107.753,107.2026,107.7136,103648.0
2024-02-20 14:00:00,109.59,109.66,109.32,109.59,69602.0,107.694,107.7628,107.4287,107.694,69602.0
2024-02-20 14:30:00,109.59,110.07,109.55,109.82,141618.0,107.694,108.1657,107.6547,107.92,141618.0
2024-02-20 15:00:00,109.84,109.88,109.59,109.81,151968.0,107.9397,107.979,107.694,107.9102,151968.0
2024-02-20 15:30:00,109.84,109.85,109.39,109.59,377045.0,107.9397,107.9495,107.4975,107.694,377045.0
2024-02-21 09:30:00,108.81,109.28,107.89,109.07,80614.0,106.9275,107.3894,106.0234,107.183,80614.0
2024-02-21 10:00:00,109.09,109.21,108.55,108.61,51915.0,107.2026,107.3206,106.672,106.7309,51915.0
2024-02-21 10:30:00,108.59,108.76,108.46,108.58,58344.0,106.7113,106.8784,106.5835,106.7015,58344.0
2024-02-21 11:00:00,108.6,109.07,108.36,109.0,117301.0,106.7211,107.183,106.4853,107.1142,117301.0
2024-02-21 11:30:00,108.98,109.27,108.93,109.25,71557.0,107.0945,107.3795,107.0454,107.3599,71557.0
2024-02-21 12:00:00,109.28,110.05,109.19,110.01,62966.0,107.3894,108.146,107.3009,108.1067,62966.0
2024-02-21 12:30:00,110.04,110.12,109.78,109.93,51793.0,108.1362,108.2148,107.8807,108.0281,51793.0
2024-02-21 13:00:00,109.89,109.94,109.46,109.77,38738.0,107.9888,108.0379,107.5662,107.8709,38738.0
2024-02-21 13:30:00,109.79,109.85,109.64,109.78,48633.0,107.8905,107.9495,107.7431,107.8807,48633.0
2024-02-21 14:00:00,109.75,110.0,109.49,109.53,55123.0,107.8512,108.0969,107.5957,107.635,55123.0
2024-02-21 14:30:00,109.52,109.53,109.21,109.31,60779.0,107.6252,107.635,107.3206,107.4188,60779.0
2024-02-21 15:00:00,109.31,109.39,108.88,109.0,89216.0,107.4188,107.4975,106.9963,107.1142,89216.0
2024-02-21 15:30:00,109.02,109.56,108.97,109.31,231490.0,107.1339,107.6645,107.0847,107.4188,231490.0
2024-02-22 09:30:00,111.5,112.4,110.06,111.89,119499.0,109.5709,110.4554,108.1559,109.9542,119499.0
2024-02-22 10:00:00,112.01,112.21,111.4,112.2,101226.0,110.0721,110.2687,109.4727,110.2588,101226.0
2024-02-22 10:30:00,112.26,112.42,111.96,112.0,64148.0,110.3178,110.475,110.023,110.0623,64148.0
2024-02-22 11:00:00,112.08,112.33,111.71,111.71,178534.0,110.1409,110.3866,109.7773,109.7773,178534.0
2024-02-22 11:30:00,111.69,111.85,111.49,111.73,67139.0,109.7577,109.9149,109.5611,109.797,67139.0
2024-02-22 12:00:00,111.73,111.95,111.19,111.61,134502.0,109.797,110.0132,109.2663,109.679,134502.0
2024-02-22 12:30:00,111.61,111.66,111.43,111.43,99149.0,109.679,109.7282,109.5022,109.5022,99149.0
2024-02-22 13:00:00,111.42,111.42,111.0,111.17,117931.0,109.4923,109.4923,109.0796,109.2467,117931.0
2024-02-22 13:30:00,111.15,111.33,110.96,111.25,44189.0,109.227,109.4039,109.0403,109.3253,44189.0
2024-02-22 14:00:00,111.26,111.56,111.16,111.51,65442.0,109.3351,109.6299,109.2368,109.5808,65442.0
2024-02-22 14:30:00,111.51,111.53,110.83,111.11,88490.0,109.5808,109.6004,108.9125,109.1877,88490.0
2024-02-22 15:00:00,111.1,111.32,111.04,111.19,100950.0,109.1779,109.3941,109.1189,109.2663,100950.0
2024-02-22 15:30:00,111.21,111.52,111.12,111.51,288227.0,109.286,109.5906,109.1975,109.5808,288227.0
2024-02-23 09:30:00,112.07,112.47,110.89,111.25,132183.0,110.1311,110.5242,108.9715,109.3253,132183.0
2024-02-23 10:00:00,111.25,111.67,110.88,111.63,262591.0,109.3253,109.738,108.9617,109.6987,262591.0
2024-02-23 10:30:00,111.61,111.93,111.38,111.72,264414.0,109.679,109.9935,109.453,109.7871,264414.0
2024-02-23 11:00:00,111.72,111.91,111.45,111.82,155524.0,109.7871,109.9739,109.5218,109.8854,155524.0
2024-02-23 11:30:00,111.8,112.09,111.62,112.06,104000.0,109.8658,110.1507,109.6889,110.1213,104000.0
2024-02-23 12:00:00,112.11,112.12,111.5,111.69,150583.0,110.1704,110.1802,109.5709,109.7577,150583.0
2024-02-23 12:30:00,111.68,111.72,111.46,111.48,51672.0,109.7478,109.7871,109.5316,109.5513,51672.0
2024-02-23 13:00:00,111.48,111.53,111.3,111.4,56304.0,109.5513,109.6004,109.3744,109.4727,56304.0
2024-02-23 13:30:00,111.42,111.56,111.21,111.25,79283.0,109.4923,109.6299,109.286,109.3253,79283.0
2024-02-23 14:00:00,111.25,111.34,110.76,110.89,73509.0,109.3253,109.4137,108.8437,108.9715,73509.0
2024-02-23 14:30:00,110.88,111.25,110.81,111.18,68451.0,108.9617,109.3253,108.8929,109.2565,68451.0
2024-02-23 15:00:00,111.19,111.42,111.09,111.16,75221.0,109.2663,109.4923,109.168,109.2368,75221.0
2024-02-23 15:30:00,111.17,111.78,111.17,111.59,260549.0,109.2467,109.8461,109.2467,109.6594,260549.0
2024-02-26 09:30:00,112.0,112.28,111.28,111.89,84007.0,110.0623,110.3375,109.3548,109.9542,84007.0
2024-02-26 10:00:00,111.92,112.38,111.37,111.49,109191.0,109.9837,110.4357,109.4432,109.5611,109191.0
2024-02-26 10:30:00,111.51,111.62,110.88,111.02,111371.0,109.5808,109.6889,108.9617,109.0993,111371.0
2024-02-26 11:00:00,111.05,111.58,111.05,111.56,90813.0,109.1287,109.6496,109.1287,109.6299,90813.0
2024-02-26 11:30:00,111.54,111.68,111.23,111.58,77287.0,109.6103,109.7478,109.3056,109.6496,77287.0
2024-02-26 12:00:00,111.57,112.11,111.51,112.03,77916.0,109.6397,110.1704,109.5808,110.0918,77916.0
2024-02-26 12:30:00,112.03,112.13,111.56,111.56,103458.0,110.0918,110.19,109.6299,109.6299,103458.0
2024-02-26 13:00:00,111.57,111.6,111.22,111.32,68523.0,109.6397,109.6692,109.2958,109.3941,68523.0
2024-02-26 13:30:00,111.29,111.51,111.12,111.41,58624.0,109.3646,109.5808,109.1975,109.4825,58624.0
2024-02-26 14:00:00,111.41,111.56,111.33,111.44,79196.0,109.4825,109.6299,109.4039,109.512,79196.0
2024-02-26 14:30:00,111.43,111.67,111.29,111.49,71734.0,109.5022,109.738,109.3646,109.5611,71734.0
2024-02-26 15:00:00,111.45,111.52,111.36,111.52,70669.0,109.5218,109.5906,109.4334,109.5906,70669.0
2024-02-26 15:30:00,111.52,111.54,110.85,110.87,249637.0,109.5906,109.6103,108.9322,108.9518,249637.0
2024-02-27 09:30:00,110.84,111.19,110.12,110.26,113580.0,108.9224,109.2663,108.2148,108.3524,113580.0
2024-02-27 10:00:00,110.46,110.57,109.77,110.41,50283.0,108.5489,108.657,107.8709,108.4998,50283.0
2024-02-27 10:30:00,110.52,110.6,110.06,110.4,36921.0,108.6079,108.6865,108.1559,108.49,36921.0
2024-02-27 11:00:00,110.42,110.7,110.38,110.56,53408.0,108.5096,108.7848,108.4703,108.6472,53408.0
2024-02-27 11:30:00,110.55,110.72,110.36,110.53,40715.0,108.6374,108.8044,108.4507,108.6177,40715.0
2024-02-27 12:00:00,110.58,111.01,110.49,110.79,69581.0,108.6669,109.0894,108.5784,108.8732,69581.0
2024-02-27 12:30:00,110.79,110.82,110.46,110.46,28374.0,108.8732,108.9027,108.5489,108.5489,28374.0
2024-02-27 13:00:00,110.42,110.81,110.42,110.68,24196.0,108.5096,108.8929,108.5096,108.7651,24196.0
2024-02-27 13:30:00,110.67,110.74,110.39,110.56,37155.0,108.7553,108.8241,108.4802,108.6472,37155.0
2024-02-27 14:00:00,110.59,111.01,110.58,110.95,94689.0,108.6767,109.0894,108.6669,109.0305,94689.0
2024-02-27 14:30:00,110.97,111.15,110.8,110.84,54066.0,109.0501,109.227,108.8831,108.9224,54066.0
2024-02-27 15:00:00,110.83,110.84,110.52,110.83,82151.0,108.9125,108.9224,108.6079,108.9125,82151.0
2024-02-27 15:30:00,110.85,111.07,110.75,110.82,175690.0,108.9322,109.1484,108.8339,108.9027,175690.0
2024-02-28 09:30:00,110.61,111.8,110.5,111.48,70585.0,108.6963,109.8658,108.5882,109.5513,70585.0
2024-02-28 10:00:00,111.48,111.7,111.11,111.45,56732.0,109.5513,109.7675,109.1877,109.5218,56732.0
2024-02-28 10:30:00,111.52,111.95,111.39,111.78,101626.0,109.5906,110.0132,109.4628,109.8461,101626.0
2024-02-28 11:00:00,111.82,111.82,111.46,111.7,80452.0,109.8854,109.8854,109.5316,109.7675,80452.0
2024-02-28 11:30:00,111.72,111.89,111.48,111.69,78470.0,109.7871,109.9542,109.5513,109.7577,78470.0
2024-02-28 12:00:00,111.67,111.82,111.52,111.65,78845.0,109.738,109.8854,109.5906,109.7184,78845.0
2024-02-28 12:30:00,111.63,112.22,111.55,111.92,127996.0,109.6987,110.2785,109.6201,109.9837,127996.0
2024-02-28 13:00:00,111.91,112.4,111.76,112.32,134786.0,109.9739,110.4554,109.8264,110.3768,134786.0
2024-02-28 13:30:00,112.35,112.47,112.14,112.31,94424.0,110.4062,110.5242,110.1999,110.3669,94424.0
2024-02-28 14:00:00,112.34,112.39,111.95,112.19,148592.0,110.3964,110.4455,110.0132,110.249,148592.0
2024-02-28 14:30:00,112.2,112.2,111.65,112.0,83167.0,110.2588,110.2588,109.7184,110.0623,83167.0
2024-02-28 15:00:00,112.0,112.08,111.82,111.94,91152.0,110.0623,110.1409,109.8854,110.0033,91152.0
2024-02-28 15:30:00,111.94,111.98,111.61,111.8,177139.0,110.0033,110.0426,109.679,109.8658,177139.0
2024-02-29 09:30:00,112.0,112.22,110.76,111.53,168344.0,110.0623,110.2785,108.8437,109.6004,168344.0
2024-02-29 10:00:00,111.51,111.99,110.78,111.21,92509.0,109.5808,110.0525,108.8634,109.286,92509.0
2024-02-29 10:30:00,111.23,111.48,110.84,110.92,80677.0,109.3056,109.5513,108.9224,109.001,80677.0
2024-02-29 11:00:00,110.97,110.98,110.66,110.72,52922.0,109.0501,109.0599,108.7455,108.8044,52922.0
2024-02-29 11:30:00,110.69,110.7,110.11,110.46,36414.0,108.775,108.7848,108.205,108.5489,36414.0
2024-02-29 12:00:00,110.47,110.69,110.39,110.48,55244.0,108.5588,108.775,108.4802,108.5686,55244.0
2024-02-29 12:30:00,110.48,110.66,110.41,110.59,46524.0,108.5686,108.7455,108.4998,108.6767,46524.0
2024-02-29 13:00:00,110.6,110.8,110.39,110.52,61254.0,108.6865,108.8831,108.4802,108.6079,61254.0
2024-02-29 13:30:00,110.52,111.15,110.52,110.81,88910.0,108.6079,109.227,108.6079,108.8929,88910.0
2024-02-29 14:00:00,110.86,111.13,110.83,110.99,45952.0,108.942,109.2073,108.9125,109.0698,45952.0
2024-02-29 14:30:00,111.01,111.06,110.78,110.96,70376.0,109.0894,109.1386,108.8634,109.0403,70376.0
2024-02-29 15:00:00,110.96,111.36,110.88,111.33,81567.0,109.0403,109.4334,108.9617,109.4039,81567.0
2024-02-29 15:30:00,111.34,111.95,111.29,111.73,384782.0,109.4137,110.0132,109.3646,109.797,384782.0
2024-03-01 09:30:00,111.56,113.62,110.79,110.95,223280.0,109.6299,111.6543,108.8732,109.0305,223280.0
2024-03-01 10:00:00,111.02,111.39,110.86,110.94,103144.0,109.0993,109.4628,108.942,109.0206,103144.0
2024-03-01 10:30:00,110.97,111.06,110.12,110.17,122155.0,109.0501,109.1386,108.2148,108.264,122155.0
2024-03-01 11:00:00,110.2,110.54,110.0,110.26,128937.0,108.2934,108.6276,108.0969,108.3524,128937.0
2024-03-01 11:30:00,110.27,110.31,109.85,110.31,94583.0,108.3622,108.4015,107.9495,108.4015,94583.0
2024-03-01 12:00:00,110.27,110.7,110.13,110.7,92969.0,108.3622,108.7848,108.2246,108.7848,92969.0
2024-03-01 12:30:00,110.71,111.19,110.65,110.79,172449.0,108.7946,109.2663,108.7357,108.8732,172449.0
2024-03-01 13:00:00,110.78,110.79,110.07,110.08,105378.0,108.8634,108.8732,108.1657,108.1755,105378.0
2024-03-01 13:30:00,110.08,110.52,109.91,110.45,109230.0,108.1755,108.6079,108.0085,108.5391,109230.0
2024-03-01 14:00:00,110.46,110.59,110.16,110.19,77390.0,108.5489,108.6767,108.2541,108.2836,77390.0
2024-03-01 14:30:00,110.19,110.59,110.15,110.38,97128.0,108.2836,108.6767,108.2443,108.4703,97128.0
2024-03-01 15:00:00,110.36,110.4,109.91,110.15,123184.0,108.4507,108.49,108.0085,108.2443,123184.0
2024-03-01 15:30:00,110.15,111.09,109.88,111.0,636959.0,108.2443,109.168,107.979,109.0796,636959.0
2024-03-04 09:30:00,110.06,110.61,108.37,110.17,281983.0,108.1559,108.6963,106.4951,108.264,281983.0
2024-03-04 10:00:00,110.23,111.4,109.93,111.39,187613.0,108.3229,109.4727,108.0281,109.4628,187613.0
2024-03-04 10:30:00,111.39,111.84,111.19,111.51,138172.0,109.4628,109.9051,109.2663,109.5808,138172.0
2024-03-04 11:00:00,111.56,111.64,111.1,111.59,136033.0,109.6299,109.7085,109.1779,109.6594,136033.0
2024-03-04 11:30:00,111.59,111.72,111.36,111.4,87464.0,109.6594,109.7871,109.4334,109.4727,87464.0
2024-03-04 12:00:00,111.38,111.6,111.21,111.59,126684.0,109.453,109.6692,109.286,109.6594,126684.0
2024-03-04 12:30:00,111.58,111.78,111.5,111.75,112832.0,109.6496,109.8461,109.5709,109.8166,112832.0
2024-03-04 13:00:00,111.76,111.86,111.62,111.74,104143.0,109.8264,109.9247,109.6889,109.8068,104143.0
2024-03-04 13:30:00,111.74,111.85,111.63,111.79,86484.0,109.8068,109.9149,109.6987,109.8559,86484.0
2024-03-04 14:00:00,111.79,111.89,111.62,111.78,91993.0,109.8559,109.9542,109.6889,109.8461,91993.0
2024-03-04 14:30:00,111.78,112.19,111.78,112.03,144462.0,109.8461,110.249,109.8461,110.0918,144462.0
2024-03-04 15:00:00,112.03,112.1,111.82,111.91,121112.0,110.0918,110.1606,109.8854,109.9739,121112.0
2024-03-04 15:30:00,111.9,111.9,111.29,111.37,411827.0,109.964,109.964,109.3646,109.4432,411827.0
2024-03-05 09:30:00,111.21,111.62,109.99,110.45,89347.0,109.286,109.6889,108.0871,108.5391,89347.0
2024-03-05 10:00:00,110.51,110.72,109.4,109.9,91254.0,108.5981,108.8044,107.5073,107.9986,91254.0
2024-03-05 10:30:00,109.93,110.06,109.34,109.51,84479.0,108.0281,108.1559,107.4483,107.6154,84479.0
2024-03-05 11:00:00,109.51,110.23,109.26,109.91,136377.0,107.6154,108.3229,107.3697,108.0085,136377.0
2024-03-05 11:30:00,109.92,109.97,109.21,109.44,65964.0,108.0183,108.0674,107.3206,107.5466,65964.0
2024-03-05 12:00:00,109.49,110.02,109.38,110.0,67474.0,107.5957,108.1166,107.4876,108.0969,67474.0
2024-03-05 12:30:00,110.02,110.1,109.64,109.99,82566.0,108.1166,108.1952,107.7431,108.0871,82566.0
2024-03-05 13:00:00,109.98,110.02,109.73,109.85,75636.0,108.0772,108.1166,107.8316,107.9495,75636.0
2024-03-05 13:30:00,109.84,109.98,109.45,109.61,64474.0,107.9397,108.0772,107.5564,107.7136,64474.0
2024-03-05 14:00:00,109.62,109.89,109.46,109.86,55958.0,107.7235,107.9888,107.5662,107.9593,55958.0
2024-03-05 14:30:00,109.85,109.85,109.34,109.56,61337.0,107.9495,107.9495,107.4483,107.6645,61337.0
2024-03-05 15:00:00,109.55,109.81,109.08,109.09,69500.0,107.6547,107.9102,107.1928,107.2026,69500.0
2024-03-05 15:30:00,109.1,109.72,109.01,109.41,321833.0,107.2125,107.8217,107.124,107.5171,321833.0
2024-03-06 09:30:00,110.12,110.88,108.85,109.62,146416.0,108.2148,108.9617,106.9668,107.7235,146416.0
2024-03-06 10:00:00,109.55,110.68,109.49,109.87,99394.0,107.6547,108.7651,107.5957,107.9691,99394.0
2024-03-06 10:30:00,109.9,110.63,109.71,110.39,61601.0,107.9986,108.716,107.8119,108.4802,61601.0
2024-03-06 11:00:00,110.43,110.6,109.83,110.12,62270.0,108.5195,108.6865,107.9298,108.2148,62270.0
2024-03-06 11:30:00,110.04,110.04,109.39,109.42,67652.0,108.1362,108.1362,107.4975,107.5269,67652.0
2024-03-06 12:00:00,109.4,109.6,109.34,109.51,70506.0,107.5073,107.7038,107.4483,107.6154,70506.0
2024-03-06 12:30:00,109.52,109.67,109.22,109.35,72476.0,107.6252,107.7726,107.3304,107.4581,72476.0
2024-03-06 13:00:00,109.36,109.49,109.22,109.41,37104.0,107.468,107.5957,107.3304,107.5171,37104.0
2024-03-06 13:30:00,109.42,109.42,108.45,108.83,89566.0,107.5269,107.5269,106.5737,106.9471,89566.0
2024-03-06 14:00:00,108.82,109.16,108.5,109.16,72206.0,106.9373,107.2714,106.6228,107.2714,72206.0
2024-03-06 14:30:00,109.19,109.22,108.68,108.75,59180.0,107.3009,107.3304,106.7997,106.8685,59180.0
2024-03-06 15:00:00,108.72,108.96,108.47,108.79,88203.0,106.839,107.0749,106.5934,106.9078,88203.0
2024-03-06 15:30:00,108.81,109.0,108.44,108.86,325360.0,106.9275,107.1142,106.5639,106.9766,325360.0
2024-03-07 09:30:00,109.05,110.02,108.45,109.24,107876.0,107.1633,108.1166,106.5737,107.35,107876.0
2024-03-07 10:00:00,109.29,109.86,109.18,109.86,29550.0,107.3992,107.9593,107.2911,107.9593,29550.0
2024-03-07 10:30:00,109.89,110.43,109.35,110.37,39591.0,107.9888,108.5195,107.4581,108.4605,39591.0
2024-03-07 11:00:00,110.33,110.33,109.76,109.96,46903.0,108.4212,108.4212,107.861,108.0576,46903.0
2024-03-07 11:30:00,109.97,110.54,109.79,110.23,55922.0,108.0674,108.6276,107.8905,108.3229,55922.0
2024-03-07 12:00:00,110.22,110.5,110.16,110.31,41438.0,108.3131,108.5882,108.2541,108.4015,41438.0
2024-03-07 12:30:00,110.31,110.4,110.17,110.25,43649.0,108.4015,108.49,108.264,108.3426,43649.0
2024-03-07 13:00:00,110.25,110.65,110.18,110.55,45203.0,108.3426,108.7357,108.2738,108.6374,45203.0
2024-03-07 13:30:00,110.56,110.85,110.42,110.81,64409.0,108.6472,108.9322,108.5096,108.8929,64409.0
2024-03-07 14:00:00,110.82,111.07,110.72,110.9,43535.0,108.9027,109.1484,108.8044,108.9813,43535.0
2024-03-07 14:30:00,110.9,111.22,110.79,111.0,58791.0,108.9813,109.2958,108.8732,109.0796,58791.0
2024-03-07 15:00:00,110.98,110.98,110.43,110.45,97727.0,109.0599,109.0599,108.5195,108.5391,97727.0
2024-03-07 15:30:00,110.45,110.96,110.45,110.94,196563.0,108.5391,109.0403,108.5391,109.0206,196563.0
2024-03-08 09:30:00,111.0,111.11,109.51,110.1,110221.0,109.0796,109.1877,107.6154,108.1952,110221.0
2024-03-08 10:00:00,110.09,110.29,109.78,109.83,77207.0,108.1853,108.3819,107.8807,107.9298,77207.0
2024-03-08 10:30:00,109.83,109.91,109.35,109.69,103528.0,107.9298,108.0085,107.4581,107.7923,103528.0
2024-03-08 11:00:00,109.71,109.71,108.85,108.95,81727.0,107.8119,107.8119,106.9668,107.0651,81727.0
2024-03-08 11:30:00,108.93,109.01,108.56,108.65,94368.0,107.0454,107.124,106.6818,106.7703,94368.0
2024-03-08 12:00:00,108.65,109.25,108.57,109.21,71432.0,106.7703,107.3599,106.6916,107.3206,71432.0
2024-03-08 12:30:00,109.21,109.3,108.84,109.03,53677.0,107.3206,107.409,106.957,107.1437,53677.0
2024-03-08 13:00:00,109.04,109.04,108.51,108.73,57425.0,107.1535,107.1535,106.6327,106.8489,57425.0
2024-03-08 13:30:00,108.73,108.74,107.92,108.22,74532.0,106.8489,106.8587,106.0529,106.3477,74532.0
2024-03-08 14:00:00,108.25,108.94,108.24,108.9,86690.0,106.3772,107.0552,106.3673,107.0159,86690.0
2024-03-08 14:30:00,108.9,109.27,108.9,109.09,41926.0,107.0159,107.3795,107.0159,107.2026,41926.0
2024-03-08 15:00:00,109.09,109.16,108.63,108.64,39492.0,107.2026,107.2714,106.7506,106.7604,39492.0
2024-03-08 15:30:00,108.62,108.87,108.56,108.75,163151.0,106.7408,106.9864,106.6818,106.8685,163151.0
2024-03-11 09:30:00,108.75,108.9,107.17,107.82,118920.0,106.8685,107.0159,105.3159,105.9546,118920.0
2024-03-11 10:00:00,107.82,108.03,107.44,107.76,108034.0,105.9546,106.161,105.5812,105.8957,108034.0
2024-03-11 10:30:00,107.77,108.33,107.7,108.33,83582.0,105.9055,106.4558,105.8367,106.4558,83582.0
2024-03-11 11:00:00,108.32,108.38,107.87,107.9,62116.0,106.446,106.5049,106.0037,106.0332,62116.0
2024-03-11 11:30:00,107.88,108.19,107.73,108.11,70736.0,106.0136,106.3182,105.8662,106.2396,70736.0
2024-03-11 12:00:00,108.13,108.39,107.98,108.24,60567.0,106.2593,106.5148,106.1118,106.3673,60567.0
2024-03-11 12:30:00,108.25,108.66,108.2,108.59,70316.0,106.3772,106.7801,106.328,106.7113,70316.0
2024-03-11 13:00:00,108.59,108.71,108.19,108.63,103123.0,106.7113,106.8292,106.3182,106.7506,103123.0
2024-03-11 13:30:00,108.65,108.73,108.42,108.5,66028.0,106.7703,106.8489,106.5442,106.6228,66028.0
2024-03-11 14:00:00,108.5,108.5,108.03,108.38,86455.0,106.6228,106.6228,106.161,106.5049,86455.0
2024-03-11 14:30:00,108.38,108.53,108.25,108.51,63901.0,106.5049,106.6523,106.3772,106.6327,63901.0
2024-03-11 15:00:00,108.51,108.53,108.33,108.38,77415.0,106.6327,106.6523,106.4558,106.5049,77415.0
2024-03-11 15:30:00,108.37,108.78,108.26,108.75,292846.0,106.4951,106.898,106.387,106.8685,292846.0
2024-03-12 09:30:00,109.0,109.42,108.3,109.06,76743.0,107.1142,107.5269,106.4263,107.1732,76743.0
2024-03-12 10:00:00,109.07,110.01,108.95,109.8,67353.0,107.183,108.1067,107.0651,107.9004,67353.0
2024-03-12 10:30:00,109.84,110.0,109.57,109.9,51613.0,107.9397,108.0969,107.6743,107.9986,51613.0
2024-03-12 11:00:00,109.92,110.13,109.71,110.12,40660.0,108.0183,108.2246,107.8119,108.2148,40660.0
2024-03-12 11:30:00,110.09,110.24,109.76,110.21,34800.0,108.1853,108.3327,107.861,108.3033,34800.0
2024-03-12 12:00:00,110.25,110.3,109.88,109.93,26372.0,108.3426,108.3917,107.979,108.0281,26372.0
2024-03-12 12:30:00,109.96,109.99,109.7,109.88,23282.0,108.0576,108.0871,107.8021,107.979,23282.0
2024-03-12 13:00:00,109.89,109.91,109.47,109.68,23852.0,107.9888,108.0085,107.5761,107.7824,23852.0
2024-03-12 13:30:00,109.68,109.96,109.67,109.87,17253.0,107.7824,108.0576,107.7726,107.9691,17253.0
2024-03-12 14:00:00,109.92,109.92,109.71,109.77,22560.0,108.0183,108.0183,107.8119,107.8709,22560.0
2024-03-12 14:30:00,109.8,110.25,109.62,110.19,70180.0,107.9004,108.3426,107.7235,108.2836,70180.0
2024-03-12 15:00:00,110.2,110.37,109.98,110.37,85078.0,108.2934,108.4605,108.0772,108.4605,85078.0
2024-03-12 15:30:00,110.33,110.37,109.83,110.0,377531.0,108.4212,108.4605,107.9298,108.0969,377531.0
2024-03-13 09:30:00,109.94,111.63,109.94,110.9,61216.0,108.0379,109.6987,108.0379,108.9813,61216.0
2024-03-13 10:00:00,110.91,111.09,110.41,110.42,113093.0,108.9912,109.168,108.4998,108.5096,113093.0
2024-03-13 10:30:00,110.41,110.75,110.3,110.7,41292.0,108.4998,108.8339,108.3917,108.7848,41292.0
2024-03-13 11:00:00,110.7,110.77,110.54,110.58,35228.0,108.7848,108.8536,108.6276,108.6669,35228.0
2024-03-13 11:30:00,110.55,110.75,110.44,110.72,20091.0,108.6374,108.8339,108.5293,108.8044,20091.0
2024-03-13 12:00:00,110.73,110.94,110.67,110.75,26623.0,108.8143,109.0206,108.7553,108.8339,26623.0
2024-03-13 12:30:00,110.74,111.04,110.73,110.99,25097.0,108.8241,109.1189,108.8143,109.0698,25097.0
2024-03-13 13:00:00,111.01,111.34,110.89,110.89,68812.0,109.0894,109.4137,108.9715,108.9715,68812.0
2024-03-13 13:30:00,110.89,110.89,110.45,110.71,48769.0,108.9715,108.9715,108.5391,108.7946,48769.0
2024-03-13 14:00:00,110.68,110.74,110.53,110.59,38058.0,108.7651,108.8241,108.6177,108.6767,38058.0
2024-03-13 14:30:00,110.58,110.69,110.2,110.23,42724.0,108.6669,108.775,108.2934,108.3229,42724.0
2024-03-13 15:00:00,110.25,110.36,109.81,110.05,95539.0,108.3426,108.4507,107.9102,108.146,95539.0
2024-03-13 15:30:00,110.05,110.28,109.84,109.98,218221.0,108.146,108.3721,107.9397,108.0772,218221.0
2024-03-14 09:30:00,110.32,110.4,109.0,109.05,81065.0,108.4114,108.49,107.1142,107.1633,81065.0
2024-03-14 10:00:00,108.99,109.66,108.91,109.46,60866.0,107.1044,107.7628,107.0258,107.5662,60866.0
2024-03-14 10:30:00,109.46,109.66,109.15,109.21,58499.0,107.5662,107.7628,107.2616,107.3206,58499.0
2024-03-14 11:00:00,109.26,109.48,109.16,109.3,37487.0,107.3697,107.5859,107.2714,107.409,37487.0
2024-03-14 11:30:00,109.32,109.88,109.22,109.88,36755.0,107.4287,107.979,107.3304,107.979,36755.0
2024-03-14 12:00:00,109.9,109.9,109.2,109.42,42091.0,107.9986,107.9986,107.3107,107.5269,42091.0
2024-03-14 12:30:00,109.43,109.55,109.39,109.51,40501.0,107.5368,107.6547,107.4975,107.6154,40501.0
2024-03-14 13:00:00,109.49,109.51,108.92,108.92,33289.0,107.5957,107.6154,107.0356,107.0356,33289.0
2024-03-14 13:30:00,108.87,109.33,108.8,109.33,43265.0,106.9864,107.4385,106.9177,107.4385,43265.0
2024-03-14 14:00:00,109.34,109.45,109.26,109.44,35454.0,107.4483,107.5564,107.3697,107.5466,35454.0
2024-03-14 14:30:00,109.44,109.67,109.37,109.43,36342.0,107.5466,107.7726,107.4778,107.5368,36342.0
2024-03-14 15:00:00,109.41,109.41,108.97,109.13,62125.0,107.5171,107.5171,107.0847,107.2419,62125.0
2024-03-14 15:30:00,109.13,110.04,108.92,110.04,273253.0,107.2419,108.1362,107.0356,108.1362,273253.0
2024-03-15 09:30:00,109.22,109.74,109.06,109.43,70480.0,107.3304,107.8414,107.1732,107.5368,70480.0
2024-03-15 10:00:00,109.43,110.0,109.29,109.93,54559.0,107.5368,108.0969,107.3992,108.0281,54559.0
2024-03-15 10:30:00,109.95,110.75,109.82,110.33,93980.0,108.0478,108.8339,107.92,108.4212,93980.0
2024-03-15 11:00:00,110.33,110.47,109.96,110.44,51545.0,108.4212,108.5588,108.0576,108.5293,51545.0
2024-03-15 11:30:00,110.35,110.55,110.3,110.45,84229.0,108.4408,108.6374,108.3917,108.5391,84229.0
2024-03-15 12:00:00,110.42,110.55,110.09,110.11,104558.0,108.5096,108.6374,108.1853,108.205,104558.0
2024-03-15 12:30:00,110.1,110.3,109.87,110.12,64871.0,108.1952,108.3917,107.9691,108.2148,64871.0
2024-03-15 13:00:00,110.11,110.65,110.11,110.58,49228.0,108.205,108.7357,108.205,108.6669,49228.0
2024-03-15 13:30:00,110.58,110.81,110.5,110.81,84162.0,108.6669,108.8929,108.5882,108.8929,84162.0
2024-03-15 14:00:00,110.81,110.93,110.62,110.91,101910.0,108.8929,109.0108,108.7062,108.9912,101910.0
2024-03-15 14:30:00,110.9,110.99,110.65,110.84,100944.0,108.9813,109.0698,108.7357,108.9224,100944.0
2024-03-15 15:00:00,110.84,110.85,110.64,110.75,89975.0,108.9224,108.9322,108.7258,108.8339,89975.0
2024-03-15 15:30:00,110.76,110.79,110.13,110.39,504139.0,108.8437,108.8732,108.2246,108.4802,504139.0
2024-03-18 09:30:00,110.79,111.38,110.16,110.58,93650.0,108.8732,109.453,108.2541,108.6669,93650.0
2024-03-18 10:00:00,110.56,110.8,110.36,110.36,73164.0,108.6472,108.8831,108.4507,108.4507,73164.0
2024-03-18 10:30:00,110.4,110.84,110.1,110.84,63438.0,108.49,108.9224,108.1952,108.9224,63438.0
2024-03-18 11:00:00,110.85,110.85,110.53,110.8,38371.0,108.9322,108.9322,108.6177,108.8831,38371.0
2024-03-18 11:30:00,110.76,111.07,110.64,110.93,43420.0,108.8437,109.1484,108.7258,109.0108,43420.0
2024-03-18 12:00:00,110.9,111.18,110.79,111.09,53012.0,108.9813,109.2565,108.8732,109.168,53012.0
2024-03-18 12:30:00,111.09,111.12,110.74,110.88,37106.0,109.168,109.1975,108.8241,108.9617,37106.0
2024-03-18 13:00:00,110.85,111.2,110.74,111.17,33117.0,108.9322,109.2761,108.8241,109.2467,33117.0
2024-03-18 13:30:00,111.16,111.18,110.93,111.01,39209.0,109.2368,109.2565,109.0108,109.0894,39209.0
2024-03-18 14:00:00,111.05,111.75,111.03,111.62,151975.0,109.1287,109.8166,109.1091,109.6889,151975.0
2024-03-18 14:30:00,111.64,111.66,110.92,111.08,60700.0,109.7085,109.7282,109.001,109.1582,60700.0
2024-03-18 15:00:00,111.07,111.31,110.9,110.93,132295.0,109.1484,109.3842,108.9813,109.0108,132295.0
2024-03-18 15:30:00,110.93,111.07,110.26,110.27,317004.0,109.0108,109.1484,108.3524,108.3622,317004.0
2024-03-19 09:30:00,110.0,110.72,109.6,110.12,36556.0,108.0969,108.8044,107.7038,108.2148,36556.0
2024-03-19 10:00:00,110.12,110.47,110.01,110.21,27234.0,108.2148,108.5588,108.1067,108.3033,27234.0
2024-03-19 10:30:00,110.22,111.03,110.22,110.85,41643.0,108.3131,109.1091,108.3131,108.9322,41643.0
2024-03-19 11:00:00,110.85,110.97,110.74,110.84,27333.0,108.9322,109.0501,108.8241,108.9224,27333.0
2024-03-19 11:30:00,110.85,111.0,110.76,110.92,40968.0,108.9322,109.0796,108.8437,109.001,40968.0
2024-03-19 12:00:00,110.94,111.18,110.78,111.12,48642.0,109.0206,109.2565,108.8634,109.1975,48642.0
2024-03-19 12:30:00,111.12,111.46,110.82,110.89,158127.0,109.1975,109.5316,108.9027,108.9715,158127.0
2024-03-19 13:00:00,110.92,111.08,110.61,110.7,42470.0,109.001,109.1582,108.6963,108.7848,42470.0
2024-03-19 13:30:00,110.72,110.77,110.53,110.57,135477.0,108.8044,108.8536,108.6177,108.657,135477.0
2024-03-19 14:00:00,110.55,110.57,110.38,110.43,36354.0,108.6374,108.657,108.4703,108.5195,36354.0
2024-03-19 14:30:00,110.44,110.82,110.43,110.7,304058.0,108.5293,108.9027,108.5195,108.7848,304058.0
2024-03-19 15:00:00,110.66,110.91,110.63,110.78,207059.0,108.7455,108.9912,108.716,108.8634,207059.0
2024-03-19 15:30:00,110.79,110.86,110.33,110.73,261716.0,108.8732,108.942,108.4212,108.8143,261716.0
2024-03-20 09:30:00,110.48,111.32,110.46,110.85,48829.0,108.5686,109.3941,108.5489,108.9322,48829.0
2024-03-20 10:00:00,110.82,111.44,110.64,111.25,76154.0,108.9027,109.512,108.7258,109.3253,76154.0
2024-03-20 10:30:00,111.27,111.29,110.97,111.15,107595.0,109.3449,109.3646,109.0501,109.227,107595.0
2024-03-20 11:00:00,111.15,111.33,110.98,111.29,47480.0,109.227,109.4039,109.0599,109.3646,47480.0
2024-03-20 11:30:00,111.28,111.28,110.97,111.12,45092.0,109.3548,109.3548,109.0501,109.1975,45092.0
2024-03-20 12:00:00,111.07,111.18,110.95,111.07,43530.0,109.1484,109.2565,109.0305,109.1484,43530.0
2024-03-20 12:30:00,111.06,111.18,110.9,111.07,46385.0,109.1386,109.2565,108.9813,109.1484,46385.0
2024-03-20 13:00:00,111.04,111.04,110.55,110.55,40044.0,109.1189,109.1189,108.6374,108.6374,40044.0
2024-03-20 13:30:00,110.51,110.76,110.25,110.26,81463.0,108.5981,108.8437,108.3426,108.3524,81463.0
2024-03-20 14:00:00,110.25,110.76,110.0,110.53,147084.0,108.3426,108.8437,108.0969,108.6177,147084.0
2024-03-20 14:30:00,110.55,111.29,110.03,111.01,126566.0,108.6374,109.3646,108.1264,109.0894,126566.0
2024-03-20 15:00:00,111.05,112.51,110.93,112.4,521345.0,109.1287,110.5635,109.0108,110.4554,521345.0
2024-03-20 15:30:00,112.34,112.7,112.04,112.64,476061.0,110.3964,110.7502,110.1016,110.6912,476061.0
2024-03-21 09:30:00,113.99,115.46,113.69,115.3,265891.0,112.0179,113.4624,111.7231,113.3052,265891.0
2024-03-21 10:00:00,115.33,115.94,114.89,115.69,206693.0,113.3347,113.9341,112.9023,113.6885,206693.0
2024-03-21 10:30:00,115.69,116.38,115.57,116.38,396646.0,113.6885,114.3665,113.5705,114.3665,396646.0
2024-03-21 11:00:00,116.31,116.55,115.82,116.09,174268.0,114.2977,114.5336,113.8162,114.0815,174268.0
2024-03-21 11:30:00,116.09,116.14,115.6,115.84,136059.0,114.0815,114.1307,113.6,113.8359,136059.0
2024-03-21 12:00:00,115.8,116.0,115.78,115.94,124776.0,113.7966,113.9931,113.7769,113.9341,124776.0
2024-03-21 12:30:00,115.94,115.96,114.86,114.86,78928.0,113.9341,113.9538,112.8728,112.8728,78928.0
2024-03-21 13:00:00,114.88,115.0,114.62,114.77,87690.0,112.8925,113.0104,112.637,112.7844,87690.0
2024-03-21 13:30:00,114.76,115.09,114.71,115.07,68572.0,112.7745,113.0988,112.7254,113.0792,68572.0
2024-03-21 14:00:00,115.03,115.25,114.95,115.08,52000.0,113.0399,113.2561,112.9613,113.089,52000.0
2024-03-21 14:30:00,115.1,115.13,114.81,114.92,52871.0,113.1087,113.1381,112.8237,112.9318,52871.0
2024-03-21 15:00:00,114.93,115.31,114.9,115.3,114634.0,112.9416,113.315,112.9121,113.3052,114634.0
2024-03-21 15:30:00,115.3,115.43,114.53,114.54,492850.0,113.3052,113.433,112.5485,112.5584,492850.0
2024-03-22 09:30:00,114.3,114.59,113.32,113.33,84560.0,112.3225,112.6075,111.3595,111.3693,84560.0
2024-03-22 10:00:00,113.35,113.74,112.8,112.96,65898.0,111.3889,111.7722,110.8485,111.0057,65898.0
2024-03-22 10:30:00,112.99,113.03,112.46,112.69,87803.0,111.0352,111.0745,110.5143,110.7404,87803.0
2024-03-22 11:00:00,112.68,113.28,112.6,113.28,54649.0,110.7305,111.3202,110.6519,111.3202,54649.0
2024-03-22 11:30:00,113.28,113.28,112.68,112.81,72007.0,111.3202,111.3202,110.7305,110.8583,72007.0
2024-03-22 12:00:00,112.8,112.88,112.74,112.82,45256.0,110.8485,110.9271,110.7895,110.8681,45256.0
2024-03-22 12:30:00,112.85,113.11,112.76,113.11,43469.0,110.8976,111.1531,110.8091,111.1531,43469.0
2024-03-22 13:00:00,113.09,113.22,113.05,113.22,30276.0,111.1334,111.2612,111.0941,111.2612,30276.0
2024-03-22 13:30:00,113.24,113.51,113.23,113.41,29547.0,111.2808,111.5462,111.271,111.4479,29547.0
2024-03-22 14:00:00,113.4,113.4,112.98,113.07,39845.0,111.4381,111.4381,111.0253,111.1138,39845.0
2024-03-22 14:30:00,113.08,113.13,112.97,113.02,27161.0,111.1236,111.1727,111.0155,111.0646,27161.0
2024-03-22 15:00:00,113.02,113.03,112.66,112.86,52328.0,111.0646,111.0745,110.7109,110.9074,52328.0
2024-03-22 15:30:00,112.85,112.87,112.52,112.52,186294.0,110.8976,110.9172,110.5733,110.5733,186294.0
2024-03-25 09:30:00,112.23,113.22,111.38,113.13,69829.0,110.2883,111.2612,109.453,111.1727,69829.0
2024-03-25 10:00:00,113.22,113.78,113.21,113.74,31273.0,111.2612,111.8115,111.2514,111.7722,31273.0
2024-03-25 10:30:00,113.73,113.8,113.18,113.46,69126.0,111.7624,111.8312,111.2219,111.497,69126.0
2024-03-25 11:00:00,113.44,113.7,113.35,113.63,33740.0,111.4774,111.7329,111.3889,111.6641,33740.0
2024-03-25 11:30:00,113.63,113.65,113.36,113.39,32638.0,111.6641,111.6837,111.3988,111.4282,32638.0
2024-03-25 12:00:00,113.38,113.66,113.34,113.61,19416.0,111.4184,111.6936,111.3791,111.6444,19416.0
2024-03-25 12:30:00,113.59,113.64,113.11,113.14,32345.0,111.6248,111.6739,111.1531,111.1826,32345.0
2024-03-25 13:00:00,113.13,113.71,113.12,113.68,30501.0,111.1727,111.7427,111.1629,111.7132,30501.0
2024-03-25 13:30:00,113.66,113.8,113.57,113.78,31997.0,111.6936,111.8312,111.6051,111.8115,31997.0
2024-03-25 14:00:00,113.79,113.85,113.67,113.79,30043.0,111.8213,111.8803,111.7034,111.8213,30043.0
2024-03-25 14:30:00,113.78,113.79,113.49,113.64,24099.0,111.8115,111.8213,111.5265,111.6739,24099.0
2024-03-25 15:00:00,113.66,113.66,113.24,113.46,41267.0,111.6936,111.6936,111.2808,111.497,41267.0
2024-03-25 15:30:00,113.43,113.56,113.25,113.41,179181.0,111.4676,111.5953,111.2907,111.4479,179181.0
2024-03-26 09:30:00,113.44,113.99,113.2,113.8,43818.0,111.4774,112.0179,111.2415,111.8312,43818.0
2024-03-26 10:00:00,113.81,114.44,113.77,114.12,57321.0,111.841,112.4601,111.8017,112.1456,57321.0
2024-03-26 10:30:00,114.12,114.13,113.86,114.0,30193.0,112.1456,112.1554,111.8901,112.0277,30193.0
2024-03-26 11:00:00,114.04,114.49,114.02,114.36,50441.0,112.067,112.5092,112.0473,112.3815,50441.0
2024-03-26 11:30:00,114.38,114.47,114.15,114.41,49942.0,112.4011,112.4896,112.1751,112.4306,49942.0
2024-03-26 12:00:00,114.4,114.57,114.34,114.49,61184.0,112.4208,112.5878,112.3618,112.5092,61184.0
2024-03-26 12:30:00,114.48,114.72,114.4,114.61,46655.0,112.4994,112.7352,112.4208,112.6271,46655.0
2024-03-26 13:00:00,114.57,114.68,114.42,114.45,51950.0,112.5878,112.6959,112.4404,112.4699,51950.0
2024-03-26 13:30:00,114.46,114.49,114.24,114.35,32491.0,112.4797,112.5092,112.2635,112.3716,32491.0
2024-03-26 14:00:00,114.34,114.37,114.23,114.32,37696.0,112.3618,112.3913,112.2537,112.3422,37696.0
2024-03-26 14:30:00,114.31,114.31,114.15,114.17,52524.0,112.3323,112.3323,112.1751,112.1948,52524.0
2024-03-26 15:00:00,114.15,114.16,113.9,113.94,55749.0,112.1751,112.1849,111.9294,111.9687,55749.0
2024-03-26 15:30:00,113.97,114.11,113.8,113.91,182917.0,111.9982,112.1358,111.8312,111.9393,182917.0
2024-03-27 09:30:00,114.55,115.0,113.39,114.06,102277.0,112.5682,113.0104,111.4282,112.0867,102277.0
2024-03-27 10:00:00,114.0,114.0,112.92,113.73,102585.0,112.0277,112.0277,110.9664,111.7624,102585.0
2024-03-27 10:30:00,113.72,114.0,113.39,113.5,62493.0,111.7525,112.0277,111.4282,111.5363,62493.0
2024-03-27 11:00:00,113.46,113.98,113.43,113.78,40147.0,111.497,112.008,111.4676,111.8115,40147.0
2024-03-27 11:30:00,113.78,113.88,113.57,113.74,54452.0,111.8115,111.9098,111.6051,111.7722,54452.0
2024-03-27 12:00:00,113.7,113.81,113.25,113.33,91313.0,111.7329,111.841,111.2907,111.3693,91313.0
2024-03-27 12:30:00,113.29,113.42,112.89,113.42,58145.0,111.33,111.4577,110.9369,111.4577,58145.0
2024-03-27 13:00:00,113.43,113.59,113.22,113.32,51127.0,111.4676,111.6248,111.2612,111.3595,51127.0
2024-03-27 13:30:00,113.32,113.34,112.95,112.99,47241.0,111.3595,111.3791,110.9959,111.0352,47241.0
2024-03-27 14:00:00,112.99,113.07,112.72,113.01,54527.0,111.0352,111.1138,110.7698,111.0548,54527.0
2024-03-27 14:30:00,112.99,113.01,112.53,112.55,58173.0,111.0352,111.0548,110.5831,110.6028,58173.0
2024-03-27 15:00:00,112.54,112.87,112.53,112.7,68880.0,110.593,110.9172,110.5831,110.7502,68880.0
2024-03-27 15:30:00,112.7,113.61,112.7,113.59,270894.0,110.7502,111.6444,110.7502,111.6248,270894.0
2024-03-28 09:30:00,113.38,113.43,112.31,112.68,102835.0,111.4184,111.4676,110.3669,110.7305,102835.0
2024-03-28 10:00:00,112.75,113.09,112.57,112.75,34714.0,110.7993,111.1334,110.6224,110.7993,34714.0
2024-03-28 10:30:00,112.74,112.79,112.37,112.63,47291.0,110.7895,110.8386,110.4259,110.6814,47291.0
2024-03-28 11:00:00,112.64,112.97,112.59,112.88,50783.0,110.6912,111.0155,110.6421,110.9271,50783.0
2024-03-28 11:30:00,112.92,113.4,112.9,113.12,62362.0,110.9664,111.4381,110.9467,111.1629,62362.0
2024-03-28 12:00:00,113.11,113.17,112.91,113.07,30424.0,111.1531,111.2121,110.9566,111.1138,30424.0
2024-03-28 12:30:00,113.07,113.07,112.81,112.92,39049.0,111.1138,111.1138,110.8583,110.9664,39049.0
2024-03-28 13:00:00,112.94,113.0,112.74,112.75,47379.0,110.986,111.045,110.7895,110.7993,47379.0
2024-03-28 13:30:00,112.75,112.87,112.38,112.38,72724.0,110.7993,110.9172,110.4357,110.4357,72724.0
2024-03-28 14:00:00,112.36,112.44,112.17,112.25,45564.0,110.4161,110.4947,110.2294,110.308,45564.0
2024-03-28 14:30:00,112.24,112.4,112.03,112.39,48402.0,110.2981,110.4554,110.0918,110.4455,48402.0
2024-03-28 15:00:00,112.42,112.66,112.23,112.52,61665.0,110.475,110.7109,110.2883,110.5733,61665.0
2024-03-28 15:30:00,112.52,112.69,112.22,112.44,191987.0,110.5733,110.7404,110.2785,110.4947,191987.0
2024-04-01 09:30:00,112.56,113.06,112.0,112.53,89736.0,110.6126,111.104,110.0623,110.5831,89736.0
2024-04-01 10:00:00,112.44,112.61,111.61,111.72,91560.0,110.4947,110.6617,109.679,109.7871,91560.0
2024-04-01 10:30:00,111.78,112.01,111.28,111.9,66816.0,109.8461,110.0721,109.3548,109.964,66816.0
2024-04-01 11:00:00,111.93,112.02,111.58,111.68,30559.0,109.9935,110.0819,109.6496,109.7478,30559.0
2024-04-01 11:30:00,111.67,111.73,111.43,111.66,38340.0,109.738,109.797,109.5022,109.7282,38340.0
2024-04-01 12:00:00,111.67,112.05,111.61,112.01,21668.0,109.738,110.1114,109.679,110.0721,21668.0
2024-04-01 12:30:00,112.03,112.18,111.97,111.97,23767.0,110.0918,110.2392,110.0328,110.0328,23767.0
2024-04-01 13:00:00,111.98,112.04,111.8,111.86,25255.0,110.0426,110.1016,109.8658,109.9247,25255.0
2024-04-01 13:30:00,111.81,111.9,111.69,111.77,23926.0,109.8756,109.964,109.7577,109.8363,23926.0
2024-04-01 14:00:00,111.76,111.93,111.67,111.75,22363.0,109.8264,109.9935,109.738,109.8166,22363.0
2024-04-01 14:30:00,111.77,111.85,111.76,111.81,24227.0,109.8363,109.9149,109.8264,109.8756,24227.0
2024-04-01 15:00:00,111.81,111.97,111.6,111.66,58010.0,109.8756,110.0328,109.6692,109.7282,58010.0
2024-04-01 15:30:00,111.66,112.57,111.63,112.5,241311.0,109.7282,110.6224,109.6987,110.5536,241311.0
2024-04-02 09:30:00,111.94,111.94,108.06,108.81,362832.0,110.0033,110.0033,106.1905,106.9275,362832.0
2024-04-02 10:00:00,108.75,109.83,108.56,109.18,90763.0,106.8685,107.9298,106.6818,107.2911,90763.0
2024-04-02 10:30:00,109.14,109.96,108.9,109.02,78370.0,107.2518,108.0576,107.0159,107.1339,78370.0
2024-04-02 11:00:00,109.0,109.45,108.87,109.07,127677.0,107.1142,107.5564,106.9864,107.183,127677.0
2024-04-02 11:30:00,109.08,109.41,109.08,109.14,75166.0,107.1928,107.5171,107.1928,107.2518,75166.0
2024-04-02 12:00:00,109.16,109.41,108.93,109.36,108906.0,107.2714,107.5171,107.0454,107.468,108906.0
2024-04-02 12:30:00,109.36,109.97,109.34,109.79,84160.0,107.468,108.0674,107.4483,107.8905,84160.0
2024-04-02 13:00:00,109.81,110.04,109.65,109.91,60001.0,107.9102,108.1362,107.753,108.0085,60001.0
2024-04-02 13:30:00,109.89,110.21,109.86,109.91,55234.0,107.9888,108.3033,107.9593,108.0085,55234.0
2024-04-02 14:00:00,109.96,110.59,109.94,110.45,58823.0,108.0576,108.6767,108.0379,108.5391,58823.0
2024-04-02 14:30:00,110.46,110.57,110.05,110.25,68569.0,108.5489,108.657,108.146,108.3426,68569.0
2024-04-02 15:00:00,110.26,110.37,110.08,110.34,48974.0,108.3524,108.4605,108.1755,108.431,48974.0
2024-04-02 15:30:00,110.32,110.63,110.19,110.59,224402.0,108.4114,108.716,108.2836,108.6767,224402.0
2024-04-03 09:30:00,110.56,112.4,110.56,112.12,77922.0,108.6472,110.4554,108.6472,110.1802,77922.0
2024-04-03 10:00:00,112.22,112.91,112.13,112.17,97892.0,110.2785,110.9566,110.19,110.2294,97892.0
2024-04-03 10:30:00,112.17,112.29,111.92,112.2,43313.0,110.2294,110.3473,109.9837,110.2588,43313.0
2024-04-03 11:00:00,112.11,112.22,111.99,112.16,29345.0,110.1704,110.2785,110.0525,110.2195,29345.0
2024-04-03 11:30:00,112.2,112.26,112.07,112.26,26147.0,110.2588,110.3178,110.1311,110.3178,26147.0
2024-04-03 12:00:00,112.22,112.58,112.15,112.56,33981.0,110.2785,110.6323,110.2097,110.6126,33981.0
2024-04-03 12:30:00,112.58,112.62,112.12,112.5,71375.0,110.6323,110.6716,110.1802,110.5536,71375.0
2024-04-03 13:00:00,112.52,112.59,112.24,112.32,36235.0,110.5733,110.6421,110.2981,110.3768,36235.0
2024-04-03 13:30:00,112.34,112.43,112.18,112.43,20044.0,110.3964,110.4849,110.2392,110.4849,20044.0
2024-04-03 14:00:00,112.42,112.48,112.31,112.38,38128.0,110.475,110.534,110.3669,110.4357,38128.0
2024-04-03 14:30:00,112.39,112.5,112.23,112.25,29856.0,110.4455,110.5536,110.2883,110.308,29856.0
2024-04-03 15:00:00,112.22,112.34,111.88,111.96,59096.0,110.2785,110.3964,109.9444,110.023,59096.0
2024-04-03 15:30:00,111.95,112.62,111.91,112.57,201519.0,110.0132,110.6716,109.9739,110.6224,201519.0
2024-04-04 09:30:00,113.68,115.45,113.6,113.99,119642.0,111.7132,113.4526,111.6346,112.0179,119642.0
2024-04-04 10:00:00,114.07,114.5,113.71,114.14,111125.0,112.0965,112.519,111.7427,112.1653,111125.0
2024-04-04 10:30:00,114.03,114.3,113.96,114.07,36771.0,112.0572,112.3225,111.9884,112.0965,36771.0
2024-04-04 11:00:00,114.1,114.26,114.06,114.26,42574.0,112.126,112.2832,112.0867,112.2832,42574.0
2024-04-04 11:30:00,114.27,114.4,114.1,114.34,50982.0,112.293,112.4208,112.126,112.3618,50982.0
2024-04-04 12:00:00,114.35,114.55,114.25,114.34,88582.0,112.3716,112.5682,112.2734,112.3618,88582.0
2024-04-04 12:30:00,114.33,114.62,114.22,114.28,92150.0,112.352,112.637,112.2439,112.3028,92150.0
2024-04-04 13:00:00,114.27,114.32,114.09,114.13,160820.0,112.293,112.3422,112.1161,112.1554,160820.0
2024-04-04 13:30:00,114.15,114.17,113.32,113.46,124263.0,112.1751,112.1948,111.3595,111.497,124263.0
2024-04-04 14:00:00,113.43,113.55,112.32,112.38,140879.0,111.4676,111.5855,110.3768,110.4357,140879.0
2024-04-04 14:30:00,112.28,112.48,111.73,111.82,170035.0,110.3375,110.534,109.797,109.8854,170035.0
2024-04-04 15:00:00,111.81,112.06,111.33,111.36,147771.0,109.8756,110.1213,109.4039,109.4334,147771.0
2024-04-04 15:30:00,111.4,111.47,111.08,111.08,224409.0,109.4727,109.5415,109.1582,109.1582,224409.0
2024-04-05 09:30:00,112.2,112.86,111.22,112.75,69791.0,110.2588,110.9074,109.2958,110.7993,69791.0
2024-04-05 10:00:00,112.75,112.88,112.25,112.63,52055.0,110.7993,110.9271,110.308,110.6814,52055.0
2024-04-05 10:30:00,112.64,113.51,112.57,113.48,78434.0,110.6912,111.5462,110.6224,111.5167,78434.0
2024-04-05 11:00:00,113.48,113.65,113.13,113.65,42381.0,111.5167,111.6837,111.1727,111.6837,42381.0
2024-04-05 11:30:00,113.65,114.01,113.48,113.93,34718.0,111.6837,112.0375,111.5167,111.9589,34718.0
2024-04-05 12:00:00,113.93,114.16,113.88,114.05,38291.0,111.9589,112.1849,111.9098,112.0768,38291.0
2024-04-05 12:30:00,114.06,114.49,113.96,114.47,49495.0,112.0867,112.5092,111.9884,112.4896,49495.0
2024-04-05 13:00:00,114.48,114.48,114.0,114.21,70839.0,112.4994,112.4994,112.0277,112.2341,70839.0
2024-04-05 13:30:00,114.24,114.41,114.08,114.21,54145.0,112.2635,112.4306,112.1063,112.2341,54145.0
2024-04-05 14:00:00,114.2,114.4,114.07,114.17,60235.0,112.2242,112.4208,112.0965,112.1948,60235.0
2024-04-05 14:30:00,114.19,114.29,113.82,114.04,62970.0,112.2144,112.3127,111.8508,112.067,62970.0
2024-04-05 15:00:00,114.03,114.38,113.99,114.23,73525.0,112.0572,112.4011,112.0179,112.2537,73525.0
2024-04-05 15:30:00,114.21,114.85,114.19,114.67,188741.0,112.2341,112.863,112.2144,112.6861,188741.0
2024-04-08 09:30:00,116.0,116.45,114.78,115.38,145615.0,113.9931,114.4353,112.7942,113.3838,145615.0
2024-04-08 10:00:00,115.29,115.9,114.98,115.87,68830.0,113.2954,113.8948,112.9907,113.8653,68830.0
2024-04-08 10:30:00,115.86,115.91,115.44,115.8,73096.0,113.8555,113.9046,113.4428,113.7966,73096.0
2024-04-08 11:00:00,115.85,116.03,115.72,115.88,82008.0,113.8457,114.0226,113.7179,113.8752,82008.0
2024-04-08 11:30:00,115.88,115.95,115.43,115.79,73859.0,113.8752,113.944,113.433,113.7867,73859.0
2024-04-08 12:00:00,115.8,115.83,115.64,115.75,48189.0,113.7966,113.826,113.6393,113.7474,48189.0
2024-04-08 12:30:00,115.7,116.1,115.7,116.09,39079.0,113.6983,114.0914,113.6983,114.0815,39079.0
2024-04-08 13:00:00,116.07,116.08,115.84,115.92,52371.0,114.0619,114.0717,113.8359,113.9145,52371.0
2024-04-08 13:30:00,115.92,116.15,115.89,116.15,30092.0,113.9145,114.1405,113.885,114.1405,30092.0
2024-04-08 14:00:00,116.16,116.16,115.84,116.02,44863.0,114.1503,114.1503,113.8359,114.0127,44863.0
2024-04-08 14:30:00,116.01,116.06,115.87,115.92,66852.0,114.0029,114.0521,113.8653,113.9145,66852.0
2024-04-08 15:00:00,115.94,116.28,115.93,116.28,58633.0,113.9341,114.2682,113.9243,114.2682,58633.0
2024-04-08 15:30:00,116.27,116.44,115.9,116.09,224487.0,114.2584,114.4255,113.8948,114.0815,224487.0
2024-04-09 09:30:00,116.34,117.15,115.5,115.5,147807.0,114.3272,115.1232,113.5017,113.5017,147807.0
2024-04-09 10:00:00,115.67,115.67,113.76,113.81,87752.0,113.6688,113.6688,111.7918,111.841,87752.0
2024-04-09 10:30:00,113.83,113.83,112.57,112.75,64545.0,111.8606,111.8606,110.6224,110.7993,64545.0
2024-04-09 11:00:00,112.72,112.8,111.92,112.35,88015.0,110.7698,110.8485,109.9837,110.4062,88015.0
2024-04-09 11:30:00,112.37,112.37,111.72,111.9,55802.0,110.4259,110.4259,109.7871,109.964,55802.0
2024-04-09 12:00:00,111.84,112.61,111.72,112.49,57309.0,109.9051,110.6617,109.7871,110.5438,57309.0
2024-04-09 12:30:00,112.49,112.63,112.09,112.29,35460.0,110.5438,110.6814,110.1507,110.3473,35460.0
2024-04-09 13:00:00,112.26,112.34,111.85,111.99,31543.0,110.3178,110.3964,109.9149,110.0525,31543.0
2024-04-09 13:30:00,112.01,112.22,111.65,111.76,63352.0,110.0721,110.2785,109.7184,109.8264,63352.0
2024-04-09 14:00:00,111.77,112.16,111.7,112.01,43193.0,109.8363,110.2195,109.7675,110.0721,43193.0
2024-04-09 14:30:00,112.01,112.29,111.8,112.28,95791.0,110.0721,110.3473,109.8658,110.3375,95791.0
2024-04-09 15:00:00,112.28,112.45,111.8,112.44,86195.0,110.3375,110.5045,109.8658,110.4947,86195.0
2024-04-09 15:30:00,112.43,112.45,111.67,111.86,373725.0,110.4849,110.5045,109.738,109.9247,373725.0
2024-04-10 09:30:00,111.0,113.92,110.0,113.83,258798.0,109.0796,111.9491,108.0969,111.8606,258798.0
2024-04-10 10:00:00,113.84,114.97,113.43,114.95,165863.0,111.8705,112.9809,111.4676,112.9613,165863.0
2024-04-10 10:30:00,114.92,115.02,114.55,115.02,95379.0,112.9318,113.03,112.5682,113.03,95379.0
2024-04-10 11:00:00,115.0,115.52,114.77,115.46,84190.0,113.0104,113.5214,112.7844,113.4624,84190.0
2024-04-10 11:30:00,115.48,115.48,115.02,115.14,47259.0,113.4821,113.4821,113.03,113.148,47259.0
2024-04-10 12:00:00,115.11,115.11,114.48,114.5,85396.0,113.1185,113.1185,112.4994,112.519,85396.0
2024-04-10 12:30:00,114.52,114.56,114.04,114.48,66639.0,112.5387,112.578,112.067,112.4994,66639.0
2024-04-10 13:00:00,114.49,115.09,113.79,114.68,93879.0,112.5092,113.0988,111.8213,112.6959,93879.0
2024-04-10 13:30:00,114.64,114.74,113.89,114.13,46451.0,112.6566,112.7549,111.9196,112.1554,46451.0
2024-04-10 14:00:00,114.11,114.16,113.7,113.79,49179.0,112.1358,112.1849,111.7329,111.8213,49179.0
2024-04-10 14:30:00,113.79,113.83,113.45,113.48,56958.0,111.8213,111.8606,111.4872,111.5167,56958.0
2024-04-10 15:00:00,113.47,114.17,113.47,113.96,99084.0,111.5069,112.1948,111.5069,111.9884,99084.0
2024-04-10 15:30:00,113.97,114.3,113.63,114.22,249821.0,111.9982,112.3225,111.6641,112.2439,249821.0
2024-04-11 09:30:00,113.02,114.09,113.02,113.33,73191.0,111.0646,112.1161,111.0646,111.3693,73191.0
2024-04-11 10:00:00,113.4,113.42,112.24,112.5,47481.0,111.4381,111.4577,110.2981,110.5536,47481.0
2024-04-11 10:30:00,112.42,113.0,112.41,112.82,39233.0,110.475,111.045,110.4652,110.8681,39233.0
2024-04-11 11:00:00,112.85,113.05,112.82,112.9,34897.0,110.8976,111.0941,110.8681,110.9467,34897.0
2024-04-11 11:30:00,112.9,113.24,112.75,113.17,36837.0,110.9467,111.2808,110.7993,111.2121,36837.0
2024-04-11 12:00:00,113.15,113.55,113.15,113.52,69380.0,111.1924,111.5855,111.1924,111.556,69380.0
2024-04-11 12:30:00,113.45,113.69,113.25,113.48,35630.0,111.4872,111.7231,111.2907,111.5167,35630.0
2024-04-11 13:00:00,113.51,114.16,113.38,114.08,22298.0,111.5462,112.1849,111.4184,112.1063,22298.0
2024-04-11 13:30:00,114.11,114.17,113.81,113.83,25185.0,112.1358,112.1948,111.841,111.8606,25185.0
2024-04-11 14:00:00,113.88,114.33,113.86,113.98,37164.0,111.9098,112.352,111.8901,112.008,37164.0
2024-04-11 14:30:00,113.99,113.99,113.69,113.89,34032.0,112.0179,112.0179,111.7231,111.9196,34032.0
2024-04-11 15:00:00,113.91,113.94,113.72,113.88,40133.0,111.9393,111.9687,111.7525,111.9098,40133.0
2024-04-11 15:30:00,113.85,114.18,112.98,113.0,266063.0,111.8803,112.2046,111.0253,111.045,266063.0
2024-04-12 09:30:00,112.0,112.68,111.25,111.53,74368.0,110.0623,110.7305,109.3253,109.6004,74368.0
2024-04-12 10:00:00,111.53,111.57,110.78,110.92,102970.0,109.6004,109.6397,108.8634,109.001,102970.0
2024-04-12 10:30:00,110.83,111.2,110.54,110.85,74864.0,108.9125,109.2761,108.6276,108.9322,74864.0
2024-04-12 11:00:00,110.89,111.25,110.82,111.15,63228.0,108.9715,109.3253,108.9027,109.227,63228.0
2024-04-12 11:30:00,111.1,111.49,111.02,111.02,44160.0,109.1779,109.5611,109.0993,109.0993,44160.0
2024-04-12 12:00:00,111.0,111.24,110.83,110.87,40557.0,109.0796,109.3154,108.9125,108.9518,40557.0
2024-04-12 12:30:00,110.87,110.93,110.36,110.53,59888.0,108.9518,109.0108,108.4507,108.6177,59888.0
2024-04-12 13:00:00,110.54,110.77,110.13,110.18,79256.0,108.6276,108.8536,108.2246,108.2738,79256.0
2024-04-12 13:30:00,110.16,110.51,109.91,110.32,62321.0,108.2541,108.5981,108.0085,108.4114,62321.0
2024-04-12 14:00:00,110.32,110.53,110.22,110.32,75099.0,108.4114,108.6177,108.3131,108.4114,75099.0
2024-04-12 14:30:00,110.3,110.32,109.69,109.71,59762.0,108.3917,108.4114,107.7923,107.8119,59762.0
2024-04-12 15:00:00,109.69,109.8,109.29,109.59,156097.0,107.7923,107.9004,107.3992,107.694,156097.0
2024-04-12 15:30:00,109.63,110.14,109.39,110.14,456618.0,107.7333,108.2345,107.4975,108.2345,456618.0
2024-04-15 09:30:00,111.49,112.34,111.0,111.87,107540.0,109.5611,110.3964,109.0796,109.9345,107540.0
2024-04-15 10:00:00,111.94,112.17,111.03,111.22,56861.0,110.0033,110.2294,109.1091,109.2958,56861.0
2024-04-15 10:30:00,111.23,111.48,110.6,110.6,26441.0,109.3056,109.5513,108.6865,108.6865,26441.0
2024-04-15 11:00:00,110.53,110.73,110.42,110.47,48465.0,108.6177,108.8143,108.5096,108.5588,48465.0
2024-04-15 11:30:00,110.55,110.75,110.24,110.41,43500.0,108.6374,108.8339,108.3327,108.4998,43500.0
2024-04-15 12:00:00,110.43,110.49,109.86,109.93,38106.0,108.5195,108.5784,107.9593,108.0281,38106.0
2024-04-15 12:30:00,109.93,109.93,109.51,109.6,47404.0,108.0281,108.0281,107.6154,107.7038,47404.0
2024-04-15 13:00:00,109.59,109.63,108.19,108.23,77641.0,107.694,107.7333,106.3182,106.3575,77641.0
2024-04-15 13:30:00,108.16,108.4,107.77,108.4,111905.0,106.2887,106.5246,105.9055,106.5246,111905.0
2024-04-15 14:00:00,108.32,108.35,107.82,107.88,73202.0,106.446,106.4754,105.9546,106.0136,73202.0
2024-04-15 14:30:00,107.86,108.37,107.82,108.0,117859.0,105.9939,106.4951,105.9546,106.1315,117859.0
2024-04-15 15:00:00,107.99,108.02,107.57,107.65,79501.0,106.1217,106.1512,105.7089,105.7876,79501.0
2024-04-15 15:30:00,107.68,107.86,107.18,107.58,312118.0,105.817,105.9939,105.3257,105.7188,312118.0
2024-04-16 09:30:00,107.13,107.3,105.87,106.54,125766.0,105.2766,105.4436,104.0384,104.6968,125766.0
2024-04-16 10:00:00,106.44,107.11,106.36,106.43,117026.0,104.5985,105.2569,104.5199,104.5887,117026.0
2024-04-16 10:30:00,106.38,106.73,105.8,106.03,124609.0,104.5395,104.8835,103.9696,104.1956,124609.0
2024-04-16 11:00:00,106.05,106.88,105.98,106.78,73961.0,104.2152,105.0309,104.1464,104.9326,73961.0
2024-04-16 11:30:00,106.78,107.3,106.48,107.14,87672.0,104.9326,105.4436,104.6378,105.2864,87672.0
2024-04-16 12:00:00,107.17,107.92,106.93,107.54,100858.0,105.3159,106.0529,105.08,105.6795,100858.0
2024-04-16 12:30:00,107.58,107.71,107.35,107.62,72852.0,105.7188,105.8465,105.4927,105.7581,72852.0
2024-04-16 13:00:00,107.59,107.94,107.55,107.75,52962.0,105.7286,106.0725,105.6893,105.8858,52962.0
2024-04-16 13:30:00,107.78,107.96,107.23,107.56,73864.0,105.9153,106.0922,105.3748,105.6991,73864.0
2024-04-16 14:00:00,107.56,108.34,107.12,107.23,104793.0,105.6991,106.4656,105.2667,105.3748,104793.0
2024-04-16 14:30:00,107.23,108.15,107.16,108.08,50159.0,105.3748,106.2789,105.306,106.2101,50159.0
2024-04-16 15:00:00,108.08,108.22,107.77,108.06,100664.0,106.2101,106.3477,105.9055,106.1905,100664.0
2024-04-16 15:30:00,108.04,108.27,107.48,107.81,255728.0,106.1708,106.3968,105.6205,105.9448,255728.0
2024-04-17 09:30:00,108.38,108.38,107.01,107.4,52579.0,106.5049,106.5049,105.1586,105.5419,52579.0
2024-04-17 10:00:00,107.48,107.63,106.37,107.62,74500.0,105.6205,105.7679,104.5297,105.7581,74500.0
2024-04-17 10:30:00,107.61,107.72,106.85,107.0,54757.0,105.7482,105.8563,105.0014,105.1488,54757.0
2024-04-17 11:00:00,107.06,107.77,107.02,107.35,52795.0,105.2078,105.9055,105.1685,105.4927,52795.0
2024-04-17 11:30:00,107.37,107.42,107.04,107.28,35476.0,105.5124,105.5615,105.1881,105.424,35476.0
2024-04-17 12:00:00,107.27,107.37,106.59,107.04,44563.0,105.4141,105.5124,104.7459,105.1881,44563.0
2024-04-17 12:30:00,107.04,107.04,106.6,106.7,32658.0,105.1881,105.1881,104.7557,104.854,32658.0
2024-04-17 13:00:00,106.67,107.18,106.65,107.12,33400.0,104.8245,105.3257,104.8049,105.2667,33400.0
2024-04-17 13:30:00,107.17,107.67,107.07,107.65,35909.0,105.3159,105.8072,105.2176,105.7876,35909.0
2024-04-17 14:00:00,107.67,108.03,107.5,107.96,55994.0,105.8072,106.161,105.6402,106.0922,55994.0
2024-04-17 14:30:00,107.96,108.64,107.92,108.04,61664.0,106.0922,106.7604,106.0529,106.1708,61664.0
2024-04-17 15:00:00,108.01,108.15,107.51,107.53,76846.0,106.1413,106.2789,105.65,105.6696,76846.0
2024-04-17 15:30:00,107.56,107.77,107.36,107.51,215818.0,105.6991,105.9055,105.5026,105.65,215818.0
2024-04-18 09:30:00,107.59,107.65,106.44,107.15,62809.0,105.7286,105.7876,104.5985,105.2962,62809.0
2024-04-18 10:00:00,107.06,107.16,106.64,106.96,75885.0,105.2078,105.306,104.795,105.1095,75885.0
2024-04-18 10:30:00,107.03,107.89,106.98,107.76,64760.0,105.1783,106.0234,105.1291,105.8957,64760.0
2024-04-18 11:00:00,107.81,108.37,107.59,108.07,38659.0,105.9448,106.4951,105.7286,106.2003,38659.0
2024-04-18 11:30:00,108.09,108.32,107.9,108.25,31390.0,106.2199,106.446,106.0332,106.3772,31390.0
2024-04-18 12:00:00,108.24,108.36,107.92,108.21,35174.0,106.3673,106.4853,106.0529,106.3379,35174.0
2024-04-18 12:30:00,108.25,108.25,107.59,107.59,64358.0,106.3772,106.3772,105.7286,105.7286,64358.0
2024-04-18 13:00:00,107.56,107.64,106.88,107.15,38503.0,105.6991,105.7777,105.0309,105.2962,38503.0
2024-04-18 13:30:00,107.15,107.17,106.73,107.1,50003.0,105.2962,105.3159,104.8835,105.2471,50003.0
2024-04-18 14:00:00,107.06,107.1,106.81,106.86,40960.0,105.2078,105.2471,104.9621,105.0112,40960.0
2024-04-18 14:30:00,106.82,107.07,106.61,106.82,65710.0,104.9719,105.2176,104.7655,104.9719,65710.0
2024-04-18 15:00:00,106.85,107.03,106.71,106.91,48613.0,105.0014,105.1783,104.8638,105.0604,48613.0
2024-04-18 15:30:00,106.89,107.52,106.89,107.31,212529.0,105.0407,105.6598,105.0407,105.4534,212529.0
2024-04-19 09:30:00,107.1,108.77,106.92,108.71,61332.0,105.2471,106.8882,105.0702,106.8292,61332.0
2024-04-19 10:00:00,108.72,108.78,107.45,107.82,60012.0,106.839,106.898,105.591,105.9546,60012.0
2024-04-19 10:30:00,107.91,108.0,107.38,107.56,49132.0,106.0431,106.1315,105.5222,105.6991,49132.0
2024-04-19 11:00:00,107.56,107.64,107.11,107.17,58171.0,105.6991,105.7777,105.2569,105.3159,58171.0
2024-04-19 11:30:00,107.13,107.17,106.66,106.7,25231.0,105.2766,105.3159,104.8147,104.854,25231.0
2024-04-19 12:00:00,106.72,106.87,106.29,106.49,91031.0,104.8736,105.021,104.4511,104.6476,91031.0
2024-04-19 12:30:00,106.56,107.22,106.39,107.19,32834.0,104.7164,105.365,104.5494,105.3355,32834.0
2024-04-19 13:00:00,107.2,107.34,106.97,106.98,28469.0,105.3453,105.4829,105.1193,105.1291,28469.0
2024-04-19 13:30:00,106.99,107.58,106.91,107.33,32023.0,105.139,105.7188,105.0604,105.4731,32023.0
2024-04-19 14:00:00,107.33,107.4,106.99,106.99,32968.0,105.4731,105.5419,105.139,105.139,32968.0
2024-04-19 14:30:00,107.02,107.16,106.67,106.75,51218.0,105.1685,105.306,104.8245,104.9031,51218.0
2024-04-19 15:00:00,106.73,106.94,106.5,106.82,59948.0,104.8835,105.0898,104.6575,104.9719,59948.0
2024-04-19 15:30:00,106.78,107.76,106.61,107.64,512830.0,104.9326,105.8957,104.7655,105.7777,512830.0
2024-04-22 09:30:00,108.9,109.04,108.01,108.92,71558.0,107.0159,107.1535,106.1413,107.0356,71558.0
2024-04-22 10:00:00,108.89,109.09,108.32,108.51,45965.0,107.0061,107.2026,106.446,106.6327,45965.0
2024-04-22 10:30:00,108.52,109.07,108.52,108.84,93317.0,106.6425,107.183,106.6425,106.957,93317.0
2024-04-22 11:00:00,108.82,108.96,108.49,108.78,106316.0,106.9373,107.0749,106.613,106.898,106316.0
2024-04-22 11:30:00,108.77,109.09,108.76,108.99,78792.0,106.8882,107.2026,106.8784,107.1044,78792.0
2024-04-22 12:00:00,109.05,109.67,109.05,109.3,43353.0,107.1633,107.7726,107.1633,107.409,43353.0
2024-04-22 12:30:00,109.3,109.86,109.14,109.86,45898.0,107.409,107.9593,107.2518,107.9593,45898.0
2024-04-22 13:00:00,109.85,110.48,109.8,110.48,68731.0,107.9495,108.5686,107.9004,108.5686,68731.0
2024-04-22 13:30:00,110.46,110.92,110.2,110.87,65077.0,108.5489,109.001,108.2934,108.9518,65077.0
2024-04-22 14:00:00,110.89,111.72,110.88,111.63,126215.0,108.9715,109.7871,108.9617,109.6987,126215.0
2024-04-22 14:30:00,111.65,111.69,111.26,111.29,152378.0,109.7184,109.7577,109.3351,109.3646,152378.0
2024-04-22 15:00:00,111.27,111.35,111.05,111.31,94232.0,109.3449,109.4235,109.1287,109.3842,94232.0
2024-04-22 15:30:00,111.3,111.37,110.59,110.6,538747.0,109.3744,109.4432,108.6767,108.6865,538747.0
2024-04-23 09:30:00,111.16,111.98,110.96,111.86,43013.0,109.2368,110.0426,109.0403,109.9247,43013.0
2024-04-23 10:00:00,111.92,113.42,111.84,113.41,99075.0,109.9837,111.4577,109.9051,111.4479,99075.0
2024-04-23 10:30:00,113.38,113.77,113.15,113.35,68805.0,111.4184,111.8017,111.1924,111.3889,68805.0
2024-04-23 11:00:00,113.33,113.33,112.67,113.0,48683.0,111.3693,111.3693,110.7207,111.045,48683.0
2024-04-23 11:30:00,112.99,113.06,112.52,112.69,34346.0,111.0352,111.104,110.5733,110.7404,34346.0
2024-04-23 12:00:00,112.75,113.5,112.73,113.38,54162.0,110.7993,111.5363,110.7797,111.4184,54162.0
2024-04-23 12:30:00,113.4,113.77,113.36,113.66,47819.0,111.4381,111.8017,111.3988,111.6936,47819.0
2024-04-23 13:00:00,113.67,113.67,112.88,113.37,121556.0,111.7034,111.7034,110.9271,111.4086,121556.0
2024-04-23 13:30:00,113.41,113.8,113.34,113.55,46115.0,111.4479,111.8312,111.3791,111.5855,46115.0
2024-04-23 14:00:00,113.51,113.92,113.45,113.88,53163.0,111.5462,111.9491,111.4872,111.9098,53163.0
2024-04-23 14:30:00,113.89,113.97,113.59,113.79,76147.0,111.9196,111.9982,111.6248,111.8213,76147.0
2024-04-23 15:00:00,113.77,114.05,113.48,113.74,194014.0,111.8017,112.0768,111.5167,111.7722,194014.0
2024-04-23 15:30:00,113.74,114.02,113.58,113.77,244836.0,111.7722,112.0473,111.615,111.8017,244836.0
2024-04-24 09:30:00,114.17,114.25,113.04,113.9,60538.0,112.1948,112.2734,111.0843,111.9294,60538.0
2024-04-24 10:00:00,113.95,114.33,113.57,114.0,83029.0,111.9786,112.352,111.6051,112.0277,83029.0
2024-04-24 10:30:00,114.0,114.1,113.26,113.35,49759.0,112.0277,112.126,111.3005,111.3889,49759.0
2024-04-24 11:00:00,113.26,113.38,112.67,113.2,62593.0,111.3005,111.4184,110.7207,111.2415,62593.0
2024-04-24 11:30:00,113.2,113.36,112.6,112.62,31429.0,111.2415,111.3988,110.6519,110.6716,31429.0
2024-04-24 12:00:00,112.62,112.77,112.35,112.75,25566.0,110.6716,110.819,110.4062,110.7993,25566.0
2024-04-24 12:30:00,112.71,112.78,112.23,112.78,24255.0,110.76,110.8288,110.2883,110.8288,24255.0
2024-04-24 13:00:00,112.76,113.08,112.55,113.06,23179.0,110.8091,111.1236,110.6028,111.104,23179.0
2024-04-24 13:30:00,113.12,113.33,113.04,113.25,26341.0,111.1629,111.3693,111.0843,111.2907,26341.0
2024-04-24 14:00:00,113.25,113.25,112.75,112.91,31293.0,111.2907,111.2907,110.7993,110.9566,31293.0
2024-04-24 14:30:00,112.87,113.07,112.71,112.88,28392.0,110.9172,111.1138,110.76,110.9271,28392.0
2024-04-24 15:00:00,112.87,113.03,112.72,112.9,27454.0,110.9172,111.0745,110.7698,110.9467,27454.0
2024-04-24 15:30:00,112.87,113.12,112.56,112.72,162215.0,110.9172,111.1629,110.6126,110.7698,162215.0
2024-04-25 09:30:00,111.49,111.95,110.07,110.18,50092.0,109.5611,110.0132,108.1657,108.2738,50092.0
2024-04-25 10:00:00,110.14,111.59,109.77,111.4,40739.0,108.2345,109.6594,107.8709,109.4727,40739.0
2024-04-25 10:30:00,111.27,111.36,110.73,111.29,25467.0,109.3449,109.4334,108.8143,109.3646,25467.0
2024-04-25 11:00:00,111.3,111.73,111.29,111.64,47547.0,109.3744,109.797,109.3646,109.7085,47547.0
2024-04-25 11:30:00,111.6,111.93,111.5,111.88,34540.0,109.6692,109.9935,109.5709,109.9444,34540.0
2024-04-25 12:00:00,111.87,112.12,111.74,112.08,65186.0,109.9345,110.1802,109.8068,110.1409,65186.0
2024-04-25 12:30:00,112.0,112.12,111.73,112.0,69516.0,110.0623,110.1802,109.797,110.0623,69516.0
2024-04-25 13:00:00,112.0,112.05,111.43,111.7,22104.0,110.0623,110.1114,109.5022,109.7675,22104.0
2024-04-25 13:30:00,111.7,112.23,111.62,112.16,28687.0,109.7675,110.2883,109.6889,110.2195,28687.0
2024-04-25 14:00:00,112.18,112.51,111.81,112.17,113263.0,110.2392,110.5635,109.8756,110.2294,113263.0
2024-04-25 14:30:00,112.27,112.59,112.13,112.59,34376.0,110.3276,110.6421,110.19,110.6421,34376.0
2024-04-25 15:00:00,112.58,112.9,112.51,112.9,56234.0,110.6323,110.9467,110.5635,110.9467,56234.0
2024-04-25 15:30:00,112.9,112.98,111.83,111.88,315269.0,110.9467,111.0253,109.8952,109.9444,315269.0
2024-04-26 09:30:00,112.51,112.51,111.51,111.72,81864.0,110.5635,110.5635,109.5808,109.7871,81864.0
2024-04-26 10:00:00,111.83,112.43,111.37,111.58,120048.0,109.8952,110.4849,109.4432,109.6496,120048.0
2024-04-26 10:30:00,111.5,111.97,111.43,111.84,51146.0,109.5709,110.0328,109.5022,109.9051,51146.0
2024-04-26 11:00:00,111.76,111.86,111.23,111.34,42083.0,109.8264,109.9247,109.3056,109.4137,42083.0
2024-04-26 11:30:00,111.34,111.65,111.2,111.38,31570.0,109.4137,109.7184,109.2761,109.453,31570.0
2024-04-26 12:00:00,111.38,111.73,111.17,111.73,37622.0,109.453,109.797,109.2467,109.797,37622.0
2024-04-26 12:30:00,111.75,111.92,111.64,111.9,49959.0,109.8166,109.9837,109.7085,109.964,49959.0
2024-04-26 13:00:00,111.9,111.97,111.64,111.9,42601.0,109.964,110.0328,109.7085,109.964,42601.0
2024-04-26 13:30:00,111.9,112.36,111.85,112.18,30745.0,109.964,110.4161,109.9149,110.2392,30745.0
2024-04-26 14:00:00,112.16,112.16,111.82,111.9,31774.0,110.2195,110.2195,109.8854,109.964,31774.0
2024-04-26 14:30:00,111.88,112.21,111.86,112.2,48232.0,109.9444,110.2687,109.9247,110.2588,48232.0
2024-04-26 15:00:00,112.2,112.35,112.05,112.31,55122.0,110.2588,110.4062,110.1114,110.3669,55122.0
2024-04-26 15:30:00,112.31,112.31,111.82,112.19,208004.0,110.3669,110.3669,109.8854,110.249,208004.0
2024-04-29 09:30:00,112.81,113.31,111.11,111.85,54601.0,110.8583,111.3496,109.1877,109.9149,54601.0
2024-04-29 10:00:00,111.83,112.23,111.82,111.91,35418.0,109.8952,110.2883,109.8854,109.9739,35418.0
2024-04-29 10:30:00,111.94,112.02,111.34,111.52,40187.0,110.0033,110.0819,109.4137,109.5906,40187.0
2024-04-29 11:00:00,111.49,111.86,111.31,111.73,71985.0,109.5611,109.9247,109.3842,109.797,71985.0
2024-04-29 11:30:00,111.77,111.77,111.07,111.07,52158.0,109.8363,109.8363,109.1484,109.1484,52158.0
2024-04-29 12:00:00,111.05,111.22,110.93,111.17,34046.0,109.1287,109.2958,109.0108,109.2467,34046.0
2024-04-29 12:30:00,111.21,111.3,110.98,111.11,39358.0,109.286,109.3744,109.0599,109.1877,39358.0
2024-04-29 13:00:00,111.1,111.48,110.98,111.44,58525.0,109.1779,109.5513,109.0599,109.512,58525.0
2024-04-29 13:30:00,111.45,111.73,111.39,111.45,34256.0,109.5218,109.797,109.4628,109.5218,34256.0
2024-04-29 14:00:00,111.4,111.54,111.16,111.35,52046.0,109.4727,109.6103,109.2368,109.4235,52046.0
2024-04-29 14:30:00,111.35,111.4,111.08,111.34,60949.0,109.4235,109.4727,109.1582,109.4137,60949.0
2024-04-29 15:00:00,111.29,111.29,110.78,111.01,69935.0,109.3646,109.3646,108.8634,109.0894,69935.0
2024-04-29 15:30:00,111.0,111.13,110.77,110.91,447194.0,109.0796,109.2073,108.8536,108.9912,447194.0
2024-04-30 09:30:00,110.44,110.45,109.79,110.0,55181.0,108.5293,108.5391,107.8905,108.0969,55181.0
2024-04-30 10:00:00,110.08,111.28,109.98,110.36,128641.0,108.1755,109.3548,108.0772,108.4507,128641.0
2024-04-30 10:30:00,110.31,110.34,109.9,110.15,63114.0,108.4015,108.431,107.9986,108.2443,63114.0
2024-04-30 11:00:00,110.17,110.23,109.31,109.37,69774.0,108.264,108.3229,107.4188,107.4778,69774.0
2024-04-30 11:30:00,109.34,109.37,108.97,108.97,60796.0,107.4483,107.4778,107.0847,107.0847,60796.0
2024-04-30 12:00:00,108.98,109.19,108.81,109.02,77145.0,107.0945,107.3009,106.9275,107.1339,77145.0
2024-04-30 12:30:00,109.01,109.01,108.47,108.6,80492.0,107.124,107.124,106.5934,106.7211,80492.0
2024-04-30 13:00:00,108.55,108.71,108.43,108.62,51473.0,106.672,106.8292,106.5541,106.7408,51473.0
2024-04-30 13:30:00,108.61,108.9,108.61,108.9,35060.0,106.7309,107.0159,106.7309,107.0159,35060.0
2024-04-30 14:00:00,108.87,109.03,108.42,108.5,56386.0,106.9864,107.1437,106.5442,106.6228,56386.0
2024-04-30 14:30:00,108.48,108.64,108.25,108.42,59364.0,106.6032,106.7604,106.3772,106.5442,59364.0
2024-04-30 15:00:00,108.42,108.81,108.09,108.32,90060.0,106.5442,106.9275,106.2199,106.446,90060.0
2024-04-30 15:30:00,108.25,108.51,107.88,108.39,474520.0,106.3772,106.6327,106.0136,106.5148,474520.0
2024-05-01 09:30:00,108.6,108.9,107.2,107.36,86109.0,106.7211,107.0159,105.3453,105.5026,86109.0
2024-05-01 10:00:00,107.48,108.63,107.34,108.27,87536.0,105.6205,106.7506,105.4829,106.3968,87536.0
2024-05-01 10:30:00,108.26,108.67,108.11,108.33,77748.0,106.387,106.7899,106.2396,106.4558,77748.0
2024-05-01 11:00:00,108.33,108.38,107.92,108.12,59273.0,106.4558,106.5049,106.0529,106.2494,59273.0
2024-05-01 11:30:00,108.11,108.14,107.77,108.05,40569.0,106.2396,106.2691,105.9055,106.1806,40569.0
2024-05-01 12:00:00,107.99,108.54,107.73,108.42,125489.0,106.1217,106.6622,105.8662,106.5442,125489.0
2024-05-01 12:30:00,108.42,108.56,107.79,107.93,68020.0,106.5442,106.6818,105.9251,106.0627,68020.0
2024-05-01 13:00:00,107.93,108.11,107.73,108.05,32452.0,106.0627,106.2396,105.8662,106.1806,32452.0
2024-05-01 13:30:00,108.07,108.39,108.01,108.34,31111.0,106.2003,106.5148,106.1413,106.4656,31111.0
2024-05-01 14:00:00,108.38,108.93,108.2,108.85,67419.0,106.5049,107.0454,106.328,106.9668,67419.0
2024-05-01 14:30:00,108.81,110.07,108.33,109.73,135643.0,106.9275,108.1657,106.4558,107.8316,135643.0
2024-05-01 15:00:00,109.73,109.98,109.12,109.2,86780.0,107.8316,108.0772,107.2321,107.3107,86780.0
2024-05-01 15:30:00,109.19,109.19,107.71,107.72,442444.0,107.3009,107.3009,105.8465,105.8563,442444.0
2024-05-02 09:30:00,107.75,110.65,106.92,108.51,550180.0,105.8858,108.7357,105.0702,106.6327,550180.0
2024-05-02 10:00:00,108.45,112.22,108.18,111.9,242174.0,106.5737,110.2785,106.3084,109.964,242174.0
2024-05-02 10:30:00,111.97,112.26,110.3,111.2,297506.0,110.0328,110.3178,108.3917,109.2761,297506.0
2024-05-02 11:00:00,111.38,112.64,111.13,112.17,197579.0,109.453,110.6912,109.2073,110.2294,197579.0
2024-05-02 11:30:00,112.16,113.15,112.06,112.32,133012.0,110.2195,111.1924,110.1213,110.3768,133012.0
2024-05-02 12:00:00,112.21,112.44,111.18,111.62,121326.0,110.2687,110.4947,109.2565,109.6889,121326.0
2024-05-02 12:30:00,111.7,112.06,111.29,111.45,130911.0,109.7675,110.1213,109.3646,109.5218,130911.0
2024-05-02 13:00:00,111.45,112.2,111.45,112.05,135930.0,109.5218,110.2588,109.5218,110.1114,135930.0
2024-05-02 13:30:00,112.05,112.17,111.73,111.95,73126.0,110.1114,110.2294,109.797,110.0132,73126.0
2024-05-02 14:00:00,111.91,112.17,111.72,112.04,120840.0,109.9739,110.2294,109.7871,110.1016,120840.0
2024-05-02 14:30:00,112.05,112.2,111.8,111.97,134446.0,110.1114,110.2588,109.8658,110.0328,134446.0
2024-05-02 15:00:00,111.92,112.17,111.66,111.83,328493.0,109.9837,110.2294,109.7282,109.8952,328493.0
2024-05-02 15:30:00,111.85,112.35,111.8,112.08,673679.0,109.9149,110.4062,109.8658,110.1409,673679.0
2024-05-03 09:30:00,113.0,113.25,110.58,111.67,233933.0,111.045,111.2907,108.6669,109.738,233933.0
2024-05-03 10:00:00,111.65,111.81,111.05,111.62,114324.0,109.7184,109.8756,109.1287,109.6889,114324.0
2024-05-03 10:30:00,111.62,111.64,111.0,111.17,161238.0,109.6889,109.7085,109.0796,109.2467,161238.0
2024-05-03 11:00:00,111.18,111.44,110.08,110.25,155639.0,109.2565,109.512,108.1755,108.3426,155639.0
2024-05-03 11:30:00,110.32,110.83,110.0,110.42,110273.0,108.4114,108.9125,108.0969,108.5096,110273.0
2024-05-03 12:00:00,110.44,110.44,109.69,110.11,126984.0,108.5293,108.5293,107.7923,108.205,126984.0
2024-05-03 12:30:00,110.13,110.34,109.79,109.9,72363.0,108.2246,108.431,107.8905,107.9986,72363.0
2024-05-03 13:00:00,109.88,110.72,109.83,110.62,85783.0,107.979,108.8044,107.9298,108.7062,85783.0
2024-05-03 13:30:00,110.64,110.8,110.08,110.65,90014.0,108.7258,108.8831,108.1755,108.7357,90014.0
2024-05-03 14:00:00,110.62,110.87,110.41,110.66,127147.0,108.7062,108.9518,108.4998,108.7455,127147.0
2024-05-03 14:30:00,110.67,110.72,110.33,110.53,115046.0,108.7553,108.8044,108.4212,108.6177,115046.0
2024-05-03 15:00:00,110.57,110.57,109.54,109.57,144519.0,108.657,108.657,107.6449,107.6743,144519.0
2024-05-03 15:30:00,109.57,109.8,109.22,109.47,504514.0,107.6743,107.9004,107.3304,107.5761,504514.0
2024-05-06 09:30:00,109.62,110.8,108.13,110.73,159763.0,107.7235,108.8831,106.2593,108.8143,159763.0
2024-05-06 10:00:00,110.73,111.35,110.44,111.2,73802.0,108.8143,109.4235,108.5293,109.2761,73802.0
2024-05-06 10:30:00,111.24,111.52,110.83,111.4,74481.0,109.3154,109.5906,108.9125,109.4727,74481.0
2024-05-06 11:00:00,111.39,111.69,110.78,110.95,85205.0,109.4628,109.7577,108.8634,109.0305,85205.0
2024-05-06 11:30:00,110.99,111.24,110.66,111.03,60682.0,109.0698,109.3154,108.7455,109.1091,60682.0
2024-05-06 12:00:00,110.97,111.07,110.54,110.75,28407.0,109.0501,109.1484,108.6276,108.8339,28407.0
2024-05-06 12:30:00,110.75,110.91,110.22,110.58,74074.0,108.8339,108.9912,108.3131,108.6669,74074.0
2024-05-06 13:00:00,110.59,111.1,110.59,110.81,67732.0,108.6767,109.1779,108.6767,108.8929,67732.0
2024-05-06 13:30:00,110.86,110.9,110.64,110.82,35186.0,108.942,108.9813,108.7258,108.9027,35186.0
2024-05-06 14:00:00,110.84,111.04,110.72,110.98,47042.0,108.9224,109.1189,108.8044,109.0599,47042.0
2024-05-06 14:30:00,110.96,111.18,110.78,111.08,59682.0,109.0403,109.2565,108.8634,109.1582,59682.0
2024-05-06 15:00:00,111.09,111.16,110.79,110.98,68753.0,109.168,109.2368,108.8732,109.0599,68753.0
2024-05-06 15:30:00,110.98,111.49,110.78,111.47,275835.0,109.0599,109.5611,108.8634,109.5415,275835.0
2024-05-07 09:30:00,110.88,112.6,110.2,112.0,226676.0,108.9617,110.6519,108.2934,110.0623,226676.0
2024-05-07 10:00:00,112.06,113.14,112.06,113.05,115439.0,110.1213,111.1826,110.1213,111.0941,115439.0
2024-05-07 10:30:00,113.05,113.76,112.93,113.29,155727.0,111.0941,111.7918,110.9762,111.33,155727.0
2024-05-07 11:00:00,113.24,113.69,113.23,113.23,78245.0,111.2808,111.7231,111.271,111.271,78245.0
2024-05-07 11:30:00,113.23,113.33,112.84,113.2,74759.0,111.271,111.3693,110.8878,111.2415,74759.0
2024-05-07 12:00:00,113.19,113.36,113.13,113.29,74048.0,111.2317,111.3988,111.1727,111.33,74048.0
2024-05-07 12:30:00,113.26,113.32,112.73,113.06,78956.0,111.3005,111.3595,110.7797,111.104,78956.0
2024-05-07 13:00:00,113.1,113.38,113.0,113.28,37303.0,111.1433,111.4184,111.045,111.3202,37303.0
2024-05-07 13:30:00,113.3,113.37,112.58,113.05,93078.0,111.3398,111.4086,110.6323,111.0941,93078.0
2024-05-07 14:00:00,113.06,113.24,112.94,113.19,64001.0,111.104,111.2808,110.986,111.2317,64001.0
2024-05-07 14:30:00,113.19,113.39,113.04,113.33,73339.0,111.2317,111.4282,111.0843,111.3693,73339.0
2024-05-07 15:00:00,113.33,113.36,112.79,113.09,79327.0,111.3693,111.3988,110.8386,111.1334,79327.0
2024-05-07 15:30:00,113.07,113.27,112.89,113.18,192235.0,111.1138,111.3103,110.9369,111.2219,192235.0
2024-05-08 09:30:00,112.56,112.56,110.44,111.03,101558.0,110.6126,110.6126,108.5293,109.1091,101558.0
2024-05-08 10:00:00,111.07,111.83,111.0,111.46,67244.0,109.1484,109.8952,109.0796,109.5316,67244.0
2024-05-08 10:30:00,111.45,111.96,111.19,111.88,91272.0,109.5218,110.023,109.2663,109.9444,91272.0
2024-05-08 11:00:00,111.88,111.91,111.37,111.71,85753.0,109.9444,109.9739,109.4432,109.7773,85753.0
2024-05-08 11:30:00,111.68,112.49,111.6,112.45,57541.0,109.7478,110.5438,109.6692,110.5045,57541.0
2024-05-08 12:00:00,112.46,112.74,112.36,112.6,37728.0,110.5143,110.7895,110.4161,110.6519,37728.0
2024-05-08 12:30:00,112.6,112.71,112.49,112.56,38032.0,110.6519,110.76,110.5438,110.6126,38032.0
2024-05-08 13:00:00,112.55,112.71,112.45,112.58,38909.0,110.6028,110.76,110.5045,110.6323,38909.0
2024-05-08 13:30:00,112.57,112.88,112.56,112.77,48351.0,110.6224,110.9271,110.6126,110.819,48351.0
2024-05-08 14:00:00,112.78,112.9,112.65,112.74,47653.0,110.8288,110.9467,110.7011,110.7895,47653.0
2024-05-08 14:30:00,112.74,112.88,112.45,112.59,90996.0,110.7895,110.9271,110.5045,110.6421,90996.0
2024-05-08 15:00:00,112.58,112.86,112.49,112.79,54628.0,110.6323,110.9074,110.5438,110.8386,54628.0
2024-05-08 15:30:00,112.8,113.36,112.8,113.32,185875.0,110.8485,111.3988,110.8485,111.3595,185875.0
2024-05-09 09:30:00,113.04,113.29,112.23,112.89,69091.0,111.0843,111.33,110.2883,110.9369,69091.0
2024-05-09 10:00:00,112.75,113.29,112.32,113.26,52276.0,110.7993,111.33,110.3768,111.3005,52276.0
2024-05-09 10:30:00,113.29,113.68,113.22,113.34,57228.0,111.33,111.7132,111.2612,111.3791,57228.0
2024-05-09 11:00:00,113.27,113.78,113.24,113.51,92816.0,111.3103,111.8115,111.2808,111.5462,92816.0
2024-05-09 11:30:00,113.51,113.52,112.97,113.21,78013.0,111.5462,111.556,111.0155,111.2514,78013.0
2024-05-09 12:00:00,113.16,113.29,112.73,112.86,49492.0,111.2022,111.33,110.7797,110.9074,49492.0
2024-05-09 12:30:00,112.9,113.01,112.75,112.9,47166.0,110.9467,111.0548,110.7993,110.9467,47166.0
2024-05-09 13:00:00,112.93,113.0,112.31,112.48,48230.0,110.9762,111.045,110.3669,110.534,48230.0
2024-05-09 13:30:00,112.46,112.85,112.4,112.56,58252.0,110.5143,110.8976,110.4554,110.6126,58252.0
2024-05-09 14:00:00,112.52,112.55,112.09,112.41,74106.0,110.5733,110.6028,110.1507,110.4652,74106.0
2024-05-09 14:30:00,112.43,112.52,111.92,111.97,80190.0,110.4849,110.5733,109.9837,110.0328,80190.0
2024-05-09 15:00:00,111.98,112.36,111.92,112.21,140098.0,110.0426,110.4161,109.9837,110.2687,140098.0
2024-05-09 15:30:00,112.23,112.56,112.08,112.21,353544.0,110.2883,110.6126,110.1409,110.2687,353544.0
2024-05-10 09:30:00,112.93,112.93,111.93,112.2,51841.0,110.9762,110.9762,109.9935,110.2588,51841.0
2024-05-10 10:00:00,112.07,112.07,111.56,111.68,42360.0,110.1311,110.1311,109.6299,109.7478,42360.0
2024-05-10 10:30:00,111.75,112.35,111.64,111.97,60520.0,109.8166,110.4062,109.7085,110.0328,60520.0
2024-05-10 11:00:00,111.9,112.1,111.65,111.91,31442.0,109.964,110.1606,109.7184,109.9739,31442.0
2024-05-10 11:30:00,111.79,112.28,111.65,112.16,37851.0,109.8559,110.3375,109.7184,110.2195,37851.0
2024-05-10 12:00:00,112.14,112.15,111.91,112.03,21669.0,110.1999,110.2097,109.9739,110.0918,21669.0
2024-05-10 12:30:00,111.96,112.1,111.91,112.07,35351.0,110.023,110.1606,109.9739,110.1311,35351.0
2024-05-10 13:00:00,112.07,112.1,111.82,111.93,65562.0,110.1311,110.1606,109.8854,109.9935,65562.0
2024-05-10 13:30:00,111.95,112.41,111.94,112.36,35061.0,110.0132,110.4652,110.0033,110.4161,35061.0
2024-05-10 14:00:00,112.33,112.36,112.15,112.24,44708.0,110.3866,110.4161,110.2097,110.2981,44708.0
2024-05-10 14:30:00,112.25,112.25,112.0,112.18,24234.0,110.308,110.308,110.0623,110.2392,24234.0
2024-05-10 15:00:00,112.18,112.34,112.13,112.28,41103.0,110.2392,110.3964,110.19,110.3375,41103.0
2024-05-10 15:30:00,112.26,112.29,111.99,112.08,192952.0,110.3178,110.3473,110.0525,110.1409,192952.0
2024-05-13 09:30:00,112.6,112.6,111.62,111.95,150244.0,110.6519,110.6519,109.6889,110.0132,150244.0
2024-05-13 10:00:00,112.04,112.04,110.86,111.23,55309.0,110.1016,110.1016,108.942,109.3056,55309.0
2024-05-13 10:30:00,111.17,111.45,110.94,111.25,47163.0,109.2467,109.5218,109.0206,109.3253,47163.0
2024-05-13 11:00:00,111.27,111.4,111.04,111.04,47844.0,109.3449,109.4727,109.1189,109.1189,47844.0
2024-05-13 11:30:00,111.05,111.39,110.91,111.14,35994.0,109.1287,109.4628,108.9912,109.2172,35994.0
2024-05-13 12:00:00,111.14,111.24,111.01,111.12,48033.0,109.2172,109.3154,109.0894,109.1975,48033.0
2024-05-13 12:30:00,111.16,111.21,111.0,111.16,38418.0,109.2368,109.286,109.0796,109.2368,38418.0
2024-05-13 13:00:00,111.12,111.13,110.55,110.75,49678.0,109.1975,109.2073,108.6374,108.8339,49678.0
2024-05-13 13:30:00,110.69,110.8,110.56,110.64,28319.0,108.775,108.8831,108.6472,108.7258,28319.0
2024-05-13 14:00:00,110.64,110.64,110.34,110.41,37598.0,108.7258,108.7258,108.431,108.4998,37598.0
2024-05-13 14:30:00,110.41,110.45,110.16,110.24,48207.0,108.4998,108.5391,108.2541,108.3327,48207.0
2024-05-13 15:00:00,110.24,110.54,110.07,110.32,108341.0,108.3327,108.6276,108.1657,108.4114,108341.0
2024-05-13 15:30:00,110.32,110.42,109.64,109.75,338802.0,108.4114,108.5096,107.7431,107.8512,338802.0
2024-05-14 09:30:00,109.69,110.3,109.38,110.13,79748.0,107.7923,108.3917,107.4876,108.2246,79748.0
2024-05-14 10:00:00,110.19,110.49,109.89,110.2,77487.0,108.2836,108.5784,107.9888,108.2934,77487.0
2024-05-14 10:30:00,110.22,110.3,109.72,109.91,38316.0,108.3131,108.3917,107.8217,108.0085,38316.0
2024-05-14 11:00:00,109.91,110.24,109.88,110.22,51818.0,108.0085,108.3327,107.979,108.3131,51818.0
2024-05-14 11:30:00,110.17,110.43,110.13,110.25,59709.0,108.264,108.5195,108.2246,108.3426,59709.0
2024-05-14 12:00:00,110.27,110.3,110.01,110.08,48861.0,108.3622,108.3917,108.1067,108.1755,48861.0
2024-05-14 12:30:00,110.09,110.1,109.83,109.92,74015.0,108.1853,108.1952,107.9298,108.0183,74015.0
2024-05-14 13:00:00,109.93,109.97,109.75,109.93,34588.0,108.0281,108.0674,107.8512,108.0281,34588.0
2024-05-14 13:30:00,109.94,110.4,109.91,110.38,36711.0,108.0379,108.49,108.0085,108.4703,36711.0
2024-05-14 14:00:00,110.4,110.55,110.33,110.4,54412.0,108.49,108.6374,108.4212,108.49,54412.0
2024-05-14 14:30:00,110.43,110.52,110.25,110.51,57119.0,108.5195,108.6079,108.3426,108.5981,57119.0
2024-05-14 15:00:00,110.52,110.72,110.49,110.51,51930.0,108.6079,108.8044,108.5784,108.5981,51930.0
2024-05-14 15:30:00,110.5,110.94,110.42,110.85,250651.0,108.5882,109.0206,108.5096,108.9322,250651.0
2024-05-15 09:30:00,111.38,112.76,111.02,111.99,97273.0,109.453,110.8091,109.0993,110.0525,97273.0
2024-05-15 10:00:00,112.08,112.25,111.51,111.82,76892.0,110.1409,110.308,109.5808,109.8854,76892.0
2024-05-15 10:30:00,111.82,111.9,111.59,111.87,56330.0,109.8854,109.964,109.6594,109.9345,56330.0
2024-05-15 11:00:00,111.88,112.26,111.72,112.04,56872.0,109.9444,110.3178,109.7871,110.1016,56872.0
2024-05-15 11:30:00,112.05,112.79,112.05,112.72,83720.0,110.1114,110.8386,110.1114,110.7698,83720.0
2024-05-15 12:00:00,112.73,113.62,112.67,113.59,77654.0,110.7797,111.6543,110.7207,111.6248,77654.0
2024-05-15 12:30:00,113.59,113.94,113.42,113.7,91408.0,111.6248,111.9687,111.4577,111.7329,91408.0
2024-05-15 13:00:00,113.71,114.05,113.71,114.04,52173.0,111.7427,112.0768,111.7427,112.067,52173.0
2024-05-15 13:30:00,114.06,114.26,113.97,114.14,125221.0,112.0867,112.2832,111.9982,112.1653,125221.0
2024-05-15 14:00:00,114.15,114.34,113.94,114.17,87516.0,112.1751,112.3618,111.9687,112.1948,87516.0
2024-05-15 14:30:00,114.22,114.33,113.9,114.0,64774.0,112.2439,112.352,111.9294,112.0277,64774.0
2024-05-15 15:00:00,113.98,114.68,113.98,114.68,93264.0,112.008,112.6959,112.008,112.6959,93264.0
2024-05-15 15:30:00,114.67,115.48,114.49,115.3,358543.0,112.6861,113.4821,112.5092,113.3052,358543.0
2024-05-16 09:30:00,115.0,115.18,114.27,114.4,52593.0,113.474,113.6517,112.7537,112.882,52593.0
2024-05-16 10:00:00,114.45,115.04,114.11,114.71,52074.0,112.9313,113.5135,112.5959,113.1879,52074.0
2024-05-16 10:30:00,114.73,114.79,114.22,114.79,54732.0,113.2076,113.2668,112.7044,113.2668,54732.0
2024-05-16 11:00:00,114.79,114.99,114.46,114.7,51734.0,113.2668,113.4642,112.9412,113.178,51734.0
2024-05-16 11:30:00,114.77,115.2,114.45,114.46,55123.0,113.2471,113.6714,112.9313,112.9412,55123.0
2024-05-16 12:00:00,114.44,114.44,113.96,114.0,42797.0,112.9215,112.9215,112.4478,112.4873,42797.0
2024-05-16 12:30:00,114.01,114.21,113.85,113.96,45431.0,112.4972,112.6945,112.3393,112.4478,45431.0
2024-05-16 13:00:00,113.92,113.93,113.4,113.42,34176.0,112.4084,112.4182,111.8953,111.915,34176.0
2024-05-16 13:30:00,113.45,113.55,113.16,113.41,38385.0,111.9446,112.0433,111.6585,111.9051,38385.0
2024-05-16 14:00:00,113.43,113.51,112.9,113.03,33707.0,111.9249,112.0038,111.4019,111.5302,33707.0
2024-05-16 14:30:00,113.05,113.76,113.03,113.73,50732.0,111.5499,112.2505,111.5302,112.2209,50732.0
2024-05-16 15:00:00,113.73,113.88,113.47,113.53,70176.0,112.2209,112.3689,111.9643,112.0235,70176.0
2024-05-16 15:30:00,113.55,113.57,112.68,112.7,286098.0,112.0433,112.063,111.1848,111.2046,286098.0
2024-05-17 09:30:00,113.28,113.65,112.74,113.53,47617.0,111.7769,112.142,111.244,112.0235,47617.0
2024-05-17 10:00:00,113.56,113.56,112.75,113.4,66056.0,112.0532,112.0532,111.2539,111.8953,66056.0
2024-05-17 10:30:00,113.41,113.41,112.88,112.95,55364.0,111.9051,111.9051,111.3822,111.4512,55364.0
2024-05-17 11:00:00,112.89,112.89,112.47,112.56,62471.0,111.392,111.392,110.9776,111.0664,62471.0
2024-05-17 11:30:00,112.57,112.9,112.42,112.87,59933.0,111.0763,111.4019,110.9283,111.3723,59933.0
2024-05-17 12:00:00,112.85,113.11,112.79,113.07,98794.0,111.3526,111.6091,111.2934,111.5697,98794.0
2024-05-17 12:30:00,112.97,113.14,112.91,112.97,76395.0,111.471,111.6387,111.4118,111.471,76395.0
2024-05-17 13:00:00,112.95,113.06,112.71,112.97,57681.0,111.4512,111.5598,111.2144,111.471,57681.0
2024-05-17 13:30:00,113.0,113.03,112.65,112.71,82624.0,111.5006,111.5302,111.1552,111.2144,82624.0
2024-05-17 14:00:00,112.68,112.68,112.15,112.32,59363.0,111.1848,111.1848,110.6619,110.8296,59363.0
2024-05-17 14:30:00,112.37,112.68,112.33,112.67,51480.0,110.8789,111.1848,110.8395,111.175,51480.0
2024-05-17 15:00:00,112.65,112.72,112.51,112.72,58189.0,111.1552,111.2243,111.0171,111.2243,58189.0
2024-05-17 15:30:00,112.7,113.29,112.69,113.07,230366.0,111.2046,111.7867,111.1947,111.5697,230366.0
2024-05-20 09:30:00,113.08,113.48,112.74,113.12,66576.0,111.5795,111.9742,111.244,111.619,66576.0
2024-05-20 10:00:00,113.19,113.92,112.83,113.73,50952.0,111.6881,112.4084,111.3328,112.2209,50952.0
2024-05-20 10:30:00,113.76,113.92,113.34,113.43,35783.0,112.2505,112.4084,111.8361,111.9249,35783.0
2024-05-20 11:00:00,113.39,113.7,113.34,113.54,28429.0,111.8854,112.1913,111.8361,112.0334,28429.0
2024-05-20 11:30:00,113.48,113.55,113.01,113.06,44018.0,111.9742,112.0433,111.5104,111.5598,44018.0
2024-05-20 12:00:00,113.02,113.33,113.0,113.21,37105.0,111.5203,111.8262,111.5006,111.7078,37105.0
2024-05-20 12:30:00,113.21,113.47,113.14,113.41,19704.0,111.7078,111.9643,111.6387,111.9051,19704.0
2024-05-20 13:00:00,113.41,113.55,113.29,113.36,34287.0,111.9051,112.0433,111.7867,111.8558,34287.0
2024-05-20 13:30:00,113.4,113.46,113.0,113.19,65340.0,111.8953,111.9545,111.5006,111.6881,65340.0
2024-05-20 14:00:00,113.17,113.18,112.75,112.88,44211.0,111.6683,111.6782,111.2539,111.3822,44211.0
2024-05-20 14:30:00,112.89,113.01,112.73,112.87,40972.0,111.392,111.5104,111.2342,111.3723,40972.0
2024-05-20 15:00:00,112.86,112.98,112.63,112.88,105888.0,111.3624,111.4808,111.1355,111.3822,105888.0
2024-05-20 15:30:00,112.88,113.21,112.72,112.98,290046.0,111.3822,111.7078,111.2243,111.4808,290046.0
2024-05-21 09:30:00,112.78,113.28,112.17,113.0,66637.0,111.2835,111.7769,110.6816,111.5006,66637.0
2024-05-21 10:00:00,113.0,113.45,112.95,113.32,29202.0,111.5006,111.9446,111.4512,111.8163,29202.0
2024-05-21 10:30:00,113.25,113.97,113.25,113.78,44464.0,111.7473,112.4577,111.7473,112.2702,44464.0
2024-05-21 11:00:00,113.74,113.79,113.07,113.45,27535.0,112.2308,112.2801,111.5697,111.9446,27535.0
2024-05-21 11:30:00,113.5,113.74,113.16,113.23,49597.0,111.9939,112.2308,111.6585,111.7275,49597.0
2024-05-21 12:00:00,113.21,113.93,113.17,113.89,51022.0,111.7078,112.4182,111.6683,112.3788,51022.0
2024-05-21 12:30:00,113.93,113.97,113.69,113.84,59323.0,112.4182,112.4577,112.1814,112.3294,59323.0
2024-05-21 13:00:00,113.84,113.95,113.49,113.71,70108.0,112.3294,112.438,111.9841,112.2012,70108.0
2024-05-21 13:30:00,113.75,114.38,113.71,114.35,34312.0,112.2406,112.8623,112.2012,112.8327,34312.0
2024-05-21 14:00:00,114.35,114.39,113.91,114.22,43639.0,112.8327,112.8721,112.3985,112.7044,43639.0
2024-05-21 14:30:00,114.22,114.6,114.2,114.45,65985.0,112.7044,113.0794,112.6847,112.9313,65985.0
2024-05-21 15:00:00,114.42,114.65,114.22,114.55,61734.0,112.9017,113.1287,112.7044,113.03,61734.0
2024-05-21 15:30:00,114.58,114.9,114.42,114.7,328223.0,113.0596,113.3754,112.9017,113.178,328223.0
2024-05-22 09:30:00,114.42,115.54,114.4,114.74,93174.0,112.9017,114.0069,112.882,113.2175,93174.0
2024-05-22 10:00:00,114.59,114.89,114.29,114.55,33219.0,113.0695,113.3655,112.7735,113.03,33219.0
2024-05-22 10:30:00,114.54,114.76,114.2,114.55,34397.0,113.0201,113.2372,112.6847,113.03,34397.0
2024-05-22 11:00:00,114.55,114.64,113.91,114.14,33146.0,113.03,113.1188,112.3985,112.6255,33146.0
2024-05-22 11:30:00,114.08,114.27,114.02,114.19,15011.0,112.5663,112.7537,112.507,112.6748,15011.0
2024-05-22 12:00:00,114.2,114.23,113.92,114.17,68713.0,112.6847,112.7143,112.4084,112.6551,68713.0
2024-05-22 12:30:00,114.17,114.55,114.08,114.21,30102.0,112.6551,113.03,112.5663,112.6945,30102.0
2024-05-22 13:00:00,114.19,114.25,114.07,114.19,17289.0,112.6748,112.734,112.5564,112.6748,17289.0
2024-05-22 13:30:00,114.2,114.2,113.82,114.01,33120.0,112.6847,112.6847,112.3097,112.4972,33120.0
2024-05-22 14:00:00,114.01,114.11,113.36,113.36,45068.0,112.4972,112.5959,111.8558,111.8558,45068.0
2024-05-22 14:30:00,113.36,113.63,113.33,113.45,44772.0,111.8558,112.1222,111.8262,111.9446,44772.0
2024-05-22 15:00:00,113.45,113.9,113.41,113.58,28961.0,111.9446,112.3886,111.9051,112.0729,28961.0
2024-05-22 15:30:00,113.59,113.88,113.54,113.87,111615.0,112.0828,112.3689,112.0334,112.359,111615.0
2024-05-23 09:30:00,115.0,115.0,113.49,114.0,49703.0,113.474,113.474,111.9841,112.4873,49703.0
2024-05-23 10:00:00,114.05,114.6,113.6,113.74,74418.0,112.5366,113.0794,112.0926,112.2308,74418.0
2024-05-23 10:30:00,113.67,113.7,112.81,112.87,35516.0,112.1617,112.1913,111.3131,111.3723,35516.0
2024-05-23 11:00:00,112.87,114.04,112.86,114.04,37925.0,111.3723,112.5268,111.3624,112.5268,37925.0
2024-05-23 11:30:00,114.04,114.34,114.0,114.18,26398.0,112.5268,112.8228,112.4873,112.6649,26398.0
2024-05-23 12:00:00,114.13,114.32,113.93,114.08,24037.0,112.6156,112.8031,112.4182,112.5663,24037.0
2024-05-23 12:30:00,114.08,114.11,113.8,113.84,30124.0,112.5663,112.5959,112.29,112.3294,30124.0
2024-05-23 13:00:00,113.86,113.92,113.4,113.71,32936.0,112.3492,112.4084,111.8953,112.2012,32936.0
2024-05-23 13:30:00,113.67,113.67,113.09,113.11,36773.0,112.1617,112.1617,111.5894,111.6091,36773.0
2024-05-23 14:00:00,113.05,113.14,112.46,112.74,59665.0,111.5499,111.6387,110.9677,111.244,59665.0
2024-05-23 14:30:00,112.66,112.87,112.45,112.49,54180.0,111.1651,111.3723,110.9579,110.9973,54180.0
2024-05-23 15:00:00,112.49,112.71,112.26,112.42,87885.0,110.9973,111.2144,110.7704,110.9283,87885.0
2024-05-23 15:30:00,112.45,112.9,112.25,112.9,173489.0,110.9579,111.4019,110.7605,111.4019,173489.0
2024-05-24 09:30:00,113.15,114.24,112.93,114.24,35629.0,111.6486,112.7241,111.4315,112.7241,35629.0
2024-05-24 10:00:00,114.24,115.29,114.22,114.97,204056.0,112.7241,113.7602,112.7044,113.4444,204056.0
2024-05-24 10:30:00,115.0,115.43,114.53,115.21,93288.0,113.474,113.8983,113.0103,113.6813,93288.0
2024-05-24 11:00:00,115.15,115.89,114.99,115.65,105868.0,113.6221,114.3522,113.4642,114.1154,105868.0
2024-05-24 11:30:00,115.65,115.73,114.88,114.99,50796.0,114.1154,114.1944,113.3556,113.4642,50796.0
2024-05-24 12:00:00,115.0,115.63,115.0,115.41,60658.0,113.474,114.0957,113.474,113.8786,60658.0
2024-05-24 12:30:00,115.38,115.39,114.9,114.95,51662.0,113.849,113.8589,113.3754,113.4247,51662.0
2024-05-24 13:00:00,114.98,115.48,114.9,115.42,61097.0,113.4543,113.9477,113.3754,113.8885,61097.0
2024-05-24 13:30:00,115.41,115.44,115.0,115.16,52292.0,113.8786,113.9082,113.474,113.6319,52292.0
2024-05-24 14:00:00,115.22,115.43,115.17,115.35,28879.0,113.6911,113.8983,113.6418,113.8194,28879.0
2024-05-24 14:30:00,115.35,115.47,115.21,115.37,151305.0,113.8194,113.9378,113.6813,113.8391,151305.0
2024-05-24 15:00:00,115.34,115.6,115.22,115.39,80681.0,113.8095,114.0661,113.6911,113.8589,80681.0
2024-05-24 15:30:00,115.35,115.69,115.32,115.51,224781.0,113.8194,114.1549,113.7898,113.9773,224781.0
2024-05-28 09:30:00,115.75,117.21,115.39,116.77,243142.0,114.2141,115.6547,113.8589,115.2206,243142.0
2024-05-28 10:00:00,116.71,116.71,115.85,116.07,147894.0,115.1614,115.1614,114.3128,114.5298,147894.0
2024-05-28 10:30:00,116.07,116.58,115.93,116.36,159705.0,114.5298,115.0331,114.3917,114.816,159705.0
2024-05-28 11:00:00,116.31,116.47,116.12,116.28,77248.0,114.7667,114.9245,114.5792,114.7371,77248.0
2024-05-28 11:30:00,116.26,116.26,115.73,116.05,62517.0,114.7173,114.7173,114.1944,114.5101,62517.0
2024-05-28 12:00:00,116.02,116.08,115.6,116.04,51777.0,114.4805,114.5397,114.0661,114.5002,51777.0
2024-05-28 12:30:00,116.01,116.28,115.95,116.16,49313.0,114.4706,114.7371,114.4114,114.6187,49313.0
2024-05-28 13:00:00,116.29,116.4,115.61,115.76,55374.0,114.7469,114.8555,114.0759,114.224,55374.0
2024-05-28 13:30:00,115.72,115.79,115.58,115.72,45430.0,114.1845,114.2536,114.0463,114.1845,45430.0
2024-05-28 14:00:00,115.69,115.95,115.64,115.65,56805.0,114.1549,114.4114,114.1056,114.1154,56805.0
2024-05-28 14:30:00,115.65,115.72,115.14,115.46,88175.0,114.1154,114.1845,113.6122,113.9279,88175.0
2024-05-28 15:00:00,115.46,115.84,115.44,115.8,72183.0,113.9279,114.3029,113.9082,114.2634,72183.0
2024-05-28 15:30:00,115.8,116.04,115.48,115.62,301560.0,114.2634,114.5002,113.9477,114.0858,301560.0
2024-05-29 09:30:00,114.79,114.79,112.81,113.24,87881.0,113.2668,113.2668,111.3131,111.7374,87881.0
2024-05-29 10:00:00,113.27,114.09,113.0,113.66,33844.0,111.767,112.5761,111.5006,112.1518,33844.0
2024-05-29 10:30:00,113.65,113.98,113.36,113.36,22195.0,112.142,112.4676,111.8558,111.8558,22195.0
2024-05-29 11:00:00,113.36,113.51,113.06,113.06,62340.0,111.8558,112.0038,111.5598,111.5598,62340.0
2024-05-29 11:30:00,113.01,113.08,112.55,112.6,39104.0,111.5104,111.5795,111.0566,111.1059,39104.0
2024-05-29 12:00:00,112.58,112.81,112.16,112.77,65948.0,111.0862,111.3131,110.6717,111.2736,65948.0
2024-05-29 12:30:00,112.76,113.06,112.6,113.0,32874.0,111.2638,111.5598,111.1059,111.5006,32874.0
2024-05-29 13:00:00,113.0,113.01,112.48,112.84,36704.0,111.5006,111.5104,110.9875,111.3427,36704.0
2024-05-29 13:30:00,112.84,113.03,112.58,113.01,37239.0,111.3427,111.5302,111.0862,111.5104,37239.0
2024-05-29 14:00:00,113.02,113.32,113.0,113.25,36926.0,111.5203,111.8163,111.5006,111.7473,36926.0
2024-05-29 14:30:00,113.25,113.54,113.17,113.22,81508.0,111.7473,112.0334,111.6683,111.7177,81508.0
2024-05-29 15:00:00,113.23,113.64,113.21,113.49,52764.0,111.7275,112.1321,111.7078,111.9841,52764.0
2024-05-29 15:30:00,113.53,113.73,113.04,113.19,228513.0,112.0235,112.2209,111.5401,111.6881,228513.0
2024-05-30 09:30:00,112.99,114.21,112.92,114.2,81551.0,111.4907,112.6945,111.4216,112.6847,81551.0
2024-05-30 10:00:00,114.23,114.47,114.03,114.23,69974.0,112.7143,112.9511,112.5169,112.7143,69974.0
2024-05-30 10:30:00,114.24,114.95,114.2,114.73,70546.0,112.7241,113.4247,112.6847,113.2076,70546.0
2024-05-30 11:00:00,114.68,115.07,114.54,115.07,55957.0,113.1583,113.5431,113.0201,113.5431,55957.0
2024-05-30 11:30:00,115.04,115.08,114.73,115.03,52295.0,113.5135,113.553,113.2076,113.5036,52295.0
2024-05-30 12:00:00,114.96,115.31,114.83,115.17,40655.0,113.4346,113.7799,113.3063,113.6418,40655.0
2024-05-30 12:30:00,115.17,115.58,115.15,115.57,56610.0,113.6418,114.0463,113.6221,114.0365,56610.0
2024-05-30 13:00:00,115.59,116.08,115.39,115.96,133831.0,114.0562,114.5397,113.8589,114.4213,133831.0
2024-05-30 13:30:00,115.99,116.29,115.91,116.26,59908.0,114.4509,114.7469,114.372,114.7173,59908.0
2024-05-30 14:00:00,116.25,116.44,115.86,116.29,109348.0,114.7075,114.8949,114.3226,114.7469,109348.0
2024-05-30 14:30:00,116.3,116.43,116.05,116.43,61714.0,114.7568,114.8851,114.5101,114.8851,61714.0
2024-05-30 15:00:00,116.42,116.53,116.18,116.37,79674.0,114.8752,114.9837,114.6384,114.8259,79674.0
2024-05-30 15:30:00,116.4,116.82,115.87,116.77,331601.0,114.8555,115.2699,114.3325,115.2206,331601.0
2024-05-31 09:30:00,117.23,119.55,117.23,118.5,336467.0,115.6745,117.9637,115.6745,116.9276,336467.0
2024-05-31 10:00:00,118.5,118.56,116.63,116.89,301133.0,116.9276,116.9868,115.0824,115.339,301133.0
2024-05-31 10:30:00,116.89,117.49,116.51,117.09,301123.0,115.339,115.931,114.964,115.5363,301123.0
2024-05-31 11:00:00,117.15,117.26,116.17,116.51,155978.0,115.5955,115.7041,114.6285,114.964,155978.0
2024-05-31 11:30:00,116.5,116.52,115.6,115.74,91357.0,114.9541,114.9739,114.0661,114.2042,91357.0
2024-05-31 12:00:00,115.68,115.7,114.04,114.04,162760.0,114.145,114.1648,112.5268,112.5268,162760.0
2024-05-31 12:30:00,114.03,114.47,113.51,114.34,137128.0,112.5169,112.9511,112.0038,112.8228,137128.0
2024-05-31 13:00:00,114.34,114.38,113.83,114.14,129406.0,112.8228,112.8623,112.3196,112.6255,129406.0
2024-05-31 13:30:00,114.19,114.26,113.45,113.69,74627.0,112.6748,112.7439,111.9446,112.1814,74627.0
2024-05-31 14:00:00,113.69,113.97,113.22,113.72,107125.0,112.1814,112.4577,111.7177,112.211,107125.0
2024-05-31 14:30:00,113.72,114.11,113.68,114.11,110505.0,112.211,112.5959,112.1716,112.5959,110505.0
2024-05-31 15:00:00,114.08,114.44,113.71,114.26,134051.0,112.5663,112.9215,112.2012,112.7439,134051.0
2024-05-31 15:30:00,114.25,116.36,114.13,116.16,596341.0,112.734,114.816,112.6156,114.6187,596341.0
2024-06-03 09:30:00,116.94,117.19,115.45,115.94,147900.0,115.3883,115.635,113.9181,114.4016,147900.0
2024-06-03 10:00:00,115.94,116.49,115.25,115.68,103328.0,114.4016,114.9443,113.7207,114.145,103328.0
2024-06-03 10:30:00,115.69,115.94,115.03,115.61,152578.0,114.1549,114.4016,113.5036,114.0759,152578.0
2024-06-03 11:00:00,115.59,116.14,115.39,115.72,180182.0,114.0562,114.5989,113.8589,114.1845,180182.0
2024-06-03 11:30:00,115.69,116.06,115.4,115.63,169117.0,114.1549,114.52,113.8687,114.0957,169117.0
2024-06-03 12:00:00,115.63,115.63,114.38,114.81,76098.0,114.0957,114.0957,112.8623,113.2866,76098.0
2024-06-03 12:30:00,114.75,114.88,114.51,114.72,61887.0,113.2274,113.3556,112.9905,113.1978,61887.0
2024-06-03 13:00:00,114.7,115.3,114.55,115.24,77680.0,113.178,113.7701,113.03,113.7109,77680.0
2024-06-03 13:30:00,115.23,115.35,114.98,115.08,69803.0,113.701,113.8194,113.4543,113.553,69803.0
2024-06-03 14:00:00,115.1,115.37,115.0,115.16,46229.0,113.5727,113.8391,113.474,113.6319,46229.0
2024-06-03 14:30:00,115.16,115.73,115.09,115.61,72419.0,113.6319,114.1944,113.5628,114.0759,72419.0
2024-06-03 15:00:00,115.62,116.23,115.54,116.23,148986.0,114.0858,114.6877,114.0069,114.6877,148986.0
2024-06-03 15:30:00,116.23,116.67,116.18,116.62,438727.0,114.6877,115.1219,114.6384,115.0725,438727.0
2024-06-04 09:30:00,115.66,117.02,115.63,115.7,146176.0,114.1253,115.4672,114.0957,114.1648,146176.0
2024-06-04 10:00:00,115.83,116.04,115.04,115.5,115393.0,114.293,114.5002,113.5135,113.9674,115393.0
2024-06-04 10:30:00,115.5,115.84,114.02,114.32,89812.0,113.9674,114.3029,112.507,112.8031,89812.0
2024-06-04 11:00:00,114.32,114.86,114.19,114.5,54753.0,112.8031,113.3359,112.6748,112.9807,54753.0
2024-06-04 11:30:00,114.45,114.55,114.08,114.19,87755.0,112.9313,113.03,112.5663,112.6748,87755.0
2024-06-04 12:00:00,114.17,114.19,113.73,114.12,93162.0,112.6551,112.6748,112.2209,112.6057,93162.0
2024-06-04 12:30:00,114.18,114.36,113.91,114.17,72550.0,112.6649,112.8425,112.3985,112.6551,72550.0
2024-06-04 13:00:00,114.18,114.25,113.85,114.21,66334.0,112.6649,112.734,112.3393,112.6945,66334.0
2024-06-04 13:30:00,114.23,114.37,113.98,114.33,49081.0,112.7143,112.8524,112.4676,112.8129,49081.0
2024-06-04 14:00:00,114.32,114.76,114.19,114.72,66417.0,112.8031,113.2372,112.6748,113.1978,66417.0
2024-06-04 14:30:00,114.71,114.76,114.5,114.61,74654.0,113.1879,113.2372,112.9807,113.0892,74654.0
2024-06-04 15:00:00,114.61,114.67,114.27,114.5,93918.0,113.0892,113.1484,112.7537,112.9807,93918.0
2024-06-04 15:30:00,114.5,114.71,113.77,113.85,333885.0,112.9807,113.1879,112.2604,112.3393,333885.0
2024-06-05 09:30:00,114.74,115.22,113.82,114.24,90382.0,113.2175,113.6911,112.3097,112.7241,90382.0
2024-06-05 10:00:00,114.14,115.06,113.81,114.85,149148.0,112.6255,113.5332,112.2998,113.326,149148.0
2024-06-05 10:30:00,114.92,116.06,114.91,115.88,136255.0,113.3951,114.52,113.3852,114.3424,136255.0
2024-06-05 11:00:00,115.88,116.18,115.84,115.97,60627.0,114.3424,114.6384,114.3029,114.4312,60627.0
2024-06-05 11:30:00,116.0,116.13,115.67,115.96,73711.0,114.4608,114.589,114.1352,114.4213,73711.0
2024-06-05 12:00:00,115.98,116.13,115.75,115.89,45329.0,114.441,114.589,114.2141,114.3522,45329.0
2024-06-05 12:30:00,115.89,116.07,115.82,115.9,24980.0,114.3522,114.5298,114.2832,114.3621,24980.0
2024-06-05 13:00:00,115.92,115.92,115.5,115.75,43429.0,114.3818,114.3818,113.9674,114.2141,43429.0
2024-06-05 13:30:00,115.74,115.96,115.58,115.86,34098.0,114.2042,114.4213,114.0463,114.3226,34098.0
2024-06-05 14:00:00,115.91,115.96,115.62,115.67,43944.0,114.372,114.4213,114.0858,114.1352,43944.0
2024-06-05 14:30:00,115.67,115.92,115.41,115.52,63275.0,114.1352,114.3818,113.8786,113.9871,63275.0
2024-06-05 15:00:00,115.52,116.02,115.51,115.88,81894.0,113.9871,114.4805,113.9773,114.3424,81894.0
2024-06-05 15:30:00,115.87,116.32,115.62,116.25,268804.0,114.3325,114.7765,114.0858,114.7075,268804.0
2024-06-06 09:30:00,116.3,119.3,116.28,117.2,396099.0,114.7568,117.717,114.7371,115.6449,396099.0
2024-06-06 10:00:00,117.21,117.33,115.79,116.61,188413.0,115.6547,115.7731,114.2536,115.0627,188413.0
2024-06-06 10:30:00,116.65,116.72,115.39,115.64,120306.0,115.1021,115.1712,113.8589,114.1056,120306.0
2024-06-06 11:00:00,115.62,115.94,115.42,115.6,85840.0,114.0858,114.4016,113.8885,114.0661,85840.0
2024-06-06 11:30:00,115.64,115.64,114.88,115.2,90004.0,114.1056,114.1056,113.3556,113.6714,90004.0
2024-06-06 12:00:00,115.22,115.24,114.28,114.32,86357.0,113.6911,113.7109,112.7636,112.8031,86357.0
2024-06-06 12:30:00,114.31,114.36,113.81,113.93,120333.0,112.7932,112.8425,112.2998,112.4182,120333.0
2024-06-06 13:00:00,113.93,113.97,113.51,113.74,59506.0,112.4182,112.4577,112.0038,112.2308,59506.0
2024-06-06 13:30:00,113.78,114.2,113.64,113.86,63120.0,112.2702,112.6847,112.1321,112.3492,63120.0
2024-06-06 14:00:00,113.82,114.0,113.16,113.24,90055.0,112.3097,112.4873,111.6585,111.7374,90055.0
2024-06-06 14:30:00,113.24,113.59,113.04,113.07,121840.0,111.7374,112.0828,111.5401,111.5697,121840.0
2024-06-06 15:00:00,113.04,113.08,112.5,112.65,179737.0,111.5401,111.5795,111.0072,111.1552,179737.0
2024-06-06 15:30:00,112.65,113.06,112.2,112.95,348581.0,111.1552,111.5598,110.7112,111.4512,348581.0
2024-06-07 09:30:00,112.82,113.8,111.13,113.77,197521.0,111.323,112.29,109.6554,112.2604,197521.0
2024-06-07 10:00:00,113.7,113.81,112.72,112.88,152271.0,112.1913,112.2998,111.2243,111.3822,152271.0
2024-06-07 10:30:00,112.87,113.72,112.7,113.38,121378.0,111.3723,112.211,111.2046,111.8755,121378.0
2024-06-07 11:00:00,113.39,113.55,113.04,113.33,71539.0,111.8854,112.0433,111.5401,111.8262,71539.0
2024-06-07 11:30:00,113.27,113.46,112.9,113.45,101216.0,111.767,111.9545,111.4019,111.9446,101216.0
2024-06-07 12:00:00,113.4,113.95,113.27,113.9,59699.0,111.8953,112.438,111.767,112.3886,59699.0
2024-06-07 12:30:00,113.91,113.97,113.49,113.92,61640.0,112.3985,112.4577,111.9841,112.4084,61640.0
2024-06-07 13:00:00,113.94,114.05,113.68,113.84,55391.0,112.4281,112.5366,112.1716,112.3294,55391.0
2024-06-07 13:30:00,113.8,114.11,113.67,114.0,73828.0,112.29,112.5959,112.1617,112.4873,73828.0
2024-06-07 14:00:00,114.0,114.11,113.43,113.52,90900.0,112.4873,112.5959,111.9249,112.0137,90900.0
2024-06-07 14:30:00,113.49,113.83,113.42,113.66,148171.0,111.9841,112.3196,111.915,112.1518,148171.0
2024-06-07 15:00:00,113.66,113.85,113.3,113.48,113375.0,112.1518,112.3393,111.7966,111.9742,113375.0
2024-06-07 15:30:00,113.47,113.62,112.33,112.39,424194.0,111.9643,112.1124,110.8395,110.8987,424194.0
2024-06-10 09:30:00,112.3,114.77,111.65,113.84,455895.0,110.8099,113.2471,110.1685,112.3294,455895.0
2024-06-10 10:00:00,113.85,116.17,113.85,116.13,208601.0,112.3393,114.6285,112.3393,114.589,208601.0
2024-06-10 10:30:00,116.13,116.43,115.59,116.29,126631.0,114.589,114.8851,114.0562,114.7469,126631.0
2024-06-10 11:00:00,116.35,116.82,115.96,116.82,135062.0,114.8061,115.2699,114.4213,115.2699,135062.0
2024-06-10 11:30:00,116.84,117.07,116.68,117.05,129632.0,115.2896,115.5166,115.1318,115.4968,129632.0
2024-06-10 12:00:00,117.06,117.26,116.87,117.1,108452.0,115.5067,115.7041,115.3192,115.5462,108452.0
2024-06-10 12:30:00,117.1,117.46,116.97,117.3,74350.0,115.5462,115.9014,115.4179,115.7435,74350.0
2024-06-10 13:00:00,117.3,117.4,116.95,117.28,77192.0,115.7435,115.8422,115.3982,115.7238,77192.0
2024-06-10 13:30:00,117.28,117.82,117.24,117.64,196260.0,115.7238,116.2566,115.6843,116.079,196260.0
2024-06-10 14:00:00,117.62,117.99,117.21,117.88,101207.0,116.0593,116.4244,115.6547,116.3158,101207.0
2024-06-10 14:30:00,117.89,118.36,117.84,118.19,110662.0,116.3257,116.7895,116.2764,116.6217,110662.0
2024-06-10 15:00:00,118.18,118.36,117.77,118.28,115212.0,116.6118,116.7895,116.2073,116.7105,115212.0
2024-06-10 15:30:00,118.25,118.93,117.82,118.85,777930.0,116.6809,117.3519,116.2566,117.273,777930.0
2024-06-11 09:30:00,118.39,118.51,116.37,117.06,220877.0,116.8191,116.9375,114.8259,115.5067,220877.0
2024-06-11 10:00:00,117.06,117.48,116.0,117.39,136269.0,115.5067,115.9211,114.4608,115.8323,136269.0
2024-06-11 10:30:00,117.39,117.4,116.86,117.01,116065.0,115.8323,115.8422,115.3094,115.4574,116065.0
2024-06-11 11:00:00,117.01,117.16,116.47,116.93,106823.0,115.4574,115.6054,114.9245,115.3784,106823.0
2024-06-11 11:30:00,116.91,117.16,116.43,116.69,95243.0,115.3587,115.6054,114.8851,115.1416,95243.0
2024-06-11 12:00:00,116.65,117.14,115.81,115.93,147655.0,115.1021,115.5856,114.2733,114.3917,147655.0
2024-06-11 12:30:00,115.89,116.42,115.7,116.19,75530.0,114.3522,114.8752,114.1648,114.6483,75530.0
2024-06-11 13:00:00,116.22,116.48,115.88,116.07,87765.0,114.6779,114.9344,114.3424,114.5298,87765.0
2024-06-11 13:30:00,116.09,116.63,116.09,116.63,67543.0,114.5496,115.0824,114.5496,115.0824,67543.0
2024-06-11 14:00:00,116.64,116.89,116.33,116.89,54739.0,115.0923,115.339,114.7864,115.339,54739.0
2024-06-11 14:30:00,116.89,116.97,116.44,116.59,62618.0,115.339,115.4179,114.8949,115.0429,62618.0
2024-06-11 15:00:00,116.57,116.92,116.53,116.86,62063.0,115.0232,115.3686,114.9837,115.3094,62063.0
2024-06-11 15:30:00,116.82,116.85,116.46,116.72,324021.0,115.2699,115.2995,114.9147,115.1712,324021.0
2024-06-12 09:30:00,118.85,119.69,118.05,119.01,203109.0,117.273,118.1018,116.4836,117.4308,203109.0
2024-06-12 10:00:00,119.0,119.51,118.87,119.16,87405.0,117.421,117.9242,117.2927,117.5788,87405.0
2024-06-12 10:30:00,119.1,119.33,118.91,119.04,65187.0,117.5196,117.7466,117.3322,117.4604,65187.0
2024-06-12 11:00:00,118.97,119.35,118.82,119.09,160259.0,117.3914,117.7663,117.2434,117.5098,160259.0
2024-06-12 11:30:00,119.07,119.21,118.91,119.0,159631.0,117.49,117.6282,117.3322,117.421,159631.0
2024-06-12 12:00:00,118.95,119.07,118.72,119.0,152729.0,117.3716,117.49,117.1447,117.421,152729.0
2024-06-12 12:30:00,119.0,119.21,118.76,118.91,70745.0,117.421,117.6282,117.1842,117.3322,70745.0
2024-06-12 13:00:00,118.91,119.13,118.78,119.09,98068.0,117.3322,117.5492,117.2039,117.5098,98068.0
2024-06-12 13:30:00,119.12,119.14,118.56,118.73,105485.0,117.5394,117.5591,116.9868,117.1545,105485.0
2024-06-12 14:00:00,118.71,119.01,118.25,118.94,196278.0,117.1348,117.4308,116.6809,117.3618,196278.0
2024-06-12 14:30:00,118.9,119.05,118.3,118.98,151339.0,117.3223,117.4703,116.7303,117.4012,151339.0
2024-06-12 15:00:00,118.93,119.21,118.39,118.59,115597.0,117.3519,117.6282,116.8191,117.0164,115597.0
2024-06-12 15:30:00,118.6,118.75,118.28,118.42,327556.0,117.0263,117.1743,116.7105,116.8487,327556.0
2024-06-13 09:30:00,118.02,118.78,116.01,116.32,79820.0,116.454,117.2039,114.4706,114.7765,79820.0
2024-06-13 10:00:00,116.33,116.69,115.53,115.65,65318.0,114.7864,115.1416,113.997,114.1154,65318.0
2024-06-13 10:30:00,115.67,115.78,114.99,115.09,89976.0,114.1352,114.2437,113.4642,113.5628,89976.0
2024-06-13 11:00:00,115.09,115.09,114.59,114.98,86127.0,113.5628,113.5628,113.0695,113.4543,86127.0
2024-06-13 11:30:00,115.0,115.51,114.9,115.15,50601.0,113.474,113.9773,113.3754,113.6221,50601.0
2024-06-13 12:00:00,115.19,115.49,114.88,115.0,109297.0,113.6615,113.9575,113.3556,113.474,109297.0
2024-06-13 12:30:00,115.0,115.54,114.99,115.47,40467.0,113.474,114.0069,113.4642,113.9378,40467.0
2024-06-13 13:00:00,115.48,115.78,115.47,115.68,29688.0,113.9477,114.2437,113.9378,114.145,29688.0
2024-06-13 13:30:00,115.66,115.79,115.37,115.66,26247.0,114.1253,114.2536,113.8391,114.1253,26247.0
2024-06-13 14:00:00,115.65,115.93,115.6,115.78,48415.0,114.1154,114.3917,114.0661,114.2437,48415.0
2024-06-13 14:30:00,115.81,116.13,115.73,116.08,153233.0,114.2733,114.589,114.1944,114.5397,153233.0
2024-06-13 15:00:00,116.06,116.37,115.83,116.21,51923.0,114.52,114.8259,114.293,114.668,51923.0
2024-06-13 15:30:00,116.2,116.57,116.04,116.27,247529.0,114.6581,115.0232,114.5002,114.7272,247529.0
2024-06-14 09:30:00,115.0,115.79,113.6,114.53,80869.0,113.474,114.2536,112.0926,113.0103,80869.0
2024-06-14 10:00:00,114.58,115.49,114.18,115.38,66887.0,113.0596,113.9575,112.6649,113.849,66887.0
2024-06-14 10:30:00,115.41,115.68,115.14,115.33,82560.0,113.8786,114.145,113.6122,113.7997,82560.0
2024-06-14 11:00:00,115.3,115.32,114.94,115.22,47272.0,113.7701,113.7898,113.4148,113.6911,47272.0
2024-06-14 11:30:00,115.22,115.3,114.68,114.85,60706.0,113.6911,113.7701,113.1583,113.326,60706.0
2024-06-14 12:00:00,114.87,115.18,114.56,114.99,68934.0,113.3458,113.6517,113.0399,113.4642,68934.0
2024-06-14 12:30:00,114.97,116.06,114.88,115.87,90371.0,113.4444,114.52,113.3556,114.3325,90371.0
2024-06-14 13:00:00,115.87,116.21,115.86,116.14,43740.0,114.3325,114.668,114.3226,114.5989,43740.0
2024-06-14 13:30:00,116.13,116.17,115.84,115.92,32504.0,114.589,114.6285,114.3029,114.3818,32504.0
2024-06-14 14:00:00,115.88,116.3,115.79,116.12,46440.0,114.3424,114.7568,114.2536,114.5792,46440.0
2024-06-14 14:30:00,116.12,116.12,115.66,115.75,40441.0,114.5792,114.5792,114.1253,114.2141,40441.0
2024-06-14 15:00:00,115.76,115.96,115.57,115.66,51671.0,114.224,114.4213,114.0365,114.1253,51671.0
2024-06-14 15:30:00,115.7,116.09,115.41,115.89,289133.0,114.1648,114.5496,113.8786,114.3522,289133.0
2024-06-17 09:30:00,115.96,116.37,115.0,115.65,86922.0,114.4213,114.8259,113.474,114.1154,86922.0
2024-06-17 10:00:00,115.6,115.96,114.95,115.62,79977.0,114.0661,114.4213,113.4247,114.0858,79977.0
2024-06-17 10:30:00,115.56,115.78,115.1,115.13,37567.0,114.0266,114.2437,113.5727,113.6023,37567.0
2024-06-17 11:00:00,115.2,115.46,115.12,115.19,20944.0,113.6714,113.9279,113.5925,113.6615,20944.0
2024-06-17 11:30:00,115.15,115.18,114.86,115.09,34133.0,113.6221,113.6517,113.3359,113.5628,34133.0
2024-06-17 12:00:00,115.07,115.56,115.06,115.54,23643.0,113.5431,114.0266,113.5332,114.0069,23643.0
2024-06-17 12:30:00,115.5,115.76,115.38,115.73,28233.0,113.9674,114.224,113.849,114.1944,28233.0
2024-06-17 13:00:00,115.73,115.9,115.68,115.71,30481.0,114.1944,114.3621,114.145,114.1746,30481.0
2024-06-17 13:30:00,115.79,116.11,115.78,116.05,29798.0,114.2536,114.5693,114.2437,114.5101,29798.0
2024-06-17 14:00:00,116.03,116.5,116.03,116.39,49970.0,114.4904,114.9541,114.4904,114.8456,49970.0
2024-06-17 14:30:00,116.4,116.72,116.38,116.68,48409.0,114.8555,115.1712,114.8357,115.1318,48409.0
2024-06-17 15:00:00,116.67,116.95,116.54,116.94,53383.0,115.1219,115.3982,114.9936,115.3883,53383.0
2024-06-17 15:30:00,116.9,116.97,116.3,116.31,217612.0,115.3488,115.4179,114.7568,114.7667,217612.0
2024-06-18 09:30:00,116.35,116.81,115.72,116.63,50591.0,114.8061,115.26,114.1845,115.0824,50591.0
2024-06-18 10:00:00,116.65,116.72,116.37,116.6,35089.0,115.1021,115.1712,114.8259,115.0528,35089.0
2024-06-18 10:30:00,116.55,116.79,116.12,116.16,45221.0,115.0035,115.2403,114.5792,114.6187,45221.0
2024-06-18 11:00:00,116.11,116.24,115.78,115.88,39015.0,114.5693,114.6976,114.2437,114.3424,39015.0
2024-06-18 11:30:00,115.86,116.27,115.74,116.23,42907.0,114.3226,114.7272,114.2042,114.6877,42907.0
2024-06-18 12:00:00,116.19,116.93,116.19,116.93,64695.0,114.6483,115.3784,114.6483,115.3784,64695.0
2024-06-18 12:30:00,116.91,117.21,116.63,117.1,49588.0,115.3587,115.6547,115.0824,115.5462,49588.0
2024-06-18 13:00:00,117.07,117.64,117.05,117.27,63095.0,115.5166,116.079,115.4968,115.7139,63095.0
2024-06-18 13:30:00,117.27,117.36,116.99,117.08,50110.0,115.7139,115.8027,115.4376,115.5264,50110.0
2024-06-18 14:00:00,117.13,117.29,116.73,117.16,33530.0,115.5758,115.7337,115.1811,115.6054,33530.0
2024-06-18 14:30:00,117.19,117.27,117.05,117.25,31088.0,115.635,115.7139,115.4968,115.6942,31088.0
2024-06-18 15:00:00,117.25,117.29,116.92,117.23,51790.0,115.6942,115.7337,115.3686,115.6745,51790.0
2024-06-18 15:30:00,117.23,117.42,116.79,117.36,273113.0,115.6745,115.8619,115.2403,115.8027,273113.0
2024-06-20 09:30:00,116.85,118.27,116.85,117.53,92352.0,115.2995,116.7007,115.2995,115.9705,92352.0
2024-06-20 10:00:00,117.5,117.91,116.95,117.57,121639.0,115.9409,116.3454,115.3982,116.0099,121639.0
2024-06-20 10:30:00,117.59,118.11,117.33,118.02,85866.0,116.0297,116.5428,115.7731,116.454,85866.0
2024-06-20 11:00:00,118.02,118.11,117.59,117.69,62657.0,116.454,116.5428,116.0297,116.1283,62657.0
2024-06-20 11:30:00,117.68,117.96,117.61,117.61,35840.0,116.1185,116.3948,116.0494,116.0494,35840.0
2024-06-20 12:00:00,117.51,117.75,117.44,117.44,61995.0,115.9507,116.1876,115.8817,115.8817,61995.0
2024-06-20 12:30:00,117.41,117.63,117.21,117.54,67563.0,115.8521,116.0691,115.6547,115.9803,67563.0
2024-06-20 13:00:00,117.51,117.53,117.16,117.37,63910.0,115.9507,115.9705,115.6054,115.8126,63910.0
2024-06-20 13:30:00,117.4,117.75,117.17,117.72,70719.0,115.8422,116.1876,115.6152,116.158,70719.0
2024-06-20 14:00:00,117.75,118.33,117.65,118.33,88958.0,116.1876,116.7599,116.0889,116.7599,88958.0
2024-06-20 14:30:00,118.36,118.36,117.98,118.01,80447.0,116.7895,116.7895,116.4145,116.4441,80447.0
2024-06-20 15:00:00,118.01,118.06,117.63,118.05,123864.0,116.4441,116.4934,116.0691,116.4836,123864.0
2024-06-20 15:30:00,118.02,118.57,117.88,118.46,315561.0,116.454,116.9967,116.3158,116.8881,315561.0
2024-06-21 09:30:00,118.1,118.1,116.35,117.68,166151.0,116.5329,116.5329,114.8061,116.1185,166151.0
2024-06-21 10:00:00,117.72,117.94,117.01,117.47,144529.0,116.158,116.375,115.4574,115.9113,144529.0
2024-06-21 10:30:00,117.48,118.1,117.13,118.02,78742.0,115.9211,116.5329,115.5758,116.454,78742.0
2024-06-21 11:00:00,118.06,118.21,117.51,117.62,45136.0,116.4934,116.6414,115.9507,116.0593,45136.0
2024-06-21 11:30:00,117.67,117.76,117.43,117.69,74192.0,116.1086,116.1974,115.8718,116.1283,74192.0
2024-06-21 12:00:00,117.74,117.74,117.11,117.25,95982.0,116.1777,116.1777,115.556,115.6942,95982.0
2024-06-21 12:30:00,117.23,117.4,117.02,117.13,58233.0,115.6745,115.8422,115.4672,115.5758,58233.0
2024-06-21 13:00:00,117.04,117.11,116.78,117.03,40522.0,115.487,115.556,115.2304,115.4771,40522.0
2024-06-21 13:30:00,116.99,117.0,116.67,116.8,65198.0,115.4376,115.4475,115.1219,115.2502,65198.0
2024-06-21 14:00:00,116.82,117.29,116.75,117.17,98245.0,115.2699,115.7337,115.2008,115.6152,98245.0
2024-06-21 14:30:00,117.14,117.49,117.06,117.22,57608.0,115.5856,115.931,115.5067,115.6646,57608.0
2024-06-21 15:00:00,117.21,117.7,117.03,117.16,120368.0,115.6547,116.1382,115.4771,115.6054,120368.0
2024-06-21 15:30:00,117.21,117.85,117.07,117.74,430698.0,115.6547,116.2862,115.5166,116.1777,430698.0
2024-06-24 09:30:00,117.3,118.34,117.21,118.34,57716.0,115.7435,116.7697,115.6547,116.7697,57716.0
2024-06-24 10:00:00,118.41,118.79,117.96,118.39,220245.0,116.8388,117.2138,116.3948,116.8191,220245.0
2024-06-24 10:30:00,118.52,119.47,118.52,119.47,131832.0,116.9473,117.8847,116.9473,117.8847,131832.0
2024-06-24 11:00:00,119.5,119.55,118.91,119.2,97815.0,117.9143,117.9637,117.3322,117.6183,97815.0
2024-06-24 11:30:00,119.19,119.24,118.82,119.17,58874.0,117.6084,117.6578,117.2434,117.5887,58874.0
2024-06-24 12:00:00,119.16,119.4,119.0,119.25,82869.0,117.5788,117.8157,117.421,117.6676,82869.0
2024-06-24 12:30:00,119.23,119.46,119.0,119.42,164786.0,117.6479,117.8749,117.421,117.8354,164786.0
2024-06-24 13:00:00,119.41,119.49,118.63,118.8,153568.0,117.8255,117.9045,117.0559,117.2236,153568.0
2024-06-24 13:30:00,118.77,118.99,118.44,118.65,57431.0,117.194,117.4111,116.8684,117.0756,57431.0
2024-06-24 14:00:00,118.63,118.74,118.33,118.41,71629.0,117.0559,117.1644,116.7599,116.8388,71629.0
2024-06-24 14:30:00,118.4,118.74,118.25,118.64,73377.0,116.8289,117.1644,116.6809,117.0657,73377.0
2024-06-24 15:00:00,118.66,118.94,118.64,118.68,70165.0,117.0855,117.3618,117.0657,117.1052,70165.0
2024-06-24 15:30:00,118.68,118.86,118.28,118.28,355320.0,117.1052,117.2828,116.7105,116.7105,355320.0
2024-06-25 09:30:00,117.58,118.62,116.58,118.27,161604.0,116.0198,117.046,115.0331,116.7007,161604.0
2024-06-25 10:00:00,118.44,118.46,117.71,117.93,53512.0,116.8684,116.8881,116.1481,116.3652,53512.0
2024-06-25 10:30:00,118.0,118.32,117.78,117.94,78840.0,116.4342,116.75,116.2172,116.375,78840.0
2024-06-25 11:00:00,117.93,118.42,117.79,118.3,37542.0,116.3652,116.8487,116.227,116.7303,37542.0
2024-06-25 11:30:00,118.31,118.61,118.17,118.29,45588.0,116.7401,117.0361,116.602,116.7204,45588.0
2024-06-25 12:00:00,118.24,118.33,118.02,118.19,33682.0,116.6711,116.7599,116.454,116.6217,33682.0
2024-06-25 12:30:00,118.15,118.15,117.79,117.93,52265.0,116.5822,116.5822,116.227,116.3652,52265.0
2024-06-25 13:00:00,117.91,118.11,117.86,118.05,26090.0,116.3454,116.5428,116.2961,116.4836,26090.0
2024-06-25 13:30:00,118.06,118.08,117.79,117.91,28813.0,116.4934,116.5132,116.227,116.3454,28813.0
2024-06-25 14:00:00,117.91,118.25,117.85,118.22,44808.0,116.3454,116.6809,116.2862,116.6513,44808.0
2024-06-25 14:30:00,118.2,118.23,117.82,118.1,49855.0,116.6316,116.6612,116.2566,116.5329,49855.0
2024-06-25 15:00:00,118.1,118.46,117.99,118.44,80263.0,116.5329,116.8881,116.4244,116.8684,80263.0
2024-06-25 15:30:00,118.46,119.0,118.37,118.46,314954.0,116.8881,117.421,116.7993,116.8881,314954.0
2024-06-26 09:30:00,117.95,118.0,116.88,117.23,85235.0,116.3849,116.4342,115.3291,115.6745,85235.0
2024-06-26 10:00:00,117.24,117.88,117.13,117.16,81783.0,115.6843,116.3158,115.5758,115.6054,81783.0
2024-06-26 10:30:00,117.23,117.78,117.09,117.61,61969.0,115.6745,116.2172,115.5363,116.0494,61969.0
2024-06-26 11:00:00,117.66,117.83,117.21,117.78,79724.0,116.0987,116.2665,115.6547,116.2172,79724.0
2024-06-26 11:30:00,117.72,118.09,117.59,118.0,25610.0,116.158,116.523,116.0297,116.4342,25610.0
2024-06-26 12:00:00,117.95,118.17,117.76,117.97,24434.0,116.3849,116.602,116.1974,116.4046,24434.0
2024-06-26 12:30:00,117.96,118.0,117.81,117.9,19004.0,116.3948,116.4342,116.2468,116.3356,19004.0
2024-06-26 13:00:00,117.9,117.93,117.68,117.89,46153.0,116.3356,116.3652,116.1185,116.3257,46153.0
2024-06-26 13:30:00,117.92,117.92,117.67,117.77,20124.0,116.3553,116.3553,116.1086,116.2073,20124.0
2024-06-26 14:00:00,117.77,118.14,117.66,117.97,58809.0,116.2073,116.5724,116.0987,116.4046,58809.0
2024-06-26 14:30:00,117.99,118.12,117.83,117.96,63887.0,116.4244,116.5526,116.2665,116.3948,63887.0
2024-06-26 15:00:00,118.01,118.07,117.89,118.05,50268.0,116.4441,116.5033,116.3257,116.4836,50268.0
2024-06-26 15:30:00,118.04,118.14,117.86,118.14,441727.0,116.4737,116.5724,116.2961,116.5724,441727.0
2024-06-27 09:30:00,117.4,118.15,117.06,117.41,105065.0,115.8422,116.5822,115.5067,115.8521,105065.0
2024-06-27 10:00:00,117.54,117.78,117.3,117.68,82871.0,115.9803,116.2172,115.7435,116.1185,82871.0
2024-06-27 10:30:00,117.65,118.1,117.53,117.78,58648.0,116.0889,116.5329,115.9705,116.2172,58648.0
2024-06-27 11:00:00,117.71,117.81,117.51,117.63,42197.0,116.1481,116.2468,115.9507,116.0691,42197.0
2024-06-27 11:30:00,117.68,117.83,117.52,117.73,48306.0,116.1185,116.2665,115.9606,116.1678,48306.0
2024-06-27 12:00:00,117.73,118.09,117.71,118.01,51800.0,116.1678,116.523,116.1481,116.4441,51800.0
2024-06-27 12:30:00,118.04,118.53,118.03,118.05,75521.0,116.4737,116.9572,116.4638,116.4836,75521.0
2024-06-27 13:00:00,118.05,118.25,117.91,118.08,101796.0,116.4836,116.6809,116.3454,116.5132,101796.0
2024-06-27 13:30:00,118.05,118.22,117.95,118.18,52956.0,116.4836,116.6513,116.3849,116.6118,52956.0
2024-06-27 14:00:00,118.17,118.24,117.98,118.11,69698.0,116.602,116.6711,116.4145,116.5428,69698.0
2024-06-27 14:30:00,118.11,118.26,117.74,118.0,169578.0,116.5428,116.6908,116.1777,116.4342,169578.0
2024-06-27 15:00:00,118.0,118.15,117.86,117.89,85768.0,116.4342,116.5822,116.2961,116.3257,85768.0
2024-06-27 15:30:00,117.9,118.19,117.88,118.02,478976.0,116.3356,116.6217,116.3158,116.454,478976.0
2024-06-28 09:30:00,118.5,119.29,118.21,118.46,85788.0,116.9276,117.7071,116.6414,116.8881,85788.0
2024-06-28 10:00:00,118.56,119.31,118.38,118.66,185744.0,116.9868,117.7269,116.8092,117.0855,185744.0
2024-06-28 10:30:00,118.77,119.16,118.56,118.79,131329.0,117.194,117.5788,116.9868,117.2138,131329.0
2024-06-28 11:00:00,118.79,118.85,118.42,118.6,126689.0,117.2138,117.273,116.8487,117.0263,126689.0
2024-06-28 11:30:00,118.6,118.74,118.37,118.5,57642.0,117.0263,117.1644,116.7993,116.9276,57642.0
2024-06-28 12:00:00,118.51,118.56,117.91,118.14,62012.0,116.9375,116.9868,116.3454,116.5724,62012.0
2024-06-28 12:30:00,118.15,118.5,118.04,118.43,71089.0,116.5822,116.9276,116.4737,116.8585,71089.0
2024-06-28 13:00:00,118.43,118.65,118.28,118.34,99481.0,116.8585,117.0756,116.7105,116.7697,99481.0
2024-06-28 13:30:00,118.31,118.37,118.15,118.25,80870.0,116.7401,116.7993,116.5822,116.6809,80870.0
2024-06-28 14:00:00,118.22,118.69,118.22,118.48,111776.0,116.6513,117.1151,116.6513,116.9079,111776.0
2024-06-28 14:30:00,118.48,118.68,118.1,118.31,137359.0,116.9079,117.1052,116.5329,116.7401,137359.0
2024-06-28 15:00:00,118.3,118.5,118.17,118.47,187637.0,116.7303,116.9276,116.602,116.898,187637.0
2024-06-28 15:30:00,118.45,118.83,117.84,118.1,910100.0,116.8783,117.2532,116.2764,116.5329,910100.0
2024-07-01 09:30:00,119.07,119.33,118.29,118.6,116214.0,117.49,117.7466,116.7204,117.0263,116214.0
2024-07-01 10:00:00,118.65,118.88,117.49,117.68,144317.0,117.0756,117.3026,115.931,116.1185,144317.0
2024-07-01 10:30:00,117.73,117.75,116.82,116.87,121715.0,116.1678,116.1876,115.2699,115.3192,121715.0
2024-07-01 11:00:00,116.82,117.51,116.52,117.41,83407.0,115.2699,115.9507,114.9739,115.8521,83407.0
2024-07-01 11:30:00,117.4,118.28,117.34,118.24,102773.0,115.8422,116.7105,115.783,116.6711,102773.0
2024-07-01 12:00:00,118.22,118.26,117.97,118.21,53155.0,116.6513,116.6908,116.4046,116.6414,53155.0
2024-07-01 12:30:00,118.21,118.3,118.11,118.23,59145.0,116.6414,116.7303,116.5428,116.6612,59145.0
2024-07-01 13:00:00,118.22,119.09,118.22,119.07,96003.0,116.6513,117.5098,116.6513,117.49,96003.0
2024-07-01 13:30:00,119.01,119.09,118.85,119.0,123283.0,117.4308,117.5098,117.273,117.421,123283.0
2024-07-01 14:00:00,119.0,119.08,118.81,118.87,113353.0,117.421,117.4999,117.2335,117.2927,113353.0
2024-07-01 14:30:00,118.85,119.16,118.79,119.01,111329.0,117.273,117.5788,117.2138,117.4308,111329.0
2024-07-01 15:00:00,119.01,119.12,118.72,118.79,162674.0,117.4308,117.5394,117.1447,117.2138,162674.0
2024-07-01 15:30:00,118.78,119.0,118.61,118.76,423288.0,117.2039,117.421,117.0361,117.1842,423288.0
2024-07-02 09:30:00,118.04,118.12,117.33,117.77,117544.0,116.4737,116.5526,115.7731,116.2073,117544.0
2024-07-02 10:00:00,117.78,118.51,117.38,118.51,148237.0,116.2172,116.9375,115.8225,116.9375,148237.0
2024-07-02 10:30:00,118.46,118.72,118.16,118.3,49830.0,116.8881,117.1447,116.5921,116.7303,49830.0
2024-07-02 11:00:00,118.27,118.95,118.27,118.94,56991.0,116.7007,117.3716,116.7007,117.3618,56991.0
2024-07-02 11:30:00,118.96,119.43,118.85,119.0,69874.0,117.3815,117.8453,117.273,117.421,69874.0
2024-07-02 12:00:00,118.96,119.12,118.8,119.12,111895.0,117.3815,117.5394,117.2236,117.5394,111895.0
2024-07-02 12:30:00,119.12,119.24,118.9,119.09,34692.0,117.5394,117.6578,117.3223,117.5098,34692.0
2024-07-02 13:00:00,119.06,119.22,119.0,119.19,37681.0,117.4802,117.638,117.421,117.6084,37681.0
2024-07-02 13:30:00,119.19,119.22,119.0,119.22,24751.0,117.6084,117.638,117.421,117.638,24751.0
2024-07-02 14:00:00,119.24,119.65,119.21,119.62,52595.0,117.6578,118.0623,117.6282,118.0327,52595.0
2024-07-02 14:30:00,119.62,119.66,119.38,119.41,45221.0,118.0327,118.0722,117.7959,117.8255,45221.0
2024-07-02 15:00:00,119.41,119.94,119.36,119.91,102186.0,117.8255,118.3485,117.7762,118.3189,102186.0
2024-07-02 15:30:00,119.87,120.18,119.85,120.06,436299.0,118.2794,118.5853,118.2597,118.4669,436299.0
2024-07-03 09:30:00,120.4,120.8,119.24,119.48,130700.0,118.8024,119.1971,117.6578,117.8946,130700.0
2024-07-03 10:00:00,119.52,120.21,119.17,119.65,103420.0,117.9341,118.6149,117.5887,118.0623,103420.0
2024-07-03 10:30:00,119.63,119.68,119.32,119.42,129357.0,118.0426,118.0919,117.7367,117.8354,129357.0
2024-07-03 11:00:00,119.41,119.59,119.27,119.38,74806.0,117.8255,118.0031,117.6874,117.7959,74806.0
2024-07-03 11:30:00,119.37,119.69,118.98,119.57,132700.0,117.7861,118.1018,117.4012,117.9834,132700.0
2024-07-03 12:00:00,119.58,119.74,119.27,119.73,115950.0,117.9933,118.1511,117.6874,118.1413,115950.0
2024-07-03 12:30:00,119.73,120.0,119.71,119.8,172164.0,118.1413,118.4077,118.1215,118.2104,172164.0
2024-07-05 09:30:00,119.59,120.14,117.57,118.56,113117.0,118.0031,118.5458,116.0099,116.9868,113117.0
2024-07-05 10:00:00,118.56,118.67,117.71,118.19,112545.0,116.9868,117.0953,116.1481,116.6217,112545.0
2024-07-05 10:30:00,118.19,118.48,117.84,118.35,115006.0,116.6217,116.9079,116.2764,116.7796,115006.0
2024-07-05 11:00:00,118.36,118.47,118.02,118.34,60037.0,116.7895,116.898,116.454,116.7697,60037.0
2024-07-05 11:30:00,118.34,118.61,118.21,118.59,49505.0,116.7697,117.0361,116.6414,117.0164,49505.0
2024-07-05 12:00:00,118.58,118.91,118.36,118.68,36979.0,117.0065,117.3322,116.7895,117.1052,36979.0
2024-07-05 12:30:00,118.69,118.89,118.64,118.89,29046.0,117.1151,117.3124,117.0657,117.3124,29046.0
2024-07-05 13:00:00,118.89,119.1,118.83,119.03,27784.0,117.3124,117.5196,117.2532,117.4506,27784.0
2024-07-05 13:30:00,119.01,119.16,118.74,119.16,35069.0,117.4308,117.5788,117.1644,117.5788,35069.0
2024-07-05 14:00:00,119.14,119.15,118.78,118.9,40120.0,117.5591,117.569,117.2039,117.3223,40120.0
2024-07-05 14:30:00,118.92,118.99,118.85,118.97,33567.0,117.342,117.4111,117.273,117.3914,33567.0
2024-07-05 15:00:00,118.93,119.05,118.87,118.96,43472.0,117.3519,117.4703,117.2927,117.3815,43472.0
2024-07-05 15:30:00,118.95,119.01,118.71,118.75,202927.0,117.3716,117.4308,117.1348,117.1743,202927.0
2024-07-08 09:30:00,118.71,119.01,118.16,118.34,42473.0,117.1348,117.4308,116.5921,116.7697,42473.0
2024-07-08 10:00:00,118.33,118.78,117.81,117.93,91403.0,116.7599,117.2039,116.2468,116.3652,91403.0
2024-07-08 10:30:00,117.88,118.23,117.68,117.92,37882.0,116.3158,116.6612,116.1185,116.3553,37882.0
2024-07-08 11:00:00,117.9,117.91,117.6,117.84,60192.0,116.3356,116.3454,116.0395,116.2764,60192.0
2024-07-08 11:30:00,117.83,117.83,116.76,116.76,96461.0,116.2665,116.2665,115.2107,115.2107,96461.0
2024-07-08 12:00:00,116.75,116.76,116.2,116.53,117407.0,115.2008,115.2107,114.6581,114.9837,117407.0
2024-07-08 12:30:00,116.53,116.59,116.18,116.27,52474.0,114.9837,115.0429,114.6384,114.7272,52474.0
2024-07-08 13:00:00,116.26,116.35,116.02,116.09,48493.0,114.7173,114.8061,114.4805,114.5496,48493.0
2024-07-08 13:30:00,116.11,116.78,116.03,116.75,71313.0,114.5693,115.2304,114.4904,115.2008,71313.0
2024-07-08 14:00:00,116.75,116.75,116.26,116.31,57696.0,115.2008,115.2008,114.7173,114.7667,57696.0
2024-07-08 14:30:00,116.3,116.43,115.91,116.08,52623.0,114.7568,114.8851,114.372,114.5397,52623.0
2024-07-08 15:00:00,116.05,116.08,115.85,116.03,82121.0,114.5101,114.5397,114.3128,114.4904,82121.0
2024-07-08 15:30:00,116.03,116.21,115.71,115.98,470564.0,114.4904,114.668,114.1746,114.441,470564.0
2024-07-09 09:30:00,115.74,116.63,115.42,116.34,75063.0,114.2042,115.0824,113.8885,114.7963,75063.0
2024-07-09 10:00:00,116.39,117.26,115.84,116.16,104082.0,114.8456,115.7041,114.3029,114.6187,104082.0
2024-07-09 10:30:00,116.17,116.48,116.07,116.23,40681.0,114.6285,114.9344,114.5298,114.6877,40681.0
2024-07-09 11:00:00,116.23,116.4,116.14,116.16,39805.0,114.6877,114.8555,114.5989,114.6187,39805.0
2024-07-09 11:30:00,116.12,117.03,116.12,116.93,59682.0,114.5792,115.4771,114.5792,115.3784,59682.0
2024-07-09 12:00:00,116.95,117.07,116.75,116.86,50261.0,115.3982,115.5166,115.2008,115.3094,50261.0
2024-07-09 12:30:00,116.87,117.53,116.81,117.53,49919.0,115.3192,115.9705,115.26,115.9705,49919.0
2024-07-09 13:00:00,117.5,117.84,117.28,117.66,47028.0,115.9409,116.2764,115.7238,116.0987,47028.0
2024-07-09 13:30:00,117.64,117.88,117.62,117.7,53878.0,116.079,116.3158,116.0593,116.1382,53878.0
2024-07-09 14:00:00,117.66,117.66,117.33,117.34,40097.0,116.0987,116.0987,115.7731,115.783,40097.0
2024-07-09 14:30:00,117.36,117.52,117.14,117.22,39007.0,115.8027,115.9606,115.5856,115.6646,39007.0
2024-07-09 15:00:00,117.21,117.21,116.93,117.0,43823.0,115.6547,115.6547,115.3784,115.4475,43823.0
2024-07-09 15:30:00,117.0,117.15,116.67,116.68,190615.0,115.4475,115.5955,115.1219,115.1318,190615.0
2024-07-10 09:30:00,117.24,117.99,117.01,117.58,44294.0,115.6843,116.4244,115.4574,116.0198,44294.0
2024-07-10 10:00:00,117.58,118.27,117.28,117.33,38945.0,116.0198,116.7007,115.7238,115.7731,38945.0
2024-07-10 10:30:00,117.33,117.61,117.33,117.37,37909.0,115.7731,116.0494,115.7731,115.8126,37909.0
2024-07-10 11:00:00,117.37,117.62,117.07,117.47,40812.0,115.8126,116.0593,115.5166,115.9113,40812.0
2024-07-10 11:30:00,117.5,117.7,117.45,117.47,25818.0,115.9409,116.1382,115.8915,115.9113,25818.0
2024-07-10 12:00:00,117.44,117.97,117.35,117.9,32188.0,115.8817,116.4046,115.7929,116.3356,32188.0
2024-07-10 12:30:00,117.91,117.97,117.77,117.88,23035.0,116.3454,116.4046,116.2073,116.3158,23035.0
2024-07-10 13:00:00,117.88,118.16,117.85,118.16,130812.0,116.3158,116.5921,116.2862,116.5921,130812.0
2024-07-10 13:30:00,118.16,118.26,118.02,118.21,25527.0,116.5921,116.6908,116.454,116.6414,25527.0
2024-07-10 14:00:00,118.19,118.24,117.99,118.19,16158.0,116.6217,116.6711,116.4244,116.6217,16158.0
2024-07-10 14:30:00,118.23,118.71,118.2,118.71,49449.0,116.6612,117.1348,116.6316,117.1348,49449.0
2024-07-10 15:00:00,118.71,118.94,118.63,118.93,53944.0,117.1348,117.3618,117.0559,117.3519,53944.0
2024-07-10 15:30:00,118.96,119.39,118.88,119.25,223605.0,117.3815,117.8058,117.3026,117.6676,223605.0
2024-07-11 09:30:00,119.8,120.15,119.19,119.98,70225.0,118.2104,118.5557,117.6084,118.388,70225.0
2024-07-11 10:00:00,120.0,120.46,119.81,119.98,59621.0,118.4077,118.8616,118.2202,118.388,59621.0
2024-07-11 10:30:00,120.03,120.61,119.96,120.24,52179.0,118.4373,119.0096,118.3682,118.6445,52179.0
2024-07-11 11:00:00,120.37,120.54,120.13,120.17,53662.0,118.7728,118.9405,118.536,118.5754,53662.0
2024-07-11 11:30:00,120.21,120.76,120.11,120.36,65017.0,118.6149,119.1576,118.5162,118.7629,65017.0
2024-07-11 12:00:00,120.36,120.36,119.93,120.27,43175.0,118.7629,118.7629,118.3386,118.6741,43175.0
2024-07-11 12:30:00,120.29,120.29,120.07,120.18,29831.0,118.6938,118.6938,118.4768,118.5853,29831.0
2024-07-11 13:00:00,120.21,120.45,120.0,120.33,38522.0,118.6149,118.8517,118.4077,118.7333,38522.0
2024-07-11 13:30:00,120.31,120.48,120.08,120.08,60196.0,118.7136,118.8813,118.4866,118.4866,60196.0
2024-07-11 14:00:00,120.12,120.51,119.99,120.28,22637.0,118.5261,118.9109,118.3978,118.684,22637.0
2024-07-11 14:30:00,120.25,120.56,120.18,120.47,45462.0,118.6544,118.9603,118.5853,118.8715,45462.0
2024-07-11 15:00:00,120.45,120.63,120.23,120.47,42816.0,118.8517,119.0293,118.6346,118.8715,42816.0
2024-07-11 15:30:00,120.5,121.23,120.42,121.11,335269.0,118.9011,119.6214,118.8221,119.503,335269.0
2024-07-12 09:30:00,121.49,121.88,120.7,121.48,93915.0,119.8779,120.2628,119.0984,119.8681,93915.0
2024-07-12 10:00:00,121.42,122.76,121.41,122.38,97703.0,119.8089,121.1311,119.799,120.7561,97703.0
2024-07-12 10:30:00,122.38,122.38,121.6,121.9,100022.0,120.7561,120.7561,119.9865,120.2825,100022.0
2024-07-12 11:00:00,121.91,122.6,121.8,122.6,28867.0,120.2924,120.9732,120.1838,120.9732,28867.0
2024-07-12 11:30:00,122.5,122.65,122.16,122.22,72863.0,120.8745,121.0225,120.539,120.5982,72863.0
2024-07-12 12:00:00,122.16,122.35,121.82,121.9,49911.0,120.539,120.7265,120.2035,120.2825,49911.0
2024-07-12 12:30:00,121.86,121.86,121.45,121.53,28933.0,120.243,120.243,119.8385,119.9174,28933.0
2024-07-12 13:00:00,121.5,121.61,121.38,121.46,37927.0,119.8878,119.9963,119.7694,119.8483,37927.0
2024-07-12 13:30:00,121.44,121.7,120.94,120.96,40883.0,119.8286,120.0851,119.3352,119.355,40883.0
2024-07-12 14:00:00,120.96,121.14,120.71,120.85,53809.0,119.355,119.5326,119.1083,119.2464,53809.0
2024-07-12 14:30:00,120.84,120.92,120.67,120.87,35927.0,119.2366,119.3155,119.0688,119.2662,35927.0
2024-07-12 15:00:00,120.87,120.91,120.63,120.8,43787.0,119.2662,119.3056,119.0293,119.1971,43787.0
2024-07-12 15:30:00,120.78,120.86,120.44,120.59,214745.0,119.1773,119.2563,118.8419,118.9899,214745.0
2024-07-15 09:30:00,121.25,121.69,120.62,121.03,143723.0,119.6411,120.0753,119.0195,119.424,143723.0
2024-07-15 10:00:00,121.03,121.75,120.85,121.01,128047.0,119.424,120.1345,119.2464,119.4043,128047.0
2024-07-15 10:30:00,121.06,121.87,121.01,121.77,79401.0,119.4536,120.2529,119.4043,120.1542,79401.0
2024-07-15 11:00:00,121.81,122.22,121.8,121.94,41236.0,120.1937,120.5982,120.1838,120.322,41236.0
2024-07-15 11:30:00,121.95,122.36,121.75,122.29,118154.0,120.3318,120.7364,120.1345,120.6673,118154.0
2024-07-15 12:00:00,122.29,122.32,121.93,121.95,37872.0,120.6673,120.6969,120.3121,120.3318,37872.0
2024-07-15 12:30:00,121.93,121.93,121.36,121.42,60405.0,120.3121,120.3121,119.7497,119.8089,60405.0
2024-07-15 13:00:00,121.44,121.5,121.1,121.29,84936.0,119.8286,119.8878,119.4931,119.6806,84936.0
2024-07-15 13:30:00,121.24,121.46,121.11,121.29,29673.0,119.6312,119.8483,119.503,119.6806,29673.0
2024-07-15 14:00:00,121.3,121.44,121.24,121.44,32204.0,119.6904,119.8286,119.6312,119.8286,32204.0
2024-07-15 14:30:00,121.44,121.69,121.34,121.55,44589.0,119.8286,120.0753,119.7299,119.9371,44589.0
2024-07-15 15:00:00,121.55,121.9,121.47,121.81,99994.0,119.9371,120.2825,119.8582,120.1937,99994.0
2024-07-15 15:30:00,121.81,122.54,121.79,122.53,390641.0,120.1937,120.914,120.1739,120.9041,390641.0
2024-07-16 09:30:00,123.0,123.56,122.51,123.12,156574.0,121.3679,121.9205,120.8844,121.4863,156574.0
2024-07-16 10:00:00,123.1,123.94,122.95,123.85,62694.0,121.4666,122.2954,121.3186,122.2066,62694.0
2024-07-16 10:30:00,123.87,123.91,122.99,123.19,73953.0,122.2263,122.2658,121.358,121.5554,73953.0
2024-07-16 11:00:00,123.19,123.8,123.19,123.74,31211.0,121.5554,122.1573,121.5554,122.0981,31211.0
2024-07-16 11:30:00,123.72,123.78,123.31,123.51,41736.0,122.0783,122.1375,121.6738,121.8711,41736.0
2024-07-16 12:00:00,123.58,123.96,123.44,123.45,40844.0,121.9402,122.3152,121.8021,121.8119,40844.0
2024-07-16 12:30:00,123.5,123.58,123.28,123.32,51326.0,121.8613,121.9402,121.6442,121.6836,51326.0
2024-07-16 13:00:00,123.36,123.42,123.0,123.15,32232.0,121.7231,121.7823,121.3679,121.5159,32232.0
2024-07-16 13:30:00,123.09,123.09,122.71,122.79,21684.0,121.4567,121.4567,121.0817,121.1607,21684.0
2024-07-16 14:00:00,122.78,123.5,122.78,123.39,33717.0,121.1508,121.8613,121.1508,121.7527,33717.0
2024-07-16 14:30:00,123.4,123.49,122.91,122.91,86820.0,121.7626,121.8514,121.2791,121.2791,86820.0
2024-07-16 15:00:00,122.9,122.91,122.13,122.88,123925.0,121.2692,121.2791,120.5094,121.2495,123925.0
2024-07-16 15:30:00,122.94,124.01,122.83,124.0,565293.0,121.3087,122.3645,121.2001,122.3546,565293.0
2024-07-17 09:30:00,122.97,123.38,122.43,122.89,80767.0,121.3383,121.7428,120.8055,121.2593,80767.0
2024-07-17 10:00:00,122.88,122.88,120.33,120.75,187858.0,121.2495,121.2495,118.7333,119.1477,187858.0
2024-07-17 10:30:00,120.71,121.59,120.71,121.06,77473.0,119.1083,119.9766,119.1083,119.4536,77473.0
2024-07-17 11:00:00,121.11,121.66,120.87,121.5,67423.0,119.503,120.0457,119.2662,119.8878,67423.0
2024-07-17 11:30:00,121.5,121.59,121.11,121.39,107638.0,119.8878,119.9766,119.503,119.7793,107638.0
2024-07-17 12:00:00,121.39,121.42,120.66,121.03,76544.0,119.7793,119.8089,119.0589,119.424,76544.0
2024-07-17 12:30:00,121.03,121.15,120.71,121.05,65736.0,119.424,119.5424,119.1083,119.4438,65736.0
2024-07-17 13:00:00,120.97,120.99,120.54,120.74,50190.0,119.3648,119.3846,118.9405,119.1379,50190.0
2024-07-17 13:30:00,120.82,120.82,120.26,120.28,33334.0,119.2168,119.2168,118.6642,118.684,33334.0
2024-07-17 14:00:00,120.19,120.82,120.15,120.81,22565.0,118.5952,119.2168,118.5557,119.2069,22565.0
2024-07-17 14:30:00,120.8,121.09,120.58,120.65,65731.0,119.1971,119.4832,118.98,119.0491,65731.0
2024-07-17 15:00:00,120.63,121.54,120.63,121.48,123640.0,119.0293,119.9273,119.0293,119.8681,123640.0
2024-07-17 15:30:00,121.5,121.7,121.12,121.25,329223.0,119.8878,120.0851,119.5128,119.6411,329223.0
2024-07-18 09:30:00,121.46,122.11,120.44,121.97,80817.0,119.8483,120.4897,118.8419,120.3516,80817.0
2024-07-18 10:00:00,121.98,122.54,121.58,122.51,117836.0,120.3614,120.914,119.9667,120.8844,117836.0
2024-07-18 10:30:00,122.55,122.61,121.6,121.68,126625.0,120.9239,120.9831,119.9865,120.0654,126625.0
2024-07-18 11:00:00,121.63,121.77,121.05,121.09,111219.0,120.0161,120.1542,119.4438,119.4832,111219.0
2024-07-18 11:30:00,121.09,121.24,120.57,120.9,52937.0,119.4832,119.6312,118.9701,119.2958,52937.0
2024-07-18 12:00:00,120.9,120.9,120.39,120.5,39086.0,119.2958,119.2958,118.7925,118.9011,39086.0
2024-07-18 12:30:00,120.5,121.24,120.45,121.23,27905.0,118.9011,119.6312,118.8517,119.6214,27905.0
2024-07-18 13:00:00,121.24,121.52,121.06,121.41,32515.0,119.6312,119.9075,119.4536,119.799,32515.0
2024-07-18 13:30:00,121.37,121.56,121.14,121.18,22750.0,119.7595,119.947,119.5326,119.572,22750.0
2024-07-18 14:00:00,121.21,121.21,120.72,120.76,35846.0,119.6016,119.6016,119.1181,119.1576,35846.0
2024-07-18 14:30:00,120.78,120.94,120.6,120.84,44457.0,119.1773,119.3352,118.9997,119.2366,44457.0
2024-07-18 15:00:00,120.83,120.99,120.28,120.47,85625.0,119.2267,119.3846,118.684,118.8715,85625.0
2024-07-18 15:30:00,120.46,120.87,120.26,120.32,200363.0,118.8616,119.2662,118.6642,118.7235,200363.0
2024-07-19 09:30:00,121.11,121.25,119.83,121.11,65658.0,119.503,119.6411,118.24,119.503,65658.0
2024-07-19 10:00:00,121.1,121.95,120.4,120.41,57635.0,119.4931,120.3318,118.8024,118.8123,57635.0
2024-07-19 10:30:00,120.38,121.03,120.26,120.85,118781.0,118.7827,119.424,118.6642,119.2464,118781.0
2024-07-19 11:00:00,120.89,121.14,120.57,120.99,59815.0,119.2859,119.5326,118.9701,119.3846,59815.0
2024-07-19 11:30:00,121.01,121.25,120.83,121.22,57869.0,119.4043,119.6411,119.2267,119.6115,57869.0
2024-07-19 12:00:00,121.23,121.53,120.86,120.97,49288.0,119.6214,119.9174,119.2563,119.3648,49288.0
2024-07-19 12:30:00,120.97,120.99,120.61,120.75,38541.0,119.3648,119.3846,119.0096,119.1477,38541.0
2024-07-19 13:00:00,120.75,120.78,120.23,120.58,44409.0,119.1477,119.1773,118.6346,118.98,44409.0
2024-07-19 13:30:00,120.54,120.84,120.54,120.79,37805.0,118.9405,119.2366,118.9405,119.1872,37805.0
2024-07-19 14:00:00,120.78,120.9,120.59,120.69,39150.0,119.1773,119.2958,118.9899,119.0885,39150.0
2024-07-19 14:30:00,120.63,120.92,120.48,120.88,101900.0,119.0293,119.3155,118.8813,119.276,101900.0
2024-07-19 15:00:00,120.94,121.34,120.89,121.12,85205.0,119.3352,119.7299,119.2859,119.5128,85205.0
2024-07-19 15:30:00,121.1,121.1,120.19,120.49,303059.0,119.4931,119.4931,118.5952,118.8912,303059.0
2024-07-22 09:30:00,121.22,122.72,121.07,121.7,141784.0,119.6115,121.0916,119.4635,120.0851,141784.0
2024-07-22 10:00:00,121.68,122.99,121.5,122.98,63554.0,120.0654,121.358,119.8878,121.3482,63554.0
2024-07-22 10:30:00,122.98,123.52,122.9,123.51,58172.0,121.3482,121.881,121.2692,121.8711,58172.0
2024-07-22 11:00:00,123.52,123.63,123.21,123.23,48799.0,121.881,121.9895,121.5751,121.5948,48799.0
2024-07-22 11:30:00,123.23,123.53,123.05,123.37,54484.0,121.5948,121.8909,121.4172,121.733,54484.0
2024-07-22 12:00:00,123.41,123.64,123.28,123.46,38971.0,121.7724,121.9994,121.6442,121.8218,38971.0
2024-07-22 12:30:00,123.43,123.6,123.16,123.57,40235.0,121.7922,121.9599,121.5258,121.9303,40235.0
2024-07-22 13:00:00,123.54,123.87,123.52,123.74,66245.0,121.9007,122.2263,121.881,122.0981,66245.0
2024-07-22 13:30:00,123.74,124.01,123.74,123.99,50456.0,122.0981,122.3645,122.0981,122.3448,50456.0
2024-07-22 14:00:00,123.94,123.97,123.64,123.65,36296.0,122.2954,122.325,121.9994,122.0093,36296.0
2024-07-22 14:30:00,123.63,123.86,123.51,123.53,23939.0,121.9895,122.2165,121.8711,121.8909,23939.0
2024-07-22 15:00:00,123.53,123.76,123.46,123.76,45819.0,121.8909,122.1178,121.8218,122.1178,45819.0
2024-07-22 15:30:00,123.75,124.3,123.69,124.02,302183.0,122.1079,122.6506,122.0487,122.3744,302183.0
2024-07-23 09:30:00,123.76,124.3,123.27,123.89,72628.0,122.1178,122.6506,121.6343,122.2461,72628.0
2024-07-23 10:00:00,123.83,124.5,123.71,124.19,94467.0,122.1869,122.848,122.0685,122.5421,94467.0
2024-07-23 10:30:00,124.15,124.45,123.87,124.32,73229.0,122.5026,122.7986,122.2263,122.6704,73229.0
2024-07-23 11:00:00,124.32,124.68,124.28,124.38,64643.0,122.6704,123.0256,122.6309,122.7296,64643.0
2024-07-23 11:30:00,124.38,124.9,124.38,124.74,42043.0,122.7296,123.2427,122.7296,123.0848,42043.0
2024-07-23 12:00:00,124.74,125.15,124.64,124.82,156681.0,123.0848,123.4894,122.9861,123.1637,156681.0
2024-07-23 12:30:00,124.83,125.0,124.73,124.96,64963.0,123.1736,123.3414,123.0749,123.3019,64963.0
2024-07-23 13:00:00,124.96,125.01,124.59,124.79,50598.0,123.3019,123.3512,122.9368,123.1341,50598.0
2024-07-23 13:30:00,124.79,124.93,124.52,124.93,50980.0,123.1341,123.2723,122.8677,123.2723,50980.0
2024-07-23 14:00:00,124.93,125.31,124.88,125.07,72322.0,123.2723,123.6472,123.2229,123.4104,72322.0
2024-07-23 14:30:00,125.09,125.11,124.91,125.03,70242.0,123.4302,123.4499,123.2525,123.371,70242.0
2024-07-23 15:00:00,125.03,125.26,124.94,125.17,87296.0,123.371,123.5979,123.2821,123.5091,87296.0
2024-07-23 15:30:00,125.19,125.19,124.59,124.86,453126.0,123.5288,123.5288,122.9368,123.2032,453126.0
2024-07-24 09:30:00,123.75,124.94,123.41,123.85,135225.0,122.1079,123.2821,121.7724,122.2066,135225.0
2024-07-24 10:00:00,123.77,124.77,123.51,124.76,86260.0,122.1277,123.1144,121.8711,123.1045,86260.0
2024-07-24 10:30:00,124.73,124.92,124.29,124.87,76038.0,123.0749,123.2624,122.6408,123.2131,76038.0
2024-07-24 11:00:00,124.87,124.87,124.45,124.48,93519.0,123.2131,123.2131,122.7986,122.8283,93519.0
2024-07-24 11:30:00,124.52,124.79,124.39,124.64,139101.0,122.8677,123.1341,122.7394,122.9861,139101.0
2024-07-24 12:00:00,124.64,125.06,124.63,124.86,62017.0,122.9861,123.4006,122.9763,123.2032,62017.0
2024-07-24 12:30:00,124.85,124.88,124.33,124.62,69557.0,123.1933,123.2229,122.6802,122.9664,69557.0
2024-07-24 13:00:00,124.62,124.82,124.53,124.77,41118.0,122.9664,123.1637,122.8776,123.1144,41118.0
2024-07-24 13:30:00,124.77,124.89,124.65,124.68,44161.0,123.1144,123.2328,122.996,123.0256,44161.0
2024-07-24 14:00:00,124.69,124.69,123.56,123.75,76140.0,123.0355,123.0355,121.9205,122.1079,76140.0
2024-07-24 14:30:00,123.73,123.77,123.04,123.27,73507.0,122.0882,122.1277,121.4074,121.6343,73507.0
2024-07-24 15:00:00,123.29,123.46,122.65,122.71,103097.0,121.654,121.8218,121.0225,121.0817,103097.0
2024-07-24 15:30:00,122.7,122.99,121.3,121.74,344918.0,121.0719,121.358,119.6904,120.1246,344918.0
2024-07-25 09:30:00,122.06,122.12,120.27,121.36,263300.0,120.4404,120.4996,118.6741,119.7497,263300.0
2024-07-25 10:00:00,121.36,121.36,119.46,121.21,97998.0,119.7497,119.7497,117.8749,119.6016,97998.0
2024-07-25 10:30:00,121.21,122.94,121.18,122.82,36140.0,119.6016,121.3087,119.572,121.1903,36140.0
2024-07-25 11:00:00,122.91,123.39,122.71,123.16,45685.0,121.2791,121.7527,121.0817,121.5258,45685.0
2024-07-25 11:30:00,123.21,123.67,123.05,123.27,50488.0,121.5751,122.029,121.4172,121.6343,50488.0
2024-07-25 12:00:00,123.28,124.33,123.27,124.07,109319.0,121.6442,122.6802,121.6343,122.4237,109319.0
2024-07-25 12:30:00,124.15,124.15,123.5,123.65,72228.0,122.5026,122.5026,121.8613,122.0093,72228.0
2024-07-25 13:00:00,123.67,123.96,123.25,123.38,140265.0,122.029,122.3152,121.6146,121.7428,140265.0
2024-07-25 13:30:00,123.43,123.43,122.89,123.04,87948.0,121.7922,121.7922,121.2593,121.4074,87948.0
2024-07-25 14:00:00,123.02,123.19,122.53,122.59,88229.0,121.3876,121.5554,120.9041,120.9633,88229.0
2024-07-25 14:30:00,122.57,122.6,121.85,121.99,91228.0,120.9436,120.9732,120.2331,120.3713,91228.0
2024-07-25 15:00:00,121.97,122.42,121.89,122.34,133467.0,120.3516,120.7956,120.2726,120.7166,133467.0
2024-07-25 15:30:00,122.38,122.4,121.54,121.65,411195.0,120.7561,120.7759,119.9273,120.0358,411195.0
2024-07-26 09:30:00,123.69,123.74,121.08,121.49,189456.0,122.0487,122.0981,119.4734,119.8779,189456.0
2024-07-26 10:00:00,121.4,122.77,121.23,122.57,176645.0,119.7891,121.1409,119.6214,120.9436,176645.0
2024-07-26 10:30:00,122.54,123.2,121.97,122.91,127746.0,120.914,121.5652,120.3516,121.2791,127746.0
2024-07-26 11:00:00,122.85,123.07,122.5,122.84,44374.0,121.2199,121.437,120.8745,121.21,44374.0
2024-07-26 11:30:00,122.8,122.97,122.45,122.81,67775.0,121.1705,121.3383,120.8252,121.1804,67775.0
2024-07-26 12:00:00,122.84,123.09,122.8,122.99,69734.0,121.21,121.4567,121.1705,121.358,69734.0
2024-07-26 12:30:00,123.04,123.09,122.3,122.91,172310.0,121.4074,121.4567,120.6772,121.2791,172310.0
2024-07-26 13:00:00,122.89,123.0,122.67,122.76,77530.0,121.2593,121.3679,121.0423,121.1311,77530.0
2024-07-26 13:30:00,122.76,122.76,121.99,122.19,50466.0,121.1311,121.1311,120.3713,120.5686,50466.0
2024-07-26 14:00:00,122.17,122.28,121.74,121.78,38023.0,120.5489,120.6574,120.1246,120.1641,38023.0
2024-07-26 14:30:00,121.73,122.09,121.63,121.91,75556.0,120.1147,120.47,120.0161,120.2924,75556.0
2024-07-26 15:00:00,121.87,122.61,121.86,122.54,69630.0,120.2529,120.9831,120.243,120.914,69630.0
2024-07-26 15:30:00,122.53,122.56,121.96,122.19,349800.0,120.9041,120.9337,120.3417,120.5686,349800.0
2024-07-29 09:30:00,123.05,123.34,121.44,121.64,45315.0,121.4172,121.7034,119.8286,120.0259,45315.0
2024-07-29 10:00:00,121.75,122.86,121.75,122.35,45314.0,120.1345,121.2297,120.1345,120.7265,45314.0
2024-07-29 10:30:00,122.29,122.39,121.82,122.25,52325.0,120.6673,120.766,120.2035,120.6278,52325.0
2024-07-29 11:00:00,122.22,122.77,122.05,122.58,54004.0,120.5982,121.1409,120.4305,120.9535,54004.0
2024-07-29 11:30:00,122.61,123.1,122.15,122.95,34112.0,120.9831,121.4666,120.5292,121.3186,34112.0
2024-07-29 12:00:00,122.99,123.11,122.77,122.77,29642.0,121.358,121.4764,121.1409,121.1409,29642.0
2024-07-29 12:30:00,122.8,122.84,122.02,122.04,70486.0,121.1705,121.21,120.4009,120.4206,70486.0
2024-07-29 13:00:00,122.0,122.18,121.63,121.85,110915.0,120.3812,120.5588,120.0161,120.2331,110915.0
2024-07-29 13:30:00,121.82,121.96,121.66,121.78,62139.0,120.2035,120.3417,120.0457,120.1641,62139.0
2024-07-29 14:00:00,121.75,122.05,121.47,121.95,86640.0,120.1345,120.4305,119.8582,120.3318,86640.0
2024-07-29 14:30:00,121.96,122.12,121.88,122.08,57311.0,120.3417,120.4996,120.2628,120.4601,57311.0
2024-07-29 15:00:00,122.09,122.15,121.81,122.03,124147.0,120.47,120.5292,120.1937,120.4108,124147.0
2024-07-29 15:30:00,122.03,122.26,121.89,122.1,269039.0,120.4108,120.6377,120.2726,120.4798,269039.0
2024-07-30 09:30:00,122.89,123.43,121.61,123.02,127030.0,121.2593,121.7922,119.9963,121.3876,127030.0
2024-07-30 10:00:00,123.07,124.29,122.79,123.79,184273.0,121.437,122.6408,121.1607,122.1474,184273.0
2024-07-30 10:30:00,123.77,124.38,123.53,123.77,127070.0,122.1277,122.7296,121.8909,122.1277,127070.0
2024-07-30 11:00:00,123.73,123.8,123.04,123.4,153860.0,122.0882,122.1573,121.4074,121.7626,153860.0
2024-07-30 11:30:00,123.49,123.5,122.71,122.96,154418.0,121.8514,121.8613,121.0817,121.3284,154418.0
2024-07-30 12:00:00,122.97,123.21,122.78,122.88,126400.0,121.3383,121.5751,121.1508,121.2495,126400.0
2024-07-30 12:30:00,122.92,123.22,122.31,122.44,97493.0,121.289,121.585,120.687,120.8153,97493.0
2024-07-30 13:00:00,122.43,122.48,122.13,122.21,39557.0,120.8055,120.8548,120.5094,120.5884,39557.0
2024-07-30 13:30:00,122.16,122.75,122.09,122.58,72680.0,120.539,121.1212,120.47,120.9535,72680.0
2024-07-30 14:00:00,122.58,122.82,122.32,122.69,35307.0,120.9535,121.1903,120.6969,121.062,35307.0
2024-07-30 14:30:00,122.76,122.76,122.49,122.6,50354.0,121.1311,121.1311,120.8647,120.9732,50354.0
2024-07-30 15:00:00,122.58,122.65,122.36,122.51,88312.0,120.9535,121.0225,120.7364,120.8844,88312.0
2024-07-30 15:30:00,122.48,123.08,122.39,122.67,295104.0,120.8548,121.4468,120.766,121.0423,295104.0
2024-07-31 09:30:00,125.06,125.49,123.78,124.59,233495.0,123.4006,123.8248,122.1375,122.9368,233495.0
2024-07-31 10:00:00,124.6,125.08,124.23,124.71,182820.0,122.9467,123.4203,122.5816,123.0552,182820.0
2024-07-31 10:30:00,124.7,124.94,123.99,124.65,203277.0,123.0453,123.2821,122.3448,122.996,203277.0
2024-07-31 11:00:00,124.62,125.26,124.5,125.08,94583.0,122.9664,123.5979,122.848,123.4203,94583.0
2024-07-31 11:30:00,125.16,125.28,124.8,125.2,183393.0,123.4992,123.6176,123.144,123.5387,183393.0
2024-07-31 12:00:00,125.19,125.42,124.9,125.34,82610.0,123.5288,123.7558,123.2427,123.6768,82610.0
2024-07-31 12:30:00,125.34,125.66,125.21,125.25,118972.0,123.6768,123.9926,123.5486,123.588,118972.0
2024-07-31 13:00:00,125.19,125.46,124.78,124.92,56676.0,123.5288,123.7952,123.1243,123.2624,56676.0
2024-07-31 13:30:00,124.88,125.07,124.49,124.97,99685.0,123.2229,123.4104,122.8381,123.3117,99685.0
2024-07-31 14:00:00,124.91,125.31,124.5,125.22,58354.0,123.2525,123.6472,122.848,123.5584,58354.0
2024-07-31 14:30:00,125.28,126.45,125.21,126.37,173028.0,123.6176,124.7721,123.5486,124.6932,173028.0
2024-07-31 15:00:00,126.38,126.4,125.59,125.78,348784.0,124.703,124.7228,123.9235,124.111,348784.0
2024-07-31 15:30:00,125.74,126.3,125.14,125.32,641918.0,124.0715,124.6241,123.4795,123.6571,641918.0
2024-08-01 09:30:00,120.0,120.96,118.51,120.78,1154565.0,118.4077,119.355,116.9375,119.1773,1154565.0
2024-08-01 10:00:00,120.79,122.91,120.59,122.27,809843.0,119.1872,121.2791,118.9899,120.6476,809843.0
2024-08-01 10:30:00,122.23,122.39,121.09,121.16,664243.0,120.6081,120.766,119.4832,119.5523,664243.0
2024-08-01 11:00:00,121.18,121.18,118.48,118.7,413366.0,119.572,119.572,116.9079,117.1249,413366.0
2024-08-01 11:30:00,118.64,118.9,117.5,118.0,260516.0,117.0657,117.3223,115.9409,116.4342,260516.0
2024-08-01 12:00:00,117.98,118.77,117.89,118.28,178664.0,116.4145,117.194,116.3257,116.7105,178664.0
2024-08-01 12:30:00,118.3,118.3,117.21,117.68,284544.0,116.7303,116.7303,115.6547,116.1185,284544.0
2024-08-01 13:00:00,117.69,117.72,116.23,116.48,271315.0,116.1283,116.158,114.6877,114.9344,271315.0
2024-08-01 13:30:00,116.48,117.22,116.12,117.22,190138.0,114.9344,115.6646,114.5792,115.6646,190138.0
2024-08-01 14:00:00,117.22,117.34,116.18,116.34,174580.0,115.6646,115.783,114.6384,114.7963,174580.0
2024-08-01 14:30:00,116.29,116.58,115.31,115.57,273707.0,114.7469,115.0331,113.7799,114.0365,273707.0
2024-08-01 15:00:00,115.56,115.88,115.21,115.7,402786.0,114.0266,114.3424,113.6813,114.1648,402786.0
2024-08-01 15:30:00,115.73,116.31,115.42,116.02,1226071.0,114.1944,114.7667,113.8885,114.4805,1226071.0
2024-08-02 09:30:00,110.11,111.85,105.79,107.06,1242810.0,108.6489,110.3658,104.3863,105.6394,1242810.0
2024-08-02 10:00:00,107.05,107.07,104.8,105.76,829071.0,105.6295,105.6493,103.4094,104.3567,829071.0
2024-08-02 10:30:00,105.69,106.05,103.84,104.37,610758.0,104.2876,104.6428,102.4621,102.9851,610758.0
2024-08-02 11:00:00,104.41,105.04,103.97,104.23,363168.0,103.0246,103.6462,102.5904,102.847,363168.0
2024-08-02 11:30:00,104.19,105.35,104.01,105.13,517171.0,102.8075,103.9521,102.6299,103.735,517171.0
2024-08-02 12:00:00,105.16,105.71,104.87,105.25,381772.0,103.7646,104.3073,103.4785,103.8534,381772.0
2024-08-02 12:30:00,105.24,106.43,105.02,105.81,309021.0,103.8436,105.0178,103.6265,104.406,309021.0
2024-08-02 13:00:00,105.81,106.0,104.92,104.94,292084.0,104.406,104.5935,103.5278,103.5475,292084.0
2024-08-02 13:30:00,104.93,105.03,103.99,104.19,222191.0,103.5377,103.6363,102.6101,102.8075,222191.0
2024-08-02 14:00:00,104.19,104.45,103.7,104.39,257602.0,102.8075,103.064,102.324,103.0048,257602.0
2024-08-02 14:30:00,104.39,104.52,103.57,103.63,254866.0,103.0048,103.1331,102.1957,102.2549,254866.0
2024-08-02 15:00:00,103.62,103.98,103.39,103.95,375352.0,102.245,102.6003,102.0181,102.5707,375352.0
2024-08-02 15:30:00,103.95,104.26,102.83,103.52,1041914.0,102.5707,102.8766,101.4655,102.1464,1041914.0
2024-08-05 09:30:00,97.46,99.28,95.11,98.21,875432.0,96.1668,97.9626,93.848,96.9068,875432.0
2024-08-05 10:00:00,98.48,100.87,98.48,99.04,414005.0,97.1733,99.5315,97.1733,97.7258,414005.0
2024-08-05 10:30:00,99.18,99.92,98.6,99.17,537389.0,97.864,98.5941,97.2917,97.8541,537389.0
2024-08-05 11:00:00,99.26,101.71,99.13,101.45,414617.0,97.9429,100.3604,97.8146,100.1038,414617.0
2024-08-05 11:30:00,101.45,101.49,99.99,100.22,321059.0,100.1038,100.1433,98.6632,98.8902,321059.0
2024-08-05 12:00:00,100.21,101.35,100.16,101.22,190644.0,98.8803,100.0052,98.831,99.8769,190644.0
2024-08-05 12:30:00,101.24,101.41,99.68,99.97,234340.0,99.8966,100.0644,98.3573,98.6435,234340.0
2024-08-05 13:00:00,100.0,100.58,99.66,100.45,177637.0,98.6731,99.2454,98.3376,99.1171,177637.0
2024-08-05 13:30:00,100.49,100.78,99.82,99.99,174509.0,99.1566,99.4427,98.4955,98.6632,174509.0
2024-08-05 14:00:00,99.97,100.17,99.6,99.92,208619.0,98.6435,98.8408,98.2784,98.5941,208619.0
2024-08-05 14:30:00,99.9,100.01,99.29,99.57,266670.0,98.5744,98.6829,97.9725,98.2488,266670.0
2024-08-05 15:00:00,99.59,99.82,99.26,99.68,273001.0,98.2685,98.4955,97.9429,98.3573,273001.0
2024-08-05 15:30:00,99.68,99.83,98.7,99.21,870071.0,98.3573,98.5053,97.3903,97.8936,870071.0
2024-08-06 09:30:00,101.75,104.16,101.45,103.95,601871.0,100.3999,102.7779,100.1038,102.5707,601871.0
2024-08-06 10:00:00,103.86,105.44,103.41,105.0,486764.0,102.4819,104.0409,102.0378,103.6067,486764.0
2024-08-06 10:30:00,105.06,105.7,104.64,105.02,389946.0,103.6659,104.2974,103.2515,103.6265,389946.0
2024-08-06 11:00:00,105.02,105.31,104.28,105.0,456950.0,103.6265,103.9126,102.8963,103.6067,456950.0
2024-08-06 11:30:00,105.0,106.07,104.76,105.82,276661.0,103.6067,104.6625,103.3699,104.4159,276661.0
2024-08-06 12:00:00,105.86,106.16,105.6,105.86,190476.0,104.4553,104.7513,104.1988,104.4553,190476.0
2024-08-06 12:30:00,105.88,105.99,105.52,105.66,289144.0,104.4751,104.5836,104.1198,104.258,289144.0
2024-08-06 13:00:00,105.66,105.72,105.04,105.17,129854.0,104.258,104.3172,103.6462,103.7745,129854.0
2024-08-06 13:30:00,105.25,105.4,104.65,104.7,154627.0,103.8534,104.0014,103.2614,103.3107,154627.0
2024-08-06 14:00:00,104.64,105.35,104.58,105.32,218968.0,103.2515,103.9521,103.1923,103.9225,218968.0
2024-08-06 14:30:00,105.29,106.08,105.11,105.5,294114.0,103.8929,104.6724,103.7153,104.1001,294114.0
2024-08-06 15:00:00,105.54,105.64,104.89,105.52,402353.0,104.1396,104.2382,103.4982,104.1198,402353.0
2024-08-06 15:30:00,105.52,105.65,103.45,103.51,886235.0,104.1198,104.2481,102.0773,102.1365,886235.0
2024-08-07 09:30:00,106.04,107.54,105.52,106.4,272760.0,104.6329,106.113,104.1198,104.9882,272760.0
2024-08-07 10:00:00,106.39,106.51,105.34,105.37,329440.0,104.9783,105.0967,103.9422,103.9718,329440.0
2024-08-07 10:30:00,105.28,106.29,105.28,105.9,205767.0,103.883,104.8796,103.883,104.4948,205767.0
2024-08-07 11:00:00,106.0,106.11,105.16,105.31,168947.0,104.5935,104.702,103.7646,103.9126,168947.0
2024-08-07 11:30:00,105.33,105.45,104.84,105.01,126550.0,103.9324,104.0508,103.4489,103.6166,126550.0
2024-08-07 12:00:00,104.95,105.28,104.51,105.18,85529.0,103.5574,103.883,103.1232,103.7843,85529.0
2024-08-07 12:30:00,105.19,105.21,104.44,104.54,193972.0,103.7942,103.8139,103.0542,103.1528,193972.0
2024-08-07 13:00:00,104.54,104.65,103.59,104.43,171395.0,103.1528,103.2614,102.2154,103.0443,171395.0
2024-08-07 13:30:00,104.43,105.07,104.14,104.29,97946.0,103.0443,103.6758,102.7581,102.9062,97946.0
2024-08-07 14:00:00,104.29,104.31,103.41,103.49,159414.0,102.9062,102.9259,102.0378,102.1168,159414.0
2024-08-07 14:30:00,103.43,103.46,102.59,102.79,193620.0,102.0576,102.0872,101.2287,101.4261,193620.0
2024-08-07 15:00:00,102.79,103.54,102.62,103.54,201534.0,101.4261,102.1661,101.2583,102.1661,201534.0
2024-08-07 15:30:00,103.54,103.84,102.99,103.18,543562.0,102.1661,102.4621,101.6234,101.8109,543562.0
2024-08-08 09:30:00,104.75,105.62,102.94,104.1,212667.0,103.3601,104.2185,101.5741,102.7187,212667.0
2024-08-08 10:00:00,104.02,104.62,103.51,104.25,261307.0,102.6397,103.2318,102.1365,102.8667,261307.0
2024-08-08 10:30:00,104.25,104.51,103.01,103.39,346724.0,102.8667,103.1232,101.6431,102.0181,346724.0
2024-08-08 11:00:00,103.34,103.76,103.1,103.35,252837.0,101.9688,102.3832,101.7319,101.9786,252837.0
2024-08-08 11:30:00,103.38,103.65,102.83,102.95,244843.0,102.0082,102.2746,101.4655,101.5839,244843.0
2024-08-08 12:00:00,102.95,103.27,102.57,102.65,233027.0,101.5839,101.8997,101.209,101.2879,233027.0
2024-08-08 12:30:00,102.64,103.03,102.32,102.89,403073.0,101.2781,101.6629,100.9623,101.5247,403073.0
2024-08-08 13:00:00,102.94,103.02,102.14,102.97,130711.0,101.5741,101.653,100.7847,101.6037,130711.0
2024-08-08 13:30:00,102.97,103.41,102.93,103.16,268442.0,101.6037,102.0378,101.5642,101.7912,268442.0
2024-08-08 14:00:00,103.13,103.81,103.04,103.58,297851.0,101.7615,102.4325,101.6727,102.2056,297851.0
2024-08-08 14:30:00,103.58,104.01,103.3,103.86,202000.0,102.2056,102.6299,101.9293,102.4819,202000.0
2024-08-08 15:00:00,103.84,104.66,103.67,103.99,289309.0,102.4621,103.2712,102.2944,102.6101,289309.0
2024-08-08 15:30:00,104.0,104.09,102.99,103.19,897645.0,102.62,102.7088,101.6234,101.8208,897645.0
2024-08-09 09:30:00,103.46,104.63,103.05,104.01,254499.0,102.0872,103.2416,101.6826,102.6299,254499.0
2024-08-09 10:00:00,104.0,104.79,103.78,104.19,156415.0,102.62,103.3995,102.4029,102.8075,156415.0
2024-08-09 10:30:00,104.14,104.66,103.63,104.37,139612.0,102.7581,103.2712,102.2549,102.9851,139612.0
2024-08-09 11:00:00,104.37,104.82,104.0,104.1,137454.0,102.9851,103.4291,102.62,102.7187,137454.0
2024-08-09 11:30:00,104.04,104.25,103.55,103.66,87984.0,102.6595,102.8667,102.176,102.2845,87984.0
2024-08-09 12:00:00,103.66,103.73,103.31,103.71,114467.0,102.2845,102.3536,101.9392,102.3339,114467.0
2024-08-09 12:30:00,103.7,104.14,103.69,104.06,82374.0,102.324,102.7581,102.3141,102.6792,82374.0
2024-08-09 13:00:00,104.06,104.26,103.7,103.98,117812.0,102.6792,102.8766,102.324,102.6003,117812.0
2024-08-09 13:30:00,104.03,104.5,103.99,104.11,161223.0,102.6496,103.1134,102.6101,102.7285,161223.0
2024-08-09 14:00:00,104.13,104.25,103.95,104.12,78038.0,102.7483,102.8667,102.5707,102.7384,78038.0
2024-08-09 14:30:00,104.11,104.5,104.0,104.36,83234.0,102.7285,103.1134,102.62,102.9752,83234.0
2024-08-09 15:00:00,104.35,104.91,104.24,104.7,108996.0,102.9654,103.5179,102.8568,103.3107,108996.0
2024-08-09 15:30:00,104.71,104.91,104.41,104.74,386098.0,103.3206,103.5179,103.0246,103.3502,386098.0
2024-08-12 09:30:00,104.2,104.48,102.47,102.66,179792.0,102.8174,103.0936,101.1103,101.2978,179792.0
2024-08-12 10:00:00,102.66,103.71,102.57,103.31,148083.0,101.2978,102.3339,101.209,101.9392,148083.0
2024-08-12 10:30:00,103.37,103.88,103.28,103.71,218774.0,101.9984,102.5016,101.9096,102.3339,218774.0
2024-08-12 11:00:00,103.71,104.14,102.73,102.99,82669.0,102.3339,102.7581,101.3669,101.6234,82669.0
2024-08-12 11:30:00,102.95,103.09,102.42,102.93,192695.0,101.5839,101.7221,101.061,101.5642,192695.0
2024-08-12 12:00:00,102.99,103.45,102.94,103.11,53064.0,101.6234,102.0773,101.5741,101.7418,53064.0
2024-08-12 12:30:00,103.11,103.2,102.69,102.72,39216.0,101.7418,101.8306,101.3274,101.357,39216.0
2024-08-12 13:00:00,102.71,103.06,102.54,102.93,42790.0,101.3471,101.6925,101.1794,101.5642,42790.0
2024-08-12 13:30:00,102.98,102.98,102.54,102.66,58422.0,101.6135,101.6135,101.1794,101.2978,58422.0
2024-08-12 14:00:00,102.68,103.04,102.68,102.89,72201.0,101.3175,101.6727,101.3175,101.5247,72201.0
2024-08-12 14:30:00,102.87,103.06,102.72,103.02,95053.0,101.505,101.6925,101.357,101.653,95053.0
2024-08-12 15:00:00,103.0,103.13,102.88,102.97,247757.0,101.6333,101.7615,101.5149,101.6037,247757.0
2024-08-12 15:30:00,102.98,103.32,102.82,103.07,408241.0,101.6135,101.949,101.4557,101.7023,408241.0
2024-08-13 09:30:00,103.82,104.96,103.77,104.96,123833.0,102.4424,103.5673,102.3931,103.5673,123833.0
2024-08-13 10:00:00,104.92,104.96,103.88,104.4,71159.0,103.5278,103.5673,102.5016,103.0147,71159.0
2024-08-13 10:30:00,104.33,104.99,104.14,104.83,101760.0,102.9456,103.5969,102.7581,103.439,101760.0
2024-08-13 11:00:00,104.81,105.11,104.65,104.79,66666.0,103.4193,103.7153,103.2614,103.3995,66666.0
2024-08-13 11:30:00,104.8,104.98,104.6,104.62,46522.0,103.4094,103.587,103.212,103.2318,46522.0
2024-08-13 12:00:00,104.57,105.0,104.52,104.56,38974.0,103.1824,103.6067,103.1331,103.1726,38974.0
2024-08-13 12:30:00,104.56,105.35,104.43,104.94,52929.0,103.1726,103.9521,103.0443,103.5475,52929.0
2024-08-13 13:00:00,104.9,105.23,104.58,104.73,93938.0,103.5081,103.8337,103.1923,103.3403,93938.0
2024-08-13 13:30:00,104.66,104.7,104.31,104.54,55380.0,103.2712,103.3107,102.9259,103.1528,55380.0
2024-08-13 14:00:00,104.5,104.66,104.35,104.49,56317.0,103.1134,103.2712,102.9654,103.1035,56317.0
2024-08-13 14:30:00,104.5,104.78,104.46,104.58,30948.0,103.1134,103.3897,103.0739,103.1923,30948.0
2024-08-13 15:00:00,104.57,104.74,104.2,104.31,84706.0,103.1824,103.3502,102.8174,102.9259,84706.0
2024-08-13 15:30:00,104.29,104.71,104.21,104.61,356928.0,102.9062,103.3206,102.8272,103.2219,356928.0
2024-08-14 09:30:00,105.03,105.72,104.61,105.5,161870.0,103.6363,104.3172,103.2219,104.1001,161870.0
2024-08-14 10:00:00,105.54,105.72,105.15,105.38,83775.0,104.1396,104.3172,103.7547,103.9817,83775.0
2024-08-14 10:30:00,105.38,105.49,104.71,105.11,44568.0,103.9817,104.0902,103.3206,103.7153,44568.0
2024-08-14 11:00:00,105.16,105.4,104.89,105.09,37178.0,103.7646,104.0014,103.4982,103.6955,37178.0
2024-08-14 11:30:00,105.09,105.8,105.09,105.5,59643.0,103.6955,104.3961,103.6955,104.1001,59643.0
2024-08-14 12:00:00,105.46,105.64,104.76,104.82,46343.0,104.0606,104.2382,103.3699,103.4291,46343.0
2024-08-14 12:30:00,104.83,105.13,104.75,105.02,68338.0,103.439,103.735,103.3601,103.6265,68338.0
2024-08-14 13:00:00,104.99,105.34,104.94,105.34,51849.0,103.5969,103.9422,103.5475,103.9422,51849.0
2024-08-14 13:30:00,105.28,105.48,105.25,105.33,46080.0,103.883,104.0804,103.8534,103.9324,46080.0
2024-08-14 14:00:00,105.3,105.3,104.91,104.96,34184.0,103.9028,103.9028,103.5179,103.5673,34184.0
2024-08-14 14:30:00,104.98,105.85,104.98,105.84,52295.0,103.587,104.4455,103.587,104.4356,52295.0
2024-08-14 15:00:00,105.85,106.48,105.81,106.32,122252.0,104.4455,105.0671,104.406,104.9092,122252.0
2024-08-14 15:30:00,106.3,106.68,105.95,105.97,285392.0,104.8895,105.2644,104.5441,104.5639,285392.0
2024-08-15 09:30:00,108.63,109.95,108.41,109.31,321591.0,107.1886,108.4911,106.9715,107.8595,321591.0
2024-08-15 10:00:00,109.28,109.36,108.59,109.33,124721.0,107.8299,107.9089,107.1491,107.8793,124721.0
2024-08-15 10:30:00,109.34,110.54,109.29,110.47,174185.0,107.8891,109.0732,107.8398,109.0042,174185.0
2024-08-15 11:00:00,110.39,110.75,110.26,110.39,124503.0,108.9252,109.2804,108.7969,108.9252,124503.0
2024-08-15 11:30:00,110.41,110.61,110.15,110.4,89799.0,108.9449,109.1423,108.6884,108.9351,89799.0
2024-08-15 12:00:00,110.38,110.68,110.29,110.32,57865.0,108.9153,109.2114,108.8265,108.8561,57865.0
2024-08-15 12:30:00,110.33,110.34,109.81,110.09,57124.0,108.866,108.8759,108.3529,108.6292,57124.0
2024-08-15 13:00:00,110.06,110.22,109.85,110.05,70092.0,108.5996,108.7575,108.3924,108.5897,70092.0
2024-08-15 13:30:00,110.08,110.87,110.06,110.83,79058.0,108.6193,109.3988,108.5996,109.3594,79058.0
2024-08-15 14:00:00,110.81,111.0,110.57,110.68,104250.0,109.3396,109.5271,109.1028,109.2114,104250.0
2024-08-15 14:30:00,110.7,111.02,110.57,110.6,84903.0,109.2311,109.5469,109.1028,109.1324,84903.0
2024-08-15 15:00:00,110.58,110.76,110.19,110.44,118410.0,109.1127,109.2903,108.7279,108.9746,118410.0
2024-08-15 15:30:00,110.45,111.39,110.43,110.86,564335.0,108.9844,109.9119,108.9647,109.389,564335.0
2024-08-16 09:30:00,110.18,110.94,109.29,110.21,87903.0,109.171,109.924,108.2891,109.2007,87903.0
2024-08-16 10:00:00,110.23,110.8,110.05,110.49,155721.0,109.2205,109.7853,109.0422,109.4782,155721.0
2024-08-16 10:30:00,110.55,110.69,110.05,110.61,90497.0,109.5376,109.6763,109.0422,109.5971,90497.0
2024-08-16 11:00:00,110.61,110.89,110.5,110.82,70017.0,109.5971,109.8745,109.4881,109.8051,70017.0
2024-08-16 11:30:00,110.88,111.11,110.78,111.04,70307.0,109.8646,110.0925,109.7655,110.0231,70307.0
2024-08-16 12:00:00,111.04,111.09,110.8,110.89,89928.0,110.0231,110.0727,109.7853,109.8745,89928.0
2024-08-16 12:30:00,110.87,111.22,110.83,111.1,59353.0,109.8547,110.2015,109.815,110.0826,59353.0
2024-08-16 13:00:00,111.11,111.34,110.99,111.26,47952.0,110.0925,110.3204,109.9736,110.2411,47952.0
2024-08-16 13:30:00,111.3,111.49,110.91,111.08,64174.0,110.2807,110.469,109.8943,110.0628,64174.0
2024-08-16 14:00:00,111.12,111.12,110.72,110.79,52787.0,110.1024,110.1024,109.706,109.7754,52787.0
2024-08-16 14:30:00,110.84,111.03,110.72,110.98,54921.0,109.8249,110.0132,109.706,109.9637,54921.0
2024-08-16 15:00:00,110.96,111.01,110.72,110.72,62014.0,109.9438,109.9934,109.706,109.706,62014.0
2024-08-16 15:30:00,110.75,111.06,110.59,111.0,292977.0,109.7358,110.0429,109.5772,109.9835,292977.0
2024-08-19 09:30:00,111.05,111.93,111.03,111.23,55749.0,110.033,110.905,110.0132,110.2114,55749.0
2024-08-19 10:00:00,111.24,111.58,110.82,111.55,155050.0,110.2213,110.5582,109.8051,110.5284,155050.0
2024-08-19 10:30:00,111.5,112.01,111.44,111.82,55167.0,110.4789,110.9842,110.4195,110.796,55167.0
2024-08-19 11:00:00,111.79,111.79,111.45,111.65,51525.0,110.7662,110.7662,110.4294,110.6275,51525.0
2024-08-19 11:30:00,111.63,111.74,111.47,111.47,52353.0,110.6077,110.7167,110.4492,110.4492,52353.0
2024-08-19 12:00:00,111.45,111.5,111.17,111.22,24616.0,110.4294,110.4789,110.1519,110.2015,24616.0
2024-08-19 12:30:00,111.2,111.43,110.96,111.39,24666.0,110.1817,110.4095,109.9438,110.3699,24666.0
2024-08-19 13:00:00,111.37,111.37,111.19,111.26,17586.0,110.3501,110.3501,110.1717,110.2411,17586.0
2024-08-19 13:30:00,111.24,111.43,111.05,111.15,52879.0,110.2213,110.4095,110.033,110.1321,52879.0
2024-08-19 14:00:00,111.15,111.29,111.11,111.29,39496.0,110.1321,110.2708,110.0925,110.2708,39496.0
2024-08-19 14:30:00,111.28,111.46,111.15,111.19,39317.0,110.2609,110.4393,110.1321,110.1717,39317.0
2024-08-19 15:00:00,111.2,111.67,111.15,111.6,48159.0,110.1817,110.6473,110.1321,110.578,48159.0
2024-08-19 15:30:00,111.59,111.75,111.15,111.58,210192.0,110.5681,110.7266,110.1321,110.5582,210192.0
2024-08-20 09:30:00,111.26,111.97,110.39,110.62,53022.0,110.2411,110.9446,109.3791,109.607,53022.0
2024-08-20 10:00:00,110.69,110.69,109.13,109.48,83777.0,109.6763,109.6763,108.1306,108.4774,83777.0
2024-08-20 10:30:00,109.49,109.7,109.39,109.56,41314.0,108.4873,108.6954,108.3882,108.5567,41314.0
2024-08-20 11:00:00,109.5,109.61,109.34,109.44,51959.0,108.4972,108.6062,108.3387,108.4378,51959.0
2024-08-20 11:30:00,109.42,109.77,109.38,109.76,35859.0,108.418,108.7647,108.3783,108.7548,35859.0
2024-08-20 12:00:00,109.75,109.92,109.39,109.48,75339.0,108.7449,108.9134,108.3882,108.4774,75339.0
2024-08-20 12:30:00,109.46,109.8,109.36,109.7,32085.0,108.4576,108.7945,108.3585,108.6954,32085.0
2024-08-20 13:00:00,109.69,109.92,109.27,109.33,53827.0,108.6855,108.9134,108.2693,108.3288,53827.0
2024-08-20 13:30:00,109.35,109.37,108.95,109.21,98338.0,108.3486,108.3684,107.9523,108.2099,98338.0
2024-08-20 14:00:00,109.2,109.79,109.18,109.72,57099.0,108.2,108.7846,108.1802,108.7152,57099.0
2024-08-20 14:30:00,109.72,109.8,109.5,109.56,36069.0,108.7152,108.7945,108.4972,108.5567,36069.0
2024-08-20 15:00:00,109.57,109.95,109.47,109.79,74840.0,108.5666,108.9431,108.4675,108.7846,74840.0
2024-08-20 15:30:00,109.78,109.94,109.35,109.9,268605.0,108.7747,108.9332,108.3486,108.8936,268605.0
2024-08-21 09:30:00,109.94,109.99,108.93,108.99,42065.0,108.9332,108.9827,107.9324,107.9919,42065.0
2024-08-21 10:00:00,109.01,109.21,108.29,108.61,88451.0,108.0117,108.2099,107.2983,107.6154,88451.0
2024-08-21 10:30:00,108.61,109.35,108.59,108.76,92942.0,107.6154,108.3486,107.5956,107.764,92942.0
2024-08-21 11:00:00,108.75,109.05,108.57,108.98,47556.0,107.7541,108.0513,107.5757,107.982,47556.0
2024-08-21 11:30:00,108.95,109.19,108.6,108.64,68423.0,107.9523,108.1901,107.6055,107.6451,68423.0
2024-08-21 12:00:00,108.6,108.97,108.5,108.83,41338.0,107.6055,107.9721,107.5064,107.8334,41338.0
2024-08-21 12:30:00,108.8,108.98,108.75,108.93,40915.0,107.8036,107.982,107.7541,107.9324,40915.0
2024-08-21 13:00:00,108.94,109.11,108.94,109.03,39020.0,107.9423,108.1108,107.9423,108.0315,39020.0
2024-08-21 13:30:00,109.04,109.41,109.01,109.26,37107.0,108.0414,108.408,108.0117,108.2594,37107.0
2024-08-21 14:00:00,109.32,109.53,109.17,109.5,45429.0,108.3189,108.5269,108.1702,108.4972,45429.0
2024-08-21 14:30:00,109.53,109.65,109.26,109.46,40941.0,108.5269,108.6458,108.2594,108.4576,40941.0
2024-08-21 15:00:00,109.48,109.58,108.87,109.06,66378.0,108.4774,108.5765,107.873,108.0612,66378.0
2024-08-21 15:30:00,109.06,109.56,108.97,109.28,362145.0,108.0612,108.5567,107.9721,108.2792,362145.0
2024-08-22 09:30:00,109.26,109.92,108.89,109.57,56061.0,108.2594,108.9134,107.8928,108.5666,56061.0
2024-08-22 10:00:00,109.58,109.99,109.12,109.38,294018.0,108.5765,108.9827,108.1207,108.3783,294018.0
2024-08-22 10:30:00,109.33,109.49,108.95,108.96,65337.0,108.3288,108.4873,107.9523,107.9622,65337.0
2024-08-22 11:00:00,108.98,109.15,108.37,108.53,62070.0,107.982,108.1504,107.3776,107.5361,62070.0
2024-08-22 11:30:00,108.54,108.7,108.06,108.38,104091.0,107.546,107.7045,107.0704,107.3875,104091.0
2024-08-22 12:00:00,108.47,109.08,108.47,109.06,51906.0,107.4767,108.0811,107.4767,108.0612,51906.0
2024-08-22 12:30:00,109.07,109.42,108.91,109.03,33182.0,108.0712,108.418,107.9126,108.0315,33182.0
2024-08-22 13:00:00,109.0,109.01,108.73,108.77,23459.0,108.0018,108.0117,107.7343,107.7739,23459.0
2024-08-22 13:30:00,108.75,108.88,108.45,108.62,62651.0,107.7541,107.8829,107.4568,107.6253,62651.0
2024-08-22 14:00:00,108.59,109.18,108.53,109.18,43746.0,107.5956,108.1802,107.5361,108.1802,43746.0
2024-08-22 14:30:00,109.18,109.18,108.85,108.91,65784.0,108.1802,108.1802,107.8532,107.9126,65784.0
2024-08-22 15:00:00,108.91,109.07,108.58,108.73,84584.0,107.9126,108.0712,107.5856,107.7343,84584.0
2024-08-22 15:30:00,108.73,108.79,108.37,108.5,275639.0,107.7343,107.7937,107.3776,107.5064,275639.0
2024-08-23 09:30:00,109.23,109.97,108.67,108.92,56613.0,108.2297,108.9629,107.6748,107.9225,56613.0
2024-08-23 10:00:00,109.01,110.59,108.92,110.05,217794.0,108.0117,109.5772,107.9225,109.0422,217794.0
2024-08-23 10:30:00,110.07,110.53,109.71,110.23,202828.0,109.062,109.5178,108.7053,109.2205,202828.0
2024-08-23 11:00:00,110.11,110.95,110.04,110.61,80623.0,109.1016,109.9339,109.0323,109.5971,80623.0
2024-08-23 11:30:00,110.63,111.0,110.27,110.36,63249.0,109.6169,109.9835,109.2602,109.3493,63249.0
2024-08-23 12:00:00,110.36,110.38,109.98,110.27,47936.0,109.3493,109.3692,108.9728,109.2602,47936.0
2024-08-23 12:30:00,110.28,110.89,110.25,110.75,41308.0,109.2701,109.8745,109.2404,109.7358,41308.0
2024-08-23 13:00:00,110.76,110.96,110.73,110.93,45280.0,109.7457,109.9438,109.716,109.9141,45280.0
2024-08-23 13:30:00,110.93,111.19,110.92,111.04,50661.0,109.9141,110.1717,109.9042,110.0231,50661.0
2024-08-23 14:00:00,111.04,111.12,110.82,110.95,38873.0,110.0231,110.1024,109.8051,109.9339,38873.0
2024-08-23 14:30:00,110.97,110.98,110.68,110.77,57694.0,109.9538,109.9637,109.6664,109.7556,57694.0
2024-08-23 15:00:00,110.8,111.37,110.6,111.33,85243.0,109.7853,110.3501,109.5871,110.3105,85243.0
2024-08-23 15:30:00,111.3,111.72,111.27,111.51,218765.0,110.2807,110.6969,110.251,110.4888,218765.0
2024-08-26 09:30:00,111.97,112.66,111.69,112.62,66566.0,110.9446,111.6283,110.6672,111.5886,66566.0
2024-08-26 10:00:00,112.65,112.8,112.32,112.66,55865.0,111.6184,111.767,111.2914,111.6283,55865.0
2024-08-26 10:30:00,112.66,112.67,112.22,112.4,44444.0,111.6283,111.6382,111.1923,111.3707,44444.0
2024-08-26 11:00:00,112.41,112.57,112.05,112.16,78170.0,111.3806,111.5391,111.0239,111.1329,78170.0
2024-08-26 11:30:00,112.12,112.35,111.98,112.08,51989.0,111.0932,111.3211,110.9545,111.0536,51989.0
2024-08-26 12:00:00,112.06,112.36,111.99,112.3,48659.0,111.0338,111.331,110.9644,111.2716,48659.0
2024-08-26 12:30:00,112.31,112.31,111.79,111.87,34061.0,111.2815,111.2815,110.7662,110.8455,34061.0
2024-08-26 13:00:00,111.85,111.89,111.61,111.87,38612.0,110.8257,110.8653,110.5879,110.8455,38612.0
2024-08-26 13:30:00,111.86,111.87,111.44,111.66,45861.0,110.8356,110.8455,110.4195,110.6374,45861.0
2024-08-26 14:00:00,111.65,111.88,111.61,111.88,34473.0,110.6275,110.8554,110.5879,110.8554,34473.0
2024-08-26 14:30:00,111.88,112.09,111.79,111.91,44283.0,110.8554,111.0635,110.7662,110.8851,44283.0
2024-08-26 15:00:00,111.92,112.1,111.81,112.09,55142.0,110.8951,111.0734,110.7861,111.0635,55142.0
2024-08-26 15:30:00,112.07,112.35,111.72,111.92,224776.0,111.0437,111.3211,110.6969,110.8951,224776.0
2024-08-27 09:30:00,112.56,112.9,112.04,112.39,140866.0,111.5292,111.8661,111.014,111.3608,140866.0
2024-08-27 10:00:00,112.38,113.0,112.35,112.8,142808.0,111.3508,111.9652,111.3211,111.767,142808.0
2024-08-27 10:30:00,112.8,113.67,112.79,113.56,99031.0,111.767,112.629,111.7571,112.52,99031.0
2024-08-27 11:00:00,113.58,113.62,112.71,112.81,78354.0,112.5399,112.5795,111.6778,111.7769,78354.0
2024-08-27 11:30:00,112.79,112.86,112.64,112.77,44887.0,111.7571,111.8264,111.6085,111.7373,44887.0
2024-08-27 12:00:00,112.79,113.11,112.75,113.11,42592.0,111.7571,112.0742,111.7175,112.0742,42592.0
2024-08-27 12:30:00,113.12,113.24,112.9,113.13,42725.0,112.0841,112.203,111.8661,112.094,42725.0
2024-08-27 13:00:00,113.14,113.75,113.13,113.73,39260.0,112.1039,112.7083,112.094,112.6885,39260.0
2024-08-27 13:30:00,113.73,113.78,113.57,113.74,42224.0,112.6885,112.738,112.5299,112.6984,42224.0
2024-08-27 14:00:00,113.72,114.09,113.67,114.06,87545.0,112.6786,113.0452,112.629,113.0155,87545.0
2024-08-27 14:30:00,114.06,114.18,113.92,113.99,85586.0,113.0155,113.1344,112.8767,112.9461,85586.0
2024-08-27 15:00:00,113.98,114.12,113.81,114.0,100875.0,112.9362,113.0749,112.7677,112.956,100875.0
2024-08-27 15:30:00,113.98,114.07,113.57,113.63,310596.0,112.9362,113.0254,112.5299,112.5894,310596.0
2024-08-28 09:30:00,113.51,114.65,113.51,114.06,83436.0,112.4705,113.6001,112.4705,113.0155,83436.0
2024-08-28 10:00:00,114.19,114.19,113.6,114.0,69703.0,113.1443,113.1443,112.5597,112.956,69703.0
2024-08-28 10:30:00,113.97,114.31,113.91,114.28,58928.0,112.9263,113.2632,112.8668,113.2334,58928.0
2024-08-28 11:00:00,114.24,114.24,113.46,113.78,80421.0,113.1938,113.1938,112.421,112.738,80421.0
2024-08-28 11:30:00,113.77,114.41,113.62,114.31,72217.0,112.7281,113.3623,112.5795,113.2632,72217.0
2024-08-28 12:00:00,114.27,114.35,113.84,114.08,85659.0,113.2235,113.3028,112.7975,113.0353,85659.0
2024-08-28 12:30:00,114.08,114.32,114.07,114.14,48686.0,113.0353,113.2731,113.0254,113.0947,48686.0
2024-08-28 13:00:00,114.14,114.3,113.79,113.9,58131.0,113.0947,113.2533,112.7479,112.8569,58131.0
2024-08-28 13:30:00,113.91,114.02,112.93,113.01,123761.0,112.8668,112.9758,111.8958,111.9751,123761.0
2024-08-28 14:00:00,113.01,113.35,112.97,113.11,55862.0,111.9751,112.312,111.9354,112.0742,55862.0
2024-08-28 14:30:00,113.08,113.56,112.91,113.55,57520.0,112.0444,112.52,111.876,112.5101,57520.0
2024-08-28 15:00:00,113.54,113.7,113.18,113.28,113193.0,112.5002,112.6588,112.1435,112.2426,113193.0
2024-08-28 15:30:00,113.28,113.71,113.06,113.4,322381.0,112.2426,112.6687,112.0246,112.3615,322381.0
2024-08-29 09:30:00,113.87,114.36,113.11,113.13,111118.0,112.8272,113.3127,112.0742,112.094,111118.0
2024-08-29 10:00:00,113.19,113.67,113.0,113.3,154899.0,112.1534,112.629,111.9652,112.2624,154899.0
2024-08-29 10:30:00,113.37,113.98,113.37,113.61,116578.0,112.3318,112.9362,112.3318,112.5696,116578.0
2024-08-29 11:00:00,113.65,113.94,113.38,113.71,73007.0,112.6092,112.8966,112.3417,112.6687,73007.0
2024-08-29 11:30:00,113.69,113.79,113.47,113.73,64918.0,112.6488,112.7479,112.4309,112.6885,64918.0
2024-08-29 12:00:00,113.73,114.07,113.73,114.06,100116.0,112.6885,113.0254,112.6885,113.0155,100116.0
2024-08-29 12:30:00,114.06,114.64,114.0,114.61,71634.0,113.0155,113.5901,112.956,113.5604,71634.0
2024-08-29 13:00:00,114.61,114.71,114.24,114.3,68137.0,113.5604,113.6595,113.1938,113.2533,68137.0
2024-08-29 13:30:00,114.32,114.54,113.93,114.29,77183.0,113.2731,113.4911,112.8867,113.2434,77183.0
2024-08-29 14:00:00,114.28,114.31,113.97,114.12,131395.0,113.2334,113.2632,112.9263,113.0749,131395.0
2024-08-29 14:30:00,114.08,114.08,112.89,113.28,158756.0,113.0353,113.0353,111.8562,112.2426,158756.0
2024-08-29 15:00:00,113.31,114.12,113.05,113.89,98417.0,112.2723,113.0749,112.0147,112.847,98417.0
2024-08-29 15:30:00,113.91,114.03,113.25,113.27,333088.0,112.8668,112.9857,112.2129,112.2327,333088.0
2024-08-30 09:30:00,113.92,114.66,113.78,114.01,68253.0,112.8767,113.61,112.738,112.9659,68253.0
2024-08-30 10:00:00,114.06,114.57,113.87,114.18,87837.0,113.0155,113.5208,112.8272,113.1344,87837.0
2024-08-30 10:30:00,114.15,114.18,113.43,113.53,53119.0,113.1046,113.1344,112.3912,112.4903,53119.0
2024-08-30 11:00:00,113.53,113.68,112.93,112.96,62941.0,112.4903,112.6389,111.8958,111.9255,62941.0
2024-08-30 11:30:00,112.91,113.33,112.66,113.26,68566.0,111.876,112.2921,111.6283,112.2228,68566.0
2024-08-30 12:00:00,113.23,113.49,113.08,113.1,53468.0,112.1931,112.4507,112.0444,112.0643,53468.0
2024-08-30 12:30:00,113.07,113.13,112.66,113.09,42832.0,112.0345,112.094,111.6283,112.0543,42832.0
2024-08-30 13:00:00,113.08,113.28,112.92,113.01,28315.0,112.0444,112.2426,111.8859,111.9751,28315.0
2024-08-30 13:30:00,113.0,113.25,112.98,113.13,33027.0,111.9652,112.2129,111.9454,112.094,33027.0
2024-08-30 14:00:00,113.1,113.9,113.1,113.81,57283.0,112.0643,112.8569,112.0643,112.7677,57283.0
2024-08-30 14:30:00,113.81,114.41,113.77,114.34,63061.0,112.7677,113.3623,112.7281,113.2929,63061.0
2024-08-30 15:00:00,114.37,114.9,114.21,114.76,99798.0,113.3226,113.8478,113.1641,113.709,99798.0
2024-08-30 15:30:00,114.79,116.22,114.73,115.72,631217.0,113.7388,115.1557,113.6793,114.6603,631217.0
2024-09-03 09:30:00,114.26,114.75,113.77,114.32,225471.0,113.2136,113.6991,112.7281,113.2731,225471.0
2024-09-03 10:00:00,114.32,114.32,112.57,112.97,234048.0,113.2731,113.2731,111.5391,111.9354,234048.0
2024-09-03 10:30:00,112.99,112.99,111.5,111.95,214819.0,111.9553,111.9553,110.4789,110.9248,214819.0
2024-09-03 11:00:00,111.98,112.58,111.77,112.09,296285.0,110.9545,111.549,110.7464,111.0635,296285.0
2024-09-03 11:30:00,112.09,112.71,112.09,112.16,113433.0,111.0635,111.6778,111.0635,111.1329,113433.0
2024-09-03 12:00:00,112.19,112.35,111.44,111.51,94685.0,111.1626,111.3211,110.4195,110.4888,94685.0
2024-09-03 12:30:00,111.5,111.5,110.85,111.28,72294.0,110.4789,110.4789,109.8349,110.2609,72294.0
2024-09-03 13:00:00,111.28,111.85,111.17,111.73,77088.0,110.2609,110.8257,110.1519,110.7068,77088.0
2024-09-03 13:30:00,111.71,111.92,111.28,111.84,107512.0,110.687,110.8951,110.2609,110.8158,107512.0
2024-09-03 14:00:00,111.85,111.95,111.42,111.67,84390.0,110.8257,110.9248,110.3996,110.6473,84390.0
2024-09-03 14:30:00,111.68,111.76,111.43,111.69,61801.0,110.6573,110.7365,110.4095,110.6672,61801.0
2024-09-03 15:00:00,111.7,111.89,111.27,111.48,91248.0,110.6771,110.8653,110.251,110.4591,91248.0
2024-09-03 15:30:00,111.49,111.62,110.71,111.33,371100.0,110.469,110.5978,109.6961,110.3105,371100.0
2024-09-04 09:30:00,110.98,111.61,110.18,110.53,122256.0,109.9637,110.5879,109.171,109.5178,122256.0
2024-09-04 10:00:00,110.57,110.57,109.53,110.07,222965.0,109.5574,109.5574,108.5269,109.062,222965.0
2024-09-04 10:30:00,110.08,110.8,109.92,110.66,117622.0,109.0719,109.7853,108.9134,109.6466,117622.0
2024-09-04 11:00:00,110.65,111.02,109.85,109.86,91799.0,109.6367,110.0033,108.844,108.8539,91799.0
2024-09-04 11:30:00,109.8,109.9,109.3,109.54,63657.0,108.7945,108.8936,108.2991,108.5369,63657.0
2024-09-04 12:00:00,109.5,109.98,109.12,109.92,110463.0,108.4972,108.9728,108.1207,108.9134,110463.0
2024-09-04 12:30:00,109.9,110.14,109.68,109.86,91119.0,108.8936,109.1314,108.6756,108.8539,91119.0
2024-09-04 13:00:00,109.84,109.88,109.18,109.25,83002.0,108.8341,108.8737,108.1802,108.2495,83002.0
2024-09-04 13:30:00,109.29,109.39,108.79,108.81,82251.0,108.2891,108.3882,107.7937,107.8135,82251.0
2024-09-04 14:00:00,108.82,108.92,108.44,108.88,115399.0,107.8234,107.9225,107.4469,107.8829,115399.0
2024-09-04 14:30:00,108.86,108.96,108.32,108.37,73898.0,107.8631,107.9622,107.328,107.3776,73898.0
2024-09-04 15:00:00,108.34,109.08,108.01,109.04,156279.0,107.3478,108.0811,107.0209,108.0414,156279.0
2024-09-04 15:30:00,109.01,109.67,108.63,109.52,438067.0,108.0117,108.6657,107.6352,108.517,438067.0
2024-09-05 09:30:00,109.96,110.02,109.11,109.34,103253.0,108.953,109.0125,108.1108,108.3387,103253.0
2024-09-05 10:00:00,109.41,110.09,109.04,109.2,90920.0,108.408,109.0818,108.0414,108.2,90920.0
2024-09-05 10:30:00,109.28,109.43,108.42,108.65,72866.0,108.2792,108.4279,107.4271,107.655,72866.0
2024-09-05 11:00:00,108.65,108.74,107.78,107.83,120436.0,107.655,107.7442,106.793,106.8425,120436.0
2024-09-05 11:30:00,107.81,107.93,107.61,107.78,83148.0,106.8227,106.9416,106.6245,106.793,83148.0
2024-09-05 12:00:00,107.73,108.03,107.7,107.98,78759.0,106.7434,107.0407,106.7137,106.9911,78759.0
2024-09-05 12:30:00,107.97,108.46,107.84,108.33,107217.0,106.9812,107.4667,106.8524,107.3379,107217.0
2024-09-05 13:00:00,108.33,108.42,108.09,108.38,124020.0,107.3379,107.4271,107.1001,107.3875,124020.0
2024-09-05 13:30:00,108.43,109.29,108.43,109.24,159302.0,107.437,108.2891,107.437,108.2396,159302.0
2024-09-05 14:00:00,109.32,109.38,108.97,109.12,58994.0,108.3189,108.3783,107.9721,108.1207,58994.0
2024-09-05 14:30:00,109.11,109.22,108.85,108.87,105967.0,108.1108,108.2198,107.8532,107.873,105967.0
2024-09-05 15:00:00,108.86,109.09,108.6,109.09,81053.0,107.8631,108.091,107.6055,108.091,81053.0
2024-09-05 15:30:00,109.06,109.32,108.55,108.87,277025.0,108.0612,108.3189,107.5559,107.873,277025.0
2024-09-06 09:30:00,109.18,110.8,109.12,110.72,180902.0,108.1802,109.7853,108.1207,109.706,180902.0
2024-09-06 10:00:00,110.74,111.22,109.86,110.06,356821.0,109.7259,110.2015,108.8539,109.0521,356821.0
2024-09-06 10:30:00,110.06,110.11,108.24,108.39,184982.0,109.0521,109.1016,107.2488,107.3974,184982.0
2024-09-06 11:00:00,108.48,109.36,107.46,107.5,136283.0,107.4866,108.3585,106.4759,106.5155,136283.0
2024-09-06 11:30:00,107.47,107.79,107.14,107.39,92706.0,106.4858,106.8029,106.1588,106.4065,92706.0
2024-09-06 12:00:00,107.39,107.39,106.46,106.63,134047.0,106.4065,106.4065,105.4851,105.6535,134047.0
2024-09-06 12:30:00,106.63,107.23,106.6,107.2,105351.0,105.6535,106.248,105.6238,106.2183,105351.0
2024-09-06 13:00:00,107.23,107.95,107.18,107.69,105186.0,106.248,106.9614,106.1985,106.7038,105186.0
2024-09-06 13:30:00,107.69,107.84,106.99,107.8,268071.0,106.7038,106.8524,106.0102,106.8128,268071.0
2024-09-06 14:00:00,107.8,107.85,107.11,107.48,125906.0,106.8128,106.8623,106.1291,106.4957,125906.0
2024-09-06 14:30:00,107.44,107.62,107.2,107.46,222899.0,106.4561,106.6344,106.2183,106.4759,222899.0
2024-09-06 15:00:00,107.44,108.16,107.43,107.92,323886.0,106.4561,107.1695,106.4462,106.9317,323886.0
2024-09-06 15:30:00,107.9,108.21,107.66,108.02,543961.0,106.9119,107.219,106.6741,107.0308,543961.0
2024-09-09 09:30:00,106.21,107.46,105.74,107.44,499668.0,105.2373,106.4759,104.7717,106.4561,499668.0
2024-09-09 10:00:00,107.44,108.92,107.26,108.69,263291.0,106.4561,107.9225,106.2777,107.6946,263291.0
2024-09-09 10:30:00,108.65,108.68,107.57,107.68,189235.0,107.655,107.6847,106.5849,106.6939,189235.0
2024-09-09 11:00:00,107.64,108.11,107.42,108.11,149549.0,106.6543,107.1199,106.4363,107.1199,149549.0
2024-09-09 11:30:00,108.09,108.76,108.06,108.51,106128.0,107.1001,107.764,107.0704,107.5163,106128.0
2024-09-09 12:00:00,108.51,108.59,108.28,108.56,201940.0,107.5163,107.5956,107.2884,107.5658,201940.0
2024-09-09 12:30:00,108.52,108.75,108.22,108.68,200837.0,107.5262,107.7541,107.2289,107.6847,200837.0
2024-09-09 13:00:00,108.67,108.94,108.63,108.63,107777.0,107.6748,107.9423,107.6352,107.6352,107777.0
2024-09-09 13:30:00,108.61,108.61,107.68,107.7,139764.0,107.6154,107.6154,106.6939,106.7137,139764.0
2024-09-09 14:00:00,107.7,107.73,107.32,107.36,112610.0,106.7137,106.7434,106.3372,106.3768,112610.0
2024-09-09 14:30:00,107.34,107.35,107.06,107.22,144190.0,106.357,106.3669,106.0796,106.2381,144190.0
2024-09-09 15:00:00,107.21,107.86,107.17,107.83,172945.0,106.2282,106.8722,106.1886,106.8425,172945.0
2024-09-09 15:30:00,107.82,108.0,107.34,107.56,548450.0,106.8326,107.011,106.357,106.575,548450.0
2024-09-10 09:30:00,107.91,108.35,106.71,106.93,135547.0,106.9218,107.3578,105.7328,105.9508,135547.0
2024-09-10 10:00:00,106.94,107.08,105.27,105.68,169440.0,105.9607,106.0994,104.306,104.7122,169440.0
2024-09-10 10:30:00,105.7,106.25,105.56,105.73,232900.0,104.732,105.277,104.5933,104.7617,232900.0
2024-09-10 11:00:00,105.69,106.29,105.64,105.93,69061.0,104.7221,105.3166,104.6726,104.9599,69061.0
2024-09-10 11:30:00,106.0,106.04,104.83,104.83,125509.0,105.0293,105.0689,103.87,103.87,125509.0
2024-09-10 12:00:00,104.83,104.83,103.17,103.94,373255.0,103.87,103.87,102.2252,102.9881,373255.0
2024-09-10 12:30:00,103.88,103.98,103.45,103.73,266956.0,102.9287,103.0278,102.5026,102.7801,266956.0
2024-09-10 13:00:00,103.73,104.43,103.66,104.14,183291.0,102.7801,103.4737,102.7107,103.1863,183291.0
2024-09-10 13:30:00,104.16,105.21,104.16,105.11,93019.0,103.2061,104.2465,103.2061,104.1474,93019.0
2024-09-10 14:00:00,105.13,106.25,105.07,106.25,129920.0,104.1672,105.277,104.1078,105.277,129920.0
2024-09-10 14:30:00,106.25,106.81,106.2,106.73,92462.0,105.277,105.8319,105.2274,105.7526,92462.0
2024-09-10 15:00:00,106.7,107.16,106.62,107.1,165592.0,105.7229,106.1786,105.6436,106.1192,165592.0
2024-09-10 15:30:00,107.11,107.12,106.46,106.7,481832.0,106.1291,106.139,105.4851,105.7229,481832.0
2024-09-11 09:30:00,108.92,108.99,105.84,105.94,205511.0,107.9225,107.9919,104.8707,104.9698,205511.0
2024-09-11 10:00:00,105.92,105.94,104.75,104.77,186335.0,104.95,104.9698,103.7907,103.8105,186335.0
2024-09-11 10:30:00,104.74,105.86,104.37,105.2,204163.0,103.7808,104.8906,103.4142,104.2366,204163.0
2024-09-11 11:00:00,105.17,105.31,104.83,104.96,117515.0,104.2069,104.3456,103.87,103.9988,117515.0
2024-09-11 11:30:00,104.95,105.83,104.92,105.62,158764.0,103.9889,104.8608,103.9592,104.6528,158764.0
2024-09-11 12:00:00,105.61,106.34,105.56,106.24,53816.0,104.6428,105.3662,104.5933,105.2671,53816.0
2024-09-11 12:30:00,106.26,106.74,106.0,106.71,69479.0,105.2869,105.7625,105.0293,105.7328,69479.0
2024-09-11 13:00:00,106.66,107.43,106.66,107.31,68704.0,105.6832,106.4462,105.6832,106.3273,68704.0
2024-09-11 13:30:00,107.34,108.08,107.34,108.06,60655.0,106.357,107.0902,106.357,107.0704,60655.0
2024-09-11 14:00:00,108.06,108.3,107.99,108.23,67589.0,107.0704,107.3082,107.001,107.2389,67589.0
2024-09-11 14:30:00,108.22,108.77,108.12,108.17,69923.0,107.2289,107.7739,107.1299,107.1794,69923.0
2024-09-11 15:00:00,108.14,108.64,108.08,108.59,87147.0,107.1497,107.6451,107.0902,107.5956,87147.0
2024-09-11 15:30:00,108.61,108.83,108.03,108.64,320604.0,107.6154,107.8334,107.0407,107.6451,320604.0
2024-09-12 09:30:00,109.68,110.25,108.51,109.44,108094.0,108.6756,109.2404,107.5163,108.4378,108094.0
2024-09-12 10:00:00,109.44,110.37,109.1,110.37,119585.0,108.4378,109.3593,108.1009,109.3593,119585.0
2024-09-12 10:30:00,110.42,111.5,109.7,110.61,181868.0,109.4088,110.4789,108.6954,109.5971,181868.0
2024-09-12 11:00:00,110.59,111.89,110.58,111.6,130046.0,109.5772,110.8653,109.5673,110.578,130046.0
2024-09-12 11:30:00,111.59,111.7,110.84,110.91,117386.0,110.5681,110.6771,109.8249,109.8943,117386.0
2024-09-12 12:00:00,110.9,111.49,110.89,111.28,51762.0,109.8844,110.469,109.8745,110.2609,51762.0
2024-09-12 12:30:00,111.34,111.76,111.11,111.75,78220.0,110.3204,110.7365,110.0925,110.7266,78220.0
2024-09-12 13:00:00,111.75,111.85,111.61,111.67,57956.0,110.7266,110.8257,110.5879,110.6473,57956.0
2024-09-12 13:30:00,111.68,112.04,111.49,111.96,55648.0,110.6573,111.014,110.469,110.9347,55648.0
2024-09-12 14:00:00,111.98,112.1,111.42,111.54,84564.0,110.9545,111.0734,110.3996,110.5185,84564.0
2024-09-12 14:30:00,111.56,111.63,110.8,111.01,93141.0,110.5384,110.6077,109.7853,109.9934,93141.0
2024-09-12 15:00:00,110.98,111.72,110.93,111.64,84579.0,109.9637,110.6969,109.9141,110.6176,84579.0
2024-09-12 15:30:00,111.63,112.46,111.54,112.39,358792.0,110.6077,111.4301,110.5185,111.3608,358792.0
2024-09-13 09:30:00,113.0,113.8,112.73,113.78,57787.0,111.9652,112.7578,111.6976,112.738,57787.0
2024-09-13 10:00:00,113.77,114.61,113.32,114.48,97834.0,112.7281,113.5604,112.2822,113.4316,97834.0
2024-09-13 10:30:00,114.45,115.09,114.27,114.69,98487.0,113.4019,114.036,113.2235,113.6397,98487.0
2024-09-13 11:00:00,114.68,115.26,114.54,115.2,103298.0,113.6298,114.2045,113.4911,114.145,103298.0
2024-09-13 11:30:00,115.23,115.4,114.06,114.27,587171.0,114.1747,114.3432,113.0155,113.2235,587171.0
2024-09-13 12:00:00,114.24,114.62,114.19,114.43,54702.0,113.1938,113.5703,113.1443,113.3821,54702.0
2024-09-13 12:30:00,114.38,114.66,114.16,114.56,33746.0,113.3325,113.61,113.1145,113.5109,33746.0
2024-09-13 13:00:00,114.59,115.29,114.42,115.29,134791.0,113.5406,114.2342,113.3722,114.2342,134791.0
2024-09-13 13:30:00,115.3,115.67,115.27,115.43,112557.0,114.2441,114.6107,114.2144,114.3729,112557.0
2024-09-13 14:00:00,115.43,115.61,115.07,115.16,204899.0,114.3729,114.5513,114.0162,114.1054,204899.0
2024-09-13 14:30:00,115.15,115.19,114.35,114.48,71963.0,114.0955,114.1351,113.3028,113.4316,71963.0
2024-09-13 15:00:00,114.48,114.48,114.03,114.27,125889.0,113.4316,113.4316,112.9857,113.2235,125889.0
2024-09-13 15:30:00,114.27,114.76,114.17,114.42,430788.0,113.2235,113.709,113.1245,113.3722,430788.0
2024-09-16 09:30:00,114.77,115.64,113.83,115.1,196839.0,113.719,114.581,112.7876,114.0459,196839.0
2024-09-16 10:00:00,115.09,115.76,114.94,115.43,107850.0,114.036,114.6999,113.8874,114.3729,107850.0
2024-09-16 10:30:00,115.39,115.7,114.82,115.51,65147.0,114.3333,114.6404,113.7685,114.4522,65147.0
2024-09-16 11:00:00,115.53,115.79,115.42,115.5,58492.0,114.472,114.7296,114.363,114.4423,58492.0
2024-09-16 11:30:00,115.51,116.27,115.51,116.21,144372.0,114.4522,115.2052,114.4522,115.1458,144372.0
2024-09-16 12:00:00,116.21,116.55,116.06,116.51,60042.0,115.1458,115.4827,114.9971,115.443,60042.0
2024-09-16 12:30:00,116.5,116.56,116.3,116.53,47905.0,115.4331,115.4926,115.2349,115.4628,47905.0
2024-09-16 13:00:00,116.52,116.62,116.05,116.29,121870.0,115.4529,115.552,114.9872,115.225,121870.0
2024-09-16 13:30:00,116.25,116.4,116.11,116.28,70642.0,115.1854,115.334,115.0467,115.2151,70642.0
2024-09-16 14:00:00,116.26,116.57,116.03,116.56,57554.0,115.1953,115.5025,114.9674,115.4926,57554.0
2024-09-16 14:30:00,116.56,116.96,116.22,116.95,88587.0,115.4926,115.8889,115.1557,115.879,88587.0
2024-09-16 15:00:00,116.95,117.07,116.55,117.07,85129.0,115.879,115.9979,115.4827,115.9979,85129.0
2024-09-16 15:30:00,117.04,117.36,116.83,117.16,333388.0,115.9682,116.2852,115.7601,116.0871,333388.0
2024-09-17 09:30:00,117.67,117.74,116.19,116.59,107863.0,116.5924,116.6618,115.126,115.5223,107863.0
2024-09-17 10:00:00,116.6,117.91,116.59,117.63,54286.0,115.5322,116.8302,115.5223,116.5528,54286.0
2024-09-17 10:30:00,117.69,118.34,117.46,117.93,82213.0,116.6122,117.2563,116.3843,116.85,82213.0
2024-09-17 11:00:00,117.96,118.41,117.96,118.3,81151.0,116.8797,117.3256,116.8797,117.2166,81151.0
2024-09-17 11:30:00,118.29,118.37,117.96,118.23,71933.0,117.2067,117.286,116.8797,117.1473,71933.0
2024-09-17 12:00:00,118.2,118.31,118.03,118.24,81925.0,117.1175,117.2265,116.9491,117.1572,81925.0
2024-09-17 12:30:00,118.18,118.21,117.28,117.53,135993.0,117.0977,117.1275,116.206,116.4537,135993.0
2024-09-17 13:00:00,117.46,117.89,117.18,117.78,132285.0,116.3843,116.8104,116.1069,116.7014,132285.0
2024-09-17 13:30:00,117.77,118.01,117.4,117.98,99412.0,116.6915,116.9293,116.3249,116.8996,99412.0
2024-09-17 14:00:00,117.95,118.03,117.6,117.63,70495.0,116.8698,116.9491,116.523,116.5528,70495.0
2024-09-17 14:30:00,117.59,117.68,117.3,117.59,32646.0,116.5131,116.6023,116.2258,116.5131,32646.0
2024-09-17 15:00:00,117.59,117.83,117.54,117.76,50671.0,116.5131,116.7509,116.4636,116.6816,50671.0
2024-09-17 15:30:00,117.73,118.03,117.66,117.79,256802.0,116.6519,116.9491,116.5825,116.7113,256802.0
2024-09-18 09:30:00,118.54,118.54,117.51,117.73,104308.0,117.4544,117.4544,116.4339,116.6519,104308.0
2024-09-18 10:00:00,117.69,118.14,117.46,118.11,90280.0,116.6122,117.0581,116.3843,117.0284,90280.0
2024-09-18 10:30:00,118.13,118.13,117.68,117.93,36113.0,117.0482,117.0482,116.6023,116.85,36113.0
2024-09-18 11:00:00,117.96,118.37,117.96,118.33,59766.0,116.8797,117.286,116.8797,117.2464,59766.0
2024-09-18 11:30:00,118.31,118.31,117.95,117.95,53751.0,117.2265,117.2265,116.8698,116.8698,53751.0
2024-09-18 12:00:00,117.92,118.22,117.73,118.11,89862.0,116.8401,117.1374,116.6519,117.0284,89862.0
2024-09-18 12:30:00,118.14,118.24,118.06,118.17,67132.0,117.0581,117.1572,116.9788,117.0878,67132.0
2024-09-18 13:00:00,118.19,118.36,118.07,118.18,93177.0,117.1076,117.2761,116.9887,117.0977,93177.0
2024-09-18 13:30:00,118.18,118.5,117.95,118.19,200820.0,117.0977,117.4148,116.8698,117.1076,200820.0
2024-09-18 14:00:00,118.01,119.43,117.59,118.52,203154.0,116.9293,118.3363,116.5131,117.4346,203154.0
2024-09-18 14:30:00,118.54,119.13,118.2,118.41,169416.0,117.4544,118.039,117.1175,117.3256,169416.0
2024-09-18 15:00:00,118.33,118.86,117.4,118.55,143434.0,117.2464,117.7715,116.3249,117.4643,143434.0
2024-09-18 15:30:00,118.55,118.95,117.41,117.57,348482.0,117.4643,117.8607,116.3348,116.4933,348482.0
2024-09-19 09:30:00,120.5,120.91,119.35,120.31,138091.0,119.3965,119.8027,118.257,119.2082,138091.0
2024-09-19 10:00:00,120.4,121.61,120.32,121.59,86740.0,119.2974,120.4963,119.2181,120.4765,86740.0
2024-09-19 10:30:00,121.67,121.74,121.0,121.42,137212.0,120.5558,120.6251,119.8919,120.3081,137212.0
2024-09-19 11:00:00,121.42,122.33,121.4,122.27,94228.0,120.3081,121.2097,120.2882,121.1503,94228.0
2024-09-19 11:30:00,122.32,122.32,121.31,121.35,82660.0,121.1998,121.1998,120.1991,120.2387,82660.0
2024-09-19 12:00:00,121.35,121.91,121.3,121.72,123854.0,120.2387,120.7936,120.1892,120.6053,123854.0
2024-09-19 12:30:00,121.72,121.82,121.11,121.48,91376.0,120.6053,120.7044,120.0009,120.3675,91376.0
2024-09-19 13:00:00,121.51,121.51,121.03,121.37,53463.0,120.3972,120.3972,119.9216,120.2585,53463.0
2024-09-19 13:30:00,121.36,121.59,121.25,121.44,94611.0,120.2486,120.4765,120.1396,120.3279,94611.0
2024-09-19 14:00:00,121.46,121.55,120.91,121.55,87304.0,120.3477,120.4369,119.8027,120.4369,87304.0
2024-09-19 14:30:00,121.55,121.59,121.07,121.2,86405.0,120.4369,120.4765,119.9613,120.0901,86405.0
2024-09-19 15:00:00,121.24,121.54,121.15,121.3,49326.0,120.1297,120.427,120.0405,120.1892,49326.0
2024-09-19 15:30:00,121.31,121.76,121.12,121.58,213176.0,120.1991,120.6449,120.0108,120.4666,213176.0
2024-09-20 09:30:00,121.57,122.72,121.11,121.35,142390.0,120.4567,121.5962,120.0009,120.2387,142390.0
2024-09-20 10:00:00,121.35,121.95,121.19,121.72,102707.0,120.2387,120.8332,120.0802,120.6053,102707.0
2024-09-20 10:30:00,121.77,122.82,121.67,122.3,113983.0,120.6549,121.6952,120.5558,121.18,113983.0
2024-09-20 11:00:00,122.3,122.58,122.08,122.5,206419.0,121.18,121.4574,120.962,121.3782,206419.0
2024-09-20 11:30:00,122.43,123.14,122.16,122.79,59005.0,121.3088,122.0123,121.0413,121.6655,59005.0
2024-09-20 12:00:00,122.8,123.15,122.63,123.08,67313.0,121.6754,122.0222,121.507,121.9529,67313.0
2024-09-20 12:30:00,123.02,123.5,123.02,123.28,72916.0,121.8934,122.369,121.8934,122.151,72916.0
2024-09-20 13:00:00,123.29,123.76,123.19,123.3,64475.0,122.1609,122.6266,122.0618,122.1708,64475.0
2024-09-20 13:30:00,123.35,123.73,123.26,123.62,95760.0,122.2204,122.5969,122.1312,122.4879,95760.0
2024-09-20 14:00:00,123.62,123.7,123.36,123.5,100039.0,122.4879,122.5672,122.2303,122.369,100039.0
2024-09-20 14:30:00,123.47,124.27,123.36,124.22,95117.0,122.3393,123.132,122.2303,123.0824,95117.0
2024-09-20 15:00:00,124.2,125.29,124.11,125.17,230014.0,123.0626,124.1426,122.9734,124.0237,230014.0
2024-09-20 15:30:00,125.17,125.23,124.42,124.57,604097.0,124.0237,124.0832,123.2806,123.4292,604097.0
2024-09-23 09:30:00,125.27,126.16,124.72,125.73,381028.0,124.1228,125.0047,123.5778,124.5786,381028.0
2024-09-23 10:00:00,125.73,126.93,125.51,126.47,390623.0,124.5786,125.7676,124.3606,125.3118,390623.0
2024-09-23 10:30:00,126.47,126.47,124.67,124.82,203460.0,125.3118,125.3118,123.5283,123.6769,203460.0
2024-09-23 11:00:00,124.79,125.24,124.19,125.11,68057.0,123.6472,124.0931,123.0527,123.9643,68057.0
2024-09-23 11:30:00,125.11,125.21,124.89,125.1,37057.0,123.9643,124.0634,123.7463,123.9544,37057.0
2024-09-23 12:00:00,125.1,125.24,124.83,125.11,45915.0,123.9544,124.0931,123.6868,123.9643,45915.0
2024-09-23 12:30:00,125.11,125.44,125.01,125.33,87753.0,123.9643,124.2912,123.8652,124.1823,87753.0
2024-09-23 13:00:00,125.32,125.34,124.92,125.19,60241.0,124.1723,124.1922,123.776,124.0435,60241.0
2024-09-23 13:30:00,125.11,125.78,125.1,125.61,135859.0,123.9643,124.6281,123.9544,124.4597,135859.0
2024-09-23 14:00:00,125.61,125.7,125.14,125.37,83507.0,124.4597,124.5489,123.994,124.2219,83507.0
2024-09-23 14:30:00,125.38,125.41,124.98,125.15,81843.0,124.2318,124.2615,123.8355,124.0039,81843.0
2024-09-23 15:00:00,125.17,125.2,124.8,125.09,102569.0,124.0237,124.0534,123.6571,123.9444,102569.0
2024-09-23 15:30:00,125.09,125.39,124.72,125.23,364115.0,123.9444,124.2417,123.5778,124.0832,364115.0
2024-09-24 09:30:00,124.88,125.48,124.57,124.87,76106.0,123.7364,124.3309,123.4292,123.7265,76106.0
2024-09-24 10:00:00,124.87,126.07,124.66,125.11,252865.0,123.7265,124.9155,123.5184,123.9643,252865.0
2024-09-24 10:30:00,125.11,125.11,124.29,125.03,81011.0,123.9643,123.9643,123.1518,123.885,81011.0
2024-09-24 11:00:00,124.98,125.5,124.86,125.26,125189.0,123.8355,124.3507,123.7166,124.1129,125189.0
2024-09-24 11:30:00,125.26,125.79,125.06,125.65,57135.0,124.1129,124.638,123.9147,124.4993,57135.0
2024-09-24 12:00:00,125.69,125.75,124.93,124.97,57861.0,124.539,124.5984,123.7859,123.8255,57861.0
2024-09-24 12:30:00,124.94,125.23,124.81,124.95,83903.0,123.7958,124.0832,123.667,123.8057,83903.0
2024-09-24 13:00:00,124.95,125.21,124.87,124.98,77026.0,123.8057,124.0634,123.7265,123.8355,77026.0
2024-09-24 13:30:00,124.98,125.12,124.94,124.99,48816.0,123.8355,123.9742,123.7958,123.8454,48816.0
2024-09-24 14:00:00,124.97,125.1,124.82,125.08,79466.0,123.8255,123.9544,123.6769,123.9345,79466.0
2024-09-24 14:30:00,125.06,125.3,124.93,125.1,74657.0,123.9147,124.1525,123.7859,123.9544,74657.0
2024-09-24 15:00:00,125.1,125.21,124.9,125.09,131443.0,123.9544,124.0634,123.7562,123.9444,131443.0
2024-09-24 15:30:00,125.09,125.54,124.77,125.06,461676.0,123.9444,124.3903,123.6274,123.9147,461676.0
2024-09-25 09:30:00,126.26,126.43,124.92,125.33,111576.0,125.1037,125.2722,123.776,124.1823,111576.0
2024-09-25 10:00:00,125.21,125.66,124.7,124.82,100853.0,124.0634,124.5092,123.558,123.6769,100853.0
2024-09-25 10:30:00,124.88,125.23,124.78,125.03,100959.0,123.7364,124.0832,123.6373,123.885,100959.0
2024-09-25 11:00:00,125.04,125.05,124.21,124.29,89319.0,123.8949,123.9048,123.0725,123.1518,89319.0
2024-09-25 11:30:00,124.26,124.62,124.14,124.57,70903.0,123.1221,123.4788,123.0031,123.4292,70903.0
2024-09-25 12:00:00,124.6,124.91,124.54,124.61,59395.0,123.4589,123.7661,123.3995,123.4688,59395.0
2024-09-25 12:30:00,124.62,124.78,124.41,124.48,81937.0,123.4788,123.6373,123.2707,123.34,81937.0
2024-09-25 13:00:00,124.48,124.64,124.26,124.58,140596.0,123.34,123.4986,123.1221,123.4391,140596.0
2024-09-25 13:30:00,124.57,124.78,124.21,124.78,54978.0,123.4292,123.6373,123.0725,123.6373,54978.0
2024-09-25 14:00:00,124.82,124.86,124.31,124.55,97478.0,123.6769,123.7166,123.1716,123.4094,97478.0
2024-09-25 14:30:00,124.56,124.61,124.33,124.49,71371.0,123.4193,123.4688,123.1914,123.3499,71371.0
2024-09-25 15:00:00,124.48,124.64,124.36,124.41,98424.0,123.34,123.4986,123.2211,123.2707,98424.0
2024-09-25 15:30:00,124.4,124.74,123.91,124.53,265819.0,123.2608,123.5977,122.7753,123.3896,265819.0
2024-09-26 09:30:00,125.5,125.78,124.8,125.18,124067.0,124.3507,124.6281,123.6571,124.0336,124067.0
2024-09-26 10:00:00,125.23,125.7,124.6,124.98,49796.0,124.0832,124.5489,123.4589,123.8355,49796.0
2024-09-26 10:30:00,125.0,125.21,124.53,124.56,118276.0,123.8553,124.0634,123.3896,123.4193,118276.0
2024-09-26 11:00:00,124.53,125.27,124.48,125.1,21144.0,123.3896,124.1228,123.34,123.9544,21144.0
2024-09-26 11:30:00,125.04,125.55,124.97,125.52,37664.0,123.8949,124.4002,123.8255,124.3705,37664.0
2024-09-26 12:00:00,125.48,125.52,124.79,124.82,46348.0,124.3309,124.3705,123.6472,123.6769,46348.0
2024-09-26 12:30:00,124.82,124.99,124.6,124.65,46831.0,123.6769,123.8454,123.4589,123.5085,46831.0
2024-09-26 13:00:00,124.65,125.23,124.62,125.16,52197.0,123.5085,124.0832,123.4788,124.0138,52197.0
2024-09-26 13:30:00,125.21,125.51,125.07,125.47,51121.0,124.0634,124.3606,123.9246,124.321,51121.0
2024-09-26 14:00:00,125.47,125.73,125.29,125.55,167972.0,124.321,124.5786,124.1426,124.4002,167972.0
2024-09-26 14:30:00,125.55,125.69,125.1,125.1,100564.0,124.4002,124.539,123.9544,123.9544,100564.0
2024-09-26 15:00:00,125.08,125.58,125.03,125.39,134671.0,123.9345,124.43,123.885,124.2417,134671.0
2024-09-26 15:30:00,125.4,125.52,125.16,125.46,371175.0,124.2516,124.3705,124.0138,124.3111,371175.0
2024-09-27 09:30:00,126.02,126.05,124.9,125.57,72115.0,124.8659,124.8957,123.7562,124.4201,72115.0
2024-09-27 10:00:00,125.64,126.21,125.3,126.0,107555.0,124.4894,125.0542,124.1525,124.8461,107555.0
2024-09-27 10:30:00,126.04,126.31,125.62,125.75,123167.0,124.8857,125.1533,124.4696,124.5984,123167.0
2024-09-27 11:00:00,125.73,126.14,125.69,126.01,101516.0,124.5786,124.9848,124.539,124.856,101516.0
2024-09-27 11:30:00,125.99,126.27,125.99,126.1,48014.0,124.8362,125.1136,124.8362,124.9452,48014.0
2024-09-27 12:00:00,126.09,126.16,125.84,126.12,69712.0,124.9353,125.0047,124.6876,124.965,69712.0
2024-09-27 12:30:00,126.12,126.17,125.99,126.07,94885.0,124.965,125.0146,124.8362,124.9155,94885.0
2024-09-27 13:00:00,126.08,126.2,125.76,125.88,52973.0,124.9254,125.0443,124.6083,124.7272,52973.0
2024-09-27 13:30:00,125.89,126.11,125.65,126.02,43708.0,124.7371,124.9551,124.4993,124.8659,43708.0
2024-09-27 14:00:00,126.01,126.11,125.74,125.79,94463.0,124.856,124.9551,124.5885,124.638,94463.0
2024-09-27 14:30:00,125.82,126.27,125.61,126.24,154773.0,124.6678,125.1136,124.4597,125.0839,154773.0
2024-09-27 15:00:00,126.25,126.25,125.9,126.06,132840.0,125.0938,125.0938,124.747,124.9056,132840.0
2024-09-27 15:30:00,126.06,126.09,125.76,125.77,277086.0,124.9056,124.9353,124.6083,124.6182,277086.0
2024-09-30 09:30:00,125.0,125.53,123.8,123.98,107309.0,123.8553,124.3804,122.6663,122.8446,107309.0
2024-09-30 10:00:00,123.93,124.07,123.28,123.46,189323.0,122.7951,122.9338,122.151,122.3294,189323.0
2024-09-30 10:30:00,123.46,124.55,123.46,124.33,112108.0,122.3294,123.4094,122.3294,123.1914,112108.0
2024-09-30 11:00:00,124.32,125.1,124.27,124.92,123513.0,123.1815,123.9544,123.132,123.776,123513.0
2024-09-30 11:30:00,124.93,125.03,124.5,124.75,80606.0,123.7859,123.885,123.3599,123.6076,80606.0
2024-09-30 12:00:00,124.75,125.05,124.72,124.95,41170.0,123.6076,123.9048,123.5778,123.8057,41170.0
2024-09-30 12:30:00,124.91,124.98,124.82,124.93,54149.0,123.7661,123.8355,123.6769,123.7859,54149.0
2024-09-30 13:00:00,124.92,124.92,124.59,124.63,100298.0,123.776,123.776,123.449,123.4887,100298.0
2024-09-30 13:30:00,124.62,124.67,124.29,124.48,64705.0,123.4788,123.5283,123.1518,123.34,64705.0
2024-09-30 14:00:00,124.5,124.5,123.43,123.67,84101.0,123.3599,123.3599,122.2997,122.5375,84101.0
2024-09-30 14:30:00,123.61,124.21,123.33,123.97,94843.0,122.478,123.0725,122.2006,122.8347,94843.0
2024-09-30 15:00:00,123.95,124.24,123.74,124.2,116205.0,122.8149,123.1022,122.6068,123.0626,116205.0
2024-09-30 15:30:00,124.19,124.91,123.96,124.91,393992.0,123.0527,123.7661,122.8248,123.7661,393992.0
2024-10-01 09:30:00,126.04,130.67,124.46,129.31,681635.0,124.8857,129.4733,123.3202,128.1258,681635.0
2024-10-01 10:00:00,129.3,129.68,127.89,128.51,352671.0,128.1159,128.4924,126.7188,127.3331,352671.0
2024-10-01 10:30:00,128.53,129.13,127.56,129.13,207687.0,127.3529,127.9475,126.3918,127.9475,207687.0
2024-10-01 11:00:00,129.08,130.19,128.53,130.15,212911.0,127.8979,128.9977,127.3529,128.9581,212911.0
2024-10-01 11:30:00,130.1,132.32,130.07,131.38,259804.0,128.9086,131.1082,128.8788,130.1768,259804.0
2024-10-01 12:00:00,131.45,133.05,130.99,132.6,261439.0,130.2462,131.8316,129.7904,131.3857,261439.0
2024-10-01 12:30:00,132.6,132.73,131.18,131.86,423823.0,131.3857,131.5145,129.9787,130.6525,423823.0
2024-10-01 13:00:00,131.84,131.84,130.76,131.15,176653.0,130.6326,130.6326,129.5625,129.949,176653.0
2024-10-01 13:30:00,131.13,132.38,131.03,132.22,156265.0,129.9291,131.1677,129.8301,131.0092,156265.0
2024-10-01 14:00:00,132.23,132.86,132.2,132.71,179367.0,131.0191,131.6433,130.9893,131.4947,179367.0
2024-10-01 14:30:00,132.75,133.02,132.49,132.8,248995.0,131.5343,131.8018,131.2767,131.5838,248995.0
2024-10-01 15:00:00,132.84,132.85,131.93,132.4,177450.0,131.6235,131.6334,130.7218,131.1875,177450.0
2024-10-01 15:30:00,132.39,132.39,131.67,132.04,698334.0,131.1776,131.1776,130.4642,130.8308,698334.0
2024-10-02 09:30:00,132.61,134.82,131.55,134.41,360385.0,131.3956,133.5853,130.3453,133.1791,360385.0
2024-10-02 10:00:00,134.43,135.29,133.99,134.29,523499.0,133.1989,134.051,132.7629,133.0602,523499.0
2024-10-02 10:30:00,134.28,134.69,133.63,134.3,351193.0,133.0503,133.4565,132.4062,133.0701,351193.0
2024-10-02 11:00:00,134.28,134.85,134.13,134.57,274950.0,133.0503,133.6151,132.9017,133.3376,274950.0
2024-10-02 11:30:00,134.61,134.71,134.17,134.24,105305.0,133.3773,133.4764,132.9413,133.0107,105305.0
2024-10-02 12:00:00,134.22,134.76,134.02,134.33,215238.0,132.9908,133.5259,132.7927,133.0998,215238.0
2024-10-02 12:30:00,134.3,135.0,133.92,134.52,452656.0,133.0701,133.7637,132.6936,133.2881,452656.0
2024-10-02 13:00:00,134.49,135.0,134.34,134.9,158321.0,133.2584,133.7637,133.1097,133.6646,158321.0
2024-10-02 13:30:00,134.87,135.11,134.56,134.79,201082.0,133.6349,133.8727,133.3277,133.5556,201082.0
2024-10-02 14:00:00,134.83,134.98,134.31,134.45,162376.0,133.5953,133.7439,133.08,133.2187,162376.0
2024-10-02 14:30:00,134.44,134.72,133.97,134.1,382862.0,133.2088,133.4863,132.7431,132.8719,382862.0
2024-10-02 15:00:00,134.12,134.68,133.42,133.55,337037.0,132.8918,133.4466,132.1982,132.327,337037.0
2024-10-02 15:30:00,133.56,133.84,132.68,132.69,902246.0,132.3369,132.6143,131.4649,131.4749,902246.0
2024-10-03 09:30:00,133.0,133.46,128.6,131.32,326779.0,131.782,132.2378,127.4223,130.1174,326779.0
2024-10-03 10:00:00,131.37,132.3,131.12,131.96,191016.0,130.1669,131.0884,129.9192,130.7515,191016.0
2024-10-03 10:30:00,131.91,132.27,130.78,130.86,119519.0,130.702,131.0587,129.5823,129.6616,119519.0
2024-10-03 11:00:00,130.78,130.95,130.24,130.58,208287.0,129.5823,129.7508,129.0473,129.3842,208287.0
2024-10-03 11:30:00,130.56,131.72,130.5,131.31,241341.0,129.3644,130.5137,129.3049,130.1075,241341.0
2024-10-03 12:00:00,131.34,131.91,131.33,131.78,72872.0,130.1372,130.702,130.1273,130.5732,72872.0
2024-10-03 12:30:00,131.75,131.77,130.61,130.95,81390.0,130.5435,130.5633,129.4139,129.7508,81390.0
2024-10-03 13:00:00,130.95,131.0,130.65,130.82,50274.0,129.7508,129.8003,129.4535,129.622,50274.0
2024-10-03 13:30:00,130.79,131.22,130.76,131.18,77793.0,129.5923,130.0183,129.5625,129.9787,77793.0
2024-10-03 14:00:00,131.2,131.52,131.02,131.4,70783.0,129.9985,130.3156,129.8201,130.1967,70783.0
2024-10-03 14:30:00,131.41,131.67,131.28,131.33,157722.0,130.2066,130.4642,130.0778,130.1273,157722.0
2024-10-03 15:00:00,131.29,131.29,130.86,131.01,176248.0,130.0877,130.0877,129.6616,129.8102,176248.0
2024-10-03 15:30:00,131.01,131.54,130.93,131.33,470804.0,129.8102,130.3354,129.731,130.1273,470804.0
2024-10-04 09:30:00,134.11,135.71,133.66,135.14,710099.0,132.8818,134.4672,132.436,133.9024,710099.0
2024-10-04 10:00:00,135.19,135.51,134.32,134.72,369309.0,133.952,134.269,133.0899,133.4863,369309.0
2024-10-04 10:30:00,134.71,135.11,134.24,134.74,255344.0,133.4764,133.8727,133.0107,133.5061,255344.0
2024-10-04 11:00:00,134.73,134.99,134.08,134.51,90423.0,133.4962,133.7538,132.8521,133.2782,90423.0
2024-10-04 11:30:00,134.45,135.01,134.29,134.95,101438.0,133.2187,133.7736,133.0602,133.7142,101438.0
2024-10-04 12:00:00,134.97,135.2,133.93,133.99,187414.0,133.734,133.9619,132.7035,132.7629,187414.0
2024-10-04 12:30:00,133.99,134.88,133.95,134.87,133902.0,132.7629,133.6448,132.7233,133.6349,133902.0
2024-10-04 13:00:00,134.88,135.19,134.74,134.9,116022.0,133.6448,133.952,133.5061,133.6646,116022.0
2024-10-04 13:30:00,134.92,135.18,134.66,134.9,90208.0,133.6844,133.942,133.4268,133.6646,90208.0
2024-10-04 14:00:00,134.94,135.42,134.84,135.42,120492.0,133.7042,134.1798,133.6052,134.1798,120492.0
2024-10-04 14:30:00,135.32,135.65,135.17,135.58,71859.0,134.0808,134.4077,133.9321,134.3384,71859.0
2024-10-04 15:00:00,135.55,136.07,135.5,135.88,130476.0,134.3087,134.8239,134.2591,134.6356,130476.0
2024-10-04 15:30:00,135.89,136.26,135.3,135.3,431413.0,134.6455,135.0122,134.0609,134.0609,431413.0
2024-10-07 09:30:00,134.97,135.02,134.02,134.33,117982.0,133.734,133.7835,132.7927,133.0998,117982.0
2024-10-07 10:00:00,134.37,135.25,134.34,134.64,73026.0,133.1395,134.0114,133.1097,133.407,73026.0
2024-10-07 10:30:00,134.64,134.64,134.01,134.53,96317.0,133.407,133.407,132.7828,133.298,96317.0
2024-10-07 11:00:00,134.52,135.42,134.23,135.18,69847.0,133.2881,134.1798,133.0007,133.942,69847.0
2024-10-07 11:30:00,135.19,135.22,134.23,134.66,153716.0,133.952,133.9817,133.0007,133.4268,153716.0
2024-10-07 12:00:00,134.66,135.01,134.36,134.87,67176.0,133.4268,133.7736,133.1296,133.6349,67176.0
2024-10-07 12:30:00,134.83,134.96,134.61,134.92,37305.0,133.5953,133.7241,133.3773,133.6844,37305.0
2024-10-07 13:00:00,134.96,134.98,134.5,134.52,64363.0,133.7241,133.7439,133.2683,133.2881,64363.0
2024-10-07 13:30:00,134.5,134.61,134.18,134.34,89407.0,133.2683,133.3773,132.9512,133.1097,89407.0
2024-10-07 14:00:00,134.35,134.37,134.02,134.26,41526.0,133.1196,133.1395,132.7927,133.0305,41526.0
2024-10-07 14:30:00,134.25,134.33,133.61,133.8,81845.0,133.0206,133.0998,132.3864,132.5747,81845.0
2024-10-07 15:00:00,133.79,134.28,133.73,134.21,196271.0,132.5648,133.0503,132.5053,132.9809,196271.0
2024-10-07 15:30:00,134.22,134.77,133.99,134.22,265786.0,132.9908,133.5358,132.7629,132.9908,265786.0
2024-10-08 09:30:00,134.66,135.83,134.4,135.27,74791.0,133.4268,134.5861,133.1692,134.0312,74791.0
2024-10-08 10:00:00,135.33,136.08,135.26,135.59,80111.0,134.0907,134.8338,134.0213,134.3483,80111.0
2024-10-08 10:30:00,135.53,135.95,135.11,135.56,98382.0,134.2888,134.705,133.8727,134.3186,98382.0
2024-10-08 11:00:00,135.56,135.77,135.43,135.61,57114.0,134.3186,134.5266,134.1898,134.3681,57114.0
2024-10-08 11:30:00,135.66,136.19,135.48,135.95,121540.0,134.4177,134.9428,134.2393,134.705,121540.0
2024-10-08 12:00:00,135.93,136.14,135.76,136.11,80369.0,134.6852,134.8933,134.5167,134.8635,80369.0
2024-10-08 12:30:00,136.08,136.2,135.9,136.2,68230.0,134.8338,134.9527,134.6555,134.9527,68230.0
2024-10-08 13:00:00,136.17,136.21,135.45,135.9,107008.0,134.923,134.9626,134.2096,134.6555,107008.0
2024-10-08 13:30:00,135.88,136.09,135.83,136.0,106674.0,134.6356,134.8437,134.5861,134.7545,106674.0
2024-10-08 14:00:00,136.03,136.08,135.6,135.66,84971.0,134.7843,134.8338,134.3582,134.4177,84971.0
2024-10-08 14:30:00,135.64,136.13,135.62,136.0,97619.0,134.3978,134.8833,134.378,134.7545,97619.0
2024-10-08 15:00:00,135.98,136.0,135.56,135.61,140612.0,134.7347,134.7545,134.3186,134.3681,140612.0
2024-10-08 15:30:00,135.61,136.22,135.55,136.1,446494.0,134.3681,134.9725,134.3087,134.8536,446494.0
2024-10-09 09:30:00,135.85,136.44,135.26,136.11,120881.0,134.6059,135.1905,134.0213,134.8635,120881.0
2024-10-09 10:00:00,136.09,136.43,135.21,135.36,89718.0,134.8437,135.1806,133.9718,134.1204,89718.0
2024-10-09 10:30:00,135.37,135.55,135.0,135.47,119051.0,134.1303,134.3087,133.7637,134.2294,119051.0
2024-10-09 11:00:00,135.46,135.73,135.15,135.43,174743.0,134.2195,134.487,133.9123,134.1898,174743.0
2024-10-09 11:30:00,135.44,136.05,135.37,136.05,128372.0,134.1997,134.8041,134.1303,134.8041,128372.0
2024-10-09 12:00:00,136.06,136.65,135.67,136.5,276252.0,134.814,135.3986,134.4276,135.25,276252.0
2024-10-09 12:30:00,136.49,136.84,136.41,136.63,31391.0,135.2401,135.5868,135.1608,135.3788,31391.0
2024-10-09 13:00:00,136.63,137.14,136.33,137.1,49915.0,135.3788,135.8841,135.0815,135.8445,49915.0
2024-10-09 13:30:00,137.07,137.16,136.72,136.83,39147.0,135.8147,135.9039,135.4679,135.5769,39147.0
2024-10-09 14:00:00,136.75,136.99,136.63,136.71,36910.0,135.4977,135.7355,135.3788,135.458,36910.0
2024-10-09 14:30:00,136.67,137.31,136.65,137.06,90303.0,135.4184,136.0525,135.3986,135.8048,90303.0
2024-10-09 15:00:00,137.03,137.33,136.99,137.09,147739.0,135.7751,136.0724,135.7355,135.8346,147739.0
2024-10-09 15:30:00,137.09,138.07,137.0,138.01,402065.0,135.8346,136.8056,135.7454,136.7461,402065.0
2024-10-10 09:30:00,138.04,138.84,137.47,138.22,130434.0,136.7759,137.5685,136.2111,136.9542,130434.0
2024-10-10 10:00:00,138.22,139.65,138.22,139.11,171176.0,136.9542,138.3711,136.9542,137.8361,171176.0
2024-10-10 10:30:00,139.14,139.48,138.67,138.89,157892.0,137.8658,138.2027,137.4001,137.6181,157892.0
2024-10-10 11:00:00,138.87,139.61,138.64,139.38,212877.0,137.5983,138.3315,137.3704,138.1036,212877.0
2024-10-10 11:30:00,139.4,140.02,138.89,139.97,142393.0,138.1234,138.7377,137.6181,138.6882,142393.0
2024-10-10 12:00:00,139.92,140.36,139.7,140.33,180379.0,138.6386,139.0746,138.4207,139.0449,180379.0
2024-10-10 12:30:00,140.33,140.33,139.74,139.97,192846.0,139.0449,139.0449,138.4603,138.6882,192846.0
2024-10-10 13:00:00,140.01,140.09,138.52,138.71,680901.0,138.7278,138.8071,137.2515,137.4397,680901.0
2024-10-10 13:30:00,138.72,138.95,138.22,138.88,512186.0,137.4496,137.6775,136.9542,137.6082,512186.0
2024-10-10 14:00:00,138.88,138.93,138.22,138.56,103524.0,137.6082,137.6577,136.9542,137.2911,103524.0
2024-10-10 14:30:00,138.56,138.75,137.74,138.39,197777.0,137.2911,137.4794,136.4786,137.1227,197777.0
2024-10-10 15:00:00,138.34,138.59,138.16,138.37,92257.0,137.0731,137.3208,136.8948,137.1028,92257.0
2024-10-10 15:30:00,138.34,138.45,137.9,137.92,354072.0,137.0731,137.1821,136.6371,136.657,354072.0
2024-10-11 09:30:00,138.19,139.22,138.02,138.58,95795.0,136.9245,137.945,136.756,137.3109,95795.0
2024-10-11 10:00:00,138.59,139.67,138.21,139.43,256579.0,137.3208,138.3909,136.9443,138.1531,256579.0
2024-10-11 10:30:00,139.45,139.64,139.21,139.33,111120.0,138.1729,138.3612,137.9351,138.054,111120.0
2024-10-11 11:00:00,139.34,139.77,139.18,139.34,74902.0,138.064,138.49,137.9054,138.064,74902.0
2024-10-11 11:30:00,139.37,139.64,139.13,139.23,163860.0,138.0937,138.3612,137.8559,137.955,163860.0
2024-10-11 12:00:00,139.24,139.35,138.57,138.74,84631.0,137.9649,138.0739,137.301,137.4694,84631.0
2024-10-11 12:30:00,138.75,139.03,138.62,139.02,182564.0,137.4794,137.7568,137.3505,137.7469,182564.0
2024-10-11 13:00:00,139.06,139.24,138.94,139.07,60003.0,137.7865,137.9649,137.6676,137.7964,60003.0
2024-10-11 13:30:00,139.08,139.72,139.08,139.48,53653.0,137.8063,138.4405,137.8063,138.2027,53653.0
2024-10-11 14:00:00,139.47,139.81,139.44,139.53,49623.0,138.1928,138.5296,138.163,138.2522,49623.0
2024-10-11 14:30:00,139.54,139.71,139.07,139.23,63866.0,138.2621,138.4306,137.7964,137.955,63866.0
2024-10-11 15:00:00,139.17,139.52,139.09,139.23,88834.0,137.8955,138.2423,137.8162,137.955,88834.0
2024-10-11 15:30:00,139.16,140.3,139.14,140.22,390075.0,137.8856,139.0152,137.8658,138.9359,390075.0
2024-10-14 09:30:00,141.07,141.61,139.76,140.57,98208.0,139.7781,140.3132,138.4801,139.2827,98208.0
2024-10-14 10:00:00,140.59,140.76,139.63,140.08,70208.0,139.3025,139.4709,138.3513,138.7972,70208.0
2024-10-14 10:30:00,140.04,140.99,140.02,140.84,80242.0,138.7575,139.6988,138.7377,139.5502,80242.0
2024-10-14 11:00:00,140.81,141.18,140.65,140.93,68736.0,139.5205,139.8871,139.362,139.6394,68736.0
2024-10-14 11:30:00,140.9,141.17,140.66,141.01,187346.0,139.6097,139.8772,139.3719,139.7187,187346.0
2024-10-14 12:00:00,140.99,141.49,140.95,141.11,99270.0,139.6988,140.1943,139.6592,139.8177,99270.0
2024-10-14 12:30:00,141.11,141.55,141.11,141.25,84329.0,139.8177,140.2537,139.8177,139.9565,84329.0
2024-10-14 13:00:00,141.24,141.37,140.79,140.98,62978.0,139.9466,140.0754,139.5007,139.6889,62978.0
2024-10-14 13:30:00,140.99,141.32,140.97,141.2,49666.0,139.6988,140.0258,139.679,139.9069,49666.0
2024-10-14 14:00:00,141.18,141.34,141.06,141.16,80853.0,139.8871,140.0456,139.7682,139.8673,80853.0
2024-10-14 14:30:00,141.17,141.45,141.11,141.17,109043.0,139.8772,140.1546,139.8177,139.8772,109043.0
2024-10-14 15:00:00,141.15,141.63,141.14,141.2,101244.0,139.8574,140.333,139.8475,139.9069,101244.0
2024-10-14 15:30:00,141.21,141.4,141.13,141.35,378648.0,139.9168,140.1051,139.8376,140.0555,378648.0
2024-10-15 09:30:00,141.7,141.79,140.29,140.97,184504.0,140.4023,140.4915,139.0053,139.679,184504.0
2024-10-15 10:00:00,140.99,141.94,140.84,141.28,100457.0,139.6988,140.6401,139.5502,139.9862,100457.0
2024-10-15 10:30:00,141.2,141.27,140.37,140.81,168438.0,139.9069,139.9763,139.0845,139.5205,168438.0
2024-10-15 11:00:00,140.74,141.4,140.63,141.05,41229.0,139.4511,140.1051,139.3421,139.7583,41229.0
2024-10-15 11:30:00,141.09,141.56,140.93,141.16,60758.0,139.7979,140.2636,139.6394,139.8673,60758.0
2024-10-15 12:00:00,141.13,141.95,141.11,141.86,160260.0,139.8376,140.65,139.8177,140.5609,160260.0
2024-10-15 12:30:00,141.81,142.11,141.49,141.78,50902.0,140.5113,140.8086,140.1943,140.4816,50902.0
2024-10-15 13:00:00,141.8,142.27,141.79,142.0,45236.0,140.5014,140.9671,140.4915,140.6996,45236.0
2024-10-15 13:30:00,142.0,142.58,141.99,142.0,56245.0,140.6996,141.2743,140.6897,140.6996,56245.0
2024-10-15 14:00:00,141.97,142.19,141.78,141.8,46812.0,140.6699,140.8879,140.4816,140.5014,46812.0
2024-10-15 14:30:00,141.79,142.01,141.7,141.74,75089.0,140.4915,140.7095,140.4023,140.442,75089.0
2024-10-15 15:00:00,141.78,141.89,141.47,141.63,83477.0,140.4816,140.5906,140.1744,140.333,83477.0
2024-10-15 15:30:00,141.64,141.7,141.28,141.59,410916.0,140.3429,140.4023,139.9862,140.2933,410916.0
2024-10-16 09:30:00,142.62,143.05,142.29,142.62,75753.0,141.3139,141.74,140.9869,141.3139,75753.0
2024-10-16 10:00:00,142.62,142.7,141.5,142.3,134524.0,141.3139,141.3932,140.2042,140.9968,134524.0
2024-10-16 10:30:00,142.34,142.74,141.96,142.37,127863.0,141.0365,141.4328,140.66,141.0662,127863.0
2024-10-16 11:00:00,142.35,142.38,141.64,142.25,164670.0,141.0464,141.0761,140.3429,140.9473,164670.0
2024-10-16 11:30:00,142.26,142.43,141.92,142.31,200627.0,140.9572,141.1257,140.6203,141.0068,200627.0
2024-10-16 12:00:00,142.32,142.96,142.32,142.95,213837.0,141.0167,141.6508,141.0167,141.6409,213837.0
2024-10-16 12:30:00,142.95,143.02,142.56,142.64,51991.0,141.6409,141.7103,141.2545,141.3337,51991.0
2024-10-16 13:00:00,142.65,142.68,142.02,142.23,64966.0,141.3436,141.3734,140.7194,140.9275,64966.0
2024-10-16 13:30:00,142.24,142.57,142.18,142.46,79256.0,140.9374,141.2644,140.8779,141.1554,79256.0
2024-10-16 14:00:00,142.44,142.91,142.39,142.69,68577.0,141.1356,141.6013,141.086,141.3833,68577.0
2024-10-16 14:30:00,142.65,142.69,142.25,142.32,43515.0,141.3436,141.3833,140.9473,141.0167,43515.0
2024-10-16 15:00:00,142.33,143.0,142.24,142.7,87234.0,141.0266,141.6904,140.9374,141.3932,87234.0
2024-10-16 15:30:00,142.71,142.96,142.32,142.81,296749.0,141.4031,141.6508,141.0167,141.5022,296749.0
2024-10-17 09:30:00,146.27,146.83,143.58,144.91,349453.0,144.9305,145.4854,142.2651,143.5829,349453.0
2024-10-17 10:00:00,144.92,145.07,143.84,144.16,144892.0,143.5929,143.7415,142.5227,142.8398,144892.0
2024-10-17 10:30:00,144.17,144.8,144.11,144.54,66969.0,142.8497,143.4739,142.7903,143.2163,66969.0
2024-10-17 11:00:00,144.55,145.38,144.15,145.34,105825.0,143.2262,144.0486,142.8299,144.009,105825.0
2024-10-17 11:30:00,145.34,145.57,145.14,145.38,33222.0,144.009,144.2369,143.8108,144.0486,33222.0
2024-10-17 12:00:00,145.28,146.14,145.22,145.84,98233.0,143.9496,144.8017,143.8901,144.5044,98233.0
2024-10-17 12:30:00,145.79,146.21,145.51,145.87,88472.0,144.4549,144.871,144.1774,144.5342,88472.0
2024-10-17 13:00:00,145.86,146.02,145.63,145.74,61374.0,144.5242,144.6828,144.2963,144.4053,61374.0
2024-10-17 13:30:00,145.75,146.2,145.69,145.86,81375.0,144.4152,144.8611,144.3558,144.5242,81375.0
2024-10-17 14:00:00,145.85,145.85,145.12,145.15,86114.0,144.5143,144.5143,143.791,143.8207,86114.0
2024-10-17 14:30:00,145.1,145.66,145.1,145.36,80323.0,143.7712,144.3261,143.7712,144.0288,80323.0
2024-10-17 15:00:00,145.37,145.65,145.31,145.45,57401.0,144.0387,144.3162,143.9793,144.118,57401.0
2024-10-17 15:30:00,145.45,145.45,145.02,145.15,268872.0,144.118,144.118,143.6919,143.8207,268872.0
2024-10-18 09:30:00,145.06,145.88,144.01,144.36,113299.0,143.7316,144.5441,142.6912,143.038,113299.0
2024-10-18 10:00:00,144.33,144.54,143.82,144.39,237497.0,143.0083,143.2163,142.5029,143.0677,237497.0
2024-10-18 10:30:00,144.4,144.56,144.12,144.41,94725.0,143.0776,143.2361,142.8002,143.0875,94725.0
2024-10-18 11:00:00,144.4,144.42,143.88,144.31,105148.0,143.0776,143.0974,142.5624,142.9884,105148.0
2024-10-18 11:30:00,144.33,144.74,144.21,144.58,69446.0,143.0083,143.4145,142.8894,143.256,69446.0
2024-10-18 12:00:00,144.58,144.73,144.32,144.67,124063.0,143.256,143.4046,142.9983,143.3451,124063.0
2024-10-18 12:30:00,144.66,145.1,144.66,144.84,111561.0,143.3352,143.7712,143.3352,143.5136,111561.0
2024-10-18 13:00:00,144.86,145.04,144.8,144.93,45776.0,143.5334,143.7118,143.4739,143.6028,45776.0
2024-10-18 13:30:00,144.91,145.09,144.72,144.72,45220.0,143.5829,143.7613,143.3947,143.3947,45220.0
2024-10-18 14:00:00,144.69,145.19,144.55,145.09,54628.0,143.365,143.8604,143.2262,143.7613,54628.0
2024-10-18 14:30:00,145.1,145.16,144.9,145.06,51974.0,143.7712,143.8307,143.573,143.7316,51974.0
2024-10-18 15:00:00,145.06,145.13,144.92,145.03,56853.0,143.7316,143.8009,143.5929,143.7018,56853.0
2024-10-18 15:30:00,145.03,145.23,144.95,145.05,270717.0,143.7018,143.9,143.6226,143.7217,270717.0
2024-10-21 09:30:00,145.87,145.87,143.93,144.85,216843.0,144.5342,144.5342,142.6119,143.5235,216843.0
2024-10-21 10:00:00,144.89,145.42,144.81,145.0,68096.0,143.5631,144.0883,143.4839,143.6721,68096.0
2024-10-21 10:30:00,145.06,145.07,144.62,144.97,77410.0,143.7316,143.7415,143.2956,143.6424,77410.0
2024-10-21 11:00:00,144.95,144.95,144.06,144.21,58582.0,143.6226,143.6226,142.7407,142.8894,58582.0
2024-10-21 11:30:00,144.08,144.67,143.96,144.53,55665.0,142.7605,143.3451,142.6416,143.2064,55665.0
2024-10-21 12:00:00,144.52,144.64,144.08,144.18,45807.0,143.1965,143.3154,142.7605,142.8596,45807.0
2024-10-21 12:30:00,144.15,144.54,144.01,144.54,31497.0,142.8299,143.2163,142.6912,143.2163,31497.0
2024-10-21 13:00:00,144.51,144.75,144.37,144.43,21718.0,143.1866,143.4244,143.0479,143.1073,21718.0
2024-10-21 13:30:00,144.41,144.46,144.2,144.42,26986.0,143.0875,143.1371,142.8794,143.0974,26986.0
2024-10-21 14:00:00,144.43,144.75,144.4,144.59,59331.0,143.1073,143.4244,143.0776,143.2659,59331.0
2024-10-21 14:30:00,144.55,144.66,144.4,144.52,40159.0,143.2262,143.3352,143.0776,143.1965,40159.0
2024-10-21 15:00:00,144.52,144.76,144.47,144.65,54871.0,143.1965,143.4343,143.147,143.3253,54871.0
2024-10-21 15:30:00,144.65,145.0,144.42,144.82,565811.0,143.3253,143.6721,143.0974,143.4938,565811.0
2024-10-22 09:30:00,143.3,144.04,142.97,143.92,128515.0,141.9877,142.7209,141.6607,142.602,128515.0
2024-10-22 10:00:00,143.9,144.31,143.48,143.68,119609.0,142.5822,142.9884,142.166,142.3642,119609.0
2024-10-22 10:30:00,143.69,143.85,142.86,143.81,148235.0,142.3741,142.5326,141.5517,142.493,148235.0
2024-10-22 11:00:00,143.8,144.03,143.45,143.95,67267.0,142.4831,142.711,142.1363,142.6317,67267.0
2024-10-22 11:30:00,143.99,144.24,143.96,144.17,38149.0,142.6714,142.9191,142.6416,142.8497,38149.0
2024-10-22 12:00:00,144.17,144.2,143.86,144.12,34335.0,142.8497,142.8794,142.5426,142.8002,34335.0
2024-10-22 12:30:00,144.19,144.38,143.72,143.82,131608.0,142.8695,143.0578,142.4038,142.5029,131608.0
2024-10-22 13:00:00,143.8,144.03,143.69,144.0,43588.0,142.4831,142.711,142.3741,142.6813,43588.0
2024-10-22 13:30:00,143.98,144.26,143.96,144.15,137262.0,142.6615,142.9389,142.6416,142.8299,137262.0
2024-10-22 14:00:00,144.15,144.37,144.07,144.31,33878.0,142.8299,143.0479,142.7506,142.9884,33878.0
2024-10-22 14:30:00,144.33,144.33,144.11,144.26,41700.0,143.0083,143.0083,142.7903,142.9389,41700.0
2024-10-22 15:00:00,144.25,144.42,144.11,144.39,79801.0,142.929,143.0974,142.7903,143.0677,79801.0
2024-10-22 15:30:00,144.4,144.44,143.73,143.94,306684.0,143.0776,143.1172,142.4137,142.6218,306684.0
2024-10-23 09:30:00,143.67,144.48,143.62,143.99,92634.0,142.3543,143.1569,142.3048,142.6714,92634.0
2024-10-23 10:00:00,143.94,144.93,143.84,144.93,58468.0,142.6218,143.6028,142.5227,143.6028,58468.0
2024-10-23 10:30:00,144.93,144.98,144.07,144.31,51238.0,143.6028,143.6523,142.7506,142.9884,51238.0
2024-10-23 11:00:00,144.32,144.38,143.57,143.57,123041.0,142.9983,143.0578,142.2552,142.2552,123041.0
2024-10-23 11:30:00,143.52,143.86,143.21,143.5,84956.0,142.2057,142.5426,141.8985,142.1859,84956.0
2024-10-23 12:00:00,143.5,143.67,143.08,143.17,84804.0,142.1859,142.3543,141.7697,141.8589,84804.0
2024-10-23 12:30:00,143.13,143.34,142.98,143.28,72380.0,141.8192,142.0273,141.6706,141.9679,72380.0
2024-10-23 13:00:00,143.29,143.33,142.6,142.77,49972.0,141.9778,142.0174,141.2941,141.4625,49972.0
2024-10-23 13:30:00,142.77,142.77,142.38,142.46,61957.0,141.4625,141.4625,141.0761,141.1554,61957.0
2024-10-23 14:00:00,142.43,142.6,141.9,142.6,44043.0,141.1257,141.2941,140.6005,141.2941,44043.0
2024-10-23 14:30:00,142.58,143.0,142.55,142.68,43982.0,141.2743,141.6904,141.2446,141.3734,43982.0
2024-10-23 15:00:00,142.71,142.94,142.63,142.79,43745.0,141.4031,141.631,141.3238,141.4824,43745.0
2024-10-23 15:30:00,142.77,143.62,142.61,143.5,189142.0,141.4625,142.3048,141.304,142.1859,189142.0
2024-10-24 09:30:00,144.62,145.43,143.54,145.43,97250.0,143.2956,144.0982,142.2255,144.0982,97250.0
2024-10-24 10:00:00,145.32,145.81,145.05,145.62,239868.0,143.9892,144.4747,143.7217,144.2864,239868.0
2024-10-24 10:30:00,145.58,145.65,145.06,145.62,164050.0,144.2468,144.3162,143.7316,144.2864,164050.0
2024-10-24 11:00:00,145.65,145.99,145.31,145.44,65142.0,144.3162,144.6531,143.9793,144.1081,65142.0
2024-10-24 11:30:00,145.41,145.44,144.81,145.0,109761.0,144.0784,144.1081,143.4839,143.6721,109761.0
2024-10-24 12:00:00,144.98,145.23,144.46,145.22,65394.0,143.6523,143.9,143.1371,143.8901,65394.0
2024-10-24 12:30:00,145.33,145.91,145.29,145.83,49361.0,143.9991,144.5738,143.9595,144.4945,49361.0
2024-10-24 13:00:00,145.84,146.31,145.79,146.12,61714.0,144.5044,144.9701,144.4549,144.7819,61714.0
2024-10-24 13:30:00,146.09,146.34,145.83,145.94,87762.0,144.7521,144.9998,144.4945,144.6035,87762.0
2024-10-24 14:00:00,145.94,146.35,145.85,146.2,60108.0,144.6035,145.0098,144.5143,144.8611,60108.0
2024-10-24 14:30:00,146.21,146.57,146.0,146.47,271521.0,144.871,145.2277,144.663,145.1287,271521.0
2024-10-24 15:00:00,146.43,146.7,146.06,146.29,112622.0,145.089,145.3565,144.7224,144.9503,112622.0
2024-10-24 15:30:00,146.32,146.54,145.9,146.26,378512.0,144.98,145.198,144.5639,144.9206,378512.0
2024-10-25 09:30:00,144.7,144.93,142.15,143.91,339015.0,143.3749,143.6028,140.8482,142.5921,339015.0
2024-10-25 10:00:00,143.87,144.32,143.59,144.0,161728.0,142.5525,142.9983,142.275,142.6813,161728.0
2024-10-25 10:30:00,144.02,144.09,143.38,143.81,54234.0,142.7011,142.7705,142.067,142.493,54234.0
2024-10-25 11:00:00,143.89,143.98,143.15,143.25,67954.0,142.5723,142.6615,141.8391,141.9381,67954.0
2024-10-25 11:30:00,143.23,143.51,142.9,143.0,97134.0,141.9183,142.1958,141.5913,141.6904,97134.0
2024-10-25 12:00:00,143.01,143.04,142.59,143.0,108780.0,141.7003,141.7301,141.2842,141.6904,108780.0
2024-10-25 12:30:00,143.0,143.41,142.77,143.37,57024.0,141.6904,142.0967,141.4625,142.057,57024.0
2024-10-25 13:00:00,143.32,143.41,142.63,143.06,32602.0,142.0075,142.0967,141.3238,141.7499,32602.0
2024-10-25 13:30:00,142.96,143.01,142.33,142.47,68624.0,141.6508,141.7003,141.0266,141.1653,68624.0
2024-10-25 14:00:00,142.5,142.81,141.92,142.77,85946.0,141.195,141.5022,140.6203,141.4625,85946.0
2024-10-25 14:30:00,142.77,142.97,142.66,142.83,70404.0,141.4625,141.6607,141.3535,141.522,70404.0
2024-10-25 15:00:00,142.81,142.95,142.53,142.81,76846.0,141.5022,141.6409,141.2247,141.5022,76846.0
2024-10-25 15:30:00,142.83,143.38,142.59,143.09,277040.0,141.522,142.067,141.2842,141.7796,277040.0
2024-10-28 09:30:00,144.04,145.2,143.57,144.7,161145.0,142.7209,143.8703,142.2552,143.3749,161145.0
2024-10-28 10:00:00,144.92,144.92,144.11,144.38,86610.0,143.5929,143.5929,142.7903,143.0578,86610.0
2024-10-28 10:30:00,144.34,144.45,143.86,143.91,83928.0,143.0182,143.1272,142.5426,142.5921,83928.0
2024-10-28 11:00:00,143.91,143.95,143.41,143.89,76963.0,142.5921,142.6317,142.0967,142.5723,76963.0
2024-10-28 11:30:00,143.88,144.1,143.29,143.92,81487.0,142.5624,142.7804,141.9778,142.602,81487.0
2024-10-28 12:00:00,143.88,144.29,143.75,144.24,45464.0,142.5624,142.9686,142.4336,142.9191,45464.0
2024-10-28 12:30:00,144.26,144.43,143.93,144.12,68663.0,142.9389,143.1073,142.6119,142.8002,68663.0
2024-10-28 13:00:00,144.12,144.35,143.81,144.33,65837.0,142.8002,143.0281,142.493,143.0083,65837.0
2024-10-28 13:30:00,144.32,144.41,144.07,144.27,42473.0,142.9983,143.0875,142.7506,142.9488,42473.0
2024-10-28 14:00:00,144.24,144.38,144.0,144.21,60468.0,142.9191,143.0578,142.6813,142.8894,60468.0
2024-10-28 14:30:00,144.23,144.52,144.16,144.42,59035.0,142.9092,143.1965,142.8398,143.0974,59035.0
2024-10-28 15:00:00,144.37,144.82,144.31,144.79,57066.0,143.0479,143.4938,142.9884,143.464,57066.0
2024-10-28 15:30:00,144.81,145.18,144.52,144.86,259901.0,143.4839,143.8505,143.1965,143.5334,259901.0
2024-10-29 09:30:00,144.61,144.71,143.59,144.62,103315.0,143.2857,143.3848,142.275,143.2956,103315.0
2024-10-29 10:00:00,144.61,145.0,143.92,144.04,90497.0,143.2857,143.6721,142.602,142.7209,90497.0
2024-10-29 10:30:00,144.06,145.71,143.94,145.66,118871.0,142.7407,144.3756,142.6218,144.3261,118871.0
2024-10-29 11:00:00,145.67,145.96,145.36,145.56,106403.0,144.336,144.6233,144.0288,144.227,106403.0
2024-10-29 11:30:00,145.56,146.1,145.54,145.93,102056.0,144.227,144.762,144.2072,144.5936,102056.0
2024-10-29 12:00:00,145.94,145.97,145.28,145.31,108786.0,144.6035,144.6332,143.9496,143.9793,108786.0
2024-10-29 12:30:00,145.31,145.39,144.98,145.13,111391.0,143.9793,144.0585,143.6523,143.8009,111391.0
2024-10-29 13:00:00,145.14,145.32,144.92,145.0,116614.0,143.8108,143.9892,143.5929,143.6721,116614.0
2024-10-29 13:30:00,145.0,145.65,144.97,145.51,111741.0,143.6721,144.3162,143.6424,144.1774,111741.0
2024-10-29 14:00:00,145.51,145.52,145.25,145.42,77448.0,144.1774,144.1874,143.9198,144.0883,77448.0
2024-10-29 14:30:00,145.42,145.77,145.4,145.68,77636.0,144.0883,144.4351,144.0685,144.3459,77636.0
2024-10-29 15:00:00,145.68,146.0,145.67,145.96,80905.0,144.3459,144.663,144.336,144.6233,80905.0
2024-10-29 15:30:00,145.97,146.19,145.82,146.02,327082.0,144.6332,144.8512,144.4846,144.6828,327082.0
2024-10-30 09:30:00,145.7,146.98,145.51,146.68,71796.0,144.3657,145.634,144.1774,145.3367,71796.0
2024-10-30 10:00:00,146.69,146.79,145.69,145.94,38800.0,145.3466,145.4457,144.3558,144.6035,38800.0
2024-10-30 10:30:00,145.95,146.25,145.64,146.24,61032.0,144.6134,144.9107,144.3063,144.9008,61032.0
2024-10-30 11:00:00,146.24,146.69,145.83,146.69,90873.0,144.9008,145.3466,144.4945,145.3466,90873.0
2024-10-30 11:30:00,146.64,147.04,146.42,146.62,95415.0,145.2971,145.6934,145.0791,145.2773,95415.0
2024-10-30 12:00:00,146.59,146.74,146.41,146.44,68016.0,145.2476,145.3962,145.0692,145.0989,68016.0
2024-10-30 12:30:00,146.44,146.55,146.27,146.32,60125.0,145.0989,145.2079,144.9305,144.98,60125.0
2024-10-30 13:00:00,146.31,146.8,146.14,146.66,76057.0,144.9701,145.4556,144.8017,145.3169,76057.0
2024-10-30 13:30:00,146.65,146.71,146.34,146.44,80840.0,145.307,145.3665,144.9998,145.0989,80840.0
2024-10-30 14:00:00,146.48,146.92,146.43,146.47,91910.0,145.1386,145.5745,145.089,145.1287,91910.0
2024-10-30 14:30:00,146.47,146.65,146.34,146.47,98958.0,145.1287,145.307,144.9998,145.1287,98958.0
2024-10-30 15:00:00,146.47,146.47,146.09,146.43,92729.0,145.1287,145.1287,144.7521,145.089,92729.0
2024-10-30 15:30:00,146.43,146.6,145.78,145.88,359430.0,145.089,145.2575,144.445,144.5441,359430.0
2024-10-31 09:30:00,145.24,146.22,144.8,145.88,70211.0,143.9099,144.8809,143.4739,144.5441,70211.0
2024-10-31 10:00:00,145.93,146.17,144.66,144.69,66235.0,144.5936,144.8314,143.3352,143.365,66235.0
2024-10-31 10:30:00,144.66,144.77,143.62,143.63,92886.0,143.3352,143.4442,142.3048,142.3147,92886.0
2024-10-31 11:00:00,143.63,144.06,143.1,143.77,172706.0,142.3147,142.7407,141.7895,142.4534,172706.0
2024-10-31 11:30:00,143.76,144.34,143.5,144.0,179997.0,142.4435,143.0182,142.1859,142.6813,179997.0
2024-10-31 12:00:00,144.0,144.27,143.52,143.99,101914.0,142.6813,142.9488,142.2057,142.6714,101914.0
2024-10-31 12:30:00,143.95,144.15,143.63,143.71,129797.0,142.6317,142.8299,142.3147,142.3939,129797.0
2024-10-31 13:00:00,143.71,143.83,143.36,143.48,101772.0,142.3939,142.5128,142.0471,142.166,101772.0
2024-10-31 13:30:00,143.45,143.85,143.39,143.56,107567.0,142.1363,142.5326,142.0769,142.2453,107567.0
2024-10-31 14:00:00,143.59,143.93,143.22,143.72,88714.0,142.275,142.6119,141.9084,142.4038,88714.0
2024-10-31 14:30:00,143.7,143.98,143.5,143.88,65968.0,142.384,142.6615,142.1859,142.5624,65968.0
2024-10-31 15:00:00,143.87,144.03,143.76,143.78,83672.0,142.5525,142.711,142.4435,142.4633,83672.0
2024-10-31 15:30:00,143.78,143.82,143.24,143.27,367866.0,142.4633,142.5029,141.9282,141.958,367866.0
2024-11-01 09:30:00,144.19,144.43,143.49,143.65,76698.0,142.8695,143.1073,142.1759,142.3345,76698.0
2024-11-01 10:00:00,143.71,144.29,143.18,144.24,121697.0,142.3939,142.9686,141.8688,142.9191,121697.0
2024-11-01 10:30:00,144.21,144.35,143.06,143.55,157748.0,142.8894,143.0281,141.7499,142.2354,157748.0
2024-11-01 11:00:00,143.61,143.76,143.11,143.68,187676.0,142.2948,142.4435,141.7994,142.3642,187676.0
2024-11-01 11:30:00,143.66,143.66,142.79,142.81,128507.0,142.3444,142.3444,141.4824,141.5022,128507.0
2024-11-01 12:00:00,142.81,143.25,142.81,142.99,87739.0,141.5022,141.9381,141.5022,141.6805,87739.0
2024-11-01 12:30:00,143.0,143.02,142.07,142.12,139441.0,141.6904,141.7103,140.769,140.8185,139441.0
2024-11-01 13:00:00,142.17,142.52,141.9,142.13,132376.0,140.868,141.2148,140.6005,140.8284,132376.0
2024-11-01 13:30:00,142.14,142.14,141.41,141.53,119737.0,140.8383,140.8383,140.115,140.2339,119737.0
2024-11-01 14:00:00,141.5,141.71,140.99,141.08,203979.0,140.2042,140.4122,139.6988,139.788,203979.0
2024-11-01 14:30:00,141.09,141.52,140.88,141.01,173813.0,139.7979,140.224,139.5898,139.7187,173813.0
2024-11-01 15:00:00,141.0,141.52,140.83,141.29,170063.0,139.7087,140.224,139.5403,139.9961,170063.0
2024-11-01 15:30:00,141.28,141.67,140.68,140.99,387579.0,139.9862,140.3726,139.3917,139.6988,387579.0
2024-11-04 09:30:00,141.12,142.11,140.09,140.4,188536.0,139.8277,140.8086,138.8071,139.1142,188536.0
2024-11-04 10:00:00,140.41,140.78,140.09,140.72,210623.0,139.1242,139.4908,138.8071,139.4313,210623.0
2024-11-04 10:30:00,140.73,141.68,140.56,140.88,126608.0,139.4412,140.3825,139.2728,139.5898,126608.0
2024-11-04 11:00:00,140.8,141.1,140.52,140.62,170353.0,139.5106,139.8078,139.2331,139.3322,170353.0
2024-11-04 11:30:00,140.6,140.6,139.39,139.81,174885.0,139.3124,139.3124,138.1135,138.5296,174885.0
2024-11-04 12:00:00,139.81,140.37,139.57,140.24,148064.0,138.5296,139.0845,138.2918,138.9557,148064.0
2024-11-04 12:30:00,140.24,140.57,139.97,140.43,95840.0,138.9557,139.2827,138.6882,139.144,95840.0
2024-11-04 13:00:00,140.43,140.73,140.13,140.54,99913.0,139.144,139.4412,138.8467,139.253,99913.0
2024-11-04 13:30:00,140.55,140.57,140.26,140.39,70783.0,139.2629,139.2827,138.9755,139.1043,70783.0
2024-11-04 14:00:00,140.4,140.82,140.31,140.33,147572.0,139.1142,139.5304,139.0251,139.0449,147572.0
2024-11-04 14:30:00,140.3,140.72,140.25,140.39,120687.0,139.0152,139.4313,138.9656,139.1043,120687.0
2024-11-04 15:00:00,140.38,140.66,140.3,140.43,147073.0,139.0944,139.3719,139.0152,139.144,147073.0
2024-11-04 15:30:00,140.42,140.51,139.05,139.4,704430.0,139.1341,139.2232,137.7766,138.1234,704430.0
2024-11-05 09:30:00,147.0,151.84,145.53,151.09,823395.0,145.6538,150.4495,144.1973,149.7063,823395.0
2024-11-05 10:00:00,151.1,151.23,150.0,150.14,348150.0,149.7163,149.8451,148.6263,148.765,348150.0
2024-11-05 10:30:00,150.06,151.1,149.28,149.48,360795.0,148.6858,149.7163,147.9129,148.1111,360795.0
2024-11-05 11:00:00,149.48,150.45,148.59,149.03,182247.0,148.1111,149.0722,147.2292,147.6652,182247.0
2024-11-05 11:30:00,149.15,149.26,147.59,148.58,202120.0,147.7841,147.8931,146.2384,147.2193,202120.0
2024-11-05 12:00:00,148.54,148.6,147.98,147.98,110373.0,147.1797,147.2391,146.6248,146.6248,110373.0
2024-11-05 12:30:00,148.02,148.79,147.6,148.56,148175.0,146.6645,147.4274,146.2483,147.1995,148175.0
2024-11-05 13:00:00,148.56,148.59,147.38,147.62,89667.0,147.1995,147.2292,146.0303,146.2681,89667.0
2024-11-05 13:30:00,147.57,147.67,147.1,147.59,96490.0,146.2186,146.3177,145.7529,146.2384,96490.0
2024-11-05 14:00:00,147.58,148.17,147.24,147.93,80826.0,146.2285,146.8131,145.8916,146.5753,80826.0
2024-11-05 14:30:00,147.88,147.93,147.1,147.21,143036.0,146.5257,146.5753,145.7529,145.8619,143036.0
2024-11-05 15:00:00,147.18,148.59,147.05,148.36,166521.0,145.8322,147.2292,145.7033,147.0013,166521.0
2024-11-05 15:30:00,148.35,149.67,148.24,149.17,532736.0,146.9914,148.2994,146.8824,147.8039,532736.0
2024-11-06 09:30:00,160.26,166.72,160.26,162.82,1577568.0,158.7924,165.1932,158.7924,161.3289,1577568.0
2024-11-06 10:00:00,163.0,164.77,162.0,164.47,798793.0,161.5073,163.2611,160.5164,162.9638,798793.0
2024-11-06 10:30:00,164.37,164.5,162.06,162.26,421812.0,162.8647,162.9935,160.5759,160.7741,421812.0
2024-11-06 11:00:00,162.31,164.6,162.17,164.43,462303.0,160.8236,163.0926,160.6849,162.9242,462303.0
2024-11-06 11:30:00,164.32,164.71,163.27,164.49,160492.0,162.8152,163.2016,161.7748,162.9836,160492.0
2024-11-06 12:00:00,164.4,164.8,163.41,163.82,295060.0,162.8945,163.2908,161.9135,162.3198,295060.0
2024-11-06 12:30:00,163.85,164.12,163.55,163.63,217762.0,162.3495,162.617,162.0522,162.1315,217762.0
2024-11-06 13:00:00,163.63,164.02,162.97,163.81,172753.0,162.1315,162.5179,161.4776,162.3099,172753.0
2024-11-06 13:30:00,163.81,164.05,163.23,163.64,128363.0,162.3099,162.5477,161.7352,162.1414,128363.0
2024-11-06 14:00:00,163.68,165.0,163.61,164.87,162031.0,162.181,163.489,162.1117,163.3602,162031.0
2024-11-06 14:30:00,164.85,164.92,163.6,163.83,130829.0,163.3403,163.4097,162.1018,162.3297,130829.0
2024-11-06 15:00:00,163.81,164.97,163.76,164.46,213128.0,162.3099,163.4592,162.2603,162.9539,213128.0
2024-11-06 15:30:00,164.51,165.31,163.01,163.68,1312812.0,163.0034,163.7961,161.5172,162.181,1312812.0
2024-11-07 09:30:00,161.2,162.24,159.75,161.4,446158.0,159.7238,160.7542,158.287,159.9219,446158.0
2024-11-07 10:00:00,161.33,161.77,160.61,160.98,209531.0,159.8526,160.2885,159.1392,159.5058,209531.0
2024-11-07 10:30:00,160.96,161.59,160.12,160.2,138186.0,159.486,160.1102,158.6537,158.7329,138186.0
2024-11-07 11:00:00,160.15,160.53,159.68,160.5,118653.0,158.6834,159.0599,158.2177,159.0302,118653.0
2024-11-07 11:30:00,160.51,160.57,159.68,160.32,93664.0,159.0401,159.0995,158.2177,158.8518,93664.0
2024-11-07 12:00:00,160.32,161.17,160.02,161.16,163273.0,158.8518,159.694,158.5546,159.6841,163273.0
2024-11-07 12:30:00,161.11,161.15,159.74,159.92,61633.0,159.6346,159.6742,158.2771,158.4555,61633.0
2024-11-07 13:00:00,159.96,160.14,159.68,160.0,42700.0,158.4951,158.6735,158.2177,158.5348,42700.0
2024-11-07 13:30:00,160.01,160.07,159.46,160.01,79392.0,158.5447,158.6041,157.9997,158.5447,79392.0
2024-11-07 14:00:00,160.06,160.29,159.9,160.2,76054.0,158.5942,158.8221,158.4357,158.7329,76054.0
2024-11-07 14:30:00,160.21,160.63,159.58,160.42,97920.0,158.7428,159.159,158.1186,158.9509,97920.0
2024-11-07 15:00:00,160.42,160.44,159.76,160.13,89273.0,158.9509,158.9707,158.2969,158.6636,89273.0
2024-11-07 15:30:00,160.13,160.27,159.31,159.77,407759.0,158.6636,158.8023,157.8511,158.3069,407759.0
2024-11-08 09:30:00,158.28,160.03,158.19,159.84,172638.0,156.8305,158.5645,156.7413,158.3762,172638.0
2024-11-08 10:00:00,159.85,160.08,159.07,159.25,100994.0,158.3861,158.614,157.6133,157.7916,100994.0
2024-11-08 10:30:00,159.25,160.65,159.25,160.42,123847.0,157.7916,159.1788,157.7916,158.9509,123847.0
2024-11-08 11:00:00,160.42,161.03,159.84,160.48,122170.0,158.9509,159.5553,158.3762,159.0104,122170.0
2024-11-08 11:30:00,160.46,160.47,159.76,160.19,52984.0,158.9905,159.0004,158.2969,158.723,52984.0
2024-11-08 12:00:00,160.19,160.77,159.97,160.75,122354.0,158.723,159.2977,158.505,159.2779,122354.0
2024-11-08 12:30:00,160.69,161.62,160.68,161.18,121965.0,159.2184,160.1399,159.2085,159.7039,121965.0
2024-11-08 13:00:00,161.18,161.33,160.86,161.26,106295.0,159.7039,159.8526,159.3869,159.7832,106295.0
2024-11-08 13:30:00,161.24,162.02,161.19,161.59,104556.0,159.7634,160.5363,159.7139,160.1102,104556.0
2024-11-08 14:00:00,161.56,162.12,161.46,162.12,61028.0,160.0805,160.6353,159.9814,160.6353,61028.0
2024-11-08 14:30:00,162.1,162.1,161.78,161.91,57798.0,160.6155,160.6155,160.2984,160.4273,57798.0
2024-11-08 15:00:00,161.87,161.94,161.62,161.64,114023.0,160.3876,160.457,160.1399,160.1597,114023.0
2024-11-08 15:30:00,161.66,162.15,161.45,162.06,334775.0,160.1795,160.6651,159.9715,160.5759,334775.0
2024-11-11 09:30:00,164.07,164.81,163.3,164.27,230156.0,162.5675,163.3007,161.8045,162.7656,230156.0
2024-11-11 10:00:00,164.27,165.6,164.25,165.45,157623.0,162.7656,164.0835,162.7458,163.9348,157623.0
2024-11-11 10:30:00,165.49,166.58,165.19,166.42,168803.0,163.9745,165.0545,163.6772,164.896,168803.0
2024-11-11 11:00:00,166.42,166.84,166.02,166.76,220211.0,164.896,165.3121,164.4996,165.2328,220211.0
2024-11-11 11:30:00,166.74,168.42,166.69,168.41,220778.0,165.213,166.8776,165.1635,166.8677,220778.0
2024-11-11 12:00:00,168.34,168.67,167.21,167.21,353563.0,166.7984,167.1254,165.6787,165.6787,353563.0
2024-11-11 12:30:00,167.25,167.66,167.07,167.34,96100.0,165.7184,166.1246,165.54,165.8075,96100.0
2024-11-11 13:00:00,167.26,167.33,166.72,167.1,90021.0,165.7283,165.7976,165.1932,165.5697,90021.0
2024-11-11 13:30:00,167.08,167.6,166.68,166.78,169004.0,165.5499,166.0652,165.1536,165.2527,169004.0
2024-11-11 14:00:00,166.72,166.95,165.51,165.83,198805.0,165.1932,165.4211,163.9943,164.3114,198805.0
2024-11-11 14:30:00,165.84,166.55,165.84,166.21,238857.0,164.3213,165.0248,164.3213,164.6879,238857.0
2024-11-11 15:00:00,166.21,167.09,166.02,167.06,160234.0,164.6879,165.5598,164.4996,165.5301,160234.0
2024-11-11 15:30:00,167.04,167.56,166.69,166.72,468896.0,165.5103,166.0255,165.1635,165.1932,468896.0
2024-11-12 09:30:00,165.07,166.44,164.63,165.2,178884.0,163.5583,164.9158,163.1223,163.6871,178884.0
2024-11-12 10:00:00,165.12,165.53,164.61,164.91,79986.0,163.6079,164.0141,163.1025,163.3998,79986.0
2024-11-12 10:30:00,164.67,164.77,163.79,163.79,91712.0,163.162,163.2611,162.29,162.29,91712.0
2024-11-12 11:00:00,163.74,163.95,163.39,163.57,57905.0,162.2405,162.4486,161.8937,162.0721,57905.0
2024-11-12 11:30:00,163.58,163.68,162.72,162.8,151455.0,162.082,162.181,161.2298,161.3091,151455.0
2024-11-12 12:00:00,162.8,163.34,162.73,163.17,52965.0,161.3091,161.8442,161.2397,161.6757,52965.0
2024-11-12 12:30:00,163.23,163.3,162.51,162.51,64700.0,161.7352,161.8045,161.0218,161.0218,64700.0
2024-11-12 13:00:00,162.49,163.35,162.47,163.1,45886.0,161.0019,161.8541,160.9821,161.6064,45886.0
2024-11-12 13:30:00,163.09,163.95,163.06,163.72,69259.0,161.5965,162.4486,161.5667,162.2207,69259.0
2024-11-12 14:00:00,163.65,163.7,162.88,163.08,190091.0,162.1513,162.2009,161.3884,161.5865,190091.0
2024-11-12 14:30:00,163.01,163.96,162.97,163.49,104849.0,161.5172,162.4585,161.4776,161.9928,104849.0
2024-11-12 15:00:00,163.51,163.54,163.06,163.16,127168.0,162.0126,162.0423,161.5667,161.6658,127168.0
2024-11-12 15:30:00,163.14,163.86,162.59,163.73,476299.0,161.646,162.3594,161.101,162.2306,476299.0
2024-11-13 09:30:00,163.75,165.31,163.75,164.77,120200.0,162.2504,163.7961,162.2504,163.2611,120200.0
2024-11-13 10:00:00,164.78,164.82,163.38,164.28,108996.0,163.271,163.3106,161.8838,162.7756,108996.0
2024-11-13 10:30:00,164.25,165.07,164.13,164.84,85708.0,162.7458,163.5583,162.6269,163.3304,85708.0
2024-11-13 11:00:00,164.82,165.46,164.82,165.11,94822.0,163.3106,163.9447,163.3106,163.598,94822.0
2024-11-13 11:30:00,165.05,165.38,164.94,165.06,59094.0,163.5385,163.8655,163.4295,163.5484,59094.0
2024-11-13 12:00:00,165.0,165.51,164.96,165.45,108792.0,163.489,163.9943,163.4493,163.9348,108792.0
2024-11-13 12:30:00,165.45,165.69,165.21,165.56,71119.0,163.9348,164.1726,163.697,164.0438,71119.0
2024-11-13 13:00:00,165.59,165.61,165.16,165.51,75233.0,164.0736,164.0934,163.6475,163.9943,75233.0
2024-11-13 13:30:00,165.57,165.91,165.48,165.8,105203.0,164.0537,164.3906,163.9646,164.2816,105203.0
2024-11-13 14:00:00,165.78,165.78,164.37,164.78,93762.0,164.2618,164.2618,162.8647,163.271,93762.0
2024-11-13 14:30:00,164.77,164.91,164.19,164.49,78315.0,163.2611,163.3998,162.6864,162.9836,78315.0
2024-11-13 15:00:00,164.46,165.0,164.16,164.85,127849.0,162.9539,163.489,162.6567,163.3403,127849.0
2024-11-13 15:30:00,164.82,165.28,164.33,164.33,297473.0,163.3106,163.7664,162.8251,162.8251,297473.0
2024-11-14 09:30:00,165.36,166.61,164.51,166.53,154814.0,163.8457,165.0842,163.0034,165.005,154814.0
2024-11-14 10:00:00,166.65,166.66,165.06,165.5,119851.0,165.1239,165.1338,163.5484,163.9844,119851.0
2024-11-14 10:30:00,165.37,166.0,165.21,165.21,80439.0,163.8556,164.4798,163.697,163.697,80439.0
2024-11-14 11:00:00,165.2,165.38,164.55,164.78,44209.0,163.6871,163.8655,163.0431,163.271,44209.0
2024-11-14 11:30:00,164.78,165.13,164.55,164.6,58792.0,163.271,163.6178,163.0431,163.0926,58792.0
2024-11-14 12:00:00,164.64,164.77,163.93,164.03,82737.0,163.1323,163.2611,162.4288,162.5278,82737.0
2024-11-14 12:30:00,164.06,164.55,163.56,163.95,173639.0,162.5576,163.0431,162.0621,162.4486,173639.0
2024-11-14 13:00:00,164.0,164.24,163.78,163.89,105857.0,162.4981,162.7359,162.2801,162.3891,105857.0
2024-11-14 13:30:00,163.88,164.22,163.7,164.1,65102.0,162.3792,162.7161,162.2009,162.5972,65102.0
2024-11-14 14:00:00,164.15,164.86,164.15,164.66,68356.0,162.6467,163.3502,162.6467,163.1521,68356.0
2024-11-14 14:30:00,164.68,164.85,164.53,164.71,59557.0,163.1719,163.3403,163.0233,163.2016,59557.0
2024-11-14 15:00:00,164.71,164.71,163.66,164.29,117194.0,163.2016,163.2016,162.1612,162.7855,117194.0
2024-11-14 15:30:00,164.32,164.49,163.41,164.37,480447.0,162.8152,162.9836,161.9135,162.8647,480447.0
2024-11-15 09:30:00,162.97,163.85,162.64,162.85,145889.0,161.4776,162.3495,161.1506,161.3587,145889.0
2024-11-15 10:00:00,162.73,163.13,161.97,163.0,118713.0,161.2397,161.6361,160.4867,161.5073,118713.0
2024-11-15 10:30:00,163.1,163.1,162.39,162.59,60757.0,161.6064,161.6064,160.9029,161.101,60757.0
2024-11-15 11:00:00,162.51,163.0,162.47,163.0,45532.0,161.0218,161.5073,160.9821,161.5073,45532.0
2024-11-15 11:30:00,163.01,163.09,162.5,162.98,66239.0,161.5172,161.5965,161.0119,161.4875,66239.0
2024-11-15 12:00:00,163.0,163.0,162.58,162.62,29166.0,161.5073,161.5073,161.0911,161.1308,29166.0
2024-11-15 12:30:00,162.62,162.86,162.4,162.54,19073.0,161.1308,161.3686,160.9128,161.0515,19073.0
2024-11-15 13:00:00,162.53,162.58,162.12,162.22,27351.0,161.0416,161.0911,160.6353,160.7344,27351.0
2024-11-15 13:30:00,162.19,162.19,161.36,161.37,67965.0,160.7047,160.7047,159.8823,159.8922,67965.0
2024-11-15 14:00:00,161.37,161.75,161.15,161.41,108974.0,159.8922,160.2687,159.6742,159.9318,108974.0
2024-11-15 14:30:00,161.45,162.23,161.43,161.97,94451.0,159.9715,160.7443,159.9517,160.4867,94451.0
2024-11-15 15:00:00,161.85,162.89,161.85,162.84,69680.0,160.3678,161.3983,160.3678,161.3487,69680.0
2024-11-15 15:30:00,162.88,163.85,162.71,163.61,320476.0,161.3884,162.3495,161.2199,162.1117,320476.0
2024-11-18 09:30:00,163.73,164.27,161.34,162.0,117822.0,162.6872,163.2238,160.3125,160.9683,117822.0
2024-11-18 10:00:00,162.08,163.02,161.69,162.97,152839.0,161.0477,161.9818,160.6602,161.9321,152839.0
2024-11-18 10:30:00,162.92,164.6,162.67,164.56,133231.0,161.8824,163.5517,161.634,163.512,133231.0
2024-11-18 11:00:00,164.59,165.03,164.44,164.5,95533.0,163.5418,163.979,163.3927,163.4523,95533.0
2024-11-18 11:30:00,164.5,165.11,164.36,164.4,94910.0,163.4523,164.0584,163.3132,163.353,94910.0
2024-11-18 12:00:00,164.45,164.52,163.51,163.85,76415.0,163.4027,163.4722,162.4686,162.8065,76415.0
2024-11-18 12:30:00,163.87,164.15,163.67,163.88,77615.0,162.8263,163.1046,162.6276,162.8363,77615.0
2024-11-18 13:00:00,163.88,163.88,163.32,163.4,50680.0,162.8363,162.8363,162.2799,162.3593,50680.0
2024-11-18 13:30:00,163.4,163.5,163.07,163.47,73648.0,162.3593,162.4587,162.0314,162.4289,73648.0
2024-11-18 14:00:00,163.45,163.48,162.89,163.24,105728.0,162.409,162.4388,161.8526,162.2004,105728.0
2024-11-18 14:30:00,163.24,163.55,162.94,163.55,103671.0,162.2004,162.5084,161.9023,162.5084,103671.0
2024-11-18 15:00:00,163.54,163.98,163.33,163.97,159544.0,162.4984,162.9356,162.2898,162.9257,159544.0
2024-11-18 15:30:00,163.97,164.44,163.71,164.31,346404.0,162.9257,163.3927,162.6674,163.2635,346404.0
2024-11-19 09:30:00,164.5,165.81,163.95,165.58,142503.0,163.4523,164.754,162.9058,164.5255,142503.0
2024-11-19 10:00:00,165.58,166.64,165.52,166.56,159796.0,164.5255,165.5787,164.4658,165.4992,159796.0
2024-11-19 10:30:00,166.61,167.98,166.28,167.86,155043.0,165.5489,166.9102,165.221,166.7909,155043.0
2024-11-19 11:00:00,167.88,168.63,167.37,168.23,237718.0,166.8108,167.556,166.3041,167.1586,237718.0
2024-11-19 11:30:00,168.24,168.74,167.86,168.48,120586.0,167.1685,167.6653,166.7909,167.407,120586.0
2024-11-19 12:00:00,168.52,168.57,167.76,167.9,214177.0,167.4467,167.4964,166.6916,166.8307,214177.0
2024-11-19 12:30:00,167.9,168.64,167.83,168.44,111284.0,166.8307,167.566,166.7611,167.3672,111284.0
2024-11-19 13:00:00,168.47,168.91,168.23,168.69,81409.0,167.3971,167.8342,167.1586,167.6156,81409.0
2024-11-19 13:30:00,168.73,169.12,168.44,168.86,68770.0,167.6554,168.0429,167.3672,167.7846,68770.0
2024-11-19 14:00:00,168.91,168.91,167.98,168.44,211008.0,167.8342,167.8342,166.9102,167.3672,211008.0
2024-11-19 14:30:00,168.44,168.74,168.09,168.16,189785.0,167.3672,167.6653,167.0195,167.089,189785.0
2024-11-19 15:00:00,168.14,169.01,168.11,168.51,274524.0,167.0692,167.9336,167.0393,167.4368,274524.0
2024-11-19 15:30:00,168.51,169.15,168.11,168.28,681828.0,167.4368,168.0727,167.0393,167.2083,681828.0
2024-11-20 09:30:00,167.49,168.09,162.37,163.35,566885.0,166.4233,167.0195,161.3359,162.3097,566885.0
2024-11-20 10:00:00,163.35,163.55,160.89,162.05,442867.0,162.3097,162.5084,159.8653,161.0179,442867.0
2024-11-20 10:30:00,162.1,163.3,162.02,162.85,506475.0,161.0676,162.26,160.9881,161.8128,506475.0
2024-11-20 11:00:00,162.85,163.07,161.41,161.74,176370.0,161.8128,162.0314,160.382,160.7099,176370.0
2024-11-20 11:30:00,161.74,162.83,161.38,162.52,206751.0,160.7099,161.793,160.3522,161.4849,206751.0
2024-11-20 12:00:00,162.51,162.8,161.49,162.22,156036.0,161.475,161.7632,160.4615,161.1869,156036.0
2024-11-20 12:30:00,162.25,162.94,162.05,162.33,169123.0,161.2167,161.9023,161.0179,161.2962,169123.0
2024-11-20 13:00:00,162.29,162.47,162.0,162.0,115375.0,161.2564,161.4353,160.9683,160.9683,115375.0
2024-11-20 13:30:00,161.97,162.01,160.89,161.08,152984.0,160.9384,160.9782,159.8653,160.0541,152984.0
2024-11-20 14:00:00,161.09,162.1,160.91,162.06,138740.0,160.0641,161.0676,159.8852,161.0279,138740.0
2024-11-20 14:30:00,162.07,162.42,161.83,162.06,112598.0,161.0378,161.3856,160.7993,161.0279,112598.0
2024-11-20 15:00:00,162.07,162.76,161.91,162.69,217212.0,161.0378,161.7234,160.8788,161.6539,217212.0
2024-11-20 15:30:00,162.69,163.55,162.66,162.89,744510.0,161.6539,162.5084,161.6241,161.8526,744510.0
2024-11-21 09:30:00,164.51,164.51,162.36,162.92,272798.0,163.4623,163.4623,161.326,161.8824,272798.0
2024-11-21 10:00:00,162.92,163.88,162.31,163.01,198550.0,161.8824,162.8363,161.2763,161.9718,198550.0
2024-11-21 10:30:00,162.89,163.97,162.44,163.93,163919.0,161.8526,162.9257,161.4055,162.886,163919.0
2024-11-21 11:00:00,163.98,165.21,163.98,164.64,277608.0,162.9356,164.1578,162.9356,163.5914,277608.0
2024-11-21 11:30:00,164.64,165.42,164.53,165.42,286281.0,163.5914,164.3665,163.4821,164.3665,286281.0
2024-11-21 12:00:00,165.42,165.66,164.63,165.16,193748.0,164.3665,164.6049,163.5815,164.1081,193748.0
2024-11-21 12:30:00,165.2,165.73,165.11,165.15,121274.0,164.1479,164.6745,164.0584,164.0982,121274.0
2024-11-21 13:00:00,165.22,165.51,164.93,165.47,162797.0,164.1677,164.4559,163.8796,164.4162,162797.0
2024-11-21 13:30:00,165.47,165.53,164.73,165.36,194200.0,164.4162,164.4758,163.6809,164.3069,194200.0
2024-11-21 14:00:00,165.36,165.78,165.16,165.66,144702.0,164.3069,164.7242,164.1081,164.6049,144702.0
2024-11-21 14:30:00,165.66,165.8,165.2,165.25,270575.0,164.6049,164.7441,164.1479,164.1976,270575.0
2024-11-21 15:00:00,165.28,165.95,165.18,165.75,232672.0,164.2274,164.8931,164.128,164.6944,232672.0
2024-11-21 15:30:00,165.75,165.81,164.79,165.02,793366.0,164.6944,164.754,163.7405,163.969,793366.0
2024-11-22 09:30:00,167.03,169.58,166.85,169.04,363533.0,165.9662,168.5,165.7874,167.9634,363533.0
2024-11-22 10:00:00,169.0,169.15,167.91,168.19,303585.0,167.9237,168.0727,166.8406,167.1188,303585.0
2024-11-22 10:30:00,168.15,169.58,168.15,169.12,90654.0,167.0791,168.5,167.0791,168.0429,90654.0
2024-11-22 11:00:00,169.21,169.21,168.19,168.21,89933.0,168.1323,168.1323,167.1188,167.1387,89933.0
2024-11-22 11:30:00,168.17,169.15,168.08,169.15,78098.0,167.099,168.0727,167.0095,168.0727,78098.0
2024-11-22 12:00:00,169.06,169.16,168.47,168.71,64977.0,167.9833,168.0827,167.3971,167.6355,64977.0
2024-11-22 12:30:00,168.65,168.83,168.05,168.09,89952.0,167.5759,167.7548,166.9797,167.0195,89952.0
2024-11-22 13:00:00,168.1,168.56,167.93,168.33,80379.0,167.0294,167.4865,166.8605,167.2579,80379.0
2024-11-22 13:30:00,168.3,168.54,168.14,168.44,88309.0,167.2281,167.4666,167.0692,167.3672,88309.0
2024-11-22 14:00:00,168.42,168.43,167.32,167.75,162674.0,167.3474,167.3573,166.2544,166.6816,162674.0
2024-11-22 14:30:00,167.69,168.19,167.61,167.7,272964.0,166.622,167.1188,166.5425,166.632,272964.0
2024-11-22 15:00:00,167.67,167.74,167.06,167.24,219856.0,166.6021,166.6717,165.996,166.1749,219856.0
2024-11-22 15:30:00,167.25,168.16,167.15,167.54,343635.0,166.1848,167.089,166.0855,166.473,343635.0
2024-11-25 09:30:00,172.35,176.75,172.35,173.9,726383.0,171.2523,175.6243,171.2523,172.7925,726383.0
2024-11-25 10:00:00,173.89,174.3,172.02,174.3,278773.0,172.7825,173.1899,170.9244,173.1899,278773.0
2024-11-25 10:30:00,174.34,174.5,173.61,174.08,117645.0,173.2297,173.3886,172.5043,172.9713,117645.0
2024-11-25 11:00:00,174.02,174.61,173.6,174.03,131752.0,172.9117,173.4979,172.4944,172.9216,131752.0
2024-11-25 11:30:00,174.11,174.48,173.5,173.75,190508.0,173.0011,173.3688,172.395,172.6434,190508.0
2024-11-25 12:00:00,173.75,173.76,172.89,173.1,94188.0,172.6434,172.6534,171.7889,171.9976,94188.0
2024-11-25 12:30:00,173.16,174.35,172.65,174.35,212852.0,172.0572,173.2396,171.5504,173.2396,212852.0
2024-11-25 13:00:00,174.3,174.8,174.28,174.61,86224.0,173.1899,173.6867,173.17,173.4979,86224.0
2024-11-25 13:30:00,174.61,175.0,174.34,174.45,68388.0,173.4979,173.8855,173.2297,173.339,68388.0
2024-11-25 14:00:00,174.45,174.87,174.39,174.45,109068.0,173.339,173.7563,173.2793,173.339,109068.0
2024-11-25 14:30:00,174.43,174.75,174.24,174.53,78031.0,173.3191,173.6371,173.1303,173.4185,78031.0
2024-11-25 15:00:00,174.51,174.6,174.07,174.28,147447.0,173.3986,173.488,172.9614,173.17,147447.0
2024-11-25 15:30:00,174.3,175.2,174.03,174.74,534782.0,173.1899,174.0842,172.9216,173.6271,534782.0
2024-11-26 09:30:00,173.02,174.47,171.83,174.0,282219.0,171.9181,173.3588,170.7357,172.8918,282219.0
2024-11-26 10:00:00,173.86,174.63,173.46,173.9,169460.0,172.7527,173.5178,172.3553,172.7925,169460.0
2024-11-26 10:30:00,173.82,175.35,173.1,175.13,141615.0,172.713,174.2332,171.9976,174.0146,141615.0
2024-11-26 11:00:00,175.13,175.4,174.33,175.2,182554.0,174.0146,174.2829,173.2197,174.0842,182554.0
2024-11-26 11:30:00,175.2,175.23,174.66,174.86,105576.0,174.0842,174.114,173.5476,173.7464,105576.0
2024-11-26 12:00:00,174.89,174.91,174.2,174.75,104793.0,173.7762,173.796,173.0906,173.6371,104793.0
2024-11-26 12:30:00,174.75,174.98,174.35,174.9,83249.0,173.6371,173.8656,173.2396,173.7861,83249.0
2024-11-26 13:00:00,174.9,174.99,174.34,174.47,70529.0,173.7861,173.8755,173.2297,173.3588,70529.0
2024-11-26 13:30:00,174.41,174.45,173.82,174.24,79248.0,173.2992,173.339,172.713,173.1303,79248.0
2024-11-26 14:00:00,174.22,174.64,174.05,174.63,81268.0,173.1104,173.5278,172.9415,173.5178,81268.0
2024-11-26 14:30:00,174.6,175.14,174.49,175.06,55661.0,173.488,174.0246,173.3787,173.9451,55661.0
2024-11-26 15:00:00,175.02,175.11,174.29,175.0,88833.0,173.9053,173.9948,173.18,173.8855,88833.0
2024-11-26 15:30:00,175.0,175.91,174.89,175.7,302223.0,173.8855,174.7897,173.7762,174.581,302223.0
2024-11-27 09:30:00,175.0,176.36,174.77,176.24,87676.0,173.8855,175.2368,173.6569,175.1176,87676.0
2024-11-27 10:00:00,176.06,176.57,174.63,174.81,126351.0,174.9387,175.4455,173.5178,173.6967,126351.0
2024-11-27 10:30:00,174.97,174.97,174.25,174.71,98023.0,173.8557,173.8557,173.1402,173.5973,98023.0
2024-11-27 11:00:00,174.66,175.15,174.15,174.75,64421.0,173.5476,174.0345,173.0409,173.6371,64421.0
2024-11-27 11:30:00,174.8,175.08,174.2,174.29,41746.0,173.6867,173.965,173.0906,173.18,41746.0
2024-11-27 12:00:00,174.26,174.58,173.89,174.52,93822.0,173.1502,173.4681,172.7825,173.4085,93822.0
2024-11-27 12:30:00,174.53,174.73,174.31,174.54,53690.0,173.4185,173.6172,173.1999,173.4284,53690.0
2024-11-27 13:00:00,174.54,174.79,174.46,174.5,41507.0,173.4284,173.6768,173.3489,173.3886,41507.0
2024-11-27 13:30:00,174.5,174.84,174.48,174.68,44108.0,173.3886,173.7265,173.3688,173.5675,44108.0
2024-11-27 14:00:00,174.68,174.86,174.34,174.42,46673.0,173.5675,173.7464,173.2297,173.3092,46673.0
2024-11-27 14:30:00,174.42,174.6,174.1,174.19,61718.0,173.3092,173.488,172.9912,173.0806,61718.0
2024-11-27 15:00:00,174.19,174.23,173.8,174.07,88779.0,173.0806,173.1204,172.6931,172.9614,88779.0
2024-11-27 15:30:00,174.07,174.35,173.75,173.78,323694.0,172.9614,173.2396,172.6434,172.6732,323694.0
2024-11-29 09:30:00,175.95,176.4,174.23,174.87,100951.0,174.8294,175.2765,173.1204,173.7563,100951.0
2024-11-29 10:00:00,174.9,175.67,174.83,175.04,88554.0,173.7861,174.5512,173.7165,173.9252,88554.0
2024-11-29 10:30:00,175.0,175.83,174.98,175.58,69115.0,173.8855,174.7102,173.8656,174.4618,69115.0
2024-11-29 11:00:00,175.58,175.62,175.15,175.44,63605.0,174.4618,174.5015,174.0345,174.3227,63605.0
2024-11-29 11:30:00,175.49,175.86,175.26,175.43,102816.0,174.3723,174.74,174.1438,174.3127,102816.0
2024-11-29 12:00:00,175.44,175.7,175.27,175.39,76877.0,174.3227,174.581,174.1537,174.273,76877.0
2024-11-29 12:30:00,175.39,175.79,175.04,175.14,231310.0,174.273,174.6704,173.9252,174.0246,231310.0
2024-12-02 09:30:00,176.06,176.11,173.52,173.75,437177.0,174.9387,174.9884,172.4149,172.6434,437177.0
2024-12-02 10:00:00,173.77,173.96,172.92,173.29,145620.0,172.6633,172.8521,171.8187,172.1864,145620.0
2024-12-02 10:30:00,173.38,173.65,172.13,172.33,81961.0,172.2758,172.5441,171.0337,171.2325,81961.0
2024-12-02 11:00:00,172.27,173.08,172.12,172.83,104943.0,171.1728,171.9777,171.0238,171.7293,104943.0
2024-12-02 11:30:00,172.82,173.2,172.51,172.59,80153.0,171.7193,172.0969,171.4113,171.4908,80153.0
2024-12-02 12:00:00,172.6,173.01,172.53,172.7,74503.0,171.5007,171.9081,171.4312,171.6001,74503.0
2024-12-02 12:30:00,172.7,173.06,172.6,172.78,57581.0,171.6001,171.9578,171.5007,171.6796,57581.0
2024-12-02 13:00:00,172.77,173.13,172.57,172.8,76635.0,171.6697,172.0274,171.4709,171.6995,76635.0
2024-12-02 13:30:00,172.76,173.1,172.55,173.01,117279.0,171.6597,171.9976,171.4511,171.9081,117279.0
2024-12-02 14:00:00,173.01,173.06,172.58,173.02,68886.0,171.9081,171.9578,171.4809,171.9181,68886.0
2024-12-02 14:30:00,173.03,173.09,172.67,172.83,135025.0,171.928,171.9876,171.5703,171.7293,135025.0
2024-12-02 15:00:00,172.79,173.05,172.72,172.73,119428.0,171.6895,171.9479,171.62,171.6299,119428.0
2024-12-02 15:30:00,172.73,172.73,171.9,172.34,474216.0,171.6299,171.6299,170.8052,171.2424,474216.0
2024-12-03 09:30:00,173.75,174.23,172.53,173.93,292743.0,172.6434,173.1204,171.4312,172.8223,292743.0
2024-12-03 10:00:00,174.03,174.13,173.19,173.37,231937.0,172.9216,173.021,172.087,172.2658,231937.0
2024-12-03 10:30:00,173.37,173.47,172.48,172.69,89111.0,172.2658,172.3652,171.3815,171.5902,89111.0
2024-12-03 11:00:00,172.72,173.05,172.25,173.0,401456.0,171.62,171.9479,171.153,171.8982,401456.0
2024-12-03 11:30:00,172.96,173.08,172.52,172.57,70300.0,171.8585,171.9777,171.4213,171.4709,70300.0
2024-12-03 12:00:00,172.56,172.83,172.41,172.71,86837.0,171.461,171.7293,171.312,171.61,86837.0
2024-12-03 12:30:00,172.66,173.05,172.66,172.85,86049.0,171.5604,171.9479,171.5604,171.7492,86049.0
2024-12-03 13:00:00,172.82,173.24,172.7,172.95,119012.0,171.7193,172.1367,171.6001,171.8485,119012.0
2024-12-03 13:30:00,172.92,173.16,172.86,172.93,53932.0,171.8187,172.0572,171.7591,171.8286,53932.0
2024-12-03 14:00:00,172.88,172.89,172.35,172.58,157258.0,171.779,171.7889,171.2523,171.4809,157258.0
2024-12-03 14:30:00,172.58,172.91,172.24,172.63,188970.0,171.4809,171.8088,171.143,171.5306,188970.0
2024-12-03 15:00:00,172.62,172.7,172.36,172.59,188643.0,171.5206,171.6001,171.2623,171.4908,188643.0
2024-12-03 15:30:00,172.6,173.1,172.35,173.0,1014435.0,171.5007,171.9976,171.2523,171.8982,1014435.0
2024-12-04 09:30:00,173.0,174.23,172.0,173.6,216149.0,171.8982,173.1204,170.9046,172.4944,216149.0
2024-12-04 10:00:00,173.38,173.52,172.35,173.0,163463.0,172.2758,172.4149,171.2523,171.8982,163463.0
2024-12-04 10:30:00,173.08,173.58,172.92,172.95,330421.0,171.9777,172.4745,171.8187,171.8485,330421.0
2024-12-04 11:00:00,172.99,173.39,172.86,173.15,112266.0,171.8883,172.2857,171.7591,172.0472,112266.0
2024-12-04 11:30:00,173.15,173.57,172.98,173.53,134033.0,172.0472,172.4646,171.8783,172.4248,134033.0
2024-12-04 12:00:00,173.53,173.72,173.17,173.3,271451.0,172.4248,172.6136,172.0671,172.1963,271451.0
2024-12-04 12:30:00,173.34,174.47,173.19,174.36,243282.0,172.236,173.3588,172.087,173.2495,243282.0
2024-12-04 13:00:00,174.37,174.38,173.36,173.4,298971.0,173.2595,173.2694,172.2559,172.2957,298971.0
2024-12-04 13:30:00,173.41,173.97,172.95,173.63,191120.0,172.3056,172.862,171.8485,172.5242,191120.0
2024-12-04 14:00:00,173.56,174.63,173.36,174.57,244193.0,172.4546,173.5178,172.2559,173.4582,244193.0
2024-12-04 14:30:00,174.53,174.71,173.92,174.2,209361.0,173.4185,173.5973,172.8123,173.0906,209361.0
2024-12-04 15:00:00,174.25,175.15,174.24,174.93,238880.0,173.1402,174.0345,173.1303,173.8159,238880.0
2024-12-04 15:30:00,174.95,175.71,174.72,174.74,740807.0,173.8358,174.5909,173.6072,173.6271,740807.0
2024-12-05 09:30:00,174.61,175.63,174.07,175.44,195836.0,173.4979,174.5115,172.9614,174.3227,195836.0
2024-12-05 10:00:00,175.42,178.21,175.36,177.67,387734.0,174.3028,177.075,174.2432,176.5385,387734.0
2024-12-05 10:30:00,177.75,178.65,177.42,178.59,268321.0,176.6179,177.5122,176.2901,177.4526,268321.0
2024-12-05 11:00:00,178.59,178.75,178.2,178.72,222988.0,177.4526,177.6116,177.0651,177.5818,222988.0
2024-12-05 11:30:00,178.67,178.75,178.18,178.48,165926.0,177.5321,177.6116,177.0452,177.3433,165926.0
2024-12-05 12:00:00,178.48,178.71,178.28,178.4,119217.0,177.3433,177.5718,177.1446,177.2638,119217.0
2024-12-05 12:30:00,178.44,178.55,177.82,178.05,67442.0,177.3036,177.4129,176.6875,176.916,67442.0
2024-12-05 13:00:00,178.0,178.14,177.46,177.49,72976.0,176.8664,177.0055,176.3298,176.3596,72976.0
2024-12-05 13:30:00,177.49,177.7,177.28,177.41,94655.0,176.3596,176.5683,176.1509,176.2801,94655.0
2024-12-05 14:00:00,177.37,178.08,177.25,177.77,72397.0,176.2404,176.9458,176.1211,176.6378,72397.0
2024-12-05 14:30:00,177.72,178.04,177.48,177.67,111683.0,176.5881,176.9061,176.3497,176.5385,111683.0
2024-12-05 15:00:00,177.67,177.67,176.8,176.86,147365.0,176.5385,176.5385,175.674,175.7336,147365.0
2024-12-05 15:30:00,176.93,177.12,175.71,175.76,463350.0,175.8032,175.992,174.5909,174.6406,463350.0
2024-12-06 09:30:00,176.77,177.89,174.9,175.1,354335.0,175.6442,176.7571,173.7861,173.9848,354335.0
2024-12-06 10:00:00,175.09,175.37,174.17,175.18,165177.0,173.9749,174.2531,173.0607,174.0643,165177.0
2024-12-06 10:30:00,175.15,176.43,175.07,176.32,106194.0,174.0345,175.3064,173.955,175.1971,106194.0
2024-12-06 11:00:00,176.32,176.43,174.82,174.84,101513.0,175.1971,175.3064,173.7066,173.7265,101513.0
2024-12-06 11:30:00,174.84,176.15,174.72,176.04,84124.0,173.7265,175.0281,173.6072,174.9188,84124.0
2024-12-06 12:00:00,176.09,176.55,175.92,176.55,109632.0,174.9685,175.4256,174.7996,175.4256,109632.0
2024-12-06 12:30:00,176.56,177.2,176.54,176.81,136490.0,175.4355,176.0715,175.4157,175.6839,136490.0
2024-12-06 13:00:00,176.8,177.87,176.7,177.66,140130.0,175.674,176.7372,175.5746,176.5285,140130.0
2024-12-06 13:30:00,177.62,177.65,176.94,177.46,135265.0,176.4888,176.5186,175.8131,176.3298,135265.0
2024-12-06 14:00:00,177.41,177.44,176.31,176.48,94545.0,176.2801,176.3099,175.1871,175.356,94545.0
2024-12-06 14:30:00,176.4,176.86,176.16,176.59,96120.0,175.2765,175.7336,175.0381,175.4653,96120.0
2024-12-06 15:00:00,176.59,176.75,176.35,176.5,137926.0,175.4653,175.6243,175.2269,175.3759,137926.0
2024-12-06 15:30:00,176.47,178.11,176.39,177.87,653318.0,175.3461,176.9757,175.2666,176.7372,653318.0
2024-12-09 09:30:00,189.3,189.49,181.01,183.74,3440232.0,188.0944,188.2832,179.8572,182.5698,3440232.0
2024-12-09 10:00:00,183.71,184.45,180.25,180.73,1279520.0,182.54,183.2753,179.102,179.579,1279520.0
2024-12-09 10:30:00,180.74,181.09,177.31,177.39,862337.0,179.5889,179.9367,176.1808,176.2602,862337.0
2024-12-09 11:00:00,177.45,178.7,175.61,178.26,1028806.0,176.3199,177.5619,174.4916,177.1247,1028806.0
2024-12-09 11:30:00,178.21,179.26,177.0,177.54,719969.0,177.075,178.1183,175.8727,176.4093,719969.0
2024-12-09 12:00:00,177.43,177.43,175.39,176.08,586257.0,176.3,176.3,174.273,174.9586,586257.0
2024-12-09 12:30:00,175.93,176.07,173.65,174.1,887626.0,174.8095,174.9486,172.5441,172.9912,887626.0
2024-12-09 13:00:00,174.09,174.54,171.87,172.93,749333.0,172.9813,173.4284,170.7754,171.8286,749333.0
2024-12-09 13:30:00,173.0,174.67,172.99,174.53,651970.0,171.8982,173.5576,171.8883,173.4185,651970.0
2024-12-09 14:00:00,174.54,174.75,173.92,174.38,443446.0,173.4284,173.6371,172.8123,173.2694,443446.0
2024-12-09 14:30:00,174.38,174.71,173.56,173.84,552078.0,173.2694,173.5973,172.4546,172.7329,552078.0
2024-12-09 15:00:00,173.84,174.03,172.27,172.49,647806.0,172.7329,172.9216,171.1728,171.3914,647806.0
2024-12-09 15:30:00,172.45,173.31,171.66,172.45,2128365.0,171.3517,172.2062,170.5667,171.3517,2128365.0
2024-12-10 09:30:00,173.17,175.48,172.8,174.01,514426.0,172.0671,174.3624,171.6995,172.9018,514426.0
2024-12-10 10:00:00,174.03,174.34,172.76,172.83,292753.0,172.9216,173.2297,171.6597,171.7293,292753.0
2024-12-10 10:30:00,172.83,175.1,172.74,174.97,501041.0,171.7293,173.9848,171.6399,173.8557,501041.0
2024-12-10 11:00:00,175.02,175.03,174.25,174.45,401151.0,173.9053,173.9153,173.1402,173.339,401151.0
2024-12-10 11:30:00,174.4,174.45,173.0,174.39,412249.0,173.2893,173.339,171.8982,173.2793,412249.0
2024-12-10 12:00:00,174.39,175.06,174.27,175.0,337422.0,173.2793,173.9451,173.1601,173.8855,337422.0
2024-12-10 12:30:00,175.02,176.01,174.9,175.49,450322.0,173.9053,174.889,173.7861,174.3723,450322.0
2024-12-10 13:00:00,175.49,175.63,175.12,175.41,251619.0,174.3723,174.5115,174.0047,174.2929,251619.0
2024-12-10 13:30:00,175.42,175.71,174.82,175.57,283096.0,174.3028,174.5909,173.7066,174.4518,283096.0
2024-12-10 14:00:00,175.57,176.68,175.52,176.55,241403.0,174.4518,175.5548,174.4022,175.4256,241403.0
2024-12-10 14:30:00,176.58,176.63,176.07,176.1,288615.0,175.4554,175.5051,174.9486,174.9785,288615.0
2024-12-10 15:00:00,176.13,176.43,175.73,176.03,279971.0,175.0083,175.3064,174.6108,174.9089,279971.0
2024-12-10 15:30:00,176.03,176.44,174.55,174.76,782151.0,174.9089,175.3163,173.4383,173.647,782151.0
2024-12-11 09:30:00,175.41,177.19,172.11,173.97,708769.0,174.2929,176.0615,171.0139,172.862,708769.0
2024-12-11 10:00:00,173.83,175.27,173.35,174.79,473876.0,172.7229,174.1537,172.246,173.6768,473876.0
2024-12-11 10:30:00,174.72,176.08,174.57,175.89,357796.0,173.6072,174.9586,173.4582,174.7698,357796.0
2024-12-11 11:00:00,175.91,176.77,175.79,176.5,372450.0,174.7897,175.6442,174.6704,175.3759,372450.0
2024-12-11 11:30:00,176.5,177.44,176.44,177.44,305087.0,175.3759,176.3099,175.3163,176.3099,305087.0
2024-12-11 12:00:00,177.44,178.78,177.28,178.1,256171.0,176.3099,177.6414,176.1509,176.9657,256171.0
2024-12-11 12:30:00,178.08,178.46,177.76,177.97,159570.0,176.9458,177.3234,176.6279,176.8365,159570.0
2024-12-11 13:00:00,177.98,178.32,177.57,177.98,145728.0,176.8465,177.1843,176.4391,176.8465,145728.0
2024-12-11 13:30:00,177.98,178.28,177.93,178.12,144963.0,176.8465,177.1446,176.7968,176.9856,144963.0
2024-12-11 14:00:00,178.07,178.77,178.07,178.47,220662.0,176.9359,177.6315,176.9359,177.3334,220662.0
2024-12-11 14:30:00,178.44,179.24,178.43,178.8,219065.0,177.3036,178.0985,177.2936,177.6613,219065.0
2024-12-11 15:00:00,178.84,179.48,178.64,179.47,260910.0,177.701,178.3369,177.5023,178.327,260910.0
2024-12-11 15:30:00,179.44,179.48,178.39,178.66,678252.0,178.2972,178.3369,177.2539,177.5222,678252.0
2024-12-12 09:30:00,178.53,179.37,176.89,177.49,172588.0,177.393,178.2276,175.7634,176.3596,172588.0
2024-12-12 10:00:00,177.53,177.78,175.99,177.0,219476.0,176.3993,176.6478,174.8692,175.8727,219476.0
2024-12-12 10:30:00,176.96,177.1,175.27,176.37,225801.0,175.833,175.9721,174.1537,175.2467,225801.0
2024-12-12 11:00:00,176.44,176.99,176.41,176.61,168233.0,175.3163,175.8628,175.2865,175.4852,168233.0
2024-12-12 11:30:00,176.61,176.61,175.69,175.82,110243.0,175.4852,175.4852,174.5711,174.7002,110243.0
2024-12-12 12:00:00,175.82,176.51,175.82,176.04,110017.0,174.7002,175.3858,174.7002,174.9188,110017.0
2024-12-12 12:30:00,176.07,176.21,175.69,176.19,136326.0,174.9486,175.0878,174.5711,175.0679,136326.0
2024-12-12 13:00:00,176.21,177.27,176.2,176.89,188377.0,175.0878,176.141,175.0778,175.7634,188377.0
2024-12-12 13:30:00,176.94,177.37,176.81,177.06,79644.0,175.8131,176.2404,175.6839,175.9323,79644.0
2024-12-12 14:00:00,177.13,177.39,176.58,176.74,100049.0,176.0019,176.2602,175.4554,175.6144,100049.0
2024-12-12 14:30:00,176.77,177.11,176.54,177.08,87721.0,175.6442,175.982,175.4157,175.9522,87721.0
2024-12-12 15:00:00,177.08,177.3,176.29,176.49,122782.0,175.9522,176.1708,175.1672,175.366,122782.0
2024-12-12 15:30:00,176.51,176.6,175.97,176.36,447784.0,175.3858,175.4753,174.8493,175.2368,447784.0
2024-12-13 09:30:00,176.41,177.52,176.11,177.0,196654.0,175.2865,176.3894,174.9884,175.8727,196654.0
2024-12-13 10:00:00,176.95,177.28,175.68,175.93,151265.0,175.823,176.1509,174.5611,174.8095,151265.0
2024-12-13 10:30:00,175.93,176.62,175.42,175.52,137685.0,174.8095,175.4951,174.3028,174.4022,137685.0
2024-12-13 11:00:00,175.55,175.94,174.88,175.7,167399.0,174.432,174.8195,173.7662,174.581,167399.0
2024-12-13 11:30:00,175.73,176.24,175.69,176.04,163971.0,174.6108,175.1176,174.5711,174.9188,163971.0
2024-12-13 12:00:00,176.05,176.05,175.61,175.88,102167.0,174.9288,174.9288,174.4916,174.7599,102167.0
2024-12-13 12:30:00,175.83,175.95,174.92,175.77,151672.0,174.7102,174.8294,173.806,174.6506,151672.0
2024-12-13 13:00:00,175.78,175.92,175.38,175.91,95475.0,174.6605,174.7996,174.263,174.7897,95475.0
2024-12-13 13:30:00,175.88,176.17,175.8,176.0,89369.0,174.7599,175.048,174.6804,174.8791,89369.0
2024-12-13 14:00:00,175.97,176.15,175.63,176.01,99193.0,174.8493,175.0281,174.5115,174.889,99193.0
2024-12-13 14:30:00,175.98,176.19,175.94,176.09,66663.0,174.8592,175.0679,174.8195,174.9685,66663.0
2024-12-13 15:00:00,176.09,176.2,175.46,175.86,92361.0,174.9685,175.0778,174.3425,174.74,92361.0
2024-12-13 15:30:00,175.86,176.63,175.79,176.44,525089.0,174.74,175.5051,174.6704,175.3163,525089.0
2024-12-16 09:30:00,176.24,177.94,175.88,177.02,347741.0,175.1176,176.8067,174.7599,175.8926,347741.0
2024-12-16 10:00:00,177.09,177.78,175.89,177.27,220950.0,175.9622,176.6478,174.7698,176.141,220950.0
2024-12-16 10:30:00,177.19,178.7,177.15,178.53,196493.0,176.0615,177.5619,176.0218,177.393,196493.0
2024-12-16 11:00:00,178.54,179.02,178.26,178.87,210272.0,177.4029,177.8799,177.1247,177.7308,210272.0
2024-12-16 11:30:00,178.89,179.02,178.35,178.61,193407.0,177.7507,177.8799,177.2141,177.4725,193407.0
2024-12-16 12:00:00,178.65,179.42,178.26,178.89,190995.0,177.5122,178.2773,177.1247,177.7507,190995.0
2024-12-16 12:30:00,178.89,178.96,178.13,178.86,175325.0,177.7507,177.8202,176.9955,177.7209,175325.0
2024-12-16 13:00:00,178.9,179.15,178.37,178.56,145746.0,177.7606,178.009,177.234,177.4228,145746.0
2024-12-16 13:30:00,178.56,178.67,177.95,178.31,136185.0,177.4228,177.5321,176.8167,177.1744,136185.0
2024-12-16 14:00:00,178.26,178.75,178.08,178.68,142067.0,177.1247,177.6116,176.9458,177.542,142067.0
2024-12-16 14:30:00,178.72,178.76,178.37,178.56,144935.0,177.5818,177.6215,177.234,177.4228,144935.0
2024-12-16 15:00:00,178.6,178.6,178.18,178.26,150870.0,177.4625,177.4625,177.0452,177.1247,150870.0
2024-12-16 15:30:00,178.26,179.0,177.81,178.17,838203.0,177.1247,177.86,176.6776,177.0353,838203.0
2024-12-17 09:30:00,176.5,177.73,174.87,176.85,404883.0,175.3759,176.5981,173.7563,175.7237,404883.0
2024-12-17 10:00:00,176.78,176.78,172.9,173.34,392535.0,175.6541,175.6541,171.7988,172.236,392535.0
2024-12-17 10:30:00,173.34,175.34,173.34,175.1,302386.0,172.236,174.2233,172.236,173.9848,302386.0
2024-12-17 11:00:00,174.92,175.66,174.63,174.91,281265.0,173.806,174.5413,173.5178,173.796,281265.0
2024-12-17 11:30:00,174.91,175.73,174.85,175.58,230934.0,173.796,174.6108,173.7364,174.4618,230934.0
2024-12-17 12:00:00,175.59,175.71,175.04,175.14,178739.0,174.4717,174.5909,173.9252,174.0246,178739.0
2024-12-17 12:30:00,175.14,175.6,175.01,175.39,143029.0,174.0246,174.4816,173.8954,174.273,143029.0
2024-12-17 13:00:00,175.39,175.48,174.72,174.78,153584.0,174.273,174.3624,173.6072,173.6669,153584.0
2024-12-17 13:30:00,174.84,175.44,174.72,175.2,155993.0,173.7265,174.3227,173.6072,174.0842,155993.0
2024-12-17 14:00:00,175.2,175.91,175.14,175.75,171950.0,174.0842,174.7897,174.0246,174.6307,171950.0
2024-12-17 14:30:00,175.75,176.58,175.65,176.39,212193.0,174.6307,175.4554,174.5313,175.2666,212193.0
2024-12-17 15:00:00,176.44,176.94,175.74,176.66,248177.0,175.3163,175.8131,174.6207,175.5349,248177.0
2024-12-17 15:30:00,176.64,177.39,176.27,176.38,1013704.0,175.515,176.2602,175.1474,175.2567,1013704.0
2024-12-18 09:30:00,176.62,177.99,175.0,177.73,236051.0,175.4951,176.8564,173.8855,176.5981,236051.0
2024-12-18 10:00:00,177.62,178.11,177.18,177.54,286048.0,176.4888,176.9757,176.0516,176.4093,286048.0
2024-12-18 10:30:00,177.54,178.03,176.61,177.48,188978.0,176.4093,176.8962,175.4852,176.3497,188978.0
2024-12-18 11:00:00,177.46,177.88,176.17,176.35,181618.0,176.3298,176.7471,175.048,175.2269,181618.0
2024-12-18 11:30:00,176.28,176.92,176.0,176.47,141128.0,175.1573,175.7932,174.8791,175.3461,141128.0
2024-12-18 12:00:00,176.47,176.5,174.85,175.59,201578.0,175.3461,175.3759,173.7364,174.4717,201578.0
2024-12-18 12:30:00,175.54,175.94,175.42,175.8,121046.0,174.422,174.8195,174.3028,174.6804,121046.0
2024-12-18 13:00:00,175.8,176.48,175.75,176.39,136727.0,174.6804,175.356,174.6307,175.2666,136727.0
2024-12-18 13:30:00,176.45,176.77,176.02,176.7,109420.0,175.3262,175.6442,174.899,175.5746,109420.0
2024-12-18 14:00:00,176.46,176.67,173.65,174.19,308428.0,175.3362,175.5448,172.5441,173.0806,308428.0
2024-12-18 14:30:00,174.17,175.19,172.04,172.35,409313.0,173.0607,174.0743,170.9443,171.2523,409313.0
2024-12-18 15:00:00,172.34,172.61,169.9,170.22,459926.0,171.2424,171.5107,168.8179,169.1359,459926.0
2024-12-18 15:30:00,170.22,170.43,166.45,167.43,1701368.0,169.1359,169.3446,165.3899,166.3637,1701368.0
2024-12-19 09:30:00,170.05,173.56,170.05,171.15,573488.0,168.967,172.4546,168.967,170.06,573488.0
2024-12-19 10:00:00,171.25,171.67,169.91,170.03,377087.0,170.1593,170.5767,168.8279,168.9471,377087.0
2024-12-19 10:30:00,170.1,171.59,169.43,171.47,341199.0,169.0167,170.4972,168.3509,170.3779,341199.0
2024-12-19 11:00:00,171.47,172.0,170.33,171.89,246628.0,170.3779,170.9046,169.2452,170.7953,246628.0
2024-12-19 11:30:00,171.84,172.16,171.1,171.63,236803.0,170.7456,171.0636,170.0103,170.5369,236803.0
2024-12-19 12:00:00,171.53,172.03,170.48,170.53,171904.0,170.4376,170.9344,169.3942,169.4439,171904.0
2024-12-19 12:30:00,170.53,171.74,170.36,171.4,315955.0,169.4439,170.6462,169.275,170.3084,315955.0
2024-12-19 13:00:00,171.4,171.58,170.32,171.58,150820.0,170.3084,170.4872,169.2353,170.4872,150820.0
2024-12-19 13:30:00,171.55,171.9,171.02,171.8,161328.0,170.4574,170.8052,169.9308,170.7058,161328.0
2024-12-19 14:00:00,171.8,171.88,170.84,170.84,180668.0,170.7058,170.7853,169.752,169.752,180668.0
2024-12-19 14:30:00,170.92,171.04,169.8,170.0,251189.0,169.8314,169.9507,168.7186,168.9173,251189.0
2024-12-19 15:00:00,170.02,171.65,170.02,170.93,347899.0,168.9372,170.5568,168.9372,169.8414,347899.0
2024-12-19 15:30:00,170.93,171.03,169.37,169.62,866015.0,169.8414,169.9407,168.2913,168.5397,866015.0
2024-12-20 09:30:00,167.5,171.88,167.39,170.44,461675.0,166.4332,170.7853,166.3239,169.3545,461675.0
2024-12-20 10:00:00,170.55,171.98,169.76,171.74,355785.0,169.4638,170.8847,168.6788,170.6462,355785.0
2024-12-20 10:30:00,171.78,172.89,171.69,172.28,325077.0,170.686,171.7889,170.5965,171.1828,325077.0
2024-12-20 11:00:00,172.28,174.39,172.19,174.37,591388.0,171.1828,173.2793,171.0934,173.2595,591388.0
2024-12-20 11:30:00,174.38,174.85,173.73,173.84,594070.0,173.2694,173.7364,172.6236,172.7329,594070.0
2024-12-20 12:00:00,173.85,174.31,169.48,174.2,904956.0,172.7428,173.1999,168.4006,173.0906,904956.0
2024-12-20 12:30:00,174.22,174.23,173.24,173.46,508542.0,173.1104,173.1204,172.1367,172.3553,508542.0
2024-12-20 13:00:00,173.49,173.7,172.61,172.81,463468.0,172.3851,172.5937,171.5107,171.7094,463468.0
2024-12-20 13:30:00,172.82,173.45,172.36,172.87,482622.0,171.7193,172.3453,171.2623,171.769,482622.0
2024-12-20 14:00:00,172.75,173.75,172.64,173.45,509270.0,171.6498,172.6434,171.5405,172.3453,509270.0
2024-12-20 14:30:00,173.45,173.67,172.15,172.19,629193.0,172.3453,172.5639,171.0536,171.0934,629193.0
2024-12-20 15:00:00,172.25,172.62,170.74,171.62,964595.0,171.153,171.5206,169.6526,170.527,964595.0
2024-12-20 15:30:00,171.64,172.02,170.54,171.1,2659110.0,170.5469,170.9244,169.4539,170.0103,2659110.0
2024-12-23 09:30:00,170.64,172.38,168.64,169.73,272542.0,169.5532,171.2821,167.566,168.649,272542.0
2024-12-23 10:00:00,169.89,170.22,168.28,170.22,215839.0,168.808,169.1359,167.2083,169.1359,215839.0
2024-12-23 10:30:00,170.22,171.0,169.8,170.57,138800.0,169.1359,169.9109,168.7186,169.4837,138800.0
2024-12-23 11:00:00,170.5,171.73,170.49,171.67,100965.0,169.4141,170.6363,169.4042,170.5767,100965.0
2024-12-23 11:30:00,171.63,172.78,171.53,172.48,107372.0,170.5369,171.6796,170.4376,171.3815,107372.0
2024-12-23 12:00:00,172.45,172.71,171.92,172.53,96972.0,171.3517,171.61,170.8251,171.4312,96972.0
2024-12-23 12:30:00,172.58,172.78,172.15,172.4,104820.0,171.4809,171.6796,171.0536,171.302,104820.0
2024-12-23 13:00:00,172.37,172.68,171.53,171.77,135091.0,171.2722,171.5802,170.4376,170.676,135091.0
2024-12-23 13:30:00,171.77,172.33,171.61,172.3,91157.0,170.676,171.2325,170.5171,171.2027,91157.0
2024-12-23 14:00:00,172.28,172.47,171.74,171.86,105230.0,171.1828,171.3716,170.6462,170.7655,105230.0
2024-12-23 14:30:00,171.86,171.95,171.3,171.4,86694.0,170.7655,170.8549,170.209,170.3084,86694.0
2024-12-23 15:00:00,171.35,172.06,171.34,171.94,210485.0,170.2587,170.9642,170.2488,170.845,210485.0
2024-12-23 15:30:00,171.94,172.56,171.46,171.6,493456.0,170.845,171.461,170.368,170.5071,493456.0
2024-12-24 09:30:00,172.51,173.14,171.79,173.11,79654.0,171.4113,172.0373,170.6959,172.0075,79654.0
2024-12-24 10:00:00,172.92,173.57,172.74,173.4,39626.0,171.8187,172.4646,171.6399,172.2957,39626.0
2024-12-24 10:30:00,173.39,174.06,173.16,173.48,97575.0,172.2857,172.9514,172.0572,172.3751,97575.0
2024-12-24 11:00:00,173.43,173.44,172.5,172.93,63584.0,172.3255,172.3354,171.4014,171.8286,63584.0
2024-12-24 11:30:00,172.94,173.53,172.92,173.27,64377.0,171.8386,172.4248,171.8187,172.1665,64377.0
2024-12-24 12:00:00,173.26,173.97,173.22,173.92,38033.0,172.1565,172.862,172.1168,172.8123,38033.0
2024-12-24 12:30:00,173.84,174.75,173.16,174.69,155931.0,172.7329,173.6371,172.0572,173.5774,155931.0
2024-12-26 09:30:00,173.63,174.41,172.51,173.62,107669.0,172.5242,173.2992,171.4113,172.5143,107669.0
2024-12-26 10:00:00,173.51,174.4,173.12,174.2,80653.0,172.405,173.2893,172.0174,173.0906,80653.0
2024-12-26 10:30:00,174.13,174.51,173.61,174.43,43641.0,173.021,173.3986,172.5043,173.3191,43641.0
2024-12-26 11:00:00,174.44,174.62,174.1,174.3,29808.0,173.329,173.5079,172.9912,173.1899,29808.0
2024-12-26 11:30:00,174.21,175.0,174.21,174.78,54582.0,173.1005,173.8855,173.1005,173.6669,54582.0
2024-12-26 12:00:00,174.72,175.0,174.67,174.77,31206.0,173.6072,173.8855,173.5576,173.6569,31206.0
2024-12-26 12:30:00,174.77,174.81,173.97,174.31,61219.0,173.6569,173.6967,172.862,173.1999,61219.0
2024-12-26 13:00:00,174.31,175.08,174.24,174.96,25635.0,173.1999,173.965,173.1303,173.8457,25635.0
2024-12-26 13:30:00,174.93,174.95,174.56,174.6,32773.0,173.8159,173.8358,173.4483,173.488,32773.0
2024-12-26 14:00:00,174.53,174.74,174.45,174.55,25986.0,173.4185,173.6271,173.339,173.4383,25986.0
2024-12-26 14:30:00,174.57,174.88,174.45,174.85,40591.0,173.4582,173.7662,173.339,173.7364,40591.0
2024-12-26 15:00:00,174.78,174.91,174.39,174.6,58668.0,173.6669,173.796,173.2793,173.488,58668.0
2024-12-26 15:30:00,174.55,174.86,174.07,174.21,192536.0,173.4383,173.7464,172.9614,173.1005,192536.0
2024-12-27 09:30:00,172.68,173.41,171.85,172.94,110337.0,171.5802,172.3056,170.7555,171.8386,110337.0
2024-12-27 10:00:00,172.94,173.18,171.32,171.59,126378.0,171.8386,172.0771,170.2289,170.4972,126378.0
2024-12-27 10:30:00,171.59,172.55,171.48,172.17,76053.0,170.4972,171.4511,170.3879,171.0735,76053.0
2024-12-27 11:00:00,172.2,172.23,170.9,171.7,110733.0,171.1033,171.1331,169.8116,170.6065,110733.0
2024-12-27 11:30:00,171.68,171.89,170.21,170.37,80809.0,170.5866,170.7953,169.126,169.285,80809.0
2024-12-27 12:00:00,170.39,170.59,169.75,169.94,84209.0,169.3048,169.5035,168.6689,168.8577,84209.0
2024-12-27 12:30:00,169.94,170.41,169.7,169.85,117509.0,168.8577,169.3247,168.6192,168.7683,117509.0
2024-12-27 13:00:00,169.92,170.48,169.87,170.22,64925.0,168.8378,169.3942,168.7881,169.1359,64925.0
2024-12-27 13:30:00,170.19,170.46,170.12,170.3,64923.0,169.1061,169.3744,169.0365,169.2154,64923.0
2024-12-27 14:00:00,170.28,170.71,170.09,170.35,85311.0,169.1955,169.6228,169.0067,169.2651,85311.0
2024-12-27 14:30:00,170.33,171.11,170.25,171.01,61340.0,169.2452,170.0202,169.1657,169.9209,61340.0
2024-12-27 15:00:00,171.08,171.1,169.95,170.17,98222.0,169.9904,170.0103,168.8676,169.0862,98222.0
2024-12-27 15:30:00,170.13,170.94,169.76,170.23,471960.0,169.0465,169.8513,168.6788,169.1458,471960.0
2024-12-30 09:30:00,167.95,168.87,165.87,166.37,210278.0,166.8804,167.7945,164.8136,165.3104,210278.0
2024-12-30 10:00:00,166.37,166.47,165.18,165.94,226056.0,165.3104,165.4098,164.128,164.8832,226056.0
2024-12-30 10:30:00,165.94,167.04,165.76,166.75,132800.0,164.8832,165.9762,164.7043,165.688,132800.0
2024-12-30 11:00:00,166.71,167.51,166.48,167.32,85500.0,165.6483,166.4432,165.4197,166.2544,85500.0
2024-12-30 11:30:00,167.19,167.92,167.18,167.75,51707.0,166.1252,166.8506,166.1153,166.6816,51707.0
2024-12-30 12:00:00,167.68,168.04,167.37,167.62,52458.0,166.6121,166.9698,166.3041,166.5525,52458.0
2024-12-30 12:30:00,167.55,168.01,167.25,167.91,59686.0,166.4829,166.94,166.1848,166.8406,59686.0
2024-12-30 13:00:00,167.87,168.43,167.57,167.81,48223.0,166.8009,167.3573,166.5028,166.7413,48223.0
2024-12-30 13:30:00,167.79,168.66,167.76,168.37,70523.0,166.7214,167.5858,166.6916,167.2977,70523.0
2024-12-30 14:00:00,168.31,168.41,167.37,167.83,82360.0,167.2381,167.3374,166.3041,166.7611,82360.0
2024-12-30 14:30:00,167.81,167.94,167.56,167.86,50844.0,166.7413,166.8704,166.4928,166.7909,50844.0
2024-12-30 15:00:00,167.81,167.81,167.02,167.04,155580.0,166.7413,166.7413,165.9563,165.9762,155580.0
2024-12-30 15:30:00,167.04,167.38,166.37,166.48,377536.0,165.9762,166.314,165.3104,165.4197,377536.0
2024-12-31 09:30:00,167.0,167.6,165.81,167.0,105408.0,165.9364,166.5326,164.754,165.9364,105408.0
2024-12-31 10:00:00,167.0,167.21,166.03,166.6,90303.0,165.9364,166.1451,164.9726,165.539,90303.0
2024-12-31 10:30:00,166.54,166.6,165.46,165.49,57863.0,165.4793,165.539,164.4062,164.436,57863.0
2024-12-31 11:00:00,165.48,165.55,164.95,165.3,161729.0,164.4261,164.4956,163.8995,164.2472,161729.0
2024-12-31 11:30:00,165.23,166.08,165.14,165.91,99049.0,164.1777,165.0223,164.0883,164.8534,99049.0
2024-12-31 12:00:00,165.91,166.39,165.76,165.85,58408.0,164.8534,165.3303,164.7043,164.7937,58408.0
2024-12-31 12:30:00,165.85,166.7,165.7,166.69,47629.0,164.7937,165.6383,164.6447,165.6284,47629.0
2024-12-31 13:00:00,166.64,166.94,165.95,166.03,61359.0,165.5787,165.8768,164.8931,164.9726,61359.0
2024-12-31 13:30:00,166.03,166.66,165.97,166.12,55048.0,164.9726,165.5986,164.913,165.062,55048.0
2024-12-31 14:00:00,166.09,166.43,165.69,165.73,85053.0,165.0322,165.37,164.6348,164.6745,85053.0
2024-12-31 14:30:00,165.83,165.87,165.28,165.63,130986.0,164.7739,164.8136,164.2274,164.5751,130986.0
2024-12-31 15:00:00,165.58,166.43,165.4,166.43,90958.0,164.5255,165.37,164.3466,165.37,90958.0
2024-12-31 15:30:00,166.4,166.41,164.93,165.2,480150.0,165.3402,165.3502,163.8796,164.1479,480150.0
2025-01-02 09:30:00,166.99,166.99,164.25,166.14,132422.0,165.9265,165.9265,163.2039,165.0819,132422.0
2025-01-02 10:00:00,166.19,166.69,163.54,163.89,171764.0,165.1316,165.6284,162.4984,162.8462,171764.0
2025-01-02 10:30:00,163.79,164.48,163.2,164.16,210284.0,162.7469,163.4325,162.1606,163.1145,210284.0
2025-01-02 11:00:00,164.16,164.91,163.46,164.8,128182.0,163.1145,163.8597,162.419,163.7504,128182.0
2025-01-02 11:30:00,164.86,165.65,164.71,165.45,48133.0,163.81,164.595,163.661,164.3963,48133.0
2025-01-02 12:00:00,165.43,165.74,164.57,164.63,59593.0,164.3764,164.6844,163.5219,163.5815,59593.0
2025-01-02 12:30:00,164.47,164.49,163.05,163.82,67986.0,163.4225,163.4424,162.0116,162.7767,67986.0
2025-01-02 13:00:00,163.75,164.22,163.31,164.05,71305.0,162.7071,163.1741,162.2699,163.0052,71305.0
2025-01-02 13:30:00,163.97,163.98,163.15,163.69,141646.0,162.9257,162.9356,162.1109,162.6475,141646.0
2025-01-02 14:00:00,163.61,164.87,163.5,164.84,77213.0,162.568,163.82,162.4587,163.7902,77213.0
2025-01-02 14:30:00,164.74,165.01,164.16,164.44,58604.0,163.6908,163.9591,163.1145,163.3927,58604.0
2025-01-02 15:00:00,164.47,165.35,164.42,165.13,76540.0,163.4225,164.2969,163.3728,164.0783,76540.0
2025-01-02 15:30:00,165.2,166.01,165.09,165.9,412539.0,164.1479,164.9527,164.0386,164.8434,412539.0
2025-01-03 09:30:00,166.13,167.5,165.17,165.57,153963.0,165.072,166.4332,164.1181,164.5155,153963.0
2025-01-03 10:00:00,165.57,168.18,165.36,168.18,114154.0,164.5155,167.1089,164.3069,167.1089,114154.0
2025-01-03 10:30:00,168.0,168.68,167.61,167.98,79795.0,166.93,167.6057,166.5425,166.9102,79795.0
2025-01-03 11:00:00,167.99,168.42,167.57,168.34,97144.0,166.9201,167.3474,166.5028,167.2679,97144.0
2025-01-03 11:30:00,168.31,168.56,167.88,168.07,62856.0,167.2381,167.4865,166.8108,166.9996,62856.0
2025-01-03 12:00:00,168.23,168.52,167.96,168.09,47692.0,167.1586,167.4467,166.8903,167.0195,47692.0
2025-01-03 12:30:00,168.22,168.85,168.2,168.65,121137.0,167.1486,167.7746,167.1288,167.5759,121137.0
2025-01-03 13:00:00,168.63,169.03,168.48,169.03,42842.0,167.556,167.9535,167.407,167.9535,42842.0
2025-01-03 13:30:00,169.03,169.15,168.77,168.93,79595.0,167.9535,168.0727,167.6951,167.8541,79595.0
2025-01-03 14:00:00,168.87,169.38,168.78,169.13,66559.0,167.7945,168.3013,167.7051,168.0528,66559.0
2025-01-03 14:30:00,169.07,169.43,169.07,169.32,63818.0,167.9932,168.3509,167.9932,168.2416,63818.0
2025-01-03 15:00:00,169.29,169.32,168.56,168.71,117243.0,168.2118,168.2416,167.4865,167.6355,117243.0
2025-01-03 15:30:00,168.7,169.27,168.3,168.95,311159.0,167.6256,168.192,167.2281,167.874,311159.0
2025-01-06 09:30:00,170.8,171.49,169.22,171.38,162264.0,169.7122,170.3978,168.1423,170.2885,162264.0
2025-01-06 10:00:00,171.28,172.11,170.03,171.76,264401.0,170.1892,171.0139,168.9471,170.6661,264401.0
2025-01-06 10:30:00,171.67,171.81,169.95,170.37,130301.0,170.5767,170.7158,168.8676,169.285,130301.0
2025-01-06 11:00:00,170.32,170.79,169.75,170.66,70152.0,169.2353,169.7023,168.6689,169.5731,70152.0
2025-01-06 11:30:00,170.67,171.04,170.47,170.96,96144.0,169.583,169.9507,169.3843,169.8712,96144.0
2025-01-06 12:00:00,170.96,171.46,170.68,170.93,98855.0,169.8712,170.368,169.593,169.8414,98855.0
2025-01-06 12:30:00,170.95,171.28,170.82,171.07,77288.0,169.8613,170.1892,169.7321,169.9805,77288.0
2025-01-06 13:00:00,171.1,171.11,170.48,170.78,57361.0,170.0103,170.0202,169.3942,169.6923,57361.0
2025-01-06 13:30:00,170.88,170.88,170.17,170.18,60755.0,169.7917,169.7917,169.0862,169.0962,60755.0
2025-01-06 14:00:00,170.2,170.34,169.66,170.13,66490.0,169.116,169.2551,168.5795,169.0465,66490.0
2025-01-06 14:30:00,170.13,170.22,169.64,169.68,45676.0,169.0465,169.1359,168.5596,168.5993,45676.0
2025-01-06 15:00:00,169.58,170.53,169.38,170.25,76891.0,168.5,169.4439,168.3013,169.1657,76891.0
2025-01-06 15:30:00,170.29,170.47,169.03,169.17,505635.0,169.2055,169.3843,167.9535,168.0926,505635.0
2025-01-07 09:30:00,170.0,170.15,165.0,165.18,196395.0,168.9173,169.0664,163.9492,164.128,196395.0
2025-01-07 10:00:00,165.21,165.21,163.16,164.66,250274.0,164.1578,164.1578,162.1209,163.6113,250274.0
2025-01-07 10:30:00,164.67,165.81,163.13,165.81,144528.0,163.6213,164.754,162.0911,164.754,144528.0
2025-01-07 11:00:00,165.74,166.03,165.11,165.83,155793.0,164.6844,164.9726,164.0584,164.7739,155793.0
2025-01-07 11:30:00,165.84,166.06,164.39,164.59,197928.0,164.7838,165.0024,163.343,163.5418,197928.0
2025-01-07 12:00:00,164.56,165.11,164.22,164.45,132319.0,163.512,164.0584,163.1741,163.4027,132319.0
2025-01-07 12:30:00,164.47,165.39,164.47,164.99,120024.0,163.4225,164.3367,163.4225,163.9392,120024.0
2025-01-07 13:00:00,165.06,165.22,164.82,164.84,163969.0,164.0088,164.1677,163.7703,163.7902,163969.0
2025-01-07 13:30:00,164.89,164.96,164.11,164.15,58942.0,163.8399,163.9094,163.0648,163.1046,58942.0
2025-01-07 14:00:00,164.17,164.38,163.41,163.53,96528.0,163.1244,163.3331,162.3693,162.4885,96528.0
2025-01-07 14:30:00,163.5,163.52,162.67,162.79,122404.0,162.4587,162.4786,161.634,161.7532,122404.0
2025-01-07 15:00:00,162.72,162.91,161.28,161.81,264628.0,161.6837,161.8725,160.2528,160.7795,264628.0
2025-01-07 15:30:00,161.85,162.6,161.23,162.45,580486.0,160.8192,161.5644,160.2032,161.4154,580486.0
2025-01-08 09:30:00,162.61,163.13,160.59,160.6,209376.0,161.5744,162.0911,159.5672,159.5772,209376.0
2025-01-08 10:00:00,160.65,161.93,159.44,159.68,190963.0,159.6269,160.8987,158.4246,158.663,190963.0
2025-01-08 10:30:00,159.62,161.23,159.51,161.0,186512.0,158.6034,160.2032,158.4941,159.9746,186512.0
2025-01-08 11:00:00,161.0,161.17,160.25,160.57,124500.0,159.9746,160.1435,159.2294,159.5474,124500.0
2025-01-08 11:30:00,160.53,162.53,160.53,162.32,133803.0,159.5076,161.4949,159.5076,161.2862,133803.0
2025-01-08 12:00:00,162.33,162.37,160.46,160.48,112149.0,161.2962,161.3359,159.4381,159.4579,112149.0
2025-01-08 12:30:00,160.55,160.66,159.66,160.37,197325.0,159.5275,159.6368,158.6432,159.3486,197325.0
2025-01-08 13:00:00,160.41,162.18,160.37,161.94,226264.0,159.3884,161.1471,159.3486,160.9086,226264.0
2025-01-08 13:30:00,161.92,162.67,161.53,162.13,71954.0,160.8888,161.634,160.5013,161.0974,71954.0
2025-01-08 14:00:00,162.11,162.37,161.76,162.28,83508.0,161.0776,161.3359,160.7298,161.2465,83508.0
2025-01-08 14:30:00,162.23,162.23,161.21,161.59,80784.0,161.1968,161.1968,160.1833,160.5609,80784.0
2025-01-08 15:00:00,161.59,162.07,161.45,162.02,75423.0,160.5609,161.0378,160.4218,160.9881,75423.0
2025-01-08 15:30:00,162.05,162.1,161.33,161.97,251448.0,161.0179,161.0676,160.3025,160.9384,251448.0
2025-01-10 09:30:00,160.0,160.0,156.62,157.35,277340.0,158.981,158.981,155.6225,156.3479,277340.0
2025-01-10 10:00:00,157.23,157.39,156.06,156.78,192069.0,156.2286,156.3876,155.0661,155.7815,192069.0
2025-01-10 10:30:00,156.78,157.18,156.06,156.07,144861.0,155.7815,156.179,155.0661,155.076,144861.0
2025-01-10 11:00:00,156.17,156.44,155.5,156.01,164948.0,155.1754,155.4437,154.5097,155.0164,164948.0
2025-01-10 11:30:00,155.96,156.7,155.61,156.02,175654.0,154.9667,155.702,154.619,155.0263,175654.0
2025-01-10 12:00:00,156.0,156.14,155.33,156.13,142669.0,155.0065,155.1456,154.3407,155.1356,142669.0
2025-01-10 12:30:00,156.03,156.45,155.81,156.13,124015.0,155.0363,155.4536,154.8177,155.1356,124015.0
2025-01-10 13:00:00,156.13,156.93,155.85,156.8,256611.0,155.1356,155.9305,154.8574,155.8014,256611.0
2025-01-10 13:30:00,156.83,157.06,156.46,156.84,112997.0,155.8312,156.0597,155.4635,155.8411,112997.0
2025-01-10 14:00:00,156.84,156.85,155.34,155.61,141538.0,155.8411,155.8511,154.3507,154.619,141538.0
2025-01-10 14:30:00,155.56,155.68,155.18,155.62,127367.0,154.5693,154.6885,154.1917,154.6289,127367.0
2025-01-10 15:00:00,155.63,155.85,154.75,154.84,150626.0,154.6388,154.8574,153.7644,153.8539,150626.0
2025-01-10 15:30:00,154.78,155.44,154.58,155.33,495628.0,153.7942,154.45,153.5955,154.3407,495628.0
2025-01-13 09:30:00,153.69,155.0,152.74,154.7,258857.0,152.7112,154.0128,151.7672,153.7147,258857.0
2025-01-13 10:00:00,154.75,154.75,153.07,153.07,221422.0,153.7644,153.7644,152.0951,152.0951,221422.0
2025-01-13 10:30:00,153.18,154.4,153.09,153.78,301951.0,152.2044,153.4167,152.115,152.8006,301951.0
2025-01-13 11:00:00,153.81,153.84,152.73,152.85,172574.0,152.8304,152.8602,151.7573,151.8765,172574.0
2025-01-13 11:30:00,152.88,153.83,152.85,153.12,265770.0,151.9063,152.8503,151.8765,152.1448,265770.0
2025-01-13 12:00:00,153.17,153.85,152.82,153.61,123658.0,152.1945,152.8702,151.8467,152.6317,123658.0
2025-01-13 12:30:00,153.47,153.75,153.02,153.75,67588.0,152.4926,152.7708,152.0454,152.7708,67588.0
2025-01-13 13:00:00,153.75,154.0,153.54,153.89,119567.0,152.7708,153.0192,152.5621,152.9099,119567.0
2025-01-13 13:30:00,153.95,154.07,153.52,153.83,92094.0,152.9695,153.0888,152.5423,152.8503,92094.0
2025-01-13 14:00:00,153.8,153.85,153.33,153.68,59184.0,152.8205,152.8702,152.3535,152.7012,59184.0
2025-01-13 14:30:00,153.7,154.11,153.45,153.89,75387.0,152.7211,153.1285,152.4727,152.9099,75387.0
2025-01-13 15:00:00,153.83,154.36,153.62,154.08,127043.0,152.8503,153.3769,152.6416,153.0987,127043.0
2025-01-13 15:30:00,154.09,154.89,153.67,154.8,294247.0,153.1086,153.9035,152.6913,153.8141,294247.0
2025-01-14 09:30:00,156.65,157.6,155.61,157.01,227676.0,155.6523,156.5963,154.619,156.01,227676.0
2025-01-14 10:00:00,156.93,158.62,156.67,157.97,221996.0,155.9305,157.6098,155.6722,156.9639,221996.0
2025-01-14 10:30:00,157.92,158.2,157.27,157.65,113927.0,156.9142,157.1925,156.2684,156.646,113927.0
2025-01-14 11:00:00,157.6,158.26,157.18,157.74,162722.0,156.5963,157.2521,156.179,156.7354,162722.0
2025-01-14 11:30:00,157.8,157.85,156.81,156.97,171131.0,156.795,156.8447,155.8113,155.9703,171131.0
2025-01-14 12:00:00,156.84,157.82,156.82,157.65,69293.0,155.8411,156.8149,155.8212,156.646,69293.0
2025-01-14 12:30:00,157.64,158.37,157.16,158.19,79038.0,156.636,157.3614,156.1591,157.1825,79038.0
2025-01-14 13:00:00,158.14,158.78,158.04,158.77,69434.0,157.1328,157.7688,157.0335,157.7588,69434.0
2025-01-14 13:30:00,158.7,159.48,158.55,159.45,63045.0,157.6893,158.4643,157.5402,158.4345,63045.0
2025-01-14 14:00:00,159.38,159.92,159.14,159.52,93106.0,158.3649,158.9015,158.1265,158.5041,93106.0
2025-01-14 14:30:00,159.47,159.68,158.64,158.66,71099.0,158.4544,158.663,157.6297,157.6495,71099.0
2025-01-14 15:00:00,158.7,159.3,158.19,159.08,151428.0,157.6893,158.2855,157.1825,158.0669,151428.0
2025-01-14 15:30:00,159.07,159.65,158.59,159.31,499134.0,158.0569,158.6332,157.58,158.2954,499134.0
2025-01-15 09:30:00,166.0,167.24,163.82,166.9,350835.0,164.9428,166.1749,162.7767,165.837,350835.0
2025-01-15 10:00:00,166.86,167.88,166.42,166.59,308440.0,165.7973,166.8108,165.3601,165.529,308440.0
2025-01-15 10:30:00,166.59,166.7,164.68,165.15,142573.0,165.529,165.6383,163.6312,164.0982,142573.0
2025-01-15 11:00:00,165.15,165.82,164.61,165.55,92836.0,164.0982,164.7639,163.5616,164.4956,92836.0
2025-01-15 11:30:00,165.49,165.49,164.61,165.04,98919.0,164.436,164.436,163.5616,163.9889,98919.0
2025-01-15 12:00:00,164.99,165.06,164.0,164.31,129854.0,163.9392,164.0088,162.9555,163.2635,129854.0
2025-01-15 12:30:00,164.25,164.41,163.7,163.78,96944.0,163.2039,163.3629,162.6574,162.7369,96944.0
2025-01-15 13:00:00,163.81,164.31,163.67,164.09,74831.0,162.7667,163.2635,162.6276,163.0449,74831.0
2025-01-15 13:30:00,164.12,164.53,163.71,164.42,123527.0,163.0748,163.4821,162.6674,163.3728,123527.0
2025-01-15 14:00:00,164.37,164.91,164.01,164.91,70508.0,163.3232,163.8597,162.9655,163.8597,70508.0
2025-01-15 14:30:00,164.87,165.23,164.57,164.83,125443.0,163.82,164.1777,163.5219,163.7802,125443.0
2025-01-15 15:00:00,164.78,165.45,164.77,165.32,112398.0,163.7306,164.3963,163.7206,164.2671,112398.0
2025-01-15 15:30:00,165.28,165.47,164.71,164.86,422938.0,164.2274,164.4162,163.661,163.81,422938.0
2025-01-16 09:30:00,165.54,166.44,164.78,164.78,78520.0,164.4857,165.38,163.7306,163.7306,78520.0
2025-01-16 10:00:00,164.63,166.24,164.4,166.09,144341.0,163.5815,165.1813,163.353,165.0322,144341.0
2025-01-16 10:30:00,166.09,166.47,165.05,165.76,111168.0,165.0322,165.4098,163.9988,164.7043,111168.0
2025-01-16 11:00:00,165.72,166.36,165.42,165.9,230732.0,164.6646,165.3005,164.3665,164.8434,230732.0
2025-01-16 11:30:00,165.84,166.07,165.23,165.81,160731.0,164.7838,165.0123,164.1777,164.754,160731.0
2025-01-16 12:00:00,165.8,166.25,165.56,166.09,137484.0,164.7441,165.1912,164.5056,165.0322,137484.0
2025-01-16 12:30:00,166.14,166.14,165.3,165.47,140455.0,165.0819,165.0819,164.2472,164.4162,140455.0
2025-01-16 13:00:00,165.47,165.62,164.93,165.06,133524.0,164.4162,164.5652,163.8796,164.0088,133524.0
2025-01-16 13:30:00,165.0,165.56,164.58,165.47,105690.0,163.9492,164.5056,163.5318,164.4162,105690.0
2025-01-16 14:00:00,165.42,165.88,165.22,165.64,122672.0,164.3665,164.8235,164.1677,164.5851,122672.0
2025-01-16 14:30:00,165.6,165.65,164.8,164.9,94581.0,164.5453,164.595,163.7504,163.8498,94581.0
2025-01-16 15:00:00,164.9,165.22,164.76,165.03,163656.0,163.8498,164.1677,163.7107,163.979,163656.0
2025-01-16 15:30:00,165.05,166.26,165.05,165.92,490653.0,163.9988,165.2011,163.9988,164.8633,490653.0
2025-01-17 09:30:00,167.27,169.02,166.19,168.43,378395.0,166.2047,167.9435,165.1316,167.3573,378395.0
2025-01-17 10:00:00,168.24,168.64,166.77,167.32,106400.0,167.1685,167.566,165.7079,166.2544,106400.0
2025-01-17 10:30:00,167.32,167.84,167.17,167.38,73717.0,166.2544,166.7711,166.1053,166.314,73717.0
2025-01-17 11:00:00,167.38,167.41,166.55,166.79,112249.0,166.314,166.3438,165.4893,165.7278,112249.0
2025-01-17 11:30:00,166.72,167.35,166.66,166.88,81599.0,165.6582,166.2842,165.5986,165.8172,81599.0
2025-01-17 12:00:00,166.89,166.94,166.52,166.75,78304.0,165.8271,165.8768,165.4595,165.688,78304.0
2025-01-17 12:30:00,166.79,166.88,166.38,166.57,32934.0,165.7278,165.8172,165.3204,165.5092,32934.0
2025-01-17 13:00:00,166.62,166.76,166.18,166.41,48493.0,165.5588,165.6979,165.1216,165.3502,48493.0
2025-01-17 13:30:00,166.25,166.7,166.01,166.69,55790.0,165.1912,165.6383,164.9527,165.6284,55790.0
2025-01-17 14:00:00,166.67,167.25,166.54,167.09,67469.0,165.6085,166.1848,165.4793,166.0258,67469.0
2025-01-17 14:30:00,167.05,167.8,166.88,167.36,91354.0,165.9861,166.7313,165.8172,166.2941,91354.0
2025-01-17 15:00:00,167.36,167.72,167.16,167.42,76191.0,166.2941,166.6518,166.0954,166.3537,76191.0
2025-01-17 15:30:00,167.38,167.58,166.72,167.03,293768.0,166.314,166.5127,165.6582,165.9662,293768.0
2025-01-21 09:30:00,168.96,171.93,168.4,169.71,238000.0,167.8839,170.835,167.3275,168.6292,238000.0
2025-01-21 10:00:00,169.86,169.93,168.37,168.86,126079.0,168.7782,168.8478,167.2977,167.7846,126079.0
2025-01-21 10:30:00,168.72,169.83,168.54,169.81,64142.0,167.6455,168.7484,167.4666,168.7285,64142.0
2025-01-21 11:00:00,169.8,171.16,169.66,170.96,68126.0,168.7186,170.0699,168.5795,169.8712,68126.0
2025-01-21 11:30:00,170.93,171.13,169.88,170.01,94237.0,169.8414,170.0401,168.7981,168.9272,94237.0
2025-01-21 12:00:00,169.84,169.84,169.09,169.49,102878.0,168.7583,168.7583,168.0131,168.4106,102878.0
2025-01-21 12:30:00,169.53,169.77,169.21,169.65,99142.0,168.4503,168.6888,168.1323,168.5695,99142.0
2025-01-21 13:00:00,169.67,169.91,168.97,169.06,136494.0,168.5894,168.8279,167.8939,167.9833,136494.0
2025-01-21 13:30:00,169.06,169.67,168.91,169.41,105616.0,167.9833,168.5894,167.8342,168.3311,105616.0
2025-01-21 14:00:00,169.43,169.66,168.96,169.22,117361.0,168.3509,168.5795,167.8839,168.1423,117361.0
2025-01-21 14:30:00,169.26,170.12,169.14,169.9,352708.0,168.182,169.0365,168.0628,168.8179,352708.0
2025-01-21 15:00:00,169.9,170.0,169.23,169.44,105702.0,168.8179,168.9173,168.1522,168.3609,105702.0
2025-01-21 15:30:00,169.45,169.45,168.55,169.33,527479.0,168.3708,168.3708,167.4765,168.2516,527479.0
2025-01-22 09:30:00,170.0,171.32,169.25,169.37,144679.0,168.9173,170.2289,168.1721,168.2913,144679.0
2025-01-22 10:00:00,169.36,170.18,168.53,169.89,83648.0,168.2814,169.0962,167.4567,168.808,83648.0
2025-01-22 10:30:00,169.93,169.95,168.96,169.12,85087.0,168.8478,168.8676,167.8839,168.0429,85087.0
2025-01-22 11:00:00,169.12,169.24,168.56,168.74,114332.0,168.0429,168.1621,167.4865,167.6653,114332.0
2025-01-22 11:30:00,168.76,168.9,167.88,168.25,117368.0,167.6852,167.8243,166.8108,167.1785,117368.0
2025-01-22 12:00:00,168.2,168.3,167.7,168.06,60046.0,167.1288,167.2281,166.632,166.9897,60046.0
2025-01-22 12:30:00,168.06,168.2,167.7,167.74,58981.0,166.9897,167.1288,166.632,166.6717,58981.0
2025-01-22 13:00:00,167.71,168.73,167.7,168.66,73580.0,166.6419,167.6554,166.632,167.5858,73580.0
2025-01-22 13:30:00,168.67,168.75,168.12,168.12,57885.0,167.5958,167.6753,167.0493,167.0493,57885.0
2025-01-22 14:00:00,168.18,168.45,167.99,168.1,72700.0,167.1089,167.3772,166.9201,167.0294,72700.0
2025-01-22 14:30:00,168.15,168.64,168.13,168.56,60495.0,167.0791,167.566,167.0592,167.4865,60495.0
2025-01-22 15:00:00,168.63,168.64,167.85,168.1,117491.0,167.556,167.566,166.781,167.0294,117491.0
2025-01-22 15:30:00,168.06,169.15,168.04,168.86,296468.0,166.9897,168.0727,166.9698,167.7846,296468.0
2025-01-23 09:30:00,168.2,170.25,168.19,169.91,87921.0,167.1288,169.1657,167.1188,168.8279,87921.0
2025-01-23 10:00:00,170.0,171.01,169.46,170.03,165811.0,168.9173,169.9209,168.3807,168.9471,165811.0
2025-01-23 10:30:00,170.06,170.8,169.24,170.38,160528.0,168.9769,169.7122,168.1621,169.2949,160528.0
2025-01-23 11:00:00,170.4,170.69,169.74,170.22,63763.0,169.3148,169.6029,168.659,169.1359,63763.0
2025-01-23 11:30:00,170.22,171.39,170.22,171.29,94151.0,169.1359,170.2985,169.1359,170.1991,94151.0
2025-01-23 12:00:00,171.27,172.14,171.19,172.07,163339.0,170.1792,171.0437,170.0997,170.9741,163339.0
2025-01-23 12:30:00,172.03,173.1,171.96,173.06,86588.0,170.9344,171.9976,170.8648,171.9578,86588.0
2025-01-23 13:00:00,173.06,173.49,172.85,172.85,95035.0,171.9578,172.3851,171.7492,171.7492,95035.0
2025-01-23 13:30:00,172.84,172.85,171.76,171.89,112298.0,171.7392,171.7492,170.6661,170.7953,112298.0
2025-01-23 14:00:00,171.92,172.28,171.62,171.62,55680.0,170.8251,171.1828,170.527,170.527,55680.0
2025-01-23 14:30:00,171.68,171.77,171.14,171.15,87832.0,170.5866,170.676,170.05,170.06,87832.0
2025-01-23 15:00:00,171.19,171.37,170.86,171.19,78089.0,170.0997,170.2786,169.7718,170.0997,78089.0
2025-01-23 15:30:00,171.19,171.26,169.41,169.76,515604.0,170.0997,170.1693,168.3311,168.6788,515604.0
2025-01-24 09:30:00,169.51,170.83,169.25,170.83,117104.0,168.4304,169.742,168.1721,169.742,117104.0
2025-01-24 10:00:00,170.83,171.5,170.64,170.82,67062.0,169.742,170.4078,169.5532,169.7321,67062.0
2025-01-24 10:30:00,170.76,171.07,170.51,170.63,62779.0,169.6725,169.9805,169.4241,169.5433,62779.0
2025-01-24 11:00:00,170.62,171.1,170.41,170.93,53375.0,169.5334,170.0103,169.3247,169.8414,53375.0
2025-01-24 11:30:00,170.91,171.92,170.9,171.58,70276.0,169.8215,170.8251,169.8116,170.4872,70276.0
2025-01-24 12:00:00,171.62,172.26,171.14,172.07,86334.0,170.527,171.1629,170.05,170.9741,86334.0
2025-01-24 12:30:00,172.06,172.15,171.61,171.72,63758.0,170.9642,171.0536,170.5171,170.6264,63758.0
2025-01-24 13:00:00,171.75,171.99,171.48,171.91,40075.0,170.6562,170.8946,170.3879,170.8151,40075.0
2025-01-24 13:30:00,171.95,172.04,171.0,171.09,65733.0,170.8549,170.9443,169.9109,170.0004,65733.0
2025-01-24 14:00:00,171.09,171.28,170.82,171.0,131581.0,170.0004,170.1892,169.7321,169.9109,131581.0
2025-01-24 14:30:00,171.02,171.2,170.66,170.87,90687.0,169.9308,170.1097,169.5731,169.7818,90687.0
2025-01-24 15:00:00,170.92,171.64,170.81,171.28,167546.0,169.8314,170.5469,169.7221,170.1892,167546.0
2025-01-24 15:30:00,171.32,172.18,171.05,172.01,333409.0,170.2289,171.0834,169.9606,170.9145,333409.0
2025-01-27 09:30:00,167.94,169.25,166.41,168.28,195527.0,166.8704,168.1721,165.3502,167.2083,195527.0
2025-01-27 10:00:00,168.28,168.61,166.44,166.81,156911.0,167.2083,167.5362,165.38,165.7476,156911.0
2025-01-27 10:30:00,166.84,167.26,165.79,166.62,92482.0,165.7774,166.1948,164.7341,165.5588,92482.0
2025-01-27 11:00:00,166.61,167.0,164.95,165.43,204047.0,165.5489,165.9364,163.8995,164.3764,204047.0
2025-01-27 11:30:00,165.4,165.92,165.0,165.17,80718.0,164.3466,164.8633,163.9492,164.1181,80718.0
2025-01-27 12:00:00,165.25,166.75,165.17,166.45,83308.0,164.1976,165.688,164.1181,165.3899,83308.0
2025-01-27 12:30:00,166.5,167.11,165.45,165.57,95885.0,165.4396,166.0457,164.3963,164.5155,95885.0
2025-01-27 13:00:00,165.42,165.52,164.09,164.24,103010.0,164.3665,164.4658,163.0449,163.194,103010.0
2025-01-27 13:30:00,164.2,164.6,164.17,164.24,114372.0,163.1542,163.5517,163.1244,163.194,114372.0
2025-01-27 14:00:00,164.28,166.55,164.25,166.41,100949.0,163.2337,165.4893,163.2039,165.3502,100949.0
2025-01-27 14:30:00,166.41,166.73,163.9,163.98,124667.0,165.3502,165.6681,162.8562,162.9356,124667.0
2025-01-27 15:00:00,163.99,165.77,163.93,165.37,134768.0,162.9456,164.7142,162.886,164.3168,134768.0
2025-01-27 15:30:00,165.45,167.38,165.31,167.33,503789.0,164.3963,166.314,164.2572,166.2643,503789.0
2025-01-28 09:30:00,168.26,168.5,165.44,166.31,138384.0,167.1884,167.4269,164.3863,165.2508,138384.0
2025-01-28 10:00:00,166.37,169.06,166.37,168.68,107496.0,165.3104,167.9833,165.3104,167.6057,107496.0
2025-01-28 10:30:00,168.72,168.93,168.2,168.82,96970.0,167.6455,167.8541,167.1288,167.7448,96970.0
2025-01-28 11:00:00,168.83,170.02,168.69,168.84,199218.0,167.7548,168.9372,167.6156,167.7647,199218.0
2025-01-28 11:30:00,168.84,169.15,168.31,169.04,86061.0,167.7647,168.0727,167.2381,167.9634,86061.0
2025-01-28 12:00:00,169.04,169.92,168.82,169.41,126430.0,167.9634,168.8378,167.7448,168.3311,126430.0
2025-01-28 12:30:00,169.4,169.42,168.82,169.2,105563.0,168.3211,168.341,167.7448,168.1224,105563.0
2025-01-28 13:00:00,169.17,169.67,169.02,169.64,85726.0,168.0926,168.5894,167.9435,168.5596,85726.0
2025-01-28 13:30:00,169.61,169.69,169.14,169.24,67825.0,168.5298,168.6093,168.0628,168.1621,67825.0
2025-01-28 14:00:00,169.22,169.79,168.7,169.63,122896.0,168.1423,168.7086,167.6256,168.5497,122896.0
2025-01-28 14:30:00,169.59,170.7,169.59,170.13,101167.0,168.5099,169.6128,168.5099,169.0465,101167.0
2025-01-28 15:00:00,170.15,170.17,169.6,169.8,155629.0,169.0664,169.0862,168.5199,168.7186,155629.0
2025-01-28 15:30:00,169.77,169.88,169.18,169.38,400748.0,168.6888,168.7981,168.1025,168.3013,400748.0
2025-01-29 09:30:00,169.46,170.42,168.76,170.3,132044.0,168.3807,169.3346,167.6852,169.2154,132044.0
2025-01-29 10:00:00,170.3,171.43,169.64,170.3,140246.0,169.2154,170.3382,168.5596,169.2154,140246.0
2025-01-29 10:30:00,170.31,170.65,169.79,170.16,98252.0,169.2253,169.5632,168.7086,169.0763,98252.0
2025-01-29 11:00:00,170.07,170.19,169.39,169.77,79795.0,168.9869,169.1061,168.3112,168.6888,79795.0
2025-01-29 11:30:00,169.8,170.06,169.65,169.7,51324.0,168.7186,168.9769,168.5695,168.6192,51324.0
2025-01-29 12:00:00,169.7,170.5,169.63,170.48,41506.0,168.6192,169.4141,168.5497,169.3942,41506.0
2025-01-29 12:30:00,170.55,170.56,169.98,170.0,45760.0,169.4638,169.4737,168.8974,168.9173,45760.0
2025-01-29 13:00:00,170.0,170.21,169.24,170.13,47557.0,168.9173,169.126,168.1621,169.0465,47557.0
2025-01-29 13:30:00,170.15,170.16,169.57,170.06,39144.0,169.0664,169.0763,168.49,168.9769,39144.0
2025-01-29 14:00:00,169.91,169.91,168.6,169.11,85058.0,168.8279,168.8279,167.5262,168.033,85058.0
2025-01-29 14:30:00,169.15,171.28,169.13,170.86,226835.0,168.0727,170.1892,168.0528,169.7718,226835.0
2025-01-29 15:00:00,170.96,172.04,169.8,171.85,138474.0,169.8712,170.9443,168.7186,170.7555,138474.0
2025-01-29 15:30:00,171.85,172.19,170.68,171.13,513157.0,170.7555,171.0934,169.593,170.0401,513157.0
2025-01-30 09:30:00,172.8,173.39,170.77,170.8,157182.0,171.6995,172.2857,169.6824,169.7122,157182.0
2025-01-30 10:00:00,171.03,171.51,169.67,169.81,73217.0,169.9407,170.4177,168.5894,168.7285,73217.0
2025-01-30 10:30:00,169.85,171.1,168.89,169.1,78474.0,168.7683,170.0103,167.8144,168.023,78474.0
2025-01-30 11:00:00,169.13,170.16,168.88,170.12,76762.0,168.0528,169.0763,167.8044,169.0365,76762.0
2025-01-30 11:30:00,170.12,171.03,169.64,170.95,61537.0,169.0365,169.9407,168.5596,169.8613,61537.0
2025-01-30 12:00:00,170.95,171.18,170.28,170.54,58715.0,169.8613,170.0898,169.1955,169.4539,58715.0
2025-01-30 12:30:00,170.49,171.14,170.38,170.55,240746.0,169.4042,170.05,169.2949,169.4638,240746.0
2025-01-30 13:00:00,170.64,171.84,170.48,171.65,79708.0,169.5532,170.7456,169.3942,170.5568,79708.0
2025-01-30 13:30:00,171.65,172.36,171.46,171.85,81385.0,170.5568,171.2623,170.368,170.7555,81385.0
2025-01-30 14:00:00,171.86,172.17,171.75,172.01,64887.0,170.7655,171.0735,170.6562,170.9145,64887.0
2025-01-30 14:30:00,171.95,172.13,171.83,172.01,70090.0,170.8549,171.0337,170.7357,170.9145,70090.0
2025-01-30 15:00:00,171.96,172.07,171.52,171.81,101077.0,170.8648,170.9741,170.4276,170.7158,101077.0
2025-01-30 15:30:00,171.81,172.06,170.29,171.75,480025.0,170.7158,170.9642,169.2055,170.6562,480025.0
2025-01-31 09:30:00,172.68,174.3,172.06,173.97,131933.0,171.5802,173.1899,170.9642,172.862,131933.0
2025-01-31 10:00:00,173.97,174.03,172.98,173.91,95921.0,172.862,172.9216,171.8783,172.8024,95921.0
2025-01-31 10:30:00,173.91,174.5,173.71,173.77,58097.0,172.8024,173.3886,172.6037,172.6633,58097.0
2025-01-31 11:00:00,173.81,174.5,173.75,174.12,78902.0,172.703,173.3886,172.6434,173.0111,78902.0
2025-01-31 11:30:00,174.25,174.91,174.12,174.25,75605.0,173.1402,173.796,173.0111,173.1402,75605.0
2025-01-31 12:00:00,174.18,174.18,173.65,174.18,60440.0,173.0707,173.0707,172.5441,173.0707,60440.0
2025-01-31 12:30:00,174.15,174.18,173.32,173.38,50992.0,173.0409,173.0707,172.2162,172.2758,50992.0
2025-01-31 13:00:00,173.4,173.51,171.87,171.88,86049.0,172.2957,172.405,170.7754,170.7853,86049.0
2025-01-31 13:30:00,171.82,171.9,170.61,171.8,77389.0,170.7257,170.8052,169.5234,170.7058,77389.0
2025-01-31 14:00:00,171.86,172.16,171.09,171.88,60701.0,170.7655,171.0636,170.0004,170.7853,60701.0
2025-01-31 14:30:00,171.95,172.23,171.15,172.18,64324.0,170.8549,171.1331,170.06,171.0834,64324.0
2025-01-31 15:00:00,172.14,172.21,171.0,171.1,114058.0,171.0437,171.1132,169.9109,170.0103,114058.0
2025-01-31 15:30:00,171.16,171.76,170.68,170.95,269741.0,170.0699,170.6661,169.593,169.8613,269741.0
2025-02-03 09:30:00,166.28,168.22,166.1,166.1,210265.0,165.221,167.1486,165.0421,165.0421,210265.0
2025-02-03 10:00:00,166.07,167.94,165.23,167.89,188694.0,165.0123,166.8704,164.1777,166.8207,188694.0
2025-02-03 10:30:00,168.07,169.5,167.55,168.83,133123.0,166.9996,168.4205,166.4829,167.7548,133123.0
2025-02-03 11:00:00,168.79,169.31,167.44,168.75,108333.0,167.715,168.2317,166.3736,167.6753,108333.0
2025-02-03 11:30:00,168.71,169.18,168.11,168.24,128249.0,167.6355,168.1025,167.0393,167.1685,128249.0
2025-02-03 12:00:00,168.22,168.83,168.08,168.27,80852.0,167.1486,167.7548,167.0095,167.1983,80852.0
2025-02-03 12:30:00,168.21,168.61,167.9,168.44,92154.0,167.1387,167.5362,166.8307,167.3672,92154.0
2025-02-03 13:00:00,168.44,168.9,167.72,168.64,88550.0,167.3672,167.8243,166.6518,167.566,88550.0
2025-02-03 13:30:00,168.65,168.89,168.37,168.46,74883.0,167.5759,167.8144,167.2977,167.3871,74883.0
2025-02-03 14:00:00,168.46,169.21,168.39,169.02,73119.0,167.3871,168.1323,167.3176,167.9435,73119.0
2025-02-03 14:30:00,169.03,169.41,168.82,169.07,97879.0,167.9535,168.3311,167.7448,167.9932,97879.0
2025-02-03 15:00:00,169.06,169.16,167.95,168.0,106125.0,167.9833,168.0827,166.8804,166.93,106125.0
2025-02-03 15:30:00,167.96,168.38,166.94,167.01,433306.0,166.8903,167.3076,165.8768,165.9463,433306.0
2025-02-04 09:30:00,164.1,169.33,161.3,162.36,633050.0,163.0549,168.2516,160.2727,161.326,633050.0
2025-02-04 10:00:00,162.36,165.74,161.62,164.69,445291.0,161.326,164.6844,160.5907,163.6411,445291.0
2025-02-04 10:30:00,164.69,165.06,161.68,162.06,302783.0,163.6411,164.0088,160.6503,161.0279,302783.0
2025-02-04 11:00:00,162.07,164.5,162.07,164.39,171462.0,161.0378,163.4523,161.0378,163.343,171462.0
2025-02-04 11:30:00,164.27,164.49,162.76,163.22,86361.0,163.2238,163.4424,161.7234,162.1805,86361.0
2025-02-04 12:00:00,163.2,163.85,162.21,162.22,137434.0,162.1606,162.8065,161.1769,161.1869,137434.0
2025-02-04 12:30:00,162.31,163.14,162.08,163.09,91715.0,161.2763,162.101,161.0477,162.0513,91715.0
2025-02-04 13:00:00,163.12,164.46,162.72,164.22,154762.0,162.0811,163.4126,161.6837,163.1741,154762.0
2025-02-04 13:30:00,164.22,164.22,162.21,162.64,123940.0,163.1741,163.1741,161.1769,161.6042,123940.0
2025-02-04 14:00:00,162.61,163.15,161.84,161.97,115251.0,161.5744,162.1109,160.8093,160.9384,115251.0
2025-02-04 14:30:00,162.03,162.58,161.5,161.58,149976.0,160.9981,161.5446,160.4714,160.5509,149976.0
2025-02-04 15:00:00,161.61,162.5,161.06,161.34,159495.0,160.5807,161.4651,160.0342,160.3125,159495.0
2025-02-04 15:30:00,161.35,162.91,161.19,162.56,669658.0,160.3224,161.8725,160.1634,161.5247,669658.0
2025-02-05 09:30:00,161.17,162.85,160.38,161.83,212785.0,160.1435,161.8128,159.3586,160.7993,212785.0
2025-02-05 10:00:00,161.94,164.74,161.05,164.1,215293.0,160.9086,163.6908,160.0243,163.0549,215293.0
2025-02-05 10:30:00,164.1,164.6,163.18,164.52,97560.0,163.0549,163.5517,162.1407,163.4722,97560.0
2025-02-05 11:00:00,164.53,164.68,162.79,163.64,71831.0,163.4821,163.6312,161.7532,162.5978,71831.0
2025-02-05 11:30:00,163.42,164.99,163.42,164.87,107083.0,162.3792,163.9392,162.3792,163.82,107083.0
2025-02-05 12:00:00,164.87,165.05,162.85,163.38,147676.0,163.82,163.9988,161.8128,162.3395,147676.0
2025-02-05 12:30:00,163.38,164.13,163.16,163.98,67410.0,162.3395,163.0847,162.1209,162.9356,67410.0
2025-02-05 13:00:00,163.99,164.4,163.65,163.82,56563.0,162.9456,163.353,162.6077,162.7767,56563.0
2025-02-05 13:30:00,163.84,164.36,163.77,164.18,40339.0,162.7965,163.3132,162.727,163.1344,40339.0
2025-02-05 14:00:00,164.25,164.85,164.13,164.56,73535.0,163.2039,163.8001,163.0847,163.512,73535.0
2025-02-05 14:30:00,164.56,164.98,164.46,164.82,64003.0,163.512,163.9293,163.4126,163.7703,64003.0
2025-02-05 15:00:00,164.85,165.66,164.8,165.65,137864.0,163.8001,164.6049,163.7504,164.595,137864.0
2025-02-05 15:30:00,165.52,166.17,165.23,165.81,249948.0,164.4658,165.1117,164.1777,164.754,249948.0
2025-02-06 09:30:00,168.11,168.25,165.46,165.62,89759.0,167.0393,167.1785,164.4062,164.5652,89759.0
2025-02-06 10:00:00,165.82,167.34,165.71,166.56,57716.0,164.7639,166.2742,164.6546,165.4992,57716.0
2025-02-06 10:30:00,166.56,167.42,166.34,167.27,49023.0,165.4992,166.3537,165.2806,166.2047,49023.0
2025-02-06 11:00:00,167.06,168.12,167.03,168.02,35627.0,165.996,167.0493,165.9662,166.9499,35627.0
2025-02-06 11:30:00,167.95,168.15,167.39,167.93,42728.0,166.8804,167.0791,166.3239,166.8605,42728.0
2025-02-06 12:00:00,167.86,168.14,167.49,167.68,54394.0,166.7909,167.0692,166.4233,166.6121,54394.0
2025-02-06 12:30:00,167.67,167.69,167.04,167.04,29009.0,166.6021,166.622,165.9762,165.9762,29009.0
2025-02-06 13:00:00,167.12,167.52,166.76,167.01,47007.0,166.0556,166.4531,165.6979,165.9463,47007.0
2025-02-06 13:30:00,166.97,167.02,163.21,164.95,257792.0,165.9066,165.9563,162.1706,163.8995,257792.0
2025-02-06 14:00:00,164.91,165.52,164.06,164.81,106063.0,163.8597,164.4658,163.0151,163.7604,106063.0
2025-02-06 14:30:00,164.78,165.07,164.04,164.75,61607.0,163.7306,164.0187,162.9953,163.7007,61607.0
2025-02-06 15:00:00,164.87,165.5,164.83,165.5,70279.0,163.82,164.446,163.7802,164.446,70279.0
2025-02-06 15:30:00,165.56,165.79,164.66,164.93,203991.0,164.5056,164.7341,163.6113,163.8796,203991.0
2025-02-07 09:30:00,165.56,167.15,164.55,164.89,153011.0,164.5056,166.0855,163.502,163.8399,153011.0
2025-02-07 10:00:00,164.8,165.7,163.74,165.36,95168.0,163.7504,164.6447,162.6972,164.3069,95168.0
2025-02-07 10:30:00,165.06,166.07,164.38,164.84,79867.0,164.0088,165.0123,163.3331,163.7902,79867.0
2025-02-07 11:00:00,164.74,165.27,164.1,164.26,56231.0,163.6908,164.2174,163.0549,163.2139,56231.0
2025-02-07 11:30:00,164.35,164.6,163.95,164.05,68359.0,163.3033,163.5517,162.9058,163.0052,68359.0
2025-02-07 12:00:00,164.19,164.77,163.76,164.69,37424.0,163.1443,163.7206,162.717,163.6411,37424.0
2025-02-07 12:30:00,164.69,164.87,164.5,164.67,43652.0,163.6411,163.82,163.4523,163.6213,43652.0
2025-02-07 13:00:00,164.67,165.95,164.56,165.88,79675.0,163.6213,164.8931,163.512,164.8235,79675.0
2025-02-07 13:30:00,165.81,165.94,164.54,164.61,57680.0,164.754,164.8832,163.4921,163.5616,57680.0
2025-02-07 14:00:00,164.62,164.99,164.25,164.25,85769.0,163.5716,163.9392,163.2039,163.2039,85769.0
2025-02-07 14:30:00,164.22,164.52,163.85,163.97,111618.0,163.1741,163.4722,162.8065,162.9257,111618.0
2025-02-07 15:00:00,163.91,163.91,163.32,163.45,52059.0,162.8661,162.8661,162.2799,162.409,52059.0
2025-02-07 15:30:00,163.45,163.99,163.11,163.39,221566.0,162.409,162.9456,162.0712,162.3494,221566.0
2025-02-10 09:30:00,164.49,164.76,162.1,163.4,99484.0,163.4424,163.7107,161.0676,162.3593,99484.0
2025-02-10 10:00:00,163.36,163.36,161.31,161.53,63656.0,162.3196,162.3196,160.2827,160.5013,63656.0
2025-02-10 10:30:00,161.56,162.04,160.81,161.79,74081.0,160.5311,161.008,159.7858,160.7596,74081.0
2025-02-10 11:00:00,161.88,162.09,160.79,160.98,50511.0,160.849,161.0577,159.766,159.9548,50511.0
2025-02-10 11:30:00,161.09,161.68,160.87,161.54,32088.0,160.0641,160.6503,159.8455,160.5112,32088.0
2025-02-10 12:00:00,161.51,161.7,161.17,161.28,35425.0,160.4814,160.6702,160.1435,160.2528,35425.0
2025-02-10 12:30:00,161.27,162.15,161.27,162.15,30413.0,160.2429,161.1173,160.2429,161.1173,30413.0
2025-02-10 13:00:00,162.15,162.58,162.04,162.07,28032.0,161.1173,161.5446,161.008,161.0378,28032.0
2025-02-10 13:30:00,162.08,162.67,161.92,162.64,34330.0,161.0477,161.634,160.8888,161.6042,34330.0
2025-02-10 14:00:00,162.65,162.86,162.32,162.52,31439.0,161.6141,161.8228,161.2862,161.4849,31439.0
2025-02-10 14:30:00,162.52,162.61,162.24,162.24,48484.0,161.4849,161.5744,161.2067,161.2067,48484.0
2025-02-10 15:00:00,162.23,162.47,161.95,162.28,36288.0,161.1968,161.4353,160.9186,161.2465,36288.0
2025-02-10 15:30:00,162.26,162.72,161.88,162.14,266255.0,161.2266,161.6837,160.849,161.1074,266255.0
2025-02-11 09:30:00,160.5,160.55,158.03,158.13,201157.0,159.4778,159.5275,157.0235,157.1229,201157.0
2025-02-11 10:00:00,158.31,158.72,156.88,156.91,182477.0,157.3018,157.7091,155.8809,155.9107,182477.0
2025-02-11 10:30:00,156.93,158.69,156.93,158.14,137894.0,155.9305,157.6793,155.9305,157.1328,137894.0
2025-02-11 11:00:00,158.16,158.21,157.19,157.19,90241.0,157.1527,157.2024,156.1889,156.1889,90241.0
2025-02-11 11:30:00,157.22,157.58,156.96,157.46,186326.0,156.2187,156.5764,155.9604,156.4572,186326.0
2025-02-11 12:00:00,157.39,158.49,157.23,158.29,121852.0,156.3876,157.4806,156.2286,157.2819,121852.0
2025-02-11 12:30:00,158.28,158.44,157.97,158.13,92222.0,157.2719,157.4309,156.9639,157.1229,92222.0
2025-02-11 13:00:00,158.19,158.31,157.92,158.1,110366.0,157.1825,157.3018,156.9142,157.0931,110366.0
2025-02-11 13:30:00,158.04,158.57,157.99,158.0,159009.0,157.0335,157.5601,156.9838,156.9937,159009.0
2025-02-11 14:00:00,157.99,158.51,157.97,158.35,76860.0,156.9838,157.5005,156.9639,157.3415,76860.0
2025-02-11 14:30:00,158.41,158.72,158.2,158.28,173646.0,157.4011,157.7091,157.1925,157.2719,173646.0
2025-02-11 15:00:00,158.31,158.63,158.15,158.37,159480.0,157.3018,157.6197,157.1428,157.3614,159480.0
2025-02-11 15:30:00,158.34,158.44,157.79,158.13,471128.0,157.3316,157.4309,156.7851,157.1229,471128.0
2025-02-12 09:30:00,155.1,155.34,152.8,154.94,354931.0,154.1122,154.3507,151.8268,153.9532,354931.0
2025-02-12 10:00:00,154.98,155.89,154.38,155.64,360899.0,153.993,154.8972,153.3968,154.6488,360899.0
2025-02-12 10:30:00,155.6,157.24,155.34,156.95,231848.0,154.609,156.2386,154.3507,155.9504,231848.0
2025-02-12 11:00:00,156.95,157.06,155.63,155.72,242138.0,155.9504,156.0597,154.6388,154.7283,242138.0
2025-02-12 11:30:00,155.7,157.14,155.64,156.96,133673.0,154.7084,156.1392,154.6488,155.9604,133673.0
2025-02-12 12:00:00,156.97,157.26,156.67,156.68,117004.0,155.9703,156.2584,155.6722,155.6821,117004.0
2025-02-12 12:30:00,156.66,157.3,156.56,157.23,133274.0,155.6623,156.2982,155.5629,156.2286,133274.0
2025-02-12 13:00:00,157.22,157.98,157.19,157.89,70029.0,156.2187,156.9739,156.1889,156.8844,70029.0
2025-02-12 13:30:00,157.92,157.93,157.45,157.58,149310.0,156.9142,156.9242,156.4472,156.5764,149310.0
2025-02-12 14:00:00,157.58,157.65,157.13,157.39,95259.0,156.5764,156.646,156.1293,156.3876,95259.0
2025-02-12 14:30:00,157.39,157.71,157.36,157.44,102138.0,156.3876,156.7056,156.3578,156.4373,102138.0
2025-02-12 15:00:00,157.5,157.54,157.1,157.12,101434.0,156.4969,156.5367,156.0995,156.1193,101434.0
2025-02-12 15:30:00,157.12,157.48,156.29,157.44,360034.0,156.1193,156.477,155.2946,156.4373,360034.0
2025-02-13 09:30:00,158.2,159.89,157.8,157.96,108768.0,157.1925,158.8717,156.795,156.954,108768.0
2025-02-13 10:00:00,157.96,158.62,157.61,158.02,90286.0,156.954,157.6098,156.6062,157.0136,90286.0
2025-02-13 10:30:00,158.1,158.32,157.2,157.63,70443.0,157.0931,157.3117,156.1988,156.6261,70443.0
2025-02-13 11:00:00,157.59,158.07,157.23,157.61,44467.0,156.5863,157.0633,156.2286,156.6062,44467.0
2025-02-13 11:30:00,157.69,158.2,157.32,157.42,40726.0,156.6857,157.1925,156.3181,156.4174,40726.0
2025-02-13 12:00:00,157.34,157.45,156.9,157.31,66929.0,156.3379,156.4472,155.9007,156.3081,66929.0
2025-02-13 12:30:00,157.28,157.76,157.13,157.32,116872.0,156.2783,156.7553,156.1293,156.3181,116872.0
2025-02-13 13:00:00,157.35,157.73,157.12,157.68,104687.0,156.3479,156.7255,156.1193,156.6758,104687.0
2025-02-13 13:30:00,157.65,158.14,157.52,158.03,83054.0,156.646,157.1328,156.5168,157.0235,83054.0
2025-02-13 14:00:00,157.94,158.2,157.93,158.09,76978.0,156.9341,157.1925,156.9242,157.0832,76978.0
2025-02-13 14:30:00,158.05,158.5,158.05,158.3,91667.0,157.0434,157.4905,157.0434,157.2918,91667.0
2025-02-13 15:00:00,158.3,158.53,157.91,158.14,79070.0,157.2918,157.5204,156.9043,157.1328,79070.0
2025-02-13 15:30:00,158.15,158.45,157.87,157.92,328952.0,157.1428,157.4409,156.8646,156.9142,328952.0
2025-02-14 09:30:00,158.27,159.16,157.59,158.75,120098.0,157.262,158.1463,156.5863,157.739,120098.0
2025-02-14 10:00:00,158.75,160.2,158.74,160.07,90262.0,157.739,159.1797,157.729,159.0505,90262.0
2025-02-14 10:30:00,159.94,160.79,159.79,159.95,95899.0,158.9214,159.766,158.7723,158.9313,95899.0
2025-02-14 11:00:00,160.04,160.37,159.83,160.18,96420.0,159.0207,159.3486,158.8121,159.1598,96420.0
2025-02-14 11:30:00,160.18,160.66,159.95,160.58,125171.0,159.1598,159.6368,158.9313,159.5573,125171.0
2025-02-14 12:00:00,160.59,160.71,160.28,160.56,136921.0,159.5672,159.6865,159.2592,159.5374,136921.0
2025-02-14 12:30:00,160.55,161.4,160.5,161.25,106348.0,159.5275,160.3721,159.4778,160.223,106348.0
2025-02-14 13:00:00,161.24,161.64,160.98,161.64,69664.0,160.2131,160.6105,159.9548,160.6105,69664.0
2025-02-14 13:30:00,161.66,161.75,161.35,161.67,87175.0,160.6304,160.7198,160.3224,160.6404,87175.0
2025-02-14 14:00:00,161.61,161.98,161.6,161.7,76575.0,160.5807,160.9484,160.5708,160.6702,76575.0
2025-02-14 14:30:00,161.66,162.16,161.65,162.16,115467.0,160.6304,161.1272,160.6205,161.1272,115467.0
2025-02-14 15:00:00,162.17,163.01,162.08,162.53,157644.0,161.1372,161.9718,161.0477,161.4949,157644.0
2025-02-14 15:30:00,162.55,163.15,162.48,162.79,394590.0,161.5148,162.1109,161.4452,161.7532,394590.0
2025-02-18 09:30:00,163.51,164.22,160.68,161.29,234140.0,162.9323,163.6398,160.1123,160.7201,234140.0
2025-02-18 10:00:00,161.3,162.2,160.87,162.04,108187.0,160.7301,161.6269,160.3016,161.4675,108187.0
2025-02-18 10:30:00,162.04,162.43,161.44,162.22,52422.0,161.4675,161.8561,160.8696,161.6469,52422.0
2025-02-18 11:00:00,162.22,162.25,161.2,161.69,150319.0,161.6469,161.6768,160.6305,161.1187,150319.0
2025-02-18 11:30:00,161.69,162.38,161.52,161.91,78843.0,161.1187,161.8063,160.9493,161.338,78843.0
2025-02-18 12:00:00,161.83,163.31,161.79,163.28,136827.0,161.2582,162.733,161.2184,162.7031,136827.0
2025-02-18 12:30:00,163.23,163.24,161.95,162.11,64558.0,162.6533,162.6633,161.3778,161.5373,64558.0
2025-02-18 13:00:00,162.1,162.52,161.53,161.65,68955.0,161.5273,161.9458,160.9593,161.0789,68955.0
2025-02-18 13:30:00,161.67,162.23,161.63,162.08,63363.0,161.0988,161.6568,161.0589,161.5074,63363.0
2025-02-18 14:00:00,162.14,162.49,161.4,161.59,80771.0,161.5671,161.9159,160.8298,161.0191,80771.0
2025-02-18 14:30:00,161.52,162.37,161.51,162.28,50556.0,160.9493,161.7963,160.9394,161.7067,50556.0
2025-02-18 15:00:00,162.28,162.35,161.78,162.18,70889.0,161.7067,161.7764,161.2084,161.607,70889.0
2025-02-18 15:30:00,162.18,162.6,161.73,162.06,290835.0,161.607,162.0255,161.1586,161.4874,290835.0
2025-02-19 09:30:00,160.5,161.09,159.12,159.84,145441.0,159.9329,160.5209,158.5578,159.2753,145441.0
2025-02-19 10:00:00,159.84,160.59,159.68,160.26,112067.0,159.2753,160.0226,159.1158,159.6938,112067.0
2025-02-19 10:30:00,160.13,160.41,159.68,159.71,99636.0,159.5642,159.8433,159.1158,159.1457,99636.0
2025-02-19 11:00:00,159.72,160.13,159.66,160.05,107836.0,159.1557,159.5642,159.0959,159.4845,107836.0
2025-02-19 11:30:00,160.06,160.44,159.72,160.32,165537.0,159.4945,159.8732,159.1557,159.7536,165537.0
2025-02-19 12:00:00,160.35,160.37,159.97,159.97,40978.0,159.7835,159.8034,159.4048,159.4048,40978.0
2025-02-19 12:30:00,160.0,160.33,159.64,159.65,61745.0,159.4347,159.7635,159.076,159.0859,61745.0
2025-02-19 13:00:00,159.64,159.93,159.23,159.74,55893.0,159.076,159.365,158.6674,159.1756,55893.0
2025-02-19 13:30:00,159.75,159.97,159.26,159.55,89069.0,159.1856,159.4048,158.6973,158.9863,89069.0
2025-02-19 14:00:00,159.54,160.45,159.54,160.4,119389.0,158.9763,159.8831,158.9763,159.8333,119389.0
2025-02-19 14:30:00,160.36,161.17,160.31,160.91,61147.0,159.7934,160.6006,159.7436,160.3415,61147.0
2025-02-19 15:00:00,160.92,160.95,160.18,160.21,54002.0,160.3515,160.3814,159.6141,159.644,54002.0
2025-02-19 15:30:00,160.21,160.44,159.54,160.21,558067.0,159.644,159.8732,158.9763,159.644,558067.0
2025-02-20 09:30:00,159.96,160.2,156.8,156.89,196127.0,159.3948,159.634,156.246,156.3357,196127.0
2025-02-20 10:00:00,156.86,157.62,156.21,156.21,288467.0,156.3058,157.0631,155.6581,155.6581,288467.0
2025-02-20 10:30:00,156.28,156.38,154.81,155.08,202931.0,155.7279,155.8275,154.263,154.5321,202931.0
2025-02-20 11:00:00,155.13,155.33,154.33,154.79,150811.0,154.5819,154.7812,153.7847,154.2431,150811.0
2025-02-20 11:30:00,154.97,155.04,154.55,154.84,73298.0,154.4225,154.4922,154.004,154.2929,73298.0
2025-02-20 12:00:00,154.84,155.44,154.77,155.24,128210.0,154.2929,154.8908,154.2232,154.6915,128210.0
2025-02-20 12:30:00,155.25,156.32,155.22,155.83,73689.0,154.7015,155.7677,154.6716,155.2794,73689.0
2025-02-20 13:00:00,155.78,156.07,155.16,155.18,91088.0,155.2296,155.5186,154.6118,154.6317,91088.0
2025-02-20 13:30:00,155.22,155.7,155.06,155.62,79396.0,154.6716,155.1499,154.5122,155.0702,79396.0
2025-02-20 14:00:00,155.62,156.48,155.62,155.83,84030.0,155.0702,155.9271,155.0702,155.2794,84030.0
2025-02-20 14:30:00,155.85,156.3,155.77,156.02,202840.0,155.2994,155.7478,155.2197,155.4688,202840.0
2025-02-20 15:00:00,156.0,156.91,155.95,156.68,152819.0,155.4488,156.3556,155.399,156.1264,152819.0
2025-02-20 15:30:00,156.68,157.18,156.06,156.79,460166.0,156.1264,156.6247,155.5086,156.236,460166.0
2025-02-21 09:30:00,157.1,157.45,155.61,156.03,156364.0,156.545,156.8937,155.0602,155.4787,156364.0
2025-02-21 10:00:00,155.72,155.98,154.11,154.33,98016.0,155.1698,155.4289,153.5655,153.7847,98016.0
2025-02-21 10:30:00,154.33,154.81,153.69,153.89,105072.0,153.7847,154.263,153.147,153.3463,105072.0
2025-02-21 11:00:00,154.0,154.05,153.28,153.38,128594.0,153.4559,153.5057,152.7384,152.8381,128594.0
2025-02-21 11:30:00,153.54,153.93,153.4,153.72,71049.0,152.9975,153.3862,152.858,153.1769,71049.0
2025-02-21 12:00:00,153.74,153.82,152.83,152.85,69911.0,153.1968,153.2765,152.29,152.31,69911.0
2025-02-21 12:30:00,152.96,153.0,151.34,151.5,78467.0,152.4196,152.4594,150.8053,150.9647,78467.0
2025-02-21 13:00:00,151.5,151.58,150.54,150.63,119082.0,150.9647,151.0445,150.0081,150.0978,119082.0
2025-02-21 13:30:00,150.64,151.13,150.4,150.55,140125.0,150.1078,150.596,149.8686,150.0181,140125.0
2025-02-21 14:00:00,150.53,150.9,149.29,149.34,104125.0,149.9982,150.3669,148.7625,148.8124,104125.0
2025-02-21 14:30:00,149.36,149.52,148.6,149.22,260517.0,148.8323,148.9917,148.075,148.6928,260517.0
2025-02-21 15:00:00,149.15,150.09,149.11,149.99,288636.0,148.623,149.5597,148.5832,149.4601,288636.0
2025-02-21 15:30:00,150.03,150.97,149.46,150.55,613983.0,149.4999,150.4366,148.9319,150.0181,613983.0
2025-02-24 09:30:00,151.91,152.66,148.84,149.01,352996.0,151.3733,152.1206,148.3141,148.4835,352996.0
2025-02-24 10:00:00,148.74,149.64,146.44,148.51,230312.0,148.2145,149.1113,145.9226,147.9853,230312.0
2025-02-24 10:30:00,148.51,149.21,147.61,147.78,185977.0,147.9853,148.6828,147.0885,147.2579,185977.0
2025-02-24 11:00:00,147.79,149.41,147.51,149.25,178763.0,147.2678,148.8821,146.9888,148.7227,178763.0
2025-02-24 11:30:00,149.23,149.44,147.99,148.04,168115.0,148.7028,148.912,147.4671,147.517,168115.0
2025-02-24 12:00:00,148.04,149.2,148.0,148.96,236428.0,147.517,148.6729,147.4771,148.4337,236428.0
2025-02-24 12:30:00,148.89,149.16,148.54,148.8,164197.0,148.364,148.633,148.0152,148.2743,164197.0
2025-02-24 13:00:00,148.76,149.15,148.63,148.87,114072.0,148.2344,148.623,148.1049,148.344,114072.0
2025-02-24 13:30:00,148.87,149.44,148.62,148.77,104317.0,148.344,148.912,148.0949,148.2444,104317.0
2025-02-24 14:00:00,148.77,149.44,148.59,148.66,120228.0,148.2444,148.912,148.065,148.1348,120228.0
2025-02-24 14:30:00,148.73,149.27,148.42,148.65,103443.0,148.2045,148.7426,147.8956,148.1248,103443.0
2025-02-24 15:00:00,148.65,148.94,148.38,148.74,138696.0,148.1248,148.4138,147.8558,148.2145,138696.0
2025-02-24 15:30:00,148.76,148.92,147.59,147.91,551806.0,148.2344,148.3939,147.0686,147.3874,551806.0
2025-02-25 09:30:00,148.0,148.9,143.87,144.65,192554.0,147.4771,148.3739,143.3617,144.1389,192554.0
2025-02-25 10:00:00,144.61,144.66,141.75,141.89,338369.0,144.0991,144.1489,141.2492,141.3887,338369.0
2025-02-25 10:30:00,141.9,143.83,141.66,143.01,491574.0,141.3987,143.3218,141.1595,142.5047,491574.0
2025-02-25 11:00:00,142.92,143.24,141.57,141.78,319472.0,142.4151,142.7339,141.0698,141.2791,319472.0
2025-02-25 11:30:00,141.84,142.64,141.2,142.41,174835.0,141.3389,142.136,140.7011,141.9069,174835.0
2025-02-25 12:00:00,142.41,142.6,141.96,142.41,133815.0,141.9069,142.0962,141.4584,141.9069,133815.0
2025-02-25 12:30:00,142.41,143.63,142.25,143.63,151609.0,141.9069,143.1225,141.7474,143.1225,151609.0
2025-02-25 13:00:00,143.63,144.92,143.49,143.5,264802.0,143.1225,144.408,142.983,142.993,264802.0
2025-02-25 13:30:00,143.41,144.48,143.41,144.09,131408.0,142.9033,143.9695,142.9033,143.5809,131408.0
2025-02-25 14:00:00,144.1,144.2,143.25,143.31,159923.0,143.5909,143.6905,142.7439,142.8037,159923.0
2025-02-25 14:30:00,143.31,145.57,143.3,145.31,278920.0,142.8037,145.0557,142.7937,144.7966,278920.0
2025-02-25 15:00:00,145.31,146.5,144.93,146.16,350420.0,144.7966,145.9824,144.418,145.6436,350420.0
2025-02-25 15:30:00,146.17,146.38,144.94,145.3,817811.0,145.6536,145.8628,144.4279,144.7866,817811.0
2025-02-26 09:30:00,146.49,149.4,146.15,149.13,154182.0,145.9724,148.8722,145.6336,148.6031,154182.0
2025-02-26 10:00:00,149.02,150.19,148.45,149.27,186104.0,148.4935,149.6594,147.9255,148.7426,186104.0
2025-02-26 10:30:00,149.31,149.86,148.98,149.63,87692.0,148.7825,149.3305,148.4536,149.1013,87692.0
2025-02-26 11:00:00,149.72,150.47,149.64,149.77,95560.0,149.191,149.9384,149.1113,149.2409,95560.0
2025-02-26 11:30:00,149.71,150.66,149.59,150.26,144625.0,149.1811,150.1277,149.0615,149.7291,144625.0
2025-02-26 12:00:00,150.23,150.91,150.02,150.42,122464.0,149.6992,150.3768,149.49,149.8886,122464.0
2025-02-26 12:30:00,150.42,150.56,148.9,149.06,103636.0,149.8886,150.0281,148.3739,148.5334,103636.0
2025-02-26 13:00:00,149.04,149.15,148.39,148.49,126226.0,148.5134,148.623,147.8657,147.9654,126226.0
2025-02-26 13:30:00,148.4,148.56,147.13,147.68,135738.0,147.8757,148.0351,146.6102,147.1582,135738.0
2025-02-26 14:00:00,147.64,148.07,147.32,147.41,73215.0,147.1184,147.5469,146.7995,146.8892,73215.0
2025-02-26 14:30:00,147.37,148.05,147.0,147.07,64805.0,146.8493,147.5269,146.4806,146.5504,64805.0
2025-02-26 15:00:00,147.02,147.51,146.93,147.29,124145.0,146.5006,146.9888,146.4109,146.7696,124145.0
2025-02-26 15:30:00,147.3,148.13,147.18,147.63,340113.0,146.7796,147.6066,146.66,147.1084,340113.0
2025-02-27 09:30:00,149.49,151.74,148.66,148.89,249810.0,148.9618,151.2039,148.1348,148.364,249810.0
2025-02-27 10:00:00,148.8,151.19,147.68,150.2,226386.0,148.2743,150.6558,147.1582,149.6693,226386.0
2025-02-27 10:30:00,150.19,150.43,149.29,149.34,117909.0,149.6594,149.8985,148.7625,148.8124,117909.0
2025-02-27 11:00:00,149.33,150.84,149.21,150.36,88378.0,148.8024,150.3071,148.6828,149.8288,88378.0
2025-02-27 11:30:00,150.23,150.42,149.34,149.34,90078.0,149.6992,149.8886,148.8124,148.8124,90078.0
2025-02-27 12:00:00,149.42,149.93,148.96,149.93,50257.0,148.8921,149.4003,148.4337,149.4003,50257.0
2025-02-27 12:30:00,149.95,150.1,149.2,149.79,68242.0,149.4202,149.5697,148.6729,149.2608,68242.0
2025-02-27 13:00:00,149.79,150.37,149.6,150.09,113592.0,149.2608,149.8387,149.0715,149.5597,113592.0
2025-02-27 13:30:00,150.16,150.17,149.5,149.5,252559.0,149.6295,149.6394,148.9718,148.9718,252559.0
2025-02-27 14:00:00,149.48,149.77,148.85,148.88,110141.0,148.9519,149.2409,148.3241,148.354,110141.0
2025-02-27 14:30:00,148.79,148.8,147.5,148.14,142373.0,148.2643,148.2743,146.9789,147.6166,142373.0
2025-02-27 15:00:00,148.14,148.14,147.19,147.26,140626.0,147.6166,147.6166,146.67,146.7397,140626.0
2025-02-27 15:30:00,147.24,148.01,147.13,147.52,507069.0,146.7198,147.4871,146.6102,146.9988,507069.0
2025-02-28 09:30:00,146.33,148.28,145.01,147.05,248966.0,145.813,147.7561,144.4977,146.5305,248966.0
2025-02-28 10:00:00,147.05,148.83,146.33,148.52,463010.0,146.5305,148.3042,145.813,147.9953,463010.0
2025-02-28 10:30:00,148.35,148.55,147.51,147.99,136720.0,147.8259,148.0252,146.9888,147.4671,136720.0
2025-02-28 11:00:00,147.97,148.19,146.68,147.13,115877.0,147.4472,147.6664,146.1618,146.6102,115877.0
2025-02-28 11:30:00,147.07,147.66,146.98,147.29,81455.0,146.5504,147.1383,146.4607,146.7696,81455.0
2025-02-28 12:00:00,147.33,147.65,146.93,147.31,70422.0,146.8095,147.1283,146.4109,146.7895,70422.0
2025-02-28 12:30:00,147.31,147.94,145.98,146.18,535441.0,146.7895,147.4173,145.4642,145.6635,535441.0
2025-02-28 13:00:00,146.14,146.9,145.83,146.59,88599.0,145.6237,146.381,145.3148,146.0721,88599.0
2025-02-28 13:30:00,146.53,147.58,146.13,146.14,73592.0,146.0123,147.0586,145.6137,145.6237,73592.0
2025-02-28 14:00:00,146.13,147.25,146.13,147.22,103294.0,145.6137,146.7298,145.6137,146.6999,103294.0
2025-02-28 14:30:00,147.16,147.63,147.01,147.51,97111.0,146.6401,147.1084,146.4906,146.9888,97111.0
2025-02-28 15:00:00,147.44,148.18,147.44,148.08,71745.0,146.9191,147.6565,146.9191,147.5568,71745.0
2025-02-28 15:30:00,148.02,149.34,147.8,149.19,483601.0,147.497,148.8124,147.2778,148.6629,483601.0
2025-03-03 09:30:00,150.89,151.8,148.31,148.49,120342.0,150.3569,151.2637,147.786,147.9654,120342.0
2025-03-03 10:00:00,148.0,149.69,147.53,149.5,103333.0,147.4771,149.1611,147.0088,148.9718,103333.0
2025-03-03 10:30:00,149.53,150.34,148.98,149.52,93983.0,149.0017,149.8088,148.4536,148.9917,93983.0
2025-03-03 11:00:00,149.62,150.09,149.31,149.31,53221.0,149.0914,149.5597,148.7825,148.7825,53221.0
2025-03-03 11:30:00,149.49,149.65,148.45,149.56,133800.0,148.9618,149.1213,147.9255,149.0316,133800.0
2025-03-03 12:00:00,149.41,150.2,149.33,149.91,67959.0,148.8821,149.6693,148.8024,149.3804,67959.0
2025-03-03 12:30:00,149.91,150.47,149.26,149.58,80125.0,149.3804,149.9384,148.7327,149.0515,80125.0
2025-03-03 13:00:00,149.58,149.85,147.31,147.31,230941.0,149.0515,149.3206,146.7895,146.7895,230941.0
2025-03-03 13:30:00,147.19,147.87,146.56,147.06,73223.0,146.67,147.3476,146.0422,146.5404,73223.0
2025-03-03 14:00:00,147.07,147.63,146.67,146.79,46146.0,146.5504,147.1084,146.1518,146.2714,46146.0
2025-03-03 14:30:00,146.77,147.41,145.58,145.65,91635.0,146.2514,146.8892,145.0657,145.1354,91635.0
2025-03-03 15:00:00,145.64,145.65,143.76,143.84,148061.0,145.1254,145.1354,143.2521,143.3318,148061.0
2025-03-03 15:30:00,143.85,144.93,143.51,144.65,536221.0,143.3418,144.418,143.003,144.1389,536221.0
2025-03-04 09:30:00,140.92,141.53,137.46,137.7,435984.0,140.4221,141.03,136.9743,137.2135,435984.0
2025-03-04 10:00:00,137.89,138.73,135.38,137.12,511855.0,137.4028,138.2399,134.9017,136.6355,511855.0
2025-03-04 10:30:00,136.93,137.47,135.5,135.78,297719.0,136.4462,136.9843,135.0213,135.3003,297719.0
2025-03-04 11:00:00,135.77,136.22,134.23,134.43,412859.0,135.2903,135.7387,133.7558,133.955,412859.0
2025-03-04 11:30:00,134.5,136.17,134.19,135.77,248109.0,134.0248,135.6889,133.7159,135.2903,248109.0
2025-03-04 12:00:00,135.77,137.21,135.53,137.0,256904.0,135.2903,136.7252,135.0512,136.516,256904.0
2025-03-04 12:30:00,137.0,137.47,136.41,136.65,126483.0,136.516,136.9843,135.9281,136.1672,126483.0
2025-03-04 13:00:00,136.67,138.99,136.54,137.46,121990.0,136.1871,138.4989,136.0576,136.9743,121990.0
2025-03-04 13:30:00,137.41,139.04,137.11,138.91,98789.0,136.9245,138.5488,136.6256,138.4192,98789.0
2025-03-04 14:00:00,138.93,140.2,138.78,139.68,68701.0,138.4391,139.7047,138.2897,139.1865,68701.0
2025-03-04 14:30:00,139.66,139.86,139.21,139.67,81247.0,139.1666,139.3659,138.7182,139.1765,81247.0
2025-03-04 15:00:00,139.46,141.77,139.25,140.87,152863.0,138.9673,141.2691,138.758,140.3723,152863.0
2025-03-04 15:30:00,140.79,140.79,137.03,137.92,563101.0,140.2926,140.2926,136.5459,137.4327,563101.0
2025-03-05 09:30:00,138.18,140.36,136.03,136.6,396598.0,137.6918,139.8641,135.5494,136.1174,396598.0
2025-03-05 10:00:00,136.63,138.49,136.63,137.27,235135.0,136.1473,138.0007,136.1473,136.785,235135.0
2025-03-05 10:30:00,137.17,138.14,137.16,137.52,158756.0,136.6854,137.6519,136.6754,137.0341,158756.0
2025-03-05 11:00:00,137.49,137.54,136.52,136.98,134319.0,137.0042,137.0541,136.0377,136.496,134319.0
2025-03-05 11:30:00,136.98,137.67,135.69,137.22,120205.0,136.496,137.1836,135.2106,136.7352,120205.0
2025-03-05 12:00:00,137.22,138.0,136.81,137.48,130369.0,136.7352,137.5124,136.3266,136.9943,130369.0
2025-03-05 12:30:00,137.48,138.25,137.1,138.13,126172.0,136.9943,137.7616,136.6156,137.642,126172.0
2025-03-05 13:00:00,138.2,138.31,137.09,137.75,77897.0,137.7117,137.8213,136.6057,137.2633,77897.0
2025-03-05 13:30:00,137.8,138.1,137.3,138.09,104385.0,137.3131,137.6121,136.8149,137.6021,104385.0
2025-03-05 14:00:00,138.11,140.31,137.9,139.66,152920.0,137.622,139.8143,137.4128,139.1666,152920.0
2025-03-05 14:30:00,139.79,140.9,139.5,140.32,485139.0,139.2961,140.4022,139.0071,139.8242,485139.0
2025-03-05 15:00:00,140.39,141.47,139.77,140.61,156052.0,139.894,140.9702,139.2762,140.1132,156052.0
2025-03-05 15:30:00,140.55,140.76,139.75,140.52,370150.0,140.0534,140.2627,139.2563,140.0235,370150.0
2025-03-06 09:30:00,135.0,136.61,132.84,134.91,311871.0,134.523,136.1273,132.3707,134.4334,311871.0
2025-03-06 10:00:00,134.97,137.36,134.75,137.36,202102.0,134.4931,136.8747,134.2739,136.8747,202102.0
2025-03-06 10:30:00,137.24,137.98,136.57,137.07,65195.0,136.7551,137.4925,136.0875,136.5857,65195.0
2025-03-06 11:00:00,137.2,137.42,136.02,136.64,86585.0,136.7153,136.9345,135.5394,136.1572,86585.0
2025-03-06 11:30:00,136.66,137.13,135.36,135.41,243571.0,136.1772,136.6455,134.8818,134.9316,243571.0
2025-03-06 12:00:00,135.28,135.49,134.13,134.48,143100.0,134.802,135.0113,133.6561,134.0049,143100.0
2025-03-06 12:30:00,134.6,134.88,133.48,134.28,152351.0,134.1244,134.4035,133.0084,133.8056,152351.0
2025-03-06 13:00:00,134.25,135.6,133.95,134.84,105458.0,133.7757,135.1209,133.4767,134.3636,105458.0
2025-03-06 13:30:00,134.84,134.94,133.36,133.86,166105.0,134.3636,134.4632,132.8888,133.3871,166105.0
2025-03-06 14:00:00,133.86,134.06,133.01,133.17,124666.0,133.3871,133.5864,132.5401,132.6995,124666.0
2025-03-06 14:30:00,133.11,135.4,132.97,133.53,188159.0,132.6397,134.9216,132.5002,133.0582,188159.0
2025-03-06 15:00:00,133.51,134.93,133.29,134.67,266353.0,133.0383,134.4533,132.8191,134.1942,266353.0
2025-03-06 15:30:00,134.68,135.36,134.1,134.76,754007.0,134.2042,134.8818,133.6262,134.2839,754007.0
2025-03-07 09:30:00,134.48,135.3,131.3,132.58,200667.0,134.0049,134.822,130.8361,132.1116,200667.0
2025-03-07 10:00:00,132.29,132.68,129.67,131.0,272495.0,131.8226,132.2112,129.2119,130.5372,272495.0
2025-03-07 10:30:00,131.02,131.32,129.79,131.11,362818.0,130.5571,130.856,129.3314,130.6468,362818.0
2025-03-07 11:00:00,130.97,131.32,129.26,129.34,166960.0,130.5073,130.856,128.8033,128.883,166960.0
2025-03-07 11:30:00,129.39,129.55,128.52,128.73,166860.0,128.9329,129.0923,128.0659,128.2752,166860.0
2025-03-07 12:00:00,128.73,129.28,127.56,128.74,251067.0,128.2752,128.8232,127.1093,128.2852,251067.0
2025-03-07 12:30:00,128.7,130.92,128.5,129.23,172039.0,128.2453,130.4574,128.046,128.7734,172039.0
2025-03-07 13:00:00,129.48,130.99,129.13,130.15,211075.0,129.0225,130.5272,128.6738,129.6902,211075.0
2025-03-07 13:30:00,130.19,131.55,130.17,131.45,227814.0,129.73,131.0852,129.7101,130.9856,227814.0
2025-03-07 14:00:00,131.5,132.78,131.14,132.5,158854.0,131.0354,132.3109,130.6767,132.0319,158854.0
2025-03-07 14:30:00,132.5,132.56,131.61,132.07,247505.0,132.0319,132.0917,131.145,131.6034,247505.0
2025-03-07 15:00:00,132.1,132.34,131.18,131.81,830446.0,131.6333,131.8724,130.7165,131.3443,830446.0
2025-03-07 15:30:00,131.8,132.7,130.81,132.33,753950.0,131.3343,132.2312,130.3478,131.8625,753950.0
2025-03-10 09:30:00,128.11,128.11,124.21,125.75,325930.0,127.6574,127.6574,123.7712,125.3057,325930.0
2025-03-10 10:00:00,125.74,126.01,124.36,124.69,235038.0,125.2958,125.5648,123.9206,124.2495,235038.0
2025-03-10 10:30:00,124.61,125.27,123.75,125.13,224415.0,124.1697,124.8274,123.3128,124.6879,224415.0
2025-03-10 11:00:00,125.11,126.39,125.0,126.23,571703.0,124.668,125.9435,124.5584,125.784,571703.0
2025-03-10 11:30:00,126.23,127.23,126.07,126.49,305637.0,125.784,126.7805,125.6246,126.0431,305637.0
2025-03-10 12:00:00,126.56,127.15,125.9,126.1,180080.0,126.1129,126.7008,125.4552,125.6545,180080.0
2025-03-10 12:30:00,126.19,126.54,125.38,125.56,146839.0,125.7442,126.0929,124.937,125.1164,146839.0
2025-03-10 13:00:00,125.55,125.62,124.72,124.93,261837.0,125.1064,125.1762,124.2794,124.4886,261837.0
2025-03-10 13:30:00,124.85,124.9,124.13,124.15,121048.0,124.4089,124.4587,123.6914,123.7114,121048.0
2025-03-10 14:00:00,124.14,124.55,123.67,123.93,135441.0,123.7014,124.11,123.2331,123.4921,135441.0
2025-03-10 14:30:00,123.98,124.66,123.72,123.77,154293.0,123.542,124.2196,123.2829,123.3327,154293.0
2025-03-10 15:00:00,123.75,126.59,123.39,125.99,329579.0,123.3128,126.1427,122.9541,125.5449,329579.0
2025-03-10 15:30:00,126.02,127.36,125.43,126.05,658547.0,125.5748,126.91,124.9868,125.6047,658547.0
2025-03-11 09:30:00,126.68,130.13,126.5,129.68,528071.0,126.2324,129.6702,126.0531,129.2218,528071.0
2025-03-11 10:00:00,129.46,130.59,126.12,126.62,363850.0,129.0026,130.1286,125.6744,126.1726,363850.0
2025-03-11 10:30:00,126.59,127.45,125.95,126.67,244858.0,126.1427,126.9997,125.505,126.2225,244858.0
2025-03-11 11:00:00,126.61,128.72,126.29,128.55,347676.0,126.1627,128.2652,125.8438,128.0958,347676.0
2025-03-11 11:30:00,128.33,129.42,128.33,128.77,310612.0,127.8766,128.9627,127.8766,128.315,310612.0
2025-03-11 12:00:00,128.81,129.23,128.3,129.23,247451.0,128.3549,128.7734,127.8467,128.7734,247451.0
2025-03-11 12:30:00,129.19,129.94,128.46,128.66,254107.0,128.7336,129.4809,128.0061,128.2054,254107.0
2025-03-11 13:00:00,128.69,128.72,127.88,128.02,192380.0,128.2353,128.2652,127.4282,127.5677,192380.0
2025-03-11 13:30:00,127.97,129.45,127.78,128.48,238406.0,127.5179,128.9926,127.3285,128.0261,238406.0
2025-03-11 14:00:00,128.47,130.72,128.42,130.3,207105.0,128.0161,130.2582,127.9663,129.8396,207105.0
2025-03-11 14:30:00,130.29,131.62,129.89,131.28,234116.0,129.8297,131.155,129.4311,130.8162,234116.0
2025-03-11 15:00:00,131.31,131.6,130.05,130.94,300380.0,130.8461,131.135,129.5905,130.4774,300380.0
2025-03-11 15:30:00,131.0,131.83,130.33,130.43,642662.0,130.5372,131.3642,129.8695,129.9692,642662.0
2025-03-12 09:30:00,133.82,135.3,133.6,134.59,506832.0,133.3472,134.822,133.128,134.1145,506832.0
2025-03-12 10:00:00,134.55,134.9,133.73,134.74,318514.0,134.0746,134.4234,133.2575,134.264,318514.0
2025-03-12 10:30:00,134.77,134.77,132.96,133.33,204915.0,134.2938,134.2938,132.4902,132.8589,204915.0
2025-03-12 11:00:00,133.33,133.87,132.43,133.86,330515.0,132.8589,133.397,131.9621,133.3871,330515.0
2025-03-12 11:30:00,133.83,134.86,133.64,134.74,193888.0,133.3572,134.3835,133.1678,134.264,193888.0
2025-03-12 12:00:00,134.71,135.52,134.02,135.02,182907.0,134.2341,135.0412,133.5465,134.543,182907.0
2025-03-12 12:30:00,135.07,135.62,134.54,135.05,158205.0,134.5928,135.1408,134.0647,134.5729,158205.0
2025-03-12 13:00:00,135.07,136.06,134.98,136.05,127418.0,134.5928,135.5793,134.5031,135.5693,127418.0
2025-03-12 13:30:00,136.02,136.63,135.07,135.21,205783.0,135.5394,136.1473,134.5928,134.7323,205783.0
2025-03-12 14:00:00,135.21,136.5,135.07,136.39,166424.0,134.7323,136.0177,134.5928,135.9081,166424.0
2025-03-12 14:30:00,136.45,137.15,136.15,136.78,271416.0,135.9679,136.6654,135.669,136.2967,271416.0
2025-03-12 15:00:00,136.77,137.05,135.71,135.76,315643.0,136.2868,136.5658,135.2305,135.2803,315643.0
2025-03-12 15:30:00,135.77,136.02,134.59,134.9,1004395.0,135.2903,135.5394,134.1145,134.4234,1004395.0
2025-03-13 09:30:00,135.04,136.09,130.0,130.85,250789.0,134.5629,135.6092,129.5407,130.3877,250789.0
2025-03-13 10:00:00,130.73,133.07,130.38,132.19,113174.0,130.2681,132.5999,129.9194,131.723,113174.0
2025-03-13 10:30:00,132.33,133.02,130.69,131.34,99224.0,131.8625,132.55,130.2283,130.876,99224.0
2025-03-13 11:00:00,131.38,131.78,130.25,130.44,119204.0,130.9158,131.3144,129.7898,129.9791,119204.0
2025-03-13 11:30:00,130.37,130.71,129.5,129.53,94729.0,129.9094,130.2482,129.0425,129.0724,94729.0
2025-03-13 12:00:00,129.58,130.2,129.36,129.56,124237.0,129.1222,129.74,128.903,129.1023,124237.0
2025-03-13 12:30:00,129.5,130.44,129.22,129.74,77506.0,129.0425,129.9791,128.7635,129.2816,77506.0
2025-03-13 13:00:00,129.75,130.09,128.79,129.32,123082.0,129.2916,129.6304,128.335,128.8631,123082.0
2025-03-13 13:30:00,129.25,129.38,128.61,128.8,121853.0,128.7933,128.9229,128.1556,128.3449,121853.0
2025-03-13 14:00:00,128.83,130.98,128.72,130.83,215569.0,128.3748,130.5172,128.2652,130.3678,215569.0
2025-03-13 14:30:00,130.77,131.64,130.44,131.04,160917.0,130.308,131.1749,129.9791,130.577,160917.0
2025-03-13 15:00:00,131.04,131.25,129.73,130.25,154575.0,130.577,130.7863,129.2717,129.7898,154575.0
2025-03-13 15:30:00,130.13,130.72,129.92,130.28,443059.0,129.6702,130.2582,129.461,129.8197,443059.0
2025-03-14 09:30:00,133.28,133.92,131.64,131.65,127846.0,132.8091,133.4469,131.1749,131.1849,127846.0
2025-03-14 10:00:00,131.44,132.65,130.62,132.26,156118.0,130.9756,132.1813,130.1585,131.7927,156118.0
2025-03-14 10:30:00,132.39,133.65,132.34,133.63,88935.0,131.9223,133.1778,131.8724,133.1579,88935.0
2025-03-14 11:00:00,133.6,134.02,133.12,133.62,124522.0,133.128,133.5465,132.6497,133.1479,124522.0
2025-03-14 11:30:00,133.62,133.98,133.39,133.78,80597.0,133.1479,133.5066,132.9187,133.3073,80597.0
2025-03-14 12:00:00,133.79,133.89,132.66,132.82,80104.0,133.3173,133.417,132.1913,132.3507,80104.0
2025-03-14 12:30:00,132.84,134.32,132.78,134.23,77901.0,132.3707,133.8454,132.3109,133.7558,77901.0
2025-03-14 13:00:00,134.14,134.44,133.9,134.04,84653.0,133.6661,133.965,133.4269,133.5664,84653.0
2025-03-14 13:30:00,134.04,134.29,133.41,133.58,69343.0,133.5664,133.8155,132.9387,133.1081,69343.0
2025-03-14 14:00:00,133.63,134.03,133.42,133.59,83335.0,133.1579,133.5565,132.9486,133.118,83335.0
2025-03-14 14:30:00,133.68,134.17,133.61,133.76,121209.0,133.2077,133.696,133.1379,133.2874,121209.0
2025-03-14 15:00:00,133.74,134.34,133.65,133.89,98440.0,133.2675,133.8654,133.1778,133.417,98440.0
2025-03-14 15:30:00,133.89,134.65,133.21,134.29,485167.0,133.417,134.1743,132.7394,133.8155,485167.0
2025-03-17 09:30:00,134.0,136.46,133.69,135.49,225758.0,133.5266,135.9779,133.2177,135.0113,225758.0
2025-03-17 10:00:00,135.42,136.68,135.08,135.54,186341.0,134.9416,136.1971,134.6028,135.0611,186341.0
2025-03-17 10:30:00,135.53,136.53,135.31,136.13,166638.0,135.0512,136.0476,134.8319,135.649,166638.0
2025-03-17 11:00:00,136.18,138.05,136.11,137.38,232349.0,135.6989,137.5623,135.6291,136.8946,232349.0
2025-03-17 11:30:00,137.36,137.62,136.87,137.24,64269.0,136.8747,137.1338,136.3864,136.7551,64269.0
2025-03-17 12:00:00,137.34,138.24,137.17,137.38,86598.0,136.8548,137.7516,136.6854,136.8946,86598.0
2025-03-17 12:30:00,137.38,137.9,137.3,137.63,95227.0,136.8946,137.4128,136.8149,137.1437,95227.0
2025-03-17 13:00:00,137.58,138.29,137.52,138.22,108577.0,137.0939,137.8014,137.0341,137.7317,108577.0
2025-03-17 13:30:00,138.24,138.75,138.03,138.46,98902.0,137.7516,138.2598,137.5423,137.9708,98902.0
2025-03-17 14:00:00,138.45,138.94,138.26,138.91,136877.0,137.9608,138.4491,137.7715,138.4192,136877.0
2025-03-17 14:30:00,138.89,139.83,138.8,139.62,164887.0,138.3993,139.336,138.3096,139.1267,164887.0
2025-03-17 15:00:00,139.6,140.15,139.21,140.08,183232.0,139.1068,139.6548,138.7182,139.5851,183232.0
2025-03-17 15:30:00,140.05,140.19,138.65,138.7,661054.0,139.5552,139.6947,138.1601,138.21,661054.0
2025-03-18 09:30:00,138.81,139.45,137.73,138.12,164059.0,138.3196,138.9573,137.2434,137.632,164059.0
2025-03-18 10:00:00,138.07,138.78,137.81,138.56,143758.0,137.5822,138.2897,137.3231,138.0705,143758.0
2025-03-18 10:30:00,138.69,138.78,136.85,136.99,86414.0,138.2,138.2897,136.3665,136.506,86414.0
2025-03-18 11:00:00,137.0,137.1,136.0,136.34,71027.0,136.516,136.6156,135.5195,135.8583,71027.0
2025-03-18 11:30:00,136.32,136.92,136.25,136.89,50703.0,135.8384,136.4363,135.7686,136.4064,50703.0
2025-03-18 12:00:00,136.89,137.85,136.75,137.85,64722.0,136.4064,137.363,136.2669,137.363,64722.0
2025-03-18 12:30:00,137.86,138.01,137.07,137.48,49297.0,137.3729,137.5224,136.5857,136.9943,49297.0
2025-03-18 13:00:00,137.41,138.04,136.9,137.49,64110.0,136.9245,137.5523,136.4163,137.0042,64110.0
2025-03-18 13:30:00,137.49,138.12,137.37,137.5,76042.0,137.0042,137.632,136.8847,137.0142,76042.0
2025-03-18 14:00:00,137.42,137.63,136.97,137.14,40197.0,136.9345,137.1437,136.4861,136.6555,40197.0
2025-03-18 14:30:00,137.14,137.71,137.02,137.51,47623.0,136.6555,137.2235,136.5359,137.0242,47623.0
2025-03-18 15:00:00,137.45,137.85,137.24,137.48,53620.0,136.9644,137.363,136.7551,136.9943,53620.0
2025-03-18 15:30:00,137.54,137.83,136.98,137.43,193027.0,137.0541,137.343,136.496,136.9444,193027.0
2025-03-19 09:30:00,137.98,139.56,136.25,139.31,110105.0,137.4925,139.0669,135.7686,138.8178,110105.0
2025-03-19 10:00:00,139.46,140.78,139.12,140.17,117523.0,138.9673,140.2826,138.6285,139.6748,117523.0
2025-03-19 10:30:00,140.12,140.7,140.12,140.61,51956.0,139.6249,140.2029,139.6249,140.1132,51956.0
2025-03-19 11:00:00,140.52,142.03,140.43,141.83,108325.0,140.0235,141.5282,139.9338,141.3289,108325.0
2025-03-19 11:30:00,141.86,142.66,141.61,142.3,121257.0,141.3588,142.156,141.1097,141.7972,121257.0
2025-03-19 12:00:00,142.31,142.82,141.93,141.99,206020.0,141.8072,142.3154,141.4286,141.4883,206020.0
2025-03-19 12:30:00,141.92,142.59,141.74,142.59,404750.0,141.4186,142.0862,141.2392,142.0862,404750.0
2025-03-19 13:00:00,142.5,142.6,141.59,141.83,179599.0,141.9965,142.0962,141.0898,141.3289,179599.0
2025-03-19 13:30:00,141.83,142.19,141.41,141.72,119540.0,141.3289,141.6876,140.9104,141.2193,119540.0
2025-03-19 14:00:00,141.65,143.3,141.39,142.77,127900.0,141.1495,142.7937,140.8905,142.2656,127900.0
2025-03-19 14:30:00,142.92,144.98,142.85,144.79,388800.0,142.4151,144.4678,142.3453,144.2784,388800.0
2025-03-19 15:00:00,144.79,145.36,143.5,143.72,320850.0,144.2784,144.8464,142.993,143.2122,320850.0
2025-03-19 15:30:00,143.71,144.69,143.32,143.41,521651.0,143.2023,144.1788,142.8136,142.9033,521651.0
2025-03-20 09:30:00,141.26,145.25,140.94,145.19,215144.0,140.7609,144.7368,140.442,144.677,215144.0
2025-03-20 10:00:00,145.14,146.15,145.03,145.42,360285.0,144.6272,145.6336,144.5176,144.9062,360285.0
2025-03-20 10:30:00,145.46,145.62,144.76,145.25,83224.0,144.9461,145.1055,144.2486,144.7368,83224.0
2025-03-20 11:00:00,145.23,145.83,145.0,145.5,116252.0,144.7169,145.3148,144.4877,144.9859,116252.0
2025-03-20 11:30:00,145.54,145.97,144.73,145.49,167310.0,145.0258,145.4543,144.2187,144.976,167310.0
2025-03-20 12:00:00,145.4,146.05,144.65,144.8,150854.0,144.8863,145.534,144.1389,144.2884,150854.0
2025-03-20 12:30:00,144.83,145.17,144.63,144.71,85873.0,144.3183,144.6571,144.119,144.1987,85873.0
2025-03-20 13:00:00,144.77,145.38,144.43,144.47,75670.0,144.2585,144.8664,143.9197,143.9596,75670.0
2025-03-20 13:30:00,144.47,145.25,144.47,144.78,93534.0,143.9596,144.7368,143.9596,144.2685,93534.0
2025-03-20 14:00:00,144.78,145.02,144.11,144.14,58983.0,144.2685,144.5076,143.6008,143.6307,58983.0
2025-03-20 14:30:00,144.09,145.04,143.94,144.39,73682.0,143.5809,144.5276,143.4314,143.8799,73682.0
2025-03-20 15:00:00,144.37,145.48,144.37,144.73,143902.0,143.8599,144.966,143.8599,144.2187,143902.0
2025-03-20 15:30:00,144.81,145.52,144.65,144.75,347868.0,144.2984,145.0059,144.1389,144.2386,347868.0
2025-03-21 09:30:00,143.33,143.54,141.23,142.37,482767.0,142.8236,143.0329,140.731,141.867,482767.0
2025-03-21 10:00:00,142.26,143.78,141.99,143.39,90143.0,141.7574,143.272,141.4883,142.8834,90143.0
2025-03-21 10:30:00,143.33,143.85,142.9,143.8,43115.0,142.8236,143.3418,142.3951,143.2919,43115.0
2025-03-21 11:00:00,143.87,144.1,143.4,143.45,44352.0,143.3617,143.5909,142.8934,142.9432,44352.0
2025-03-21 11:30:00,143.65,143.97,142.85,143.16,34801.0,143.1425,143.4613,142.3453,142.6542,34801.0
2025-03-21 12:00:00,143.17,144.46,143.02,144.39,55214.0,142.6642,143.9496,142.5147,143.8799,55214.0
2025-03-21 12:30:00,144.39,144.53,143.49,144.53,97180.0,143.8799,144.0194,142.983,144.0194,97180.0
2025-03-21 13:00:00,144.51,144.77,144.07,144.19,51235.0,143.9994,144.2585,143.561,143.6806,51235.0
2025-03-21 13:30:00,144.14,144.85,143.7,144.36,86787.0,143.6307,144.3382,143.1923,143.85,86787.0
2025-03-21 14:00:00,144.36,144.53,144.06,144.06,47833.0,143.85,144.0194,143.551,143.551,47833.0
2025-03-21 14:30:00,144.09,144.5,143.95,144.0,91996.0,143.5809,143.9895,143.4414,143.4912,91996.0
2025-03-21 15:00:00,144.01,144.04,143.53,143.61,120585.0,143.5012,143.5311,143.0229,143.1026,120585.0
2025-03-21 15:30:00,143.61,144.19,143.39,143.42,371314.0,143.1026,143.6806,142.8834,142.9133,371314.0
2025-03-24 09:30:00,146.98,148.31,146.38,148.29,218547.0,146.4607,147.786,145.8628,147.7661,218547.0
2025-03-24 10:00:00,148.27,149.37,147.67,149.2,202105.0,147.7462,148.8423,147.1483,148.6729,202105.0
2025-03-24 10:30:00,149.2,150.25,149.01,149.47,153551.0,148.6729,149.7192,148.4835,148.9419,153551.0
2025-03-24 11:00:00,149.52,149.81,148.96,149.24,102144.0,148.9917,149.2807,148.4337,148.7127,102144.0
2025-03-24 11:30:00,149.24,149.28,148.7,148.99,89220.0,148.7127,148.7526,148.1746,148.4636,89220.0
2025-03-24 12:00:00,148.95,149.24,148.4,148.68,93150.0,148.4237,148.7127,147.8757,148.1547,93150.0
2025-03-24 12:30:00,148.61,148.78,148.06,148.49,89588.0,148.0849,148.2543,147.5369,147.9654,89588.0
2025-03-24 13:00:00,148.44,148.74,148.29,148.63,88005.0,147.9155,148.2145,147.7661,148.1049,88005.0
2025-03-24 13:30:00,148.67,148.73,147.93,148.0,98891.0,148.1447,148.2045,147.4074,147.4771,98891.0
2025-03-24 14:00:00,147.99,148.09,147.28,147.54,115376.0,147.4671,147.5668,146.7596,147.0187,115376.0
2025-03-24 14:30:00,147.53,148.41,147.49,148.28,128186.0,147.0088,147.8857,146.9689,147.7561,128186.0
2025-03-24 15:00:00,148.28,149.0,148.16,148.6,138598.0,147.7561,148.4736,147.6365,148.075,138598.0
2025-03-24 15:30:00,148.58,149.22,148.34,148.39,419963.0,148.0551,148.6928,147.8159,147.8657,419963.0
2025-03-25 09:30:00,148.73,150.31,147.14,148.0,69552.0,148.2045,149.7789,146.6201,147.4771,69552.0
2025-03-25 10:00:00,148.08,148.93,147.19,148.84,55683.0,147.5568,148.4038,146.67,148.3141,55683.0
2025-03-25 10:30:00,148.84,149.64,148.62,148.87,67334.0,148.3141,149.1113,148.0949,148.344,67334.0
2025-03-25 11:00:00,148.9,149.47,148.85,149.27,48266.0,148.3739,148.9419,148.3241,148.7426,48266.0
2025-03-25 11:30:00,149.24,149.55,148.84,149.15,53187.0,148.7127,149.0216,148.3141,148.623,53187.0
2025-03-25 12:00:00,149.08,149.18,148.48,148.58,34477.0,148.5533,148.6529,147.9554,148.0551,34477.0
2025-03-25 12:30:00,148.56,148.94,148.27,148.94,62069.0,148.0351,148.4138,147.7462,148.4138,62069.0
2025-03-25 13:00:00,148.98,149.17,148.46,148.52,26649.0,148.4536,148.643,147.9355,147.9953,26649.0
2025-03-25 13:30:00,148.51,148.88,148.32,148.37,31962.0,147.9853,148.354,147.796,147.8458,31962.0
2025-03-25 14:00:00,148.37,148.63,148.23,148.56,53597.0,147.8458,148.1049,147.7063,148.0351,53597.0
2025-03-25 14:30:00,148.6,148.75,148.1,148.32,74355.0,148.075,148.2245,147.5768,147.796,74355.0
2025-03-25 15:00:00,148.32,148.74,148.24,148.44,56359.0,147.796,148.2145,147.7163,147.9155,56359.0
2025-03-25 15:30:00,148.44,148.76,147.51,147.88,489282.0,147.9155,148.2344,146.9888,147.3575,489282.0
2025-03-26 09:30:00,148.83,149.97,147.81,148.3,110039.0,148.3042,149.4401,147.2878,147.776,110039.0
2025-03-26 10:00:00,148.29,149.06,147.03,148.0,87782.0,147.7661,148.5334,146.5105,147.4771,87782.0
2025-03-26 10:30:00,148.0,148.27,147.56,147.92,81135.0,147.4771,147.7462,147.0387,147.3974,81135.0
2025-03-26 11:00:00,147.93,148.13,146.12,146.28,110984.0,147.4074,147.6066,145.6037,145.7632,110984.0
2025-03-26 11:30:00,146.3,147.18,145.1,145.49,228026.0,145.7831,146.66,144.5874,144.976,228026.0
2025-03-26 12:00:00,145.49,146.04,145.37,145.89,94628.0,144.976,145.524,144.8564,145.3746,94628.0
2025-03-26 12:30:00,145.87,146.19,145.15,145.21,55279.0,145.3546,145.6735,144.6372,144.697,55279.0
2025-03-26 13:00:00,145.21,145.27,144.82,144.97,106012.0,144.697,144.7567,144.3083,144.4578,106012.0
2025-03-26 13:30:00,145.02,145.33,144.66,144.76,56995.0,144.5076,144.8165,144.1489,144.2486,56995.0
2025-03-26 14:00:00,144.73,145.15,144.58,145.03,52674.0,144.2187,144.6372,144.0692,144.5176,52674.0
2025-03-26 14:30:00,144.98,145.2,143.95,144.25,72187.0,144.4678,144.687,143.4414,143.7404,72187.0
2025-03-26 15:00:00,144.25,145.09,144.13,144.51,80065.0,143.7404,144.5774,143.6208,143.9994,80065.0
2025-03-26 15:30:00,144.52,145.07,144.43,144.61,290157.0,144.0094,144.5575,143.9197,144.0991,290157.0
2025-03-27 09:30:00,143.32,144.11,140.01,142.1,159148.0,142.8136,143.6008,139.5153,141.5979,159148.0
2025-03-27 10:00:00,142.15,143.72,141.87,143.34,124738.0,141.6478,143.2122,141.3688,142.8336,124738.0
2025-03-27 10:30:00,143.3,144.07,143.11,144.07,84937.0,142.7937,143.561,142.6044,143.561,84937.0
2025-03-27 11:00:00,144.05,144.2,142.83,142.84,64239.0,143.5411,143.6905,142.3254,142.3353,64239.0
2025-03-27 11:30:00,142.78,142.81,141.94,142.09,76154.0,142.2755,142.3054,141.4385,141.588,76154.0
2025-03-27 12:00:00,142.03,142.99,141.97,142.27,59215.0,141.5282,142.4848,141.4684,141.7673,59215.0
2025-03-27 12:30:00,142.29,142.54,141.36,141.42,61919.0,141.7873,142.0364,140.8606,140.9204,61919.0
2025-03-27 13:00:00,141.38,142.35,141.37,141.84,61339.0,140.8805,141.8471,140.8705,141.3389,61339.0
2025-03-27 13:30:00,141.76,142.11,141.54,141.78,42139.0,141.2592,141.6079,141.0399,141.2791,42139.0
2025-03-27 14:00:00,141.83,142.71,141.82,142.32,64224.0,141.3289,142.2058,141.3189,141.8172,64224.0
2025-03-27 14:30:00,142.33,142.92,142.12,142.12,50341.0,141.8271,142.4151,141.6179,141.6179,50341.0
2025-03-27 15:00:00,142.17,143.3,142.17,143.22,73569.0,141.6677,142.7937,141.6677,142.714,73569.0
2025-03-27 15:30:00,143.21,143.26,141.96,142.07,257937.0,142.704,142.7539,141.4584,141.5681,257937.0
2025-03-28 09:30:00,141.25,142.28,139.8,139.9,76944.0,140.751,141.7773,139.3061,139.4057,76944.0
2025-03-28 10:00:00,139.81,140.51,137.55,137.55,142695.0,139.316,140.0136,137.064,137.064,142695.0
2025-03-28 10:30:00,137.73,137.97,137.04,137.2,122716.0,137.2434,137.4825,136.5558,136.7153,122716.0
2025-03-28 11:00:00,137.06,137.61,136.69,137.21,124321.0,136.5758,137.1238,136.2071,136.7252,124321.0
2025-03-28 11:30:00,137.21,138.01,136.74,136.74,121974.0,136.7252,137.5224,136.2569,136.2569,121974.0
2025-03-28 12:00:00,136.76,136.92,136.36,136.75,146036.0,136.2768,136.4363,135.8782,136.2669,146036.0
2025-03-28 12:30:00,136.75,137.11,136.58,136.66,100068.0,136.2669,136.6256,136.0975,136.1772,100068.0
2025-03-28 13:00:00,136.61,136.61,135.7,135.86,149179.0,136.1273,136.1273,135.2206,135.38,149179.0
2025-03-28 13:30:00,135.83,136.18,135.6,136.07,121545.0,135.3501,135.6989,135.1209,135.5893,121545.0
2025-03-28 14:00:00,136.08,136.75,135.91,136.41,86660.0,135.5992,136.2669,135.4298,135.9281,86660.0
2025-03-28 14:30:00,136.4,136.77,136.19,136.72,91025.0,135.9181,136.2868,135.7088,136.237,91025.0
2025-03-28 15:00:00,136.77,136.96,136.49,136.52,103975.0,136.2868,136.4761,136.0078,136.0377,103975.0
2025-03-28 15:30:00,136.52,137.41,136.12,136.94,389393.0,136.0377,136.9245,135.6391,136.4562,389393.0
2025-03-31 09:30:00,134.82,134.82,130.76,132.97,288727.0,134.3437,134.3437,130.298,132.5002,288727.0
2025-03-31 10:00:00,132.97,134.61,132.97,133.39,143142.0,132.5002,134.1344,132.5002,132.9187,143142.0
2025-03-31 10:30:00,133.39,133.99,133.14,133.75,241048.0,132.9187,133.5166,132.6696,133.2775,241048.0
2025-03-31 11:00:00,133.83,134.27,133.49,134.03,164805.0,133.3572,133.7956,133.0184,133.5565,164805.0
2025-03-31 11:30:00,133.96,134.93,133.75,134.63,89821.0,133.4867,134.4533,133.2775,134.1543,89821.0
2025-03-31 12:00:00,134.61,135.61,133.89,135.46,58861.0,134.1344,135.1309,133.417,134.9814,58861.0
2025-03-31 12:30:00,135.53,135.55,134.96,134.96,61150.0,135.0512,135.0711,134.4832,134.4832,61150.0
2025-03-31 13:00:00,134.91,135.6,134.69,135.23,94452.0,134.4334,135.1209,134.2141,134.7522,94452.0
2025-03-31 13:30:00,135.28,135.9,135.11,135.31,70399.0,134.802,135.4199,134.6326,134.8319,70399.0
2025-03-31 14:00:00,135.27,137.33,135.27,136.19,145169.0,134.7921,136.8448,134.7921,135.7088,145169.0
2025-03-31 14:30:00,136.2,136.67,136.0,136.2,104075.0,135.7188,136.1871,135.5195,135.7188,104075.0
2025-03-31 15:00:00,136.24,137.27,136.24,136.58,88708.0,135.7587,136.785,135.7587,136.0975,88708.0
2025-03-31 15:30:00,136.49,137.87,136.35,136.95,446659.0,136.0078,137.3829,135.8683,136.4661,446659.0
2025-04-01 09:30:00,136.61,137.24,135.3,136.06,96316.0,136.1273,136.7551,134.822,135.5793,96316.0
2025-04-01 10:00:00,136.05,136.48,133.96,134.57,151853.0,135.5693,135.9978,133.4867,134.0946,151853.0
2025-04-01 10:30:00,134.55,136.44,134.54,136.44,112555.0,134.0746,135.9579,134.0647,135.9579,112555.0
2025-04-01 11:00:00,136.3,137.5,136.3,136.82,120871.0,135.8184,137.0142,135.8184,136.3366,120871.0
2025-04-01 11:30:00,136.72,136.99,136.4,136.97,91744.0,136.237,136.506,135.9181,136.4861,91744.0
2025-04-01 12:00:00,136.93,137.81,136.66,136.7,107250.0,136.4462,137.3231,136.1772,136.217,107250.0
2025-04-01 12:30:00,136.68,137.55,136.33,137.02,74564.0,136.1971,137.064,135.8483,136.5359,74564.0
2025-04-01 13:00:00,136.97,137.11,136.39,136.52,48468.0,136.4861,136.6256,135.9081,136.0377,48468.0
2025-04-01 13:30:00,136.44,137.3,136.38,136.76,59846.0,135.9579,136.8149,135.8982,136.2768,59846.0
2025-04-01 14:00:00,136.78,136.82,135.68,135.86,70337.0,136.2967,136.3366,135.2006,135.38,70337.0
2025-04-01 14:30:00,135.87,136.34,135.46,136.31,147402.0,135.39,135.8583,134.9814,135.8284,147402.0
2025-04-01 15:00:00,136.31,137.47,136.3,137.17,121306.0,135.8284,136.9843,135.8184,136.6854,121306.0
2025-04-01 15:30:00,137.15,138.57,137.05,138.36,393250.0,136.6654,138.0804,136.5658,137.8712,393250.0
2025-04-02 09:30:00,135.17,139.29,135.17,138.22,88694.0,134.6924,138.7979,134.6924,137.7317,88694.0
2025-04-02 10:00:00,138.12,139.47,138.09,139.45,72998.0,137.632,138.9772,137.6021,138.9573,72998.0
2025-04-02 10:30:00,139.45,139.85,139.03,139.59,65846.0,138.9573,139.3559,138.5388,139.0968,65846.0
2025-04-02 11:00:00,139.59,140.44,139.11,140.33,78202.0,139.0968,139.9438,138.6185,139.8342,78202.0
2025-04-02 11:30:00,140.22,140.96,140.15,140.78,102862.0,139.7246,140.462,139.6548,140.2826,102862.0
2025-04-02 12:00:00,140.76,141.85,140.53,141.77,77991.0,140.2627,141.3488,140.0335,141.2691,77991.0
2025-04-02 12:30:00,141.77,141.92,141.06,141.65,64328.0,141.2691,141.4186,140.5616,141.1495,64328.0
2025-04-02 13:00:00,141.59,142.78,141.58,142.22,79856.0,141.0898,142.2755,141.0798,141.7175,79856.0
2025-04-02 13:30:00,142.19,142.29,140.84,141.24,74565.0,141.6876,141.7873,140.3424,140.741,74565.0
2025-04-02 14:00:00,141.34,141.66,140.49,140.53,68106.0,140.8406,141.1595,139.9936,140.0335,68106.0
2025-04-02 14:30:00,140.46,141.57,140.42,140.42,68712.0,139.9637,141.0698,139.9239,139.9239,68712.0
2025-04-02 15:00:00,140.46,141.18,140.45,141.09,93097.0,139.9637,140.6812,139.9538,140.5915,93097.0
2025-04-02 15:30:00,141.04,142.31,140.83,141.51,406647.0,140.5417,141.8072,140.3324,141.01,406647.0
2025-04-03 09:30:00,128.53,128.9,122.14,122.95,1476611.0,128.0759,128.4446,121.7085,122.5156,1476611.0
2025-04-03 10:00:00,122.91,124.74,122.47,124.23,976725.0,122.4757,124.2993,122.0373,123.7911,976725.0
2025-04-03 10:30:00,124.14,125.01,122.84,123.23,524204.0,123.7014,124.5683,122.406,122.7946,524204.0
2025-04-03 11:00:00,123.23,125.37,123.12,124.64,441614.0,122.7946,124.9271,122.685,124.1996,441614.0
2025-04-03 11:30:00,124.57,126.53,124.16,125.66,371119.0,124.1299,126.083,123.7213,125.216,371119.0
2025-04-03 12:00:00,125.62,126.9,125.1,126.9,373585.0,125.1762,126.4517,124.658,126.4517,373585.0
2025-04-03 12:30:00,126.91,127.71,125.62,125.97,294180.0,126.4616,127.2588,125.1762,125.5249,294180.0
2025-04-03 13:00:00,125.97,127.08,125.96,126.19,362715.0,125.5249,126.631,125.515,125.7442,362715.0
2025-04-03 13:30:00,126.21,126.84,125.78,125.85,120234.0,125.7641,126.3919,125.3356,125.4054,120234.0
2025-04-03 14:00:00,125.83,126.03,124.71,124.88,281537.0,125.3854,125.5847,124.2694,124.4388,281537.0
2025-04-03 14:30:00,124.88,125.13,123.56,123.87,399112.0,124.4388,124.6879,123.1235,123.4324,399112.0
2025-04-03 15:00:00,123.87,124.35,122.83,123.37,432743.0,123.4324,123.9107,122.396,122.9341,432743.0
2025-04-03 15:30:00,123.37,124.02,122.64,123.09,1792093.0,122.9341,123.5818,122.2067,122.6551,1792093.0
2025-04-04 09:30:00,116.43,117.18,111.77,113.25,1216022.0,116.0186,116.766,111.3751,112.8499,1216022.0
2025-04-04 10:00:00,113.25,113.5,108.84,108.84,929298.0,112.8499,113.099,108.4555,108.4555,929298.0
2025-04-04 10:30:00,108.81,109.18,105.61,107.64,1478341.0,108.4256,108.7943,105.2369,107.2597,1478341.0
2025-04-04 11:00:00,107.62,112.13,107.31,110.5,770622.0,107.2398,111.7338,106.9309,110.1096,770622.0
2025-04-04 11:30:00,110.5,112.07,109.81,111.17,350841.0,110.1096,111.674,109.422,110.7772,350841.0
2025-04-04 12:00:00,111.21,112.78,110.87,111.12,352990.0,110.8171,112.3815,110.4783,110.7274,352990.0
2025-04-04 12:30:00,111.09,111.68,110.21,111.04,333080.0,110.6975,111.2854,109.8206,110.6477,333080.0
2025-04-04 13:00:00,110.84,111.6,108.89,110.22,267766.0,110.4484,111.2057,108.5053,109.8306,267766.0
2025-04-04 13:30:00,110.15,111.49,109.64,111.32,306637.0,109.7608,111.0961,109.2526,110.9267,306637.0
2025-04-04 14:00:00,111.32,112.19,108.88,109.13,318251.0,110.9267,111.7936,108.4953,108.7444,318251.0
2025-04-04 14:30:00,109.0,110.31,108.26,109.18,519353.0,108.6149,109.9203,107.8775,108.7943,519353.0
2025-04-04 15:00:00,109.14,110.71,108.23,110.38,424529.0,108.7544,110.3189,107.8476,109.99,424529.0
2025-04-04 15:30:00,110.3,111.34,107.88,108.61,1620660.0,109.9103,110.9466,107.4989,108.2263,1620660.0
2025-04-07 09:30:00,103.31,108.71,102.58,108.59,806015.0,102.945,108.3259,102.2176,108.2063,806015.0
2025-04-07 10:00:00,108.59,119.49,107.34,110.79,1217554.0,108.2063,119.0678,106.9608,110.3986,1217554.0
2025-04-07 10:30:00,110.9,115.19,109.62,114.07,1071649.0,110.5082,114.783,109.2327,113.667,1071649.0
2025-04-07 11:00:00,113.85,115.24,108.84,109.34,833550.0,113.4478,114.8328,108.4555,108.9537,833550.0
2025-04-07 11:30:00,109.23,113.53,109.23,111.03,465948.0,108.8441,113.1289,108.8441,110.6377,465948.0
2025-04-07 12:00:00,111.02,111.27,109.49,110.49,297353.0,110.6278,110.8769,109.1032,110.0996,297353.0
2025-04-07 12:30:00,110.42,111.6,109.6,110.03,240995.0,110.0299,111.2057,109.2128,109.6413,240995.0
2025-04-07 13:00:00,110.06,113.2,110.06,113.08,372222.0,109.6711,112.8001,109.6711,112.6805,372222.0
2025-04-07 13:30:00,113.18,113.99,111.97,113.81,505710.0,112.7801,113.5873,111.5744,113.4079,505710.0
2025-04-07 14:00:00,113.8,114.43,112.02,112.28,272611.0,113.3979,114.0257,111.6242,111.8833,272611.0
2025-04-07 14:30:00,112.23,113.82,111.71,111.78,301426.0,111.8335,113.4179,111.3153,111.3851,301426.0
2025-04-07 15:00:00,111.83,113.14,111.11,111.11,391514.0,111.4349,112.7403,110.7174,110.7174,391514.0
2025-04-07 15:30:00,111.11,113.21,110.58,112.35,1015984.0,110.7174,112.81,110.1893,111.9531,1015984.0
2025-04-08 09:30:00,119.44,121.29,117.25,118.0,741102.0,119.018,120.8615,116.8357,117.5831,741102.0
2025-04-08 10:00:00,117.98,120.11,117.85,119.3,453392.0,117.5632,119.6856,117.4336,118.8785,453392.0
2025-04-08 10:30:00,119.21,119.44,116.19,116.19,400777.0,118.7888,119.018,115.7795,115.7795,400777.0
2025-04-08 11:00:00,116.2,116.97,114.02,114.51,312257.0,115.7895,116.5567,113.6172,114.1054,312257.0
2025-04-08 11:30:00,114.4,116.16,114.38,115.53,229256.0,113.9958,115.7496,113.9759,115.1218,229256.0
2025-04-08 12:00:00,115.53,116.03,114.05,114.76,233888.0,115.1218,115.6201,113.6471,114.3545,233888.0
2025-04-08 12:30:00,114.9,115.0,112.88,112.89,551651.0,114.494,114.5937,112.4812,112.4912,551651.0
2025-04-08 13:00:00,112.91,113.08,111.4,111.59,239657.0,112.5111,112.6805,111.0064,111.1957,239657.0
2025-04-08 13:30:00,111.57,113.8,111.38,112.93,176425.0,111.1758,113.3979,110.9865,112.531,176425.0
2025-04-08 14:00:00,112.89,113.32,112.26,112.32,233315.0,112.4912,112.9196,111.8634,111.9232,233315.0
2025-04-08 14:30:00,112.41,114.53,111.43,111.62,289085.0,112.0128,114.1254,111.0363,111.2256,289085.0
2025-04-08 15:00:00,111.5,111.77,108.91,110.18,340875.0,111.1061,111.3751,108.5252,109.7907,340875.0
2025-04-08 15:30:00,110.1,110.54,108.02,110.41,891053.0,109.711,110.1495,107.6384,110.0199,891053.0
2025-04-09 09:30:00,111.1,111.98,109.06,111.2,502283.0,110.7075,111.5844,108.6747,110.8071,502283.0
2025-04-09 10:00:00,111.08,112.72,109.54,110.28,652272.0,110.6875,112.3218,109.153,109.8904,652272.0
2025-04-09 10:30:00,110.42,111.15,108.1,108.34,461080.0,110.0299,110.7573,107.7181,107.9572,461080.0
2025-04-09 11:00:00,108.34,111.25,108.33,110.09,333835.0,107.9572,110.8569,107.9473,109.701,333835.0
2025-04-09 11:30:00,110.24,110.83,109.02,110.08,306537.0,109.8505,110.4384,108.6348,109.6911,306537.0
2025-04-09 12:00:00,110.0,110.76,109.72,110.14,185411.0,109.6114,110.3687,109.3324,109.7509,185411.0
2025-04-09 12:30:00,110.05,111.32,110.02,110.78,96001.0,109.6612,110.9267,109.6313,110.3886,96001.0
2025-04-09 13:00:00,110.77,122.86,109.47,119.7,558301.0,110.3786,122.4259,109.0832,119.2771,558301.0
2025-04-09 13:30:00,119.91,125.76,119.38,125.12,965678.0,119.4863,125.3157,118.9582,124.6779,965678.0
2025-04-09 14:00:00,125.21,130.61,124.57,130.1,1031030.0,124.7676,130.1485,124.1299,129.6403,1031030.0
2025-04-09 14:30:00,129.81,130.95,124.19,124.48,504561.0,129.3514,130.4873,123.7512,124.0402,504561.0
2025-04-09 15:00:00,124.25,129.02,123.71,128.78,534175.0,123.811,128.5642,123.2729,128.325,534175.0
2025-04-09 15:30:00,128.87,130.3,127.81,128.42,1282125.0,128.4147,129.8396,127.3584,127.9663,1282125.0
2025-04-10 09:30:00,125.0,125.82,121.83,122.91,437433.0,124.5584,125.3755,121.3996,122.4757,437433.0
2025-04-10 10:00:00,122.91,124.01,121.43,122.99,337272.0,122.4757,123.5719,121.001,122.5555,337272.0
2025-04-10 10:30:00,123.08,124.14,122.46,122.52,525419.0,122.6451,123.7014,122.0273,122.0871,525419.0
2025-04-10 11:00:00,122.47,122.91,121.15,121.41,782622.0,122.0373,122.4757,120.722,120.981,782622.0
2025-04-10 11:30:00,121.39,121.62,118.89,119.37,458671.0,120.9611,121.1903,118.47,118.9483,458671.0
2025-04-10 12:00:00,119.38,120.23,117.35,117.99,426565.0,118.9582,119.8052,116.9354,117.5731,426565.0
2025-04-10 12:30:00,117.99,121.48,117.99,120.91,370818.0,117.5731,121.0508,117.5731,120.4828,370818.0
2025-04-10 13:00:00,120.86,122.38,118.59,121.42,366408.0,120.433,121.9476,118.171,120.991,366408.0
2025-04-10 13:30:00,121.28,124.52,121.15,123.78,979387.0,120.8515,124.0801,120.722,123.3427,979387.0
2025-04-10 14:00:00,123.73,124.76,122.57,124.55,436586.0,123.2929,124.3192,122.137,124.11,436586.0
2025-04-10 14:30:00,124.58,125.09,123.2,124.04,362952.0,124.1398,124.648,122.7647,123.6018,362952.0
2025-04-10 15:00:00,123.93,124.91,123.13,123.21,604253.0,123.4921,124.4687,122.695,122.7747,604253.0
2025-04-10 15:30:00,123.13,124.18,121.89,123.94,1977501.0,122.695,123.7413,121.4594,123.5021,1977501.0
2025-04-11 09:30:00,122.53,123.56,118.78,122.41,301388.0,122.0971,123.1235,118.3603,121.9775,301388.0
2025-04-11 10:00:00,122.11,122.5,118.43,118.86,321738.0,121.6786,122.0672,118.0116,118.4401,321738.0
2025-04-11 10:30:00,118.56,121.06,118.56,119.71,220981.0,118.1411,120.6323,118.1411,119.2871,220981.0
2025-04-11 11:00:00,119.65,121.34,119.18,119.84,157566.0,119.2273,120.9113,118.7589,119.4166,157566.0
2025-04-11 11:30:00,119.71,121.0,119.58,120.75,130190.0,119.2871,120.5725,119.1575,120.3234,130190.0
2025-04-11 12:00:00,120.77,121.32,120.36,121.09,162934.0,120.3433,120.8914,119.9348,120.6622,162934.0
2025-04-11 12:30:00,121.09,123.58,121.09,122.9,575118.0,120.6622,123.1434,120.6622,122.4658,575118.0
2025-04-11 13:00:00,123.01,123.24,121.78,122.58,609022.0,122.5754,122.8046,121.3497,122.1469,609022.0
2025-04-11 13:30:00,122.63,125.19,122.27,124.45,162936.0,122.1967,124.7477,121.838,124.0103,162936.0
2025-04-11 14:00:00,124.57,124.68,123.01,123.66,138848.0,124.1299,124.2395,122.5754,123.2231,138848.0
2025-04-11 14:30:00,123.75,124.13,123.2,123.49,112965.0,123.3128,123.6914,122.7647,123.0537,112965.0
2025-04-11 15:00:00,123.58,125.62,123.42,125.26,183935.0,123.1434,125.1762,122.9839,124.8174,183935.0
2025-04-11 15:30:00,125.24,126.26,125.0,125.98,636843.0,124.7975,125.8139,124.5584,125.5349,636843.0
2025-04-14 09:30:00,128.0,128.92,125.8,125.94,259600.0,127.5478,128.4645,125.3555,125.495,259600.0
2025-04-14 10:00:00,125.94,127.74,125.73,127.44,131271.0,125.495,127.2887,125.2858,126.9897,131271.0
2025-04-14 10:30:00,127.56,127.9,126.8,126.96,188420.0,127.1093,127.4481,126.352,126.5114,188420.0
2025-04-14 11:00:00,127.03,127.22,125.28,125.3,174378.0,126.5812,126.7705,124.8374,124.8573,174378.0
2025-04-14 11:30:00,125.34,125.98,123.85,124.23,133000.0,124.8972,125.5349,123.4124,123.7911,133000.0
2025-04-14 12:00:00,124.15,124.84,123.79,124.34,140185.0,123.7114,124.3989,123.3526,123.9007,140185.0
2025-04-14 12:30:00,124.34,125.12,124.22,124.28,90162.0,123.9007,124.6779,123.7811,123.8409,90162.0
2025-04-14 13:00:00,124.37,126.0,124.22,124.87,119375.0,123.9306,125.5548,123.7811,124.4288,119375.0
2025-04-14 13:30:00,124.91,125.45,124.4,125.1,125348.0,124.4687,125.0068,123.9605,124.658,125348.0
2025-04-14 14:00:00,125.1,125.54,124.88,125.37,107000.0,124.658,125.0965,124.4388,124.9271,107000.0
2025-04-14 14:30:00,125.32,125.77,125.24,125.6,114731.0,124.8772,125.3256,124.7975,125.1562,114731.0
2025-04-14 15:00:00,125.61,126.16,125.58,125.76,140353.0,125.1662,125.7143,125.1363,125.3157,140353.0
2025-04-14 15:30:00,125.76,126.29,125.46,125.54,441338.0,125.3157,125.8438,125.0167,125.0965,441338.0
2025-04-15 09:30:00,125.62,128.82,125.62,128.48,233218.0,125.1762,128.3649,125.1762,128.0261,233218.0
2025-04-15 10:00:00,128.37,129.8,127.42,127.89,192605.0,127.9165,129.3414,126.9698,127.4382,192605.0
2025-04-15 10:30:00,128.04,129.31,127.99,128.67,140321.0,127.5876,128.8531,127.5378,128.2154,140321.0
2025-04-15 11:00:00,128.75,129.05,128.35,128.46,186936.0,128.2951,128.5941,127.8965,128.0061,186936.0
2025-04-15 11:30:00,128.46,129.03,128.35,128.6,116135.0,128.0061,128.5741,127.8965,128.1456,116135.0
2025-04-15 12:00:00,128.59,129.19,128.55,129.02,91230.0,128.1357,128.7336,128.0958,128.5642,91230.0
2025-04-15 12:30:00,129.05,129.33,128.23,128.44,52365.0,128.5941,128.8731,127.777,127.9862,52365.0
2025-04-15 13:00:00,128.45,128.81,127.51,127.82,59582.0,127.9962,128.3549,127.0595,127.3684,59582.0
2025-04-15 13:30:00,127.87,128.51,127.81,128.21,75253.0,127.4182,128.056,127.3584,127.757,75253.0
2025-04-15 14:00:00,128.09,128.36,127.53,127.53,52321.0,127.6374,127.9065,127.0794,127.0794,52321.0
2025-04-15 14:30:00,127.59,128.26,127.59,128.06,94932.0,127.1392,127.8068,127.1392,127.6076,94932.0
2025-04-15 15:00:00,128.06,128.25,127.5,127.69,97605.0,127.6076,127.7969,127.0495,127.2389,97605.0
2025-04-15 15:30:00,127.83,128.17,127.55,127.82,329305.0,127.3784,127.7172,127.0994,127.3684,329305.0
2025-04-16 09:30:00,125.8,127.0,124.93,124.93,118686.0,125.3555,126.5513,124.4886,124.4886,118686.0
2025-04-16 10:00:00,124.95,126.43,124.95,126.05,106315.0,124.5085,125.9833,124.5085,125.6047,106315.0
2025-04-16 10:30:00,125.8,126.35,125.67,126.21,67290.0,125.3555,125.9036,125.226,125.7641,67290.0
2025-04-16 11:00:00,126.23,127.61,125.99,127.54,74496.0,125.784,127.1591,125.5449,127.0894,74496.0
2025-04-16 11:30:00,127.58,127.64,126.56,126.57,48209.0,127.1292,127.189,126.1129,126.1228,48209.0
2025-04-16 12:00:00,126.74,126.78,126.09,126.57,169943.0,126.2922,126.3321,125.6445,126.1228,169943.0
2025-04-16 12:30:00,126.63,126.87,126.33,126.43,31946.0,126.1826,126.4218,125.8837,125.9833,31946.0
2025-04-16 13:00:00,126.36,126.68,126.19,126.54,50613.0,125.9136,126.2324,125.7442,126.0929,50613.0
2025-04-16 13:30:00,126.58,126.59,123.92,124.05,95613.0,126.1328,126.1427,123.4822,123.6117,95613.0
2025-04-16 14:00:00,124.1,125.44,124.1,125.19,95321.0,123.6615,124.9968,123.6615,124.7477,95321.0
2025-04-16 14:30:00,125.18,125.19,124.07,124.11,56550.0,124.7377,124.7477,123.6317,123.6715,56550.0
2025-04-16 15:00:00,124.12,124.28,123.3,123.73,95147.0,123.6815,123.8409,122.8644,123.2929,95147.0
2025-04-16 15:30:00,123.8,125.53,123.72,125.22,277965.0,123.3626,125.0865,123.2829,124.7776,277965.0
2025-04-17 09:30:00,126.28,127.3,125.43,126.83,260303.0,125.8338,126.8502,124.9868,126.3819,260303.0
2025-04-17 10:00:00,126.92,127.05,125.14,125.14,123704.0,126.4716,126.6011,124.6979,124.6979,123704.0
2025-04-17 10:30:00,125.18,125.75,125.02,125.08,66373.0,124.7377,125.3057,124.5783,124.6381,66373.0
2025-04-17 11:00:00,125.08,126.74,125.07,125.83,52437.0,124.6381,126.2922,124.6281,125.3854,52437.0
2025-04-17 11:30:00,125.93,126.77,125.92,126.13,54892.0,125.4851,126.3221,125.4751,125.6844,54892.0
2025-04-17 12:00:00,126.13,127.36,125.67,127.14,99017.0,125.6844,126.91,125.226,126.6908,99017.0
2025-04-17 12:30:00,127.08,127.69,126.81,127.5,119249.0,126.631,127.2389,126.362,127.0495,119249.0
2025-04-17 13:00:00,127.55,127.89,126.6,126.65,50252.0,127.0994,127.4382,126.1527,126.2025,50252.0
2025-04-17 13:30:00,126.73,127.49,126.68,127.21,54753.0,126.2823,127.0396,126.2324,126.7606,54753.0
2025-04-17 14:00:00,127.06,127.72,126.94,127.31,69418.0,126.6111,127.2688,126.4915,126.8602,69418.0
2025-04-17 14:30:00,127.35,127.82,126.9,126.94,74152.0,126.9001,127.3684,126.4517,126.4915,74152.0
2025-04-17 15:00:00,126.94,127.07,126.19,126.56,90322.0,126.4915,126.6211,125.7442,126.1129,90322.0
2025-04-17 15:30:00,126.62,127.3,126.4,126.84,372138.0,126.1726,126.8502,125.9534,126.3919,372138.0
2025-04-21 09:30:00,124.63,125.12,122.72,122.88,108973.0,124.1897,124.6779,122.2864,122.4459,108973.0
2025-04-21 10:00:00,122.69,122.77,121.22,121.37,254501.0,122.2565,122.3362,120.7917,120.9412,254501.0
2025-04-21 10:30:00,121.3,121.95,120.62,120.79,182826.0,120.8714,121.5191,120.1938,120.3632,182826.0
2025-04-21 11:00:00,120.8,121.12,120.1,120.17,157858.0,120.3732,120.6921,119.6757,119.7454,157858.0
2025-04-21 11:30:00,120.19,120.28,119.18,119.31,186867.0,119.7654,119.855,118.7589,118.8885,186867.0
2025-04-21 12:00:00,119.25,120.05,119.22,119.89,159795.0,118.8287,119.6259,118.7988,119.4664,159795.0
2025-04-21 12:30:00,119.89,120.53,119.75,119.77,156849.0,119.4664,120.1042,119.3269,119.3468,156849.0
2025-04-21 13:00:00,119.82,120.04,119.26,119.63,112469.0,119.3967,119.6159,118.8386,119.2073,112469.0
2025-04-21 13:30:00,119.63,119.71,119.04,119.21,125865.0,119.2073,119.2871,118.6194,118.7888,125865.0
2025-04-21 14:00:00,119.21,119.73,119.07,119.17,219188.0,118.7888,119.307,118.6493,118.749,219188.0
2025-04-21 14:30:00,119.19,119.48,118.28,118.38,315313.0,118.7689,119.0579,117.8621,117.9618,315313.0
2025-04-21 15:00:00,118.41,119.43,118.4,119.22,169957.0,117.9916,119.008,117.9817,118.7988,169957.0
2025-04-21 15:30:00,119.29,119.74,119.04,119.56,596722.0,118.8685,119.3169,118.6194,119.1376,596722.0
2025-04-22 09:30:00,122.15,123.29,121.28,122.78,153916.0,121.7184,122.8544,120.8515,122.3462,153916.0
2025-04-22 10:00:00,122.78,123.09,122.11,122.39,134010.0,122.3462,122.6551,121.6786,121.9576,134010.0
2025-04-22 10:30:00,122.29,122.81,122.08,122.55,97216.0,121.8579,122.3761,121.6487,122.117,97216.0
2025-04-22 11:00:00,122.64,123.46,122.63,122.79,90952.0,122.2067,123.0238,122.1967,122.3562,90952.0
2025-04-22 11:30:00,122.79,123.04,122.08,122.91,83895.0,122.3562,122.6053,121.6487,122.4757,83895.0
2025-04-22 12:00:00,122.94,124.32,122.86,124.01,89846.0,122.5056,123.8808,122.4259,123.5719,89846.0
2025-04-22 12:30:00,123.94,124.3,123.07,123.4,82889.0,123.5021,123.8608,122.6352,122.964,82889.0
2025-04-22 13:00:00,123.41,123.69,121.82,121.93,126824.0,122.974,123.253,121.3896,121.4992,126824.0
2025-04-22 13:30:00,121.94,122.58,121.67,122.22,76730.0,121.5092,122.1469,121.2401,121.7882,76730.0
2025-04-22 14:00:00,122.3,123.42,122.29,123.28,59677.0,121.8679,122.9839,121.8579,122.8444,59677.0
2025-04-22 14:30:00,123.35,123.72,123.19,123.69,92996.0,122.9142,123.2829,122.7548,123.253,92996.0
2025-04-22 15:00:00,123.69,123.85,123.04,123.2,52686.0,123.253,123.4124,122.6053,122.7647,52686.0
2025-04-22 15:30:00,123.2,123.8,122.87,123.72,291033.0,122.7647,123.3626,122.4359,123.2829,291033.0
2025-04-23 09:30:00,130.0,133.31,129.45,131.97,446085.0,129.5407,132.839,128.9926,131.5037,446085.0
2025-04-23 10:00:00,131.95,132.9,130.21,131.26,227530.0,131.4838,132.4305,129.75,130.7962,227530.0
2025-04-23 10:30:00,131.23,131.97,130.6,130.74,203675.0,130.7664,131.5037,130.1386,130.2781,203675.0
2025-04-23 11:00:00,130.75,131.08,128.69,128.87,138673.0,130.288,130.6169,128.2353,128.4147,138673.0
2025-04-23 11:30:00,128.9,129.24,128.0,128.54,82678.0,128.4446,128.7834,127.5478,128.0859,82678.0
2025-04-23 12:00:00,128.64,128.64,127.16,127.81,78373.0,128.1855,128.1855,126.7107,127.3584,78373.0
2025-04-23 12:30:00,127.81,128.34,127.49,128.24,95957.0,127.3584,127.8866,127.0396,127.7869,95957.0
2025-04-23 13:00:00,128.24,128.65,127.53,127.98,127939.0,127.7869,128.1955,127.0794,127.5278,127939.0
2025-04-23 13:30:00,128.03,128.28,127.32,128.05,88763.0,127.5777,127.8268,126.8702,127.5976,88763.0
2025-04-23 14:00:00,128.05,128.24,126.98,127.06,141067.0,127.5976,127.7869,126.5314,126.6111,141067.0
2025-04-23 14:30:00,127.07,127.53,126.78,127.03,87512.0,126.6211,127.0794,126.3321,126.5812,87512.0
2025-04-23 15:00:00,126.93,127.18,126.4,126.71,138260.0,126.4815,126.7307,125.9534,126.2623,138260.0
2025-04-23 15:30:00,126.7,126.91,126.19,126.54,447583.0,126.2524,126.4616,125.7442,126.0929,447583.0
2025-04-24 09:30:00,127.1,130.19,126.74,130.01,110900.0,126.6509,129.73,126.2922,129.5507,110900.0
2025-04-24 10:00:00,129.99,130.85,129.21,130.78,112931.0,129.5307,130.3877,128.7535,130.3179,112931.0
2025-04-24 10:30:00,130.75,132.05,130.74,131.99,162568.0,130.288,131.5835,130.2781,131.5237,162568.0
2025-04-24 11:00:00,132.07,132.49,131.6,131.79,69473.0,131.6034,132.0219,131.135,131.3244,69473.0
2025-04-24 11:30:00,131.7,132.12,131.5,131.95,68254.0,131.2347,131.6532,131.0354,131.4838,68254.0
2025-04-24 12:00:00,131.98,133.08,131.69,132.59,136086.0,131.5137,132.6098,131.2247,132.1215,136086.0
2025-04-24 12:30:00,132.59,133.54,132.59,133.44,105369.0,132.1215,133.0682,132.1215,132.9685,105369.0
2025-04-24 13:00:00,133.43,133.65,133.08,133.38,96005.0,132.9586,133.1778,132.6098,132.9088,96005.0
2025-04-24 13:30:00,133.42,133.51,132.63,132.65,46341.0,132.9486,133.0383,132.1614,132.1813,46341.0
2025-04-24 14:00:00,132.65,133.0,132.15,132.46,65615.0,132.1813,132.5301,131.6831,131.992,65615.0
2025-04-24 14:30:00,132.38,133.26,132.37,132.9,85981.0,131.9123,132.7892,131.9023,132.4305,85981.0
2025-04-24 15:00:00,132.92,132.99,132.34,132.5,63628.0,132.4504,132.5201,131.8724,132.0319,63628.0
2025-04-24 15:30:00,132.52,133.85,132.32,133.33,388019.0,132.0518,133.3771,131.8525,132.8589,388019.0
2025-04-25 09:30:00,132.16,135.0,131.5,133.08,192624.0,131.6931,134.523,131.0354,132.6098,192624.0
2025-04-25 10:00:00,133.08,134.05,132.64,133.18,137530.0,132.6098,133.5764,132.1714,132.7095,137530.0
2025-04-25 10:30:00,133.06,133.82,132.62,133.75,180941.0,132.5899,133.3472,132.1514,133.2775,180941.0
2025-04-25 11:00:00,133.75,133.88,133.08,133.12,90997.0,133.2775,133.407,132.6098,132.6497,90997.0
2025-04-25 11:30:00,133.12,133.28,132.67,132.93,46255.0,132.6497,132.8091,132.2013,132.4603,46255.0
2025-04-25 12:00:00,132.84,133.47,132.78,133.33,53083.0,132.3707,132.9984,132.3109,132.8589,53083.0
2025-04-25 12:30:00,133.33,133.83,133.26,133.69,105719.0,132.8589,133.3572,132.7892,133.2177,105719.0
2025-04-25 13:00:00,133.67,134.29,133.47,134.14,95784.0,133.1977,133.8155,132.9984,133.6661,95784.0
2025-04-25 13:30:00,134.1,134.38,132.48,132.81,86855.0,133.6262,133.9052,132.0119,132.3408,86855.0
2025-04-25 14:00:00,132.88,133.45,132.67,133.41,73145.0,132.4105,132.9785,132.2013,132.9387,73145.0
2025-04-25 14:30:00,133.33,133.74,133.24,133.42,63698.0,132.8589,133.2675,132.7693,132.9486,63698.0
2025-04-25 15:00:00,133.34,133.57,133.19,133.34,53376.0,132.8689,133.0981,132.7194,132.8689,53376.0
2025-04-25 15:30:00,133.23,133.58,132.85,133.4,260208.0,132.7593,133.1081,132.3806,132.9287,260208.0
2025-04-28 09:30:00,134.42,137.34,134.06,135.55,152547.0,133.9451,136.8548,133.5864,135.0711,152547.0
2025-04-28 10:00:00,135.59,137.33,135.22,137.12,58384.0,135.1109,136.8448,134.7423,136.6355,58384.0
2025-04-28 10:30:00,137.18,137.26,136.43,136.55,108120.0,136.6953,136.775,135.948,136.0676,108120.0
2025-04-28 11:00:00,136.48,136.57,134.62,134.68,173345.0,135.9978,136.0875,134.1444,134.2042,173345.0
2025-04-28 11:30:00,134.69,135.48,134.69,135.35,62055.0,134.2141,135.0013,134.2141,134.8718,62055.0
2025-04-28 12:00:00,135.36,135.36,134.69,134.77,101889.0,134.8818,134.8818,134.2141,134.2938,101889.0
2025-04-28 12:30:00,134.86,135.67,134.86,135.26,53770.0,134.3835,135.1907,134.3835,134.7821,53770.0
2025-04-28 13:00:00,135.32,135.45,134.77,134.94,105494.0,134.8419,134.9714,134.2938,134.4632,105494.0
2025-04-28 13:30:00,134.94,135.65,134.83,135.64,76255.0,134.4632,135.1707,134.3536,135.1608,76255.0
2025-04-28 14:00:00,135.59,135.9,135.37,135.76,69995.0,135.1109,135.4199,134.8917,135.2803,69995.0
2025-04-28 14:30:00,135.76,136.19,135.69,136.12,58026.0,135.2803,135.7088,135.2106,135.6391,58026.0
2025-04-28 15:00:00,136.12,136.38,135.96,136.35,80507.0,135.6391,135.8982,135.4796,135.8683,80507.0
2025-04-28 15:30:00,136.32,136.84,135.93,136.31,344898.0,135.8384,136.3565,135.4497,135.8284,344898.0
2025-04-29 09:30:00,136.06,137.66,135.08,135.19,142669.0,135.5793,137.1736,134.6028,134.7124,142669.0
2025-04-29 10:00:00,135.16,135.71,134.59,134.61,156128.0,134.6825,135.2305,134.1145,134.1344,156128.0
2025-04-29 10:30:00,134.81,135.94,134.71,135.65,66035.0,134.3337,135.4597,134.2341,135.1707,66035.0
2025-04-29 11:00:00,135.74,135.98,135.26,135.86,118149.0,135.2604,135.4996,134.7821,135.38,118149.0
2025-04-29 11:30:00,135.86,136.19,135.33,135.9,66771.0,135.38,135.7088,134.8519,135.4199,66771.0
2025-04-29 12:00:00,135.91,136.55,135.83,136.4,71770.0,135.4298,136.0676,135.3501,135.9181,71770.0
2025-04-29 12:30:00,136.44,136.62,135.71,136.12,78982.0,135.9579,136.1373,135.2305,135.6391,78982.0
2025-04-29 13:00:00,136.14,137.23,136.04,137.12,106565.0,135.659,136.7452,135.5594,136.6355,106565.0
2025-04-29 13:30:00,137.15,137.94,137.12,137.63,140864.0,136.6654,137.4526,136.6355,137.1437,140864.0
2025-04-29 14:00:00,137.63,138.06,137.4,137.59,87302.0,137.1437,137.5722,136.9146,137.1039,87302.0
2025-04-29 14:30:00,137.56,137.72,137.34,137.49,67206.0,137.074,137.2334,136.8548,137.0042,67206.0
2025-04-29 15:00:00,137.5,137.86,137.37,137.7,96495.0,137.0142,137.3729,136.8847,137.2135,96495.0
2025-04-29 15:30:00,137.71,138.17,137.45,137.56,344913.0,137.2235,137.6818,136.9644,137.074,344913.0
2025-04-30 09:30:00,133.16,134.09,131.49,131.83,270765.0,132.6895,133.6162,131.0254,131.3642,270765.0
2025-04-30 10:00:00,131.83,133.37,131.53,133.36,399412.0,131.3642,132.8988,131.0653,132.8888,399412.0
2025-04-30 10:30:00,133.36,133.62,132.76,133.46,103489.0,132.8888,133.1479,132.2909,132.9885,103489.0
2025-04-30 11:00:00,133.5,134.58,133.49,134.35,84688.0,133.0283,134.1045,133.0184,133.8753,84688.0
2025-04-30 11:30:00,134.3,135.3,134.25,134.95,75234.0,133.8255,134.822,133.7757,134.4732,75234.0
2025-04-30 12:00:00,135.08,135.79,134.0,134.19,189427.0,134.6028,135.3102,133.5266,133.7159,189427.0
2025-04-30 12:30:00,134.09,134.83,133.63,134.72,94699.0,133.6162,134.3536,133.1579,134.244,94699.0
2025-04-30 13:00:00,134.72,134.99,134.0,134.91,71969.0,134.244,134.5131,133.5266,134.4334,71969.0
2025-04-30 13:30:00,134.9,135.42,134.82,135.13,67199.0,134.4234,134.9416,134.3437,134.6526,67199.0
2025-04-30 14:00:00,135.02,135.72,134.59,134.79,147010.0,134.543,135.2405,134.1145,134.3138,147010.0
2025-04-30 14:30:00,134.81,134.94,133.99,134.14,143719.0,134.3337,134.4632,133.5166,133.6661,143719.0
2025-04-30 15:00:00,134.13,134.83,134.13,134.4,102805.0,133.6561,134.3536,133.6561,133.9252,102805.0
2025-04-30 15:30:00,134.42,136.99,134.27,136.35,449302.0,133.9451,136.506,133.7956,135.8683,449302.0
2025-05-01 09:30:00,137.64,139.3,137.13,137.22,140510.0,137.1537,138.8078,136.6455,136.7352,140510.0
2025-05-01 10:00:00,137.64,139.83,137.32,139.18,160748.0,137.1537,139.336,136.8348,138.6883,160748.0
2025-05-01 10:30:00,139.23,139.51,138.36,139.28,210025.0,138.7381,139.0171,137.8712,138.7879,210025.0
2025-05-01 11:00:00,139.28,140.12,139.25,140.02,156232.0,138.7879,139.6249,138.758,139.5253,156232.0
2025-05-01 11:30:00,140.08,140.12,138.63,138.76,92097.0,139.5851,139.6249,138.1402,138.2697,92097.0
2025-05-01 12:00:00,138.77,139.25,138.55,138.75,76083.0,138.2797,138.758,138.0605,138.2598,76083.0
2025-05-01 12:30:00,138.82,139.21,138.58,138.64,76749.0,138.3295,138.7182,138.0904,138.1502,76749.0
2025-05-01 13:00:00,138.66,139.57,138.66,139.06,73976.0,138.1701,139.0769,138.1701,138.5687,73976.0
2025-05-01 13:30:00,139.07,139.15,138.6,138.82,68884.0,138.5787,138.6584,138.1103,138.3295,68884.0
2025-05-01 14:00:00,138.81,139.32,138.76,139.2,88073.0,138.3196,138.8278,138.2697,138.7082,88073.0
2025-05-01 14:30:00,139.24,139.52,138.9,139.08,169368.0,138.7481,139.0271,138.4093,138.5886,169368.0
2025-05-01 15:00:00,139.12,139.38,138.87,139.34,114446.0,138.6285,138.8876,138.3794,138.8477,114446.0
2025-05-01 15:30:00,139.33,139.47,137.76,137.85,500067.0,138.8377,138.9772,137.2733,137.363,500067.0
2025-05-02 09:30:00,134.15,136.89,133.0,134.05,545098.0,133.676,136.4064,132.5301,133.5764,545098.0
2025-05-02 10:00:00,134.05,136.95,133.39,136.9,179423.0,133.5764,136.4661,132.9187,136.4163,179423.0
2025-05-02 10:30:00,136.85,136.92,135.19,135.39,201899.0,136.3665,136.4363,134.7124,134.9117,201899.0
2025-05-02 11:00:00,135.34,135.88,134.79,135.03,170612.0,134.8618,135.3999,134.3138,134.5529,170612.0
2025-05-02 11:30:00,135.07,136.2,134.94,135.89,171716.0,134.5928,135.7188,134.4632,135.4099,171716.0
2025-05-02 12:00:00,136.0,137.07,135.91,136.34,149705.0,135.5195,136.5857,135.4298,135.8583,149705.0
2025-05-02 12:30:00,136.35,137.38,136.34,137.09,116058.0,135.8683,136.8946,135.8583,136.6057,116058.0
2025-05-02 13:00:00,137.09,137.09,136.3,136.57,76295.0,136.6057,136.6057,135.8184,136.0875,76295.0
2025-05-02 13:30:00,136.56,137.48,136.47,137.25,70005.0,136.0775,136.9943,135.9878,136.7651,70005.0
2025-05-02 14:00:00,137.28,137.42,136.74,136.78,119500.0,136.795,136.9345,136.2569,136.2967,119500.0
2025-05-02 14:30:00,136.76,136.83,135.73,135.79,107160.0,136.2768,136.3466,135.2505,135.3102,107160.0
2025-05-02 15:00:00,135.77,136.43,135.71,136.39,128598.0,135.2903,135.948,135.2305,135.9081,128598.0
2025-05-02 15:30:00,136.39,136.42,135.3,135.35,468964.0,135.9081,135.938,134.822,134.8718,468964.0
2025-05-05 09:30:00,133.5,136.32,132.77,136.21,200232.0,133.0283,135.8384,132.3009,135.7288,200232.0
2025-05-05 10:00:00,136.36,136.71,135.05,135.63,200274.0,135.8782,136.227,134.5729,135.1508,200274.0
2025-05-05 10:30:00,135.64,137.3,135.55,136.78,278993.0,135.1608,136.8149,135.0711,136.2967,278993.0
2025-05-05 11:00:00,136.78,136.85,136.07,136.36,132971.0,136.2967,136.3665,135.5893,135.8782,132971.0
2025-05-05 11:30:00,136.36,136.37,135.33,135.35,152405.0,135.8782,135.8882,134.8519,134.8718,152405.0
2025-05-05 12:00:00,135.34,136.24,135.29,135.85,79043.0,134.8618,135.7587,134.812,135.37,79043.0
2025-05-05 12:30:00,135.85,136.25,135.57,135.94,79083.0,135.37,135.7686,135.091,135.4597,79083.0
2025-05-05 13:00:00,135.89,135.89,135.18,135.37,70470.0,135.4099,135.4099,134.7024,134.8917,70470.0
2025-05-05 13:30:00,135.33,135.82,135.3,135.5,79256.0,134.8519,135.3401,134.822,135.0213,79256.0
2025-05-05 14:00:00,135.47,135.7,135.31,135.31,78500.0,134.9914,135.2206,134.8319,134.8319,78500.0
2025-05-05 14:30:00,135.39,135.46,134.45,134.57,196534.0,134.9117,134.9814,133.975,134.0946,196534.0
2025-05-05 15:00:00,134.57,134.66,134.12,134.27,233742.0,134.0946,134.1842,133.6461,133.7956,233742.0
2025-05-05 15:30:00,134.25,134.93,133.8,133.97,529944.0,133.7757,134.4533,133.3273,133.4967,529944.0
2025-05-06 09:30:00,131.89,132.82,131.32,131.9,146826.0,131.424,132.3507,130.856,131.434,146826.0
2025-05-06 10:00:00,131.9,133.33,131.61,133.0,63479.0,131.434,132.8589,131.145,132.5301,63479.0
2025-05-06 10:30:00,133.03,133.16,132.2,132.28,120221.0,132.56,132.6895,131.7329,131.8126,120221.0
2025-05-06 11:00:00,132.39,132.78,132.19,132.5,84243.0,131.9223,132.3109,131.723,132.0319,84243.0
2025-05-06 11:30:00,132.53,132.53,131.36,131.5,107112.0,132.0618,132.0618,130.8959,131.0354,107112.0
2025-05-06 12:00:00,131.44,132.36,131.09,131.33,146447.0,130.9756,131.8924,130.6268,130.866,146447.0
2025-05-06 12:30:00,131.33,131.46,130.27,130.27,156570.0,130.866,130.9955,129.8097,129.8097,156570.0
2025-05-06 13:00:00,130.33,131.12,130.33,130.81,108040.0,129.8695,130.6567,129.8695,130.3478,108040.0
2025-05-06 13:30:00,130.83,130.9,129.77,130.0,104772.0,130.3678,130.4375,129.3115,129.5407,104772.0
2025-05-06 14:00:00,130.01,130.6,129.92,130.55,102522.0,129.5507,130.1386,129.461,130.0888,102522.0
2025-05-06 14:30:00,130.53,130.67,130.18,130.27,89879.0,130.0688,130.2083,129.7201,129.8097,89879.0
2025-05-06 15:00:00,130.29,130.34,129.8,129.88,182811.0,129.8297,129.8795,129.3414,129.4211,182811.0
2025-05-06 15:30:00,129.89,130.24,129.19,129.29,596470.0,129.4311,129.7799,128.7336,128.8332,596470.0
2025-05-07 09:30:00,129.57,130.58,127.88,129.66,243721.0,129.1122,130.1187,127.4282,129.2019,243721.0
2025-05-07 10:00:00,129.74,130.65,129.5,130.21,166642.0,129.2816,130.1884,129.0425,129.75,166642.0
2025-05-07 10:30:00,130.21,130.44,129.64,129.96,179572.0,129.75,129.9791,129.182,129.5008,179572.0
2025-05-07 11:00:00,130.01,130.01,129.27,129.61,58022.0,129.5507,129.5507,128.8133,129.1521,58022.0
2025-05-07 11:30:00,129.62,130.02,129.28,129.63,78676.0,129.162,129.5606,128.8232,129.172,78676.0
2025-05-07 12:00:00,129.59,129.75,129.06,129.07,53023.0,129.1321,129.2916,128.604,128.614,53023.0
2025-05-07 12:30:00,129.07,129.53,129.07,129.4,83396.0,128.614,129.0724,128.614,128.9428,83396.0
2025-05-07 13:00:00,129.36,130.03,129.34,129.82,102557.0,128.903,129.5706,128.883,129.3613,102557.0
2025-05-07 13:30:00,129.86,129.92,129.25,129.49,60215.0,129.4012,129.461,128.7933,129.0325,60215.0
2025-05-07 14:00:00,129.6,129.92,128.34,129.0,105041.0,129.1421,129.461,127.8866,128.5442,105041.0
2025-05-07 14:30:00,129.06,129.7,128.6,129.43,82958.0,128.604,129.2418,128.1456,128.9727,82958.0
2025-05-07 15:00:00,129.41,129.57,128.39,128.44,149578.0,128.9528,129.1122,127.9364,127.9862,149578.0
2025-05-07 15:30:00,128.46,129.83,128.3,129.26,329638.0,128.0061,129.3713,127.8467,128.8033,329638.0
2025-05-08 09:30:00,131.19,132.75,130.46,132.47,152710.0,130.7265,132.281,129.9991,132.002,152710.0
2025-05-08 10:00:00,132.51,133.14,131.14,132.16,135115.0,132.0418,132.6696,130.6767,131.6931,135115.0
2025-05-08 10:30:00,132.15,132.52,131.24,131.79,126888.0,131.6831,132.0518,130.7763,131.3244,126888.0
2025-05-08 11:00:00,131.8,133.23,131.55,132.77,355400.0,131.3343,132.7593,131.0852,132.3009,355400.0
2025-05-08 11:30:00,132.81,133.83,132.59,133.35,228641.0,132.3408,133.3572,132.1215,132.8789,228641.0
2025-05-08 12:00:00,133.47,133.9,133.34,133.46,180170.0,132.9984,133.4269,132.8689,132.9885,180170.0
2025-05-08 12:30:00,133.5,134.72,133.48,134.6,202119.0,133.0283,134.244,133.0084,134.1244,202119.0
2025-05-08 13:00:00,134.63,135.75,132.71,135.32,433492.0,134.1543,135.2704,132.2411,134.8419,433492.0
2025-05-08 13:30:00,135.34,135.55,134.59,134.75,121587.0,134.8618,135.0711,134.1145,134.2739,121587.0
2025-05-08 14:00:00,134.75,135.16,134.58,134.93,73909.0,134.2739,134.6825,134.1045,134.4533,73909.0
2025-05-08 14:30:00,135.0,135.16,134.56,134.56,107353.0,134.523,134.6825,134.0846,134.0846,107353.0
2025-05-08 15:00:00,134.64,134.74,134.02,134.69,109544.0,134.1643,134.264,133.5465,134.2141,109544.0
2025-05-08 15:30:00,134.64,134.75,133.09,133.19,384277.0,134.1643,134.2739,132.6198,132.7194,384277.0
2025-05-09 09:30:00,134.11,134.49,133.27,134.43,66720.0,133.6362,134.0148,132.7991,133.955,66720.0
2025-05-09 10:00:00,134.42,134.56,132.66,133.03,40280.0,133.9451,134.0846,132.1913,132.56,40280.0
2025-05-09 10:30:00,133.08,133.08,132.06,132.8,109094.0,132.6098,132.6098,131.5934,132.3308,109094.0
2025-05-09 11:00:00,132.8,133.27,132.63,133.06,84190.0,132.3308,132.7991,132.1614,132.5899,84190.0
2025-05-09 11:30:00,132.99,133.36,132.74,133.25,62243.0,132.5201,132.8888,132.271,132.7792,62243.0
2025-05-09 12:00:00,133.26,133.26,132.23,132.23,122664.0,132.7892,132.7892,131.7628,131.7628,122664.0
2025-05-09 12:30:00,132.27,132.36,131.63,131.69,177981.0,131.8027,131.8924,131.1649,131.2247,177981.0
2025-05-09 13:00:00,131.69,132.38,131.52,132.28,104790.0,131.2247,131.9123,131.0553,131.8126,104790.0
2025-05-09 13:30:00,132.32,132.78,132.05,132.68,131813.0,131.8525,132.3109,131.5835,132.2112,131813.0
2025-05-09 14:00:00,132.68,132.79,132.41,132.56,47789.0,132.2112,132.3208,131.9422,132.0917,47789.0
2025-05-09 14:30:00,132.56,132.82,132.5,132.61,78268.0,132.0917,132.3507,132.0319,132.1415,78268.0
2025-05-09 15:00:00,132.61,132.73,132.24,132.25,139288.0,132.1415,132.2611,131.7728,131.7828,139288.0
2025-05-09 15:30:00,132.25,132.56,132.07,132.41,271437.0,131.7828,132.0917,131.6034,131.9422,271437.0
2025-05-12 09:30:00,140.77,143.52,140.44,140.97,570601.0,140.2726,143.0129,139.9438,140.4719,570601.0
2025-05-12 10:00:00,141.0,142.64,140.71,141.52,613122.0,140.5018,142.136,140.2129,141.02,613122.0
2025-05-12 10:30:00,141.55,142.4,140.8,142.3,202586.0,141.0499,141.8969,140.3025,141.7972,202586.0
2025-05-12 11:00:00,142.32,142.62,141.2,141.48,165563.0,141.8172,142.1161,140.7011,140.9801,165563.0
2025-05-12 11:30:00,141.49,141.9,140.94,141.03,86653.0,140.9901,141.3987,140.442,140.5317,86653.0
2025-05-12 12:00:00,140.99,141.51,140.86,141.19,110509.0,140.4919,141.01,140.3623,140.6912,110509.0
2025-05-12 12:30:00,141.22,142.55,141.22,142.49,147077.0,140.7211,142.0464,140.7211,141.9866,147077.0
2025-05-12 13:00:00,142.53,142.95,142.36,142.54,208320.0,142.0264,142.4449,141.857,142.0364,208320.0
2025-05-12 13:30:00,142.56,143.15,142.56,142.85,146809.0,142.0563,142.6442,142.0563,142.3453,146809.0
2025-05-12 14:00:00,142.86,143.17,142.68,143.02,194358.0,142.3553,142.6642,142.1759,142.5147,194358.0
2025-05-12 14:30:00,143.06,143.43,143.05,143.22,115865.0,142.5546,142.9233,142.5446,142.714,115865.0
2025-05-12 15:00:00,143.22,143.5,142.8,142.89,205918.0,142.714,142.993,142.2955,142.3852,205918.0
2025-05-12 15:30:00,142.84,143.61,142.68,143.46,643586.0,142.3353,143.1026,142.1759,142.9531,643586.0
2025-05-13 09:30:00,143.74,144.6,143.0,144.53,240589.0,143.2322,144.0891,142.4948,144.0194,240589.0
2025-05-13 10:00:00,144.59,145.77,144.52,144.94,167744.0,144.0792,145.255,144.0094,144.4279,167744.0
2025-05-13 10:30:00,145.02,145.25,144.51,144.93,159902.0,144.5076,144.7368,143.9994,144.418,159902.0
2025-05-13 11:00:00,144.92,145.73,144.85,145.69,104492.0,144.408,145.2151,144.3382,145.1753,104492.0
2025-05-13 11:30:00,145.69,146.44,145.43,146.33,142152.0,145.1753,145.9226,144.9162,145.813,142152.0
2025-05-13 12:00:00,146.33,146.33,145.77,146.01,74136.0,145.813,145.813,145.255,145.4941,74136.0
2025-05-13 12:30:00,146.0,146.55,145.88,146.03,115270.0,145.4842,146.0322,145.3646,145.5141,115270.0
2025-05-13 13:00:00,146.07,146.49,145.89,146.36,89565.0,145.5539,145.9724,145.3746,145.8429,89565.0
2025-05-13 13:30:00,146.36,146.7,146.1,146.4,88765.0,145.8429,146.1817,145.5838,145.8828,88765.0
2025-05-13 14:00:00,146.32,146.63,146.26,146.47,80555.0,145.803,146.1119,145.7433,145.9525,80555.0
2025-05-13 14:30:00,146.46,146.79,146.17,146.79,253862.0,145.9425,146.2714,145.6536,146.2714,253862.0
2025-05-13 15:00:00,146.76,146.85,146.18,146.24,161672.0,146.2415,146.3312,145.6635,145.7233,161672.0
2025-05-13 15:30:00,146.3,146.4,145.04,145.07,500706.0,145.7831,145.8828,144.5276,144.5575,500706.0
2025-05-14 09:30:00,146.2,147.44,145.07,145.65,202742.0,145.6835,146.9191,144.5575,145.1354,202742.0
2025-05-14 10:00:00,145.51,146.26,144.75,144.95,76009.0,144.9959,145.7433,144.2386,144.4379,76009.0
2025-05-14 10:30:00,144.97,145.34,144.61,144.74,108332.0,144.4578,144.8265,144.0991,144.2286,108332.0
2025-05-14 11:00:00,144.66,144.67,144.05,144.64,86967.0,144.1489,144.1589,143.5411,144.129,86967.0
2025-05-14 11:30:00,144.57,144.83,144.22,144.3,75852.0,144.0592,144.3183,143.7105,143.7902,75852.0
2025-05-14 12:00:00,144.26,144.92,144.23,144.5,94107.0,143.7503,144.408,143.7204,143.9895,94107.0
2025-05-14 12:30:00,144.49,145.09,144.11,144.38,146361.0,143.9795,144.5774,143.6008,143.8699,146361.0
2025-05-14 13:00:00,144.34,144.81,143.6,143.84,113479.0,143.83,144.2984,143.0926,143.3318,113479.0
2025-05-14 13:30:00,143.92,144.61,143.8,144.56,110609.0,143.4115,144.0991,143.2919,144.0493,110609.0
2025-05-14 14:00:00,144.56,144.59,144.07,144.17,86657.0,144.0493,144.0792,143.561,143.6606,86657.0
2025-05-14 14:30:00,144.2,144.83,144.2,144.28,81234.0,143.6905,144.3183,143.6905,143.7702,81234.0
2025-05-14 15:00:00,144.31,144.64,144.11,144.25,66653.0,143.8001,144.129,143.6008,143.7404,66653.0
2025-05-14 15:30:00,144.22,144.69,144.15,144.24,340354.0,143.7105,144.1788,143.6407,143.7304,340354.0
2025-05-15 09:30:00,142.54,143.68,141.92,143.02,102133.0,142.0364,143.1724,141.4186,142.5147,102133.0
2025-05-15 10:00:00,143.03,143.5,142.39,142.73,127330.0,142.5247,142.993,141.8869,142.2257,127330.0
2025-05-15 10:30:00,142.68,143.16,141.92,143.09,95404.0,142.1759,142.6542,141.4186,142.5845,95404.0
2025-05-15 11:00:00,143.04,143.36,142.85,143.27,50401.0,142.5346,142.8535,142.3453,142.7638,50401.0
2025-05-15 11:30:00,143.29,143.42,143.05,143.35,52721.0,142.7837,142.9133,142.5446,142.8435,52721.0
2025-05-15 12:00:00,143.3,143.7,143.0,143.11,111540.0,142.7937,143.1923,142.4948,142.6044,111540.0
2025-05-15 12:30:00,143.1,143.79,143.09,143.5,62206.0,142.5944,143.282,142.5845,142.993,62206.0
2025-05-15 13:00:00,143.53,143.65,143.32,143.41,49197.0,143.0229,143.1425,142.8136,142.9033,49197.0
2025-05-15 13:30:00,143.41,143.8,143.29,143.35,123730.0,142.9033,143.2919,142.7837,142.8435,123730.0
2025-05-15 14:00:00,143.33,143.74,143.22,143.72,92912.0,142.8236,143.2322,142.714,143.2122,92912.0
2025-05-15 14:30:00,143.74,144.26,143.67,144.24,65801.0,143.2322,143.7503,143.1624,143.7304,65801.0
2025-05-15 15:00:00,144.19,144.6,144.13,144.19,149971.0,143.6806,144.0891,143.6208,143.6806,149971.0
2025-05-15 15:30:00,144.22,144.45,143.83,144.02,469067.0,143.7105,143.9396,143.3218,143.5112,469067.0
2025-05-16 09:30:00,144.47,144.47,143.07,143.66,141641.0,144.47,144.47,143.07,143.66,141641.0
2025-05-16 10:00:00,143.51,143.92,143.05,143.49,76268.0,143.51,143.92,143.05,143.49,76268.0
2025-05-16 10:30:00,143.44,143.72,142.69,143.55,48345.0,143.44,143.72,142.69,143.55,48345.0
2025-05-16 11:00:00,143.5,143.85,143.48,143.66,34194.0,143.5,143.85,143.48,143.66,34194.0
2025-05-16 11:30:00,143.66,143.94,143.48,143.52,35345.0,143.66,143.94,143.48,143.52,35345.0
2025-05-16 12:00:00,143.46,144.06,143.46,143.88,73770.0,143.46,144.06,143.46,143.88,73770.0
2025-05-16 12:30:00,143.87,144.14,143.83,144.09,59387.0,143.87,144.14,143.83,144.09,59387.0
2025-05-16 13:00:00,144.05,144.38,143.93,144.24,61104.0,144.05,144.38,143.93,144.24,61104.0
2025-05-16 13:30:00,144.28,144.28,144.0,144.12,50932.0,144.28,144.28,144.0,144.12,50932.0
2025-05-16 14:00:00,144.11,144.29,143.86,144.22,41113.0,144.11,144.29,143.86,144.22,41113.0
2025-05-16 14:30:00,144.14,144.34,143.63,143.86,200196.0,144.14,144.34,143.63,143.86,200196.0
2025-05-16 15:00:00,143.91,144.14,143.73,143.85,68400.0,143.91,144.14,143.73,143.85,68400.0
2025-05-16 15:30:00,143.81,143.99,143.61,143.85,382935.0,143.81,143.99,143.61,143.85,382935.0
2025-05-19 09:30:00,140.54,142.31,140.07,142.0,172593.0,140.54,142.31,140.07,142.0,172593.0
2025-05-19 10:00:00,142.0,142.89,141.88,142.02,51576.0,142.0,142.89,141.88,142.02,51576.0
2025-05-19 10:30:00,141.94,142.28,141.48,141.63,41844.0,141.94,142.28,141.48,141.63,41844.0
2025-05-19 11:00:00,141.55,142.38,141.53,141.6,68259.0,141.55,142.38,141.53,141.6,68259.0
2025-05-19 11:30:00,141.59,142.43,141.58,142.16,40869.0,141.59,142.43,141.58,142.16,40869.0
2025-05-19 12:00:00,142.23,142.58,142.15,142.55,36555.0,142.23,142.58,142.15,142.55,36555.0
2025-05-19 12:30:00,142.54,142.78,142.42,142.72,26673.0,142.54,142.78,142.42,142.72,26673.0
2025-05-19 13:00:00,142.72,143.06,142.61,142.65,36600.0,142.72,143.06,142.61,142.65,36600.0
2025-05-19 13:30:00,142.71,142.91,142.57,142.63,31238.0,142.71,142.91,142.57,142.63,31238.0
2025-05-19 14:00:00,142.61,142.77,142.29,142.44,15193.0,142.61,142.77,142.29,142.44,15193.0
2025-05-19 14:30:00,142.45,142.64,142.32,142.49,31466.0,142.45,142.64,142.32,142.49,31466.0
2025-05-19 15:00:00,142.49,142.55,142.28,142.37,39920.0,142.49,142.55,142.28,142.37,39920.0
2025-05-19 15:30:00,142.4,142.77,142.22,142.66,150153.0,142.4,142.77,142.22,142.66,150153.0
2025-05-20 09:30:00,141.51,142.17,140.76,141.47,151590.0,141.51,142.17,140.76,141.47,151590.0
2025-05-20 10:00:00,141.44,141.97,141.29,141.5,51649.0,141.44,141.97,141.29,141.5,51649.0
2025-05-20 10:30:00,141.5,141.55,140.78,140.81,38191.0,141.5,141.55,140.78,140.81,38191.0
2025-05-20 11:00:00,140.77,141.05,140.48,141.05,81969.0,140.77,141.05,140.48,141.05,81969.0
2025-05-20 11:30:00,141.04,141.15,140.84,141.08,111923.0,141.04,141.15,140.84,141.08,111923.0
2025-05-20 12:00:00,141.09,141.11,140.47,140.65,65556.0,141.09,141.11,140.47,140.65,65556.0
2025-05-20 12:30:00,140.68,140.81,140.64,140.73,85857.0,140.68,140.81,140.64,140.73,85857.0
2025-05-20 13:00:00,140.73,140.86,140.54,140.63,116010.0,140.73,140.86,140.54,140.63,116010.0
2025-05-20 13:30:00,140.62,140.67,140.23,140.56,103284.0,140.62,140.67,140.23,140.56,103284.0
2025-05-20 14:00:00,140.55,140.67,139.56,139.58,117519.0,140.55,140.67,139.56,139.58,117519.0
2025-05-20 14:30:00,139.54,139.68,139.03,139.04,175351.0,139.54,139.68,139.03,139.04,175351.0
2025-05-20 15:00:00,139.05,139.27,138.51,139.17,160740.0,139.05,139.27,138.51,139.17,160740.0
2025-05-20 15:30:00,139.21,139.6,139.07,139.3,492165.0,139.21,139.6,139.07,139.3,492165.0
2025-05-21 09:30:00,136.88,137.33,136.0,136.08,155989.0,136.88,137.33,136.0,136.08,155989.0
2025-05-21 10:00:00,136.17,136.21,134.42,134.43,267335.0,136.17,136.21,134.42,134.43,267335.0
2025-05-21 10:30:00,134.5,134.6,132.65,133.5,421748.0,134.5,134.6,132.65,133.5,421748.0
2025-05-21 11:00:00,133.49,134.78,133.41,134.53,147954.0,133.49,134.78,133.41,134.53,147954.0
2025-05-21 11:30:00,134.55,134.64,134.23,134.29,120672.0,134.55,134.64,134.23,134.29,120672.0
2025-05-21 12:00:00,134.3,134.54,134.12,134.5,112102.0,134.3,134.54,134.12,134.5,112102.0
2025-05-21 12:30:00,134.5,134.82,134.18,134.21,71045.0,134.5,134.82,134.18,134.21,71045.0
2025-05-21 13:00:00,134.21,134.29,131.98,132.05,199059.0,134.21,134.29,131.98,132.05,199059.0
2025-05-21 13:30:00,132.0,132.8,131.72,131.87,278870.0,132.0,132.8,131.72,131.87,278870.0
2025-05-21 14:00:00,131.92,132.33,131.6,131.73,166062.0,131.92,132.33,131.6,131.73,166062.0
2025-05-21 14:30:00,131.73,132.03,131.39,131.5,247179.0,131.73,132.03,131.39,131.5,247179.0
2025-05-21 15:00:00,131.51,131.74,130.67,131.03,476572.0,131.51,131.74,130.67,131.03,476572.0
2025-05-21 15:30:00,130.99,131.56,130.64,130.66,557251.0,130.99,131.56,130.64,130.66,557251.0
2025-05-22 09:30:00,130.46,130.98,129.68,130.84,195476.0,130.46,130.98,129.68,130.84,195476.0
2025-05-22 10:00:00,130.87,131.18,129.96,130.15,93128.0,130.87,131.18,129.96,130.15,93128.0
2025-05-22 10:30:00,130.19,130.28,129.45,130.0,76722.0,130.19,130.28,129.45,130.0,76722.0
2025-05-22 11:00:00,130.03,130.74,130.03,130.39,47791.0,130.03,130.74,130.03,130.39,47791.0
2025-05-22 11:30:00,130.35,130.75,129.98,130.46,92296.0,130.35,130.75,129.98,130.46,92296.0
2025-05-22 12:00:00,130.47,131.18,130.47,130.88,41894.0,130.47,131.18,130.47,130.88,41894.0
2025-05-22 12:30:00,130.95,131.08,130.47,130.68,101851.0,130.95,131.08,130.47,130.68,101851.0
2025-05-22 13:00:00,130.66,131.19,130.53,131.09,37513.0,130.66,131.19,130.53,131.09,37513.0
2025-05-22 13:30:00,131.13,131.4,130.95,131.14,56556.0,131.13,131.4,130.95,131.14,56556.0
2025-05-22 14:00:00,131.16,131.4,130.95,131.27,52853.0,131.16,131.4,130.95,131.27,52853.0
2025-05-22 14:30:00,131.24,131.44,131.11,131.38,55514.0,131.24,131.44,131.11,131.38,55514.0
2025-05-22 15:00:00,131.37,131.73,131.32,131.67,83604.0,131.37,131.73,131.32,131.67,83604.0
2025-05-22 15:30:00,131.71,131.76,130.7,130.82,317876.0,131.71,131.76,130.7,130.82,317876.0
2025-05-23 09:30:00,127.48,130.72,126.79,130.3,147393.0,127.48,130.72,126.79,130.3,147393.0
2025-05-23 10:00:00,130.3,130.81,129.8,130.72,156976.0,130.3,130.81,129.8,130.72,156976.0
2025-05-23 10:30:00,130.75,131.48,130.68,130.87,78988.0,130.75,131.48,130.68,130.87,78988.0
2025-05-23 11:00:00,130.92,131.37,130.69,131.34,61087.0,130.92,131.37,130.69,131.34,61087.0
2025-05-23 11:30:00,131.36,131.64,130.79,130.81,58626.0,131.36,131.64,130.79,130.81,58626.0
2025-05-23 12:00:00,130.85,131.2,130.75,131.11,54096.0,130.85,131.2,130.75,131.11,54096.0
2025-05-23 12:30:00,131.11,131.4,130.83,131.11,56939.0,131.11,131.4,130.83,131.11,56939.0
2025-05-23 13:00:00,131.09,131.83,131.04,131.73,55257.0,131.09,131.83,131.04,131.73,55257.0
2025-05-23 13:30:00,131.69,131.86,131.49,131.71,86945.0,131.69,131.86,131.49,131.71,86945.0
2025-05-23 14:00:00,131.7,132.07,131.37,131.39,68596.0,131.7,132.07,131.37,131.39,68596.0
2025-05-23 14:30:00,131.44,131.74,131.38,131.42,69209.0,131.44,131.74,131.38,131.42,69209.0
2025-05-23 15:00:00,131.43,131.67,131.16,131.24,89155.0,131.43,131.67,131.16,131.24,89155.0
2025-05-23 15:30:00,131.2,131.38,130.69,130.86,239493.0,131.2,131.38,130.69,130.86,239493.0
2025-05-27 09:30:00,132.99,133.5,131.52,131.77,280148.0,132.99,133.5,131.52,131.77,280148.0
2025-05-27 10:00:00,131.94,132.99,131.9,132.74,78452.0,131.94,132.99,131.9,132.74,78452.0
2025-05-27 10:30:00,132.64,132.92,132.11,132.68,80540.0,132.64,132.92,132.11,132.68,80540.0
2025-05-27 11:00:00,132.71,133.3,132.71,133.19,73402.0,132.71,133.3,132.71,133.19,73402.0
2025-05-27 11:30:00,133.22,133.47,133.09,133.2,66976.0,133.22,133.47,133.09,133.2,66976.0
2025-05-27 12:00:00,133.19,133.4,133.04,133.12,81720.0,133.19,133.4,133.04,133.12,81720.0
2025-05-27 12:30:00,133.15,133.75,133.09,133.09,50416.0,133.15,133.75,133.09,133.09,50416.0
2025-05-27 13:00:00,133.12,133.53,133.09,133.42,35912.0,133.12,133.53,133.09,133.42,35912.0
2025-05-27 13:30:00,133.38,133.67,133.24,133.66,40016.0,133.38,133.67,133.24,133.66,40016.0
2025-05-27 14:00:00,133.64,133.72,133.18,133.2,42890.0,133.64,133.72,133.18,133.2,42890.0
2025-05-27 14:30:00,133.21,133.43,133.09,133.14,73377.0,133.21,133.43,133.09,133.14,73377.0
2025-05-27 15:00:00,133.13,133.21,132.85,132.93,63334.0,133.13,133.21,132.85,132.93,63334.0
2025-05-27 15:30:00,132.88,133.18,132.69,133.16,248482.0,132.88,133.18,132.69,133.16,248482.0
2025-05-28 09:30:00,133.82,135.0,132.77,133.25,191676.0,133.82,135.0,132.77,133.25,191676.0
2025-05-28 10:00:00,133.19,133.38,132.21,132.4,62180.0,133.19,133.38,132.21,132.4,62180.0
2025-05-28 10:30:00,132.42,132.65,132.12,132.3,88587.0,132.42,132.65,132.12,132.3,88587.0
2025-05-28 11:00:00,132.36,132.75,132.3,132.5,65403.0,132.36,132.75,132.3,132.5,65403.0
2025-05-28 11:30:00,132.45,132.61,132.15,132.15,95807.0,132.45,132.61,132.15,132.15,95807.0
2025-05-28 12:00:00,132.13,132.55,132.13,132.35,78680.0,132.13,132.55,132.13,132.35,78680.0
2025-05-28 12:30:00,132.3,132.4,132.11,132.36,47019.0,132.3,132.4,132.11,132.36,47019.0
2025-05-28 13:00:00,132.37,132.77,132.33,132.54,79620.0,132.37,132.77,132.33,132.54,79620.0
2025-05-28 13:30:00,132.55,132.59,132.16,132.22,49586.0,132.55,132.59,132.16,132.22,49586.0
2025-05-28 14:00:00,132.2,132.47,132.17,132.22,48097.0,132.2,132.47,132.17,132.22,48097.0
2025-05-28 14:30:00,132.25,132.5,131.84,132.34,80858.0,132.25,132.5,131.84,132.34,80858.0
2025-05-28 15:00:00,132.34,132.79,132.07,132.15,92971.0,132.34,132.79,132.07,132.15,92971.0
2025-05-28 15:30:00,132.14,132.19,131.41,131.51,213076.0,132.14,132.19,131.41,131.51,213076.0
2025-05-29 09:30:00,133.21,133.39,131.4,132.21,69450.0,133.21,133.39,131.4,132.21,69450.0
2025-05-29 10:00:00,132.19,132.79,130.8,131.88,71607.0,132.19,132.79,130.8,131.88,71607.0
2025-05-29 10:30:00,131.8,132.07,131.09,131.58,38873.0,131.8,132.07,131.09,131.58,38873.0
2025-05-29 11:00:00,131.6,132.05,131.33,131.96,36825.0,131.6,132.05,131.33,131.96,36825.0
2025-05-29 11:30:00,131.96,131.97,131.09,131.2,52582.0,131.96,131.97,131.09,131.2,52582.0
2025-05-29 12:00:00,131.13,131.66,130.78,131.54,50770.0,131.13,131.66,130.78,131.54,50770.0
2025-05-29 12:30:00,131.5,132.14,131.49,131.97,64483.0,131.5,132.14,131.49,131.97,64483.0
2025-05-29 13:00:00,131.96,132.26,131.63,131.69,70971.0,131.96,132.26,131.63,131.69,70971.0
2025-05-29 13:30:00,131.62,131.84,131.49,131.63,41861.0,131.62,131.84,131.49,131.63,41861.0
2025-05-29 14:00:00,131.64,131.96,131.39,131.54,50969.0,131.64,131.96,131.39,131.54,50969.0
2025-05-29 14:30:00,131.6,131.97,131.49,131.52,58698.0,131.6,131.97,131.49,131.52,58698.0
2025-05-29 15:00:00,131.52,131.84,131.45,131.52,89790.0,131.52,131.84,131.45,131.52,89790.0
2025-05-29 15:30:00,131.53,132.06,131.53,131.72,206428.0,131.53,132.06,131.53,131.72,206428.0
2025-05-30 09:30:00,131.09,131.22,128.74,128.82,177640.0,131.09,131.22,128.74,128.82,177640.0
2025-05-30 10:00:00,128.91,130.16,128.9,129.95,103814.0,128.91,130.16,128.9,129.95,103814.0
2025-05-30 10:30:00,129.95,130.24,129.71,129.81,65921.0,129.95,130.24,129.71,129.81,65921.0
2025-05-30 11:00:00,129.81,130.14,129.6,130.05,74454.0,129.81,130.14,129.6,130.05,74454.0
2025-05-30 11:30:00,130.03,130.12,129.3,129.66,54921.0,130.03,130.12,129.3,129.66,54921.0
2025-05-30 12:00:00,129.66,129.94,128.7,128.7,126653.0,129.66,129.94,128.7,128.7,126653.0
2025-05-30 12:30:00,128.83,128.86,128.02,128.28,91832.0,128.83,128.86,128.02,128.28,91832.0
2025-05-30 13:00:00,128.23,129.13,128.15,129.13,70293.0,128.23,129.13,128.15,129.13,70293.0
2025-05-30 13:30:00,129.12,129.62,129.04,129.33,40642.0,129.12,129.62,129.04,129.33,40642.0
2025-05-30 14:00:00,129.35,130.01,129.27,129.86,109759.0,129.35,130.01,129.27,129.86,109759.0
2025-05-30 14:30:00,129.89,130.14,129.69,130.0,56308.0,129.89,130.14,129.69,130.0,56308.0
2025-05-30 15:00:00,129.97,130.74,129.97,130.69,85482.0,129.97,130.74,129.97,130.69,85482.0
2025-05-30 15:30:00,130.66,130.87,130.09,130.66,512605.0,130.66,130.87,130.09,130.66,512605.0
2025-06-02 09:30:00,130.04,130.61,127.65,127.92,134187.0,130.04,130.61,127.65,127.92,134187.0
2025-06-02 10:00:00,127.87,129.36,127.37,129.29,103532.0,127.87,129.36,127.37,129.29,103532.0
2025-06-02 10:30:00,129.22,129.31,128.46,128.84,188418.0,129.22,129.31,128.46,128.84,188418.0
2025-06-02 11:00:00,128.84,129.23,128.63,128.91,163708.0,128.84,129.23,128.63,128.91,163708.0
2025-06-02 11:30:00,128.94,129.34,128.79,129.13,150656.0,128.94,129.34,128.79,129.13,150656.0
2025-06-02 12:00:00,129.13,129.42,129.06,129.24,44018.0,129.13,129.42,129.06,129.24,44018.0
2025-06-02 12:30:00,129.24,129.71,129.1,129.66,35101.0,129.24,129.71,129.1,129.66,35101.0
2025-06-02 13:00:00,129.72,129.93,129.67,129.79,54483.0,129.72,129.93,129.67,129.79,54483.0
2025-06-02 13:30:00,129.79,129.93,129.67,129.86,30195.0,129.79,129.93,129.67,129.86,30195.0
2025-06-02 14:00:00,129.89,130.31,129.68,130.28,59806.0,129.89,130.31,129.68,130.28,59806.0
2025-06-02 14:30:00,130.3,130.4,130.12,130.39,36853.0,130.3,130.4,130.12,130.39,36853.0
2025-06-02 15:00:00,130.39,130.66,130.22,130.6,66343.0,130.39,130.66,130.22,130.6,66343.0
2025-06-02 15:30:00,130.61,130.84,130.27,130.51,357283.0,130.61,130.84,130.27,130.51,357283.0
2025-06-03 09:30:00,130.95,130.95,129.15,129.16,80959.0,130.95,130.95,129.15,129.16,80959.0
2025-06-03 10:00:00,129.28,130.74,129.25,130.69,71145.0,129.28,130.74,129.25,130.69,71145.0
2025-06-03 10:30:00,130.77,130.83,130.22,130.79,75898.0,130.77,130.83,130.22,130.79,75898.0
2025-06-03 11:00:00,130.81,131.29,130.8,131.11,72560.0,130.81,131.29,130.8,131.11,72560.0
2025-06-03 11:30:00,131.11,131.26,130.79,131.2,34071.0,131.11,131.26,130.79,131.2,34071.0
2025-06-03 12:00:00,131.16,131.58,130.98,131.49,57249.0,131.16,131.58,130.98,131.49,57249.0
2025-06-03 12:30:00,131.49,131.7,131.33,131.54,45402.0,131.49,131.7,131.33,131.54,45402.0
2025-06-03 13:00:00,131.53,131.62,131.44,131.49,32329.0,131.53,131.62,131.44,131.49,32329.0
2025-06-03 13:30:00,131.49,131.79,131.39,131.43,48232.0,131.49,131.79,131.39,131.43,48232.0
2025-06-03 14:00:00,131.44,131.56,131.04,131.53,82898.0,131.44,131.56,131.04,131.53,82898.0
2025-06-03 14:30:00,131.56,131.65,131.43,131.49,49576.0,131.56,131.65,131.43,131.49,49576.0
2025-06-03 15:00:00,131.5,131.6,131.13,131.28,44205.0,131.5,131.6,131.13,131.28,44205.0
2025-06-03 15:30:00,131.28,131.35,130.9,131.12,234611.0,131.28,131.35,130.9,131.12,234611.0
2025-06-04 09:30:00,131.78,132.54,131.4,132.13,96395.0,131.78,132.54,131.4,132.13,96395.0
2025-06-04 10:00:00,132.02,132.8,131.53,132.64,184445.0,132.02,132.8,131.53,132.64,184445.0
2025-06-04 10:30:00,132.7,132.71,131.88,132.17,42868.0,132.7,132.71,131.88,132.17,42868.0
2025-06-04 11:00:00,132.21,132.31,131.66,131.82,33929.0,132.21,132.31,131.66,131.82,33929.0
2025-06-04 11:30:00,131.82,132.12,131.63,131.8,35523.0,131.82,132.12,131.63,131.8,35523.0
2025-06-04 12:00:00,131.81,131.86,131.16,131.27,35261.0,131.81,131.86,131.16,131.27,35261.0
2025-06-04 12:30:00,131.26,131.47,131.02,131.08,43694.0,131.26,131.47,131.02,131.08,43694.0
2025-06-04 13:00:00,131.1,131.35,131.07,131.25,55308.0,131.1,131.35,131.07,131.25,55308.0
2025-06-04 13:30:00,131.27,131.59,131.12,131.54,54724.0,131.27,131.59,131.12,131.54,54724.0
2025-06-04 14:00:00,131.53,131.75,131.32,131.37,58689.0,131.53,131.75,131.32,131.37,58689.0
2025-06-04 14:30:00,131.41,131.41,130.65,130.66,79437.0,131.41,131.41,130.65,130.66,79437.0
2025-06-04 15:00:00,130.68,130.84,130.65,130.75,108709.0,130.68,130.84,130.65,130.75,108709.0
2025-06-04 15:30:00,130.75,130.82,130.22,130.31,232559.0,130.75,130.82,130.22,130.31,232559.0
2025-06-05 09:30:00,130.66,130.99,129.15,129.36,105143.0,130.66,130.99,129.15,129.36,105143.0
2025-06-05 10:00:00,129.31,130.5,129.31,130.25,115010.0,129.31,130.5,129.31,130.25,115010.0
2025-06-05 10:30:00,130.3,131.01,129.78,130.72,53973.0,130.3,131.01,129.78,130.72,53973.0
2025-06-05 11:00:00,130.66,130.9,130.55,130.87,49743.0,130.66,130.9,130.55,130.87,49743.0
2025-06-05 11:30:00,130.88,131.22,130.83,131.22,54465.0,130.88,131.22,130.83,131.22,54465.0
2025-06-05 12:00:00,131.22,131.38,130.77,131.13,41473.0,131.22,131.38,130.77,131.13,41473.0
2025-06-05 12:30:00,131.15,131.2,129.72,130.05,76512.0,131.15,131.2,129.72,130.05,76512.0
2025-06-05 13:00:00,130.06,131.18,129.99,131.09,63802.0,130.06,131.18,129.99,131.09,63802.0
2025-06-05 13:30:00,131.1,131.42,131.1,131.29,47085.0,131.1,131.42,131.1,131.29,47085.0
2025-06-05 14:00:00,131.3,131.43,130.78,131.23,74285.0,131.3,131.43,130.78,131.23,74285.0
2025-06-05 14:30:00,131.22,131.43,131.12,131.15,49543.0,131.22,131.43,131.12,131.15,49543.0
2025-06-05 15:00:00,131.17,131.29,129.41,129.75,104947.0,131.17,131.29,129.41,129.75,104947.0
2025-06-05 15:30:00,129.77,130.61,129.76,130.3,225701.0,129.77,130.61,129.76,130.3,225701.0
2025-06-06 09:30:00,133.37,134.95,132.28,133.63,113778.0,133.37,134.95,132.28,133.63,113778.0
2025-06-06 10:00:00,133.63,133.92,132.66,133.85,99472.0,133.63,133.92,132.66,133.85,99472.0
2025-06-06 10:30:00,133.8,133.85,133.13,133.23,67839.0,133.8,133.85,133.13,133.23,67839.0
2025-06-06 11:00:00,133.24,133.9,132.68,133.03,81192.0,133.24,133.9,132.68,133.03,81192.0
2025-06-06 11:30:00,132.95,133.26,132.78,133.0,35220.0,132.95,133.26,132.78,133.0,35220.0
2025-06-06 12:00:00,132.99,133.42,132.84,133.0,80884.0,132.99,133.42,132.84,133.0,80884.0
2025-06-06 12:30:00,132.99,133.24,132.22,132.51,51735.0,132.99,133.24,132.22,132.51,51735.0
2025-06-06 13:00:00,132.57,132.88,132.45,132.62,22635.0,132.57,132.88,132.45,132.62,22635.0
2025-06-06 13:30:00,132.62,132.95,132.52,132.87,42592.0,132.62,132.95,132.52,132.87,42592.0
2025-06-06 14:00:00,132.85,133.21,132.85,133.14,22013.0,132.85,133.21,132.85,133.14,22013.0
2025-06-06 14:30:00,133.18,133.55,133.07,133.22,44347.0,133.18,133.55,133.07,133.22,44347.0
2025-06-06 15:00:00,133.23,133.39,133.1,133.25,44592.0,133.23,133.39,133.1,133.25,44592.0
2025-06-06 15:30:00,133.25,133.55,133.12,133.45,262903.0,133.25,133.55,133.12,133.45,262903.0
2025-06-09 09:30:00,134.22,134.84,133.08,134.13,84063.0,134.22,134.84,133.08,134.13,84063.0
2025-06-09 10:00:00,134.23,134.25,133.24,134.09,75213.0,134.23,134.25,133.24,134.09,75213.0
2025-06-09 10:30:00,134.13,134.21,133.64,133.96,43345.0,134.13,134.21,133.64,133.96,43345.0
2025-06-09 11:00:00,133.96,134.01,133.41,133.58,30708.0,133.96,134.01,133.41,133.58,30708.0
2025-06-09 11:30:00,133.6,134.08,133.56,134.07,35603.0,133.6,134.08,133.56,134.07,35603.0
2025-06-09 12:00:00,134.03,134.3,133.95,134.0,37304.0,134.03,134.3,133.95,134.0,37304.0
2025-06-09 12:30:00,134.01,134.2,133.76,133.94,53899.0,134.01,134.2,133.76,133.94,53899.0
2025-06-09 13:00:00,133.96,134.48,133.89,134.42,77246.0,133.96,134.48,133.89,134.42,77246.0
2025-06-09 13:30:00,134.42,134.65,134.23,134.45,51503.0,134.42,134.65,134.23,134.45,51503.0
2025-06-09 14:00:00,134.45,134.51,134.13,134.19,36941.0,134.45,134.51,134.13,134.19,36941.0
2025-06-09 14:30:00,134.11,134.27,133.98,134.08,33369.0,134.11,134.27,133.98,134.08,33369.0
2025-06-09 15:00:00,134.06,134.15,133.85,133.89,68029.0,134.06,134.15,133.85,133.89,68029.0
2025-06-09 15:30:00,133.88,133.91,133.5,133.51,224509.0,133.88,133.91,133.5,133.51,224509.0
2025-06-10 09:30:00,133.6,135.0,133.38,134.63,118361.0,133.6,135.0,133.38,134.63,118361.0
2025-06-10 10:00:00,134.62,135.78,134.61,135.24,124674.0,134.62,135.78,134.61,135.24,124674.0
2025-06-10 10:30:00,135.19,136.0,134.93,135.03,122161.0,135.19,136.0,134.93,135.03,122161.0
2025-06-10 11:00:00,134.96,135.6,134.74,134.89,53614.0,134.96,135.6,134.74,134.89,53614.0
2025-06-10 11:30:00,134.88,135.28,134.2,134.97,87708.0,134.88,135.28,134.2,134.97,87708.0
2025-06-10 12:00:00,135.05,135.24,134.48,134.6,47123.0,135.05,135.24,134.48,134.6,47123.0
2025-06-10 12:30:00,134.61,134.78,134.47,134.59,58158.0,134.61,134.78,134.47,134.59,58158.0
2025-06-10 13:00:00,134.59,135.04,134.48,134.76,122495.0,134.59,135.04,134.48,134.76,122495.0
2025-06-10 13:30:00,134.76,134.79,134.38,134.46,91243.0,134.76,134.79,134.38,134.46,91243.0
2025-06-10 14:00:00,134.47,134.94,134.0,134.73,213071.0,134.47,134.94,134.0,134.73,213071.0
2025-06-10 14:30:00,134.76,135.22,134.72,135.15,82881.0,134.76,135.22,134.72,135.15,82881.0
2025-06-10 15:00:00,135.11,135.58,135.09,135.54,150423.0,135.11,135.58,135.09,135.54,150423.0
2025-06-10 15:30:00,135.55,136.15,135.25,135.63,550057.0,135.55,136.15,135.25,135.63,550057.0
2025-06-11 09:30:00,136.0,139.5,136.0,139.2,176835.0,136.0,139.5,136.0,139.2,176835.0
2025-06-11 10:00:00,139.19,139.4,138.2,138.97,123330.0,139.19,139.4,138.2,138.97,123330.0
2025-06-11 10:30:00,138.97,139.49,138.73,139.09,122658.0,138.97,139.49,138.73,139.09,122658.0
2025-06-11 11:00:00,139.14,139.32,138.56,139.13,119745.0,139.14,139.32,138.56,139.13,119745.0
2025-06-11 11:30:00,139.15,139.46,138.73,139.18,82025.0,139.15,139.46,138.73,139.18,82025.0
2025-06-11 12:00:00,139.21,139.43,138.3,138.71,62060.0,139.21,139.43,138.3,138.71,62060.0
2025-06-11 12:30:00,138.75,138.82,138.32,138.66,38116.0,138.75,138.82,138.32,138.66,38116.0
2025-06-11 13:00:00,138.66,139.15,138.54,138.9,55969.0,138.66,139.15,138.54,138.9,55969.0
2025-06-11 13:30:00,138.91,139.02,138.29,138.29,38114.0,138.91,139.02,138.29,138.29,38114.0
2025-06-11 14:00:00,138.43,138.54,137.28,137.79,81065.0,138.43,138.54,137.28,137.79,81065.0
2025-06-11 14:30:00,137.69,138.31,137.52,138.1,101658.0,137.69,138.31,137.52,138.1,101658.0
2025-06-11 15:00:00,138.1,138.21,137.48,137.81,135602.0,138.1,138.21,137.48,137.81,135602.0
2025-06-11 15:30:00,137.85,138.33,137.55,138.11,338066.0,137.85,138.33,137.55,138.11,338066.0
2025-06-12 09:30:00,136.11,137.36,136.05,136.6,89477.0,136.11,137.36,136.05,136.6,89477.0
2025-06-12 10:00:00,136.6,137.56,136.41,137.48,103278.0,136.6,137.56,136.41,137.48,103278.0
2025-06-12 10:30:00,137.43,137.68,136.8,136.81,43510.0,137.43,137.68,136.8,136.81,43510.0
2025-06-12 11:00:00,136.76,137.27,136.49,136.56,73159.0,136.76,137.27,136.49,136.56,73159.0
2025-06-12 11:30:00,136.59,136.65,136.0,136.41,152741.0,136.59,136.65,136.0,136.41,152741.0
2025-06-12 12:00:00,136.45,136.86,136.0,136.84,51053.0,136.45,136.86,136.0,136.84,51053.0
2025-06-12 12:30:00,136.86,137.19,136.62,136.94,53457.0,136.86,137.19,136.62,136.94,53457.0
2025-06-12 13:00:00,136.92,137.5,136.92,137.22,47376.0,136.92,137.5,136.92,137.22,47376.0
2025-06-12 13:30:00,137.22,137.47,137.19,137.21,48870.0,137.22,137.47,137.19,137.21,48870.0
2025-06-12 14:00:00,137.25,137.53,137.12,137.24,42223.0,137.25,137.53,137.12,137.24,42223.0
2025-06-12 14:30:00,137.22,138.07,137.18,138.07,68325.0,137.22,138.07,137.18,138.07,68325.0
2025-06-12 15:00:00,138.05,138.43,137.96,138.31,194437.0,138.05,138.43,137.96,138.31,194437.0
2025-06-12 15:30:00,138.28,138.52,137.97,138.12,560152.0,138.28,138.52,137.97,138.12,560152.0
2025-06-13 09:30:00,135.54,136.62,133.58,133.65,172542.0,135.54,136.62,133.58,133.65,172542.0
2025-06-13 10:00:00,133.74,134.17,132.57,132.59,362343.0,133.74,134.17,132.57,132.59,362343.0
2025-06-13 10:30:00,132.59,133.74,132.53,133.44,212418.0,132.59,133.74,132.53,133.44,212418.0
2025-06-13 11:00:00,133.48,133.96,133.38,133.91,222949.0,133.48,133.96,133.38,133.91,222949.0
2025-06-13 11:30:00,133.91,134.05,133.41,133.62,167635.0,133.91,134.05,133.41,133.62,167635.0
2025-06-13 12:00:00,133.63,133.63,132.73,132.86,133877.0,133.63,133.63,132.73,132.86,133877.0
2025-06-13 12:30:00,132.86,133.03,132.4,132.74,83130.0,132.86,133.03,132.4,132.74,83130.0
2025-06-13 13:00:00,132.72,132.85,132.09,132.22,62917.0,132.72,132.85,132.09,132.22,62917.0
2025-06-13 13:30:00,132.16,132.33,131.92,132.28,108860.0,132.16,132.33,131.92,132.28,108860.0
2025-06-13 14:00:00,132.25,132.38,131.42,131.7,164583.0,132.25,132.38,131.42,131.7,164583.0
2025-06-13 14:30:00,131.72,132.02,131.19,132.02,129894.0,131.72,132.02,131.19,132.02,129894.0
2025-06-13 15:00:00,131.98,132.31,131.66,131.76,156199.0,131.98,132.31,131.66,131.76,156199.0
2025-06-13 15:30:00,131.78,132.22,131.57,132.11,433851.0,131.78,132.22,131.57,132.11,433851.0
2025-06-16 09:30:00,133.5,134.44,132.83,134.02,129633.0,133.5,134.44,132.83,134.02,129633.0
2025-06-16 10:00:00,134.12,136.22,133.83,135.71,117515.0,134.12,136.22,133.83,135.71,117515.0
2025-06-16 10:30:00,135.78,136.38,135.65,135.81,91093.0,135.78,136.38,135.65,135.81,91093.0
2025-06-16 11:00:00,135.78,135.96,135.29,135.31,45077.0,135.78,135.96,135.29,135.31,45077.0
2025-06-16 11:30:00,135.42,135.5,135.18,135.19,42488.0,135.42,135.5,135.18,135.19,42488.0
2025-06-16 12:00:00,135.24,135.28,134.78,134.89,30354.0,135.24,135.28,134.78,134.89,30354.0
2025-06-16 12:30:00,134.95,135.01,134.59,134.64,40238.0,134.95,135.01,134.59,134.64,40238.0
2025-06-16 13:00:00,134.64,134.83,134.38,134.77,87653.0,134.64,134.83,134.38,134.77,87653.0
2025-06-16 13:30:00,134.75,134.87,134.21,134.3,57945.0,134.75,134.87,134.21,134.3,57945.0
2025-06-16 14:00:00,134.3,134.62,134.03,134.06,65361.0,134.3,134.62,134.03,134.06,65361.0
2025-06-16 14:30:00,134.06,134.06,133.72,133.97,33978.0,134.06,134.06,133.72,133.97,33978.0
2025-06-16 15:00:00,133.94,134.24,133.92,133.94,51660.0,133.94,134.24,133.92,133.94,51660.0
2025-06-16 15:30:00,133.98,134.19,133.6,134.12,205526.0,133.98,134.19,133.6,134.12,205526.0
2025-06-17 09:30:00,132.88,133.97,132.5,133.13,67523.0,132.88,133.97,132.5,133.13,67523.0
2025-06-17 10:00:00,133.17,133.27,132.25,132.97,75013.0,133.17,133.27,132.25,132.97,75013.0
2025-06-17 10:30:00,133.07,133.19,132.48,132.7,94065.0,133.07,133.19,132.48,132.7,94065.0
2025-06-17 11:00:00,132.64,132.76,132.36,132.57,86657.0,132.64,132.76,132.36,132.57,86657.0
2025-06-17 11:30:00,132.56,132.87,132.39,132.84,48941.0,132.56,132.87,132.39,132.84,48941.0
2025-06-17 12:00:00,132.84,133.09,132.79,133.0,59839.0,132.84,133.09,132.79,133.0,59839.0
2025-06-17 12:30:00,132.99,133.12,132.58,132.6,44668.0,132.99,133.12,132.58,132.6,44668.0
2025-06-17 13:00:00,132.55,132.65,132.0,132.04,170381.0,132.55,132.65,132.0,132.04,170381.0
2025-06-17 13:30:00,132.0,132.26,131.63,131.84,86169.0,132.0,132.26,131.63,131.84,86169.0
2025-06-17 14:00:00,131.84,131.94,131.42,131.78,60050.0,131.84,131.94,131.42,131.78,60050.0
2025-06-17 14:30:00,131.75,132.04,131.47,132.03,49747.0,131.75,132.04,131.47,132.03,49747.0
2025-06-17 15:00:00,132.05,132.15,131.7,132.13,90127.0,132.05,132.15,131.7,132.13,90127.0
2025-06-17 15:30:00,132.14,132.55,132.05,132.39,223224.0,132.14,132.55,132.05,132.39,223224.0
2025-06-18 09:30:00,131.85,133.2,131.85,133.03,93163.0,131.85,133.2,131.85,133.03,93163.0
2025-06-18 10:00:00,133.03,134.29,132.96,134.06,51171.0,133.03,134.29,132.96,134.06,51171.0
2025-06-18 10:30:00,134.02,134.42,133.7,134.03,88715.0,134.02,134.42,133.7,134.03,88715.0
2025-06-18 11:00:00,134.03,134.21,133.35,133.76,57736.0,134.03,134.21,133.35,133.76,57736.0
2025-06-18 11:30:00,133.72,134.29,133.66,133.96,54322.0,133.72,134.29,133.66,133.96,54322.0
2025-06-18 12:00:00,133.96,134.65,133.88,134.16,57608.0,133.96,134.65,133.88,134.16,57608.0
2025-06-18 12:30:00,134.21,134.28,133.15,133.18,113694.0,134.21,134.28,133.15,133.18,113694.0
2025-06-18 13:00:00,133.18,133.45,132.84,132.99,146788.0,133.18,133.45,132.84,132.99,146788.0
2025-06-18 13:30:00,133.03,133.16,132.8,132.91,94904.0,133.03,133.16,132.8,132.91,94904.0
2025-06-18 14:00:00,133.03,133.5,132.87,133.27,44044.0,133.03,133.5,132.87,133.27,44044.0
2025-06-18 14:30:00,133.23,133.95,132.52,132.63,52035.0,133.23,133.95,132.52,132.63,52035.0
2025-06-18 15:00:00,132.51,133.27,132.36,132.61,68617.0,132.51,133.27,132.36,132.61,68617.0
2025-06-18 15:30:00,132.53,133.19,132.51,133.09,257271.0,132.53,133.19,132.51,133.09,257271.0
2025-06-20 09:30:00,134.44,135.01,133.5,134.55,421721.0,134.44,135.01,133.5,134.55,421721.0
2025-06-20 10:00:00,134.44,135.47,134.44,134.81,72814.0,134.44,135.47,134.44,134.81,72814.0
2025-06-20 10:30:00,134.89,135.21,134.08,134.26,67259.0,134.89,135.21,134.08,134.26,67259.0
2025-06-20 11:00:00,134.24,135.46,134.12,135.27,49323.0,134.24,135.46,134.12,135.27,49323.0
2025-06-20 11:30:00,135.26,135.75,134.99,135.04,50957.0,135.26,135.75,134.99,135.04,50957.0
2025-06-20 12:00:00,135.01,135.13,134.75,135.0,30854.0,135.01,135.13,134.75,135.0,30854.0
2025-06-20 12:30:00,135.0,135.42,134.93,135.21,29701.0,135.0,135.42,134.93,135.21,29701.0
2025-06-20 13:00:00,135.17,135.59,134.99,135.0,64790.0,135.17,135.59,134.99,135.0,64790.0
2025-06-20 13:30:00,134.95,135.04,134.64,135.03,27171.0,134.95,135.04,134.64,135.03,27171.0
2025-06-20 14:00:00,135.02,135.56,135.0,135.3,56897.0,135.02,135.56,135.0,135.3,56897.0
2025-06-20 14:30:00,135.34,135.38,134.93,135.02,67305.0,135.34,135.38,134.93,135.02,67305.0
2025-06-20 15:00:00,135.0,135.37,134.81,134.94,102780.0,135.0,135.37,134.81,134.94,102780.0
2025-06-20 15:30:00,134.95,135.16,134.46,134.52,486819.0,134.95,135.16,134.46,134.52,486819.0