date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2019-07-15 09:30:00,40.26,40.41,40.2,40.33,307737.0,34.7965,34.9261,34.7446,34.857,307737.0
2019-07-15 10:00:00,40.32,40.38,40.25,40.26,115565.0,34.8483,34.9002,34.7878,34.7965,115565.0
2019-07-15 10:30:00,40.26,40.28,40.16,40.25,106749.0,34.7965,34.8137,34.71,34.7878,106749.0
2019-07-15 11:00:00,40.25,40.28,40.22,40.22,72998.0,34.7878,34.8137,34.7619,34.7619,72998.0
2019-07-15 11:30:00,40.23,40.23,40.08,40.11,161551.0,34.7705,34.7705,34.6409,34.6668,161551.0
2019-07-15 12:00:00,40.11,40.18,40.1,40.18,61783.0,34.6668,34.7273,34.6582,34.7273,61783.0
2019-07-15 12:30:00,40.18,40.18,40.13,40.13,44977.0,34.7273,34.7273,34.6841,34.6841,44977.0
2019-07-15 13:00:00,40.14,40.14,40.06,40.11,40264.0,34.6927,34.6927,34.6236,34.6668,40264.0
2019-07-15 13:30:00,40.12,40.16,40.11,40.16,78970.0,34.6755,34.71,34.6668,34.71,78970.0
2019-07-15 14:00:00,40.16,40.26,40.15,40.25,115705.0,34.71,34.7965,34.7014,34.7878,115705.0
2019-07-15 14:30:00,40.26,40.28,40.25,40.27,109679.0,34.7965,34.8137,34.7878,34.8051,109679.0
2019-07-15 15:00:00,40.27,40.29,40.23,40.27,112997.0,34.8051,34.8224,34.7705,34.8051,112997.0
2019-07-15 15:30:00,40.27,40.29,40.18,40.21,411493.0,34.8051,34.8224,34.7273,34.7532,411493.0
2019-07-16 09:30:00,40.37,40.37,40.15,40.15,163043.0,34.8915,34.8915,34.7014,34.7014,163043.0
2019-07-16 10:00:00,40.16,40.2,40.12,40.18,166596.0,34.71,34.7446,34.6755,34.7273,166596.0
2019-07-16 10:30:00,40.18,40.35,40.17,40.29,181261.0,34.7273,34.8742,34.7187,34.8224,181261.0
2019-07-16 11:00:00,40.29,40.31,40.22,40.23,75351.0,34.8224,34.8397,34.7619,34.7705,75351.0
2019-07-16 11:30:00,40.23,40.3,40.16,40.17,46429.0,34.7705,34.831,34.71,34.7187,46429.0
2019-07-16 12:00:00,40.16,40.27,40.15,40.23,43666.0,34.71,34.8051,34.7014,34.7705,43666.0
2019-07-16 12:30:00,40.24,40.25,40.17,40.2,72492.0,34.7792,34.7878,34.7187,34.7446,72492.0
2019-07-16 13:00:00,40.2,40.24,40.18,40.21,40430.0,34.7446,34.7792,34.7273,34.7532,40430.0
2019-07-16 13:30:00,40.21,40.24,40.17,40.2,48715.0,34.7532,34.7792,34.7187,34.7446,48715.0
2019-07-16 14:00:00,40.2,40.22,40.14,40.14,99927.0,34.7446,34.7619,34.6927,34.6927,99927.0
2019-07-16 14:30:00,40.15,40.18,40.12,40.16,62985.0,34.7014,34.7273,34.6755,34.71,62985.0
2019-07-16 15:00:00,40.15,40.19,40.14,40.16,68813.0,34.7014,34.736,34.6927,34.71,68813.0
2019-07-16 15:30:00,40.15,40.21,40.15,40.2,140284.0,34.7014,34.7532,34.7014,34.7446,140284.0
2019-07-17 09:30:00,40.33,40.43,40.3,40.37,107152.0,34.857,34.9434,34.831,34.8915,107152.0
2019-07-17 10:00:00,40.37,40.37,40.3,40.31,69278.0,34.8915,34.8915,34.831,34.8397,69278.0
2019-07-17 10:30:00,40.32,40.38,40.3,40.37,107971.0,34.8483,34.9002,34.831,34.8915,107971.0
2019-07-17 11:00:00,40.37,40.46,40.37,40.42,110753.0,34.8915,34.9693,34.8915,34.9348,110753.0
2019-07-17 11:30:00,40.43,40.51,40.42,40.51,48127.0,34.9434,35.0125,34.9348,35.0125,48127.0
2019-07-17 12:00:00,40.51,40.53,40.46,40.48,36391.0,35.0125,35.0298,34.9693,34.9866,36391.0
2019-07-17 12:30:00,40.48,40.54,40.44,40.54,69053.0,34.9866,35.0385,34.952,35.0385,69053.0
2019-07-17 13:00:00,40.55,40.56,40.46,40.48,43139.0,35.0471,35.0558,34.9693,34.9866,43139.0
2019-07-17 13:30:00,40.48,40.59,40.48,40.5,89608.0,34.9866,35.0817,34.9866,35.0039,89608.0
2019-07-17 14:00:00,40.48,40.49,40.42,40.48,47943.0,34.9866,34.9953,34.9348,34.9866,47943.0
2019-07-17 14:30:00,40.48,40.52,40.47,40.5,49713.0,34.9866,35.0212,34.978,35.0039,49713.0
2019-07-17 15:00:00,40.5,40.51,40.43,40.44,77158.0,35.0039,35.0125,34.9434,34.952,77158.0
2019-07-17 15:30:00,40.43,40.44,40.34,40.35,192725.0,34.9434,34.952,34.8656,34.8742,192725.0
2019-07-18 09:30:00,40.3,40.36,40.23,40.36,304501.0,34.831,34.8829,34.7705,34.8829,304501.0
2019-07-18 10:00:00,40.37,40.48,40.32,40.47,369377.0,34.8915,34.9866,34.8483,34.978,369377.0
2019-07-18 10:30:00,40.47,40.48,40.37,40.43,255700.0,34.978,34.9866,34.8915,34.9434,255700.0
2019-07-18 11:00:00,40.43,40.57,40.42,40.48,306921.0,34.9434,35.0644,34.9348,34.9866,306921.0
2019-07-18 11:30:00,40.48,40.48,40.43,40.47,58901.0,34.9866,34.9866,34.9434,34.978,58901.0
2019-07-18 12:00:00,40.46,40.55,40.45,40.47,66425.0,34.9693,35.0471,34.9607,34.978,66425.0
2019-07-18 12:30:00,40.47,40.53,40.47,40.51,31798.0,34.978,35.0298,34.978,35.0125,31798.0
2019-07-18 13:00:00,40.51,40.55,40.46,40.47,57837.0,35.0125,35.0471,34.9693,34.978,57837.0
2019-07-18 13:30:00,40.47,40.52,40.46,40.52,63604.0,34.978,35.0212,34.9693,35.0212,63604.0
2019-07-18 14:00:00,40.52,40.63,40.45,40.6,115583.0,35.0212,35.1163,34.9607,35.0903,115583.0
2019-07-18 14:30:00,40.6,40.63,40.57,40.62,190622.0,35.0903,35.1163,35.0644,35.1076,190622.0
2019-07-18 15:00:00,40.61,40.69,40.61,40.65,214712.0,35.099,35.1681,35.099,35.1335,214712.0
2019-07-18 15:30:00,40.65,40.74,40.64,40.73,402194.0,35.1335,35.2113,35.1249,35.2027,402194.0
2019-07-19 09:30:00,40.52,40.59,40.42,40.51,727048.0,35.0212,35.0817,34.9348,35.0125,727048.0
2019-07-19 10:00:00,40.51,40.52,40.35,40.37,389577.0,35.0125,35.0212,34.8742,34.8915,389577.0
2019-07-19 10:30:00,40.37,40.38,40.29,40.32,303202.0,34.8915,34.9002,34.8224,34.8483,303202.0
2019-07-19 11:00:00,40.31,40.39,40.28,40.39,369950.0,34.8397,34.9088,34.8137,34.9088,369950.0
2019-07-19 11:30:00,40.39,40.43,40.21,40.3,362536.0,34.9088,34.9434,34.7532,34.831,362536.0
2019-07-19 12:00:00,40.3,40.36,40.29,40.31,61129.0,34.831,34.8829,34.8224,34.8397,61129.0
2019-07-19 12:30:00,40.31,40.34,40.28,40.3,92795.0,34.8397,34.8656,34.8137,34.831,92795.0
2019-07-19 13:00:00,40.3,40.31,40.23,40.25,67253.0,34.831,34.8397,34.7705,34.7878,67253.0
2019-07-19 13:30:00,40.26,40.26,40.11,40.12,214077.0,34.7965,34.7965,34.6668,34.6755,214077.0
2019-07-19 14:00:00,40.12,40.18,40.06,40.09,118121.0,34.6755,34.7273,34.6236,34.6495,118121.0
2019-07-19 14:30:00,40.09,40.18,40.08,40.16,109485.0,34.6495,34.7273,34.6409,34.71,109485.0
2019-07-19 15:00:00,40.16,40.18,40.11,40.18,87065.0,34.71,34.7273,34.6668,34.7273,87065.0
2019-07-19 15:30:00,40.18,40.22,40.1,40.11,245476.0,34.7273,34.7619,34.6582,34.6668,245476.0
2019-07-22 09:30:00,40.41,40.41,40.18,40.22,506668.0,34.9261,34.9261,34.7273,34.7619,506668.0
2019-07-22 10:00:00,40.23,40.3,40.17,40.23,541203.0,34.7705,34.831,34.7187,34.7705,541203.0
2019-07-22 10:30:00,40.23,40.29,40.17,40.21,530882.0,34.7705,34.8224,34.7187,34.7532,530882.0
2019-07-22 11:00:00,40.22,40.26,40.13,40.2,467040.0,34.7619,34.7965,34.6841,34.7446,467040.0
2019-07-22 11:30:00,40.2,40.36,40.19,40.34,441031.0,34.7446,34.8829,34.736,34.8656,441031.0
2019-07-22 12:00:00,40.34,40.41,40.27,40.39,60158.0,34.8656,34.9261,34.8051,34.9088,60158.0
2019-07-22 12:30:00,40.39,40.48,40.38,40.46,160170.0,34.9088,34.9866,34.9002,34.9693,160170.0
2019-07-22 13:00:00,40.46,40.46,40.28,40.3,282802.0,34.9693,34.9693,34.8137,34.831,282802.0
2019-07-22 13:30:00,40.3,40.38,40.27,40.38,166543.0,34.831,34.9002,34.8051,34.9002,166543.0
2019-07-22 14:00:00,40.37,40.4,40.33,40.36,170710.0,34.8915,34.9175,34.857,34.8829,170710.0
2019-07-22 14:30:00,40.36,40.38,40.3,40.35,119963.0,34.8829,34.9002,34.831,34.8742,119963.0
2019-07-22 15:00:00,40.35,40.4,40.29,40.33,139455.0,34.8742,34.9175,34.8224,34.857,139455.0
2019-07-22 15:30:00,40.33,40.34,40.29,40.32,174919.0,34.857,34.8656,34.8224,34.8483,174919.0
2019-07-23 09:30:00,40.66,40.71,40.54,40.66,295568.0,35.1422,35.1854,35.0385,35.1422,295568.0
2019-07-23 10:00:00,40.66,40.71,40.51,40.68,396378.0,35.1422,35.1854,35.0125,35.1595,396378.0
2019-07-23 10:30:00,40.68,40.76,40.64,40.74,197517.0,35.1595,35.2286,35.1249,35.2113,197517.0
2019-07-23 11:00:00,40.74,40.75,40.63,40.64,394159.0,35.2113,35.22,35.1163,35.1249,394159.0
2019-07-23 11:30:00,40.65,40.65,40.54,40.55,125723.0,35.1335,35.1335,35.0385,35.0471,125723.0
2019-07-23 12:00:00,40.55,40.57,40.51,40.55,221194.0,35.0471,35.0644,35.0125,35.0471,221194.0
2019-07-23 12:30:00,40.55,40.56,40.45,40.52,430968.0,35.0471,35.0558,34.9607,35.0212,430968.0
2019-07-23 13:00:00,40.53,40.75,40.52,40.74,149417.0,35.0298,35.22,35.0212,35.2113,149417.0
2019-07-23 13:30:00,40.74,40.89,40.73,40.89,146849.0,35.2113,35.341,35.2027,35.341,146849.0
2019-07-23 14:00:00,40.89,40.89,40.78,40.79,241142.0,35.341,35.341,35.2459,35.2545,241142.0
2019-07-23 14:30:00,40.78,40.81,40.71,40.73,247802.0,35.2459,35.2718,35.1854,35.2027,247802.0
2019-07-23 15:00:00,40.72,40.72,40.61,40.66,204657.0,35.194,35.194,35.099,35.1422,204657.0
2019-07-23 15:30:00,40.66,40.67,40.58,40.59,564052.0,35.1422,35.1508,35.073,35.0817,564052.0
2019-07-24 09:30:00,40.18,40.23,39.85,39.96,782314.0,34.7273,34.7705,34.4421,34.5372,782314.0
2019-07-24 10:00:00,39.97,40.18,39.96,40.17,427671.0,34.5458,34.7273,34.5372,34.7187,427671.0
2019-07-24 10:30:00,40.17,40.24,40.08,40.18,363464.0,34.7187,34.7792,34.6409,34.7273,363464.0
2019-07-24 11:00:00,40.18,40.23,40.11,40.18,260585.0,34.7273,34.7705,34.6668,34.7273,260585.0
2019-07-24 11:30:00,40.18,40.18,40.04,40.05,115986.0,34.7273,34.7273,34.6063,34.615,115986.0
2019-07-24 12:00:00,40.06,40.22,40.06,40.21,137187.0,34.6236,34.7619,34.6236,34.7532,137187.0
2019-07-24 12:30:00,40.22,40.35,40.2,40.34,143755.0,34.7619,34.8742,34.7446,34.8656,143755.0
2019-07-24 13:00:00,40.35,40.39,40.29,40.29,142674.0,34.8742,34.9088,34.8224,34.8224,142674.0
2019-07-24 13:30:00,40.28,40.29,40.21,40.22,149884.0,34.8137,34.8224,34.7532,34.7619,149884.0
2019-07-24 14:00:00,40.22,40.28,40.18,40.24,197414.0,34.7619,34.8137,34.7273,34.7792,197414.0
2019-07-24 14:30:00,40.23,40.26,40.19,40.26,161735.0,34.7705,34.7965,34.736,34.7965,161735.0
2019-07-24 15:00:00,40.26,40.3,40.19,40.3,242643.0,34.7965,34.831,34.736,34.831,242643.0
2019-07-24 15:30:00,40.3,40.4,40.3,40.35,530408.0,34.831,34.9175,34.831,34.8742,530408.0
2019-07-25 09:30:00,42.8,43.44,42.75,43.2,1923801.0,36.9918,37.5449,36.9486,37.3375,1923801.0
2019-07-25 10:00:00,43.2,43.53,43.12,43.29,878243.0,37.3375,37.6227,37.2683,37.4153,878243.0
2019-07-25 10:30:00,43.29,43.44,43.18,43.31,511441.0,37.4153,37.5449,37.3202,37.4326,511441.0
2019-07-25 11:00:00,43.32,43.5,43.25,43.45,662405.0,37.4412,37.5968,37.3807,37.5536,662405.0
2019-07-25 11:30:00,43.46,43.46,42.95,43.0,341511.0,37.5622,37.5622,37.1214,37.1646,341511.0
2019-07-25 12:00:00,43.0,43.04,42.73,42.78,189129.0,37.1646,37.1992,36.9313,36.9745,189129.0
2019-07-25 12:30:00,42.79,42.79,42.49,42.62,354465.0,36.9831,36.9831,36.7238,36.8362,354465.0
2019-07-25 13:00:00,42.62,42.95,42.56,42.94,268837.0,36.8362,37.1214,36.7843,37.1128,268837.0
2019-07-25 13:30:00,42.94,42.99,42.79,42.79,215684.0,37.1128,37.156,36.9831,36.9831,215684.0
2019-07-25 14:00:00,42.79,42.81,42.69,42.75,235752.0,36.9831,37.0004,36.8967,36.9486,235752.0
2019-07-25 14:30:00,42.76,42.81,42.69,42.77,168940.0,36.9572,37.0004,36.8967,36.9658,168940.0
2019-07-25 15:00:00,42.76,42.81,42.68,42.72,221178.0,36.9572,37.0004,36.8881,36.9226,221178.0
2019-07-25 15:30:00,42.71,42.77,42.62,42.66,1553569.0,36.914,36.9658,36.8362,36.8708,1553569.0
2019-07-26 09:30:00,43.01,43.18,42.89,43.12,377904.0,37.1733,37.3202,37.0696,37.2683,377904.0
2019-07-26 10:00:00,43.12,43.21,43.05,43.18,519961.0,37.2683,37.3461,37.2078,37.3202,519961.0
2019-07-26 10:30:00,43.18,43.25,43.09,43.19,243222.0,37.3202,37.3807,37.2424,37.3288,243222.0
2019-07-26 11:00:00,43.19,43.32,43.15,43.27,394631.0,37.3288,37.4412,37.2943,37.398,394631.0
2019-07-26 11:30:00,43.27,43.38,43.21,43.38,203891.0,37.398,37.4931,37.3461,37.4931,203891.0
2019-07-26 12:00:00,43.38,43.52,43.34,43.51,261086.0,37.4931,37.6141,37.4585,37.6054,261086.0
2019-07-26 12:30:00,43.51,43.53,43.4,43.44,166946.0,37.6054,37.6227,37.5103,37.5449,166946.0
2019-07-26 13:00:00,43.44,43.54,43.43,43.5,139450.0,37.5449,37.6313,37.5363,37.5968,139450.0
2019-07-26 13:30:00,43.51,43.51,43.35,43.36,132407.0,37.6054,37.6054,37.4671,37.4758,132407.0
2019-07-26 14:00:00,43.36,43.42,43.34,43.41,170055.0,37.4758,37.5276,37.4585,37.519,170055.0
2019-07-26 14:30:00,43.41,43.47,43.39,43.46,88051.0,37.519,37.5708,37.5017,37.5622,88051.0
2019-07-26 15:00:00,43.46,43.52,43.4,43.44,172851.0,37.5622,37.6141,37.5103,37.5449,172851.0
2019-07-26 15:30:00,43.44,43.52,43.42,43.51,393245.0,37.5449,37.6141,37.5276,37.6054,393245.0
2019-07-29 09:30:00,44.56,44.74,44.39,44.5,734442.0,38.5129,38.6685,38.366,38.4611,734442.0
2019-07-29 10:00:00,44.51,44.64,44.37,44.47,520139.0,38.4697,38.5821,38.3487,38.4351,520139.0
2019-07-29 10:30:00,44.46,44.61,44.38,44.61,570847.0,38.4265,38.5561,38.3574,38.5561,570847.0
2019-07-29 11:00:00,44.6,44.7,44.52,44.59,909225.0,38.5475,38.6339,38.4784,38.5389,909225.0
2019-07-29 11:30:00,44.59,44.59,44.39,44.47,255975.0,38.5389,38.5389,38.366,38.4351,255975.0
2019-07-29 12:00:00,44.46,44.46,44.34,44.44,144878.0,38.4265,38.4265,38.3228,38.4092,144878.0
2019-07-29 12:30:00,44.44,44.56,44.43,44.53,92366.0,38.4092,38.5129,38.4006,38.487,92366.0
2019-07-29 13:00:00,44.53,44.54,44.43,44.46,77379.0,38.487,38.4956,38.4006,38.4265,77379.0
2019-07-29 13:30:00,44.46,44.5,44.41,44.44,73979.0,38.4265,38.4611,38.3833,38.4092,73979.0
2019-07-29 14:00:00,44.43,44.44,44.35,44.44,174443.0,38.4006,38.4092,38.3314,38.4092,174443.0
2019-07-29 14:30:00,44.43,44.48,44.4,44.45,111829.0,38.4006,38.4438,38.3746,38.4179,111829.0
2019-07-29 15:00:00,44.46,44.46,44.36,44.41,143983.0,38.4265,38.4265,38.3401,38.3833,143983.0
2019-07-29 15:30:00,44.41,44.45,44.37,44.39,364734.0,38.3833,38.4179,38.3487,38.366,364734.0
2019-07-30 09:30:00,43.9,44.06,43.79,44.01,402733.0,37.9425,38.0808,37.8474,38.0376,402733.0
2019-07-30 10:00:00,44.01,44.03,43.81,43.85,248765.0,38.0376,38.0549,37.8647,37.8993,248765.0
2019-07-30 10:30:00,43.85,43.92,43.76,43.84,121219.0,37.8993,37.9598,37.8215,37.8906,121219.0
2019-07-30 11:00:00,43.85,43.96,43.79,43.8,123760.0,37.8993,37.9943,37.8474,37.8561,123760.0
2019-07-30 11:30:00,43.8,43.83,43.67,43.74,80310.0,37.8561,37.882,37.7437,37.8042,80310.0
2019-07-30 12:00:00,43.73,43.79,43.73,43.77,63687.0,37.7956,37.8474,37.7956,37.8301,63687.0
2019-07-30 12:30:00,43.76,43.83,43.7,43.71,69670.0,37.8215,37.882,37.7696,37.7783,69670.0
2019-07-30 13:00:00,43.7,43.81,43.69,43.73,117881.0,37.7696,37.8647,37.761,37.7956,117881.0
2019-07-30 13:30:00,43.73,43.75,43.67,43.75,93760.0,37.7956,37.8128,37.7437,37.8128,93760.0
2019-07-30 14:00:00,43.75,43.82,43.69,43.74,108188.0,37.8128,37.8733,37.761,37.8042,108188.0
2019-07-30 14:30:00,43.74,43.75,43.69,43.74,100690.0,37.8042,37.8128,37.761,37.8042,100690.0
2019-07-30 15:00:00,43.74,43.83,43.73,43.83,168044.0,37.8042,37.882,37.7956,37.882,168044.0
2019-07-30 15:30:00,43.83,43.91,43.82,43.85,356121.0,37.882,37.9511,37.8733,37.8993,356121.0
2019-07-31 09:30:00,43.08,43.46,43.08,43.45,426531.0,37.2338,37.5622,37.2338,37.5536,426531.0
2019-07-31 10:00:00,43.46,43.79,43.43,43.71,195542.0,37.5622,37.8474,37.5363,37.7783,195542.0
2019-07-31 10:30:00,43.73,43.78,43.65,43.72,95754.0,37.7956,37.8388,37.7264,37.7869,95754.0
2019-07-31 11:00:00,43.72,43.73,43.62,43.67,113000.0,37.7869,37.7956,37.7005,37.7437,113000.0
2019-07-31 11:30:00,43.68,43.68,43.57,43.63,99107.0,37.7523,37.7523,37.6573,37.7091,99107.0
2019-07-31 12:00:00,43.63,43.64,43.55,43.55,48007.0,37.7091,37.7178,37.64,37.64,48007.0
2019-07-31 12:30:00,43.55,43.64,43.53,43.61,52836.0,37.64,37.7178,37.6227,37.6918,52836.0
2019-07-31 13:00:00,43.61,43.62,43.51,43.52,50719.0,37.6918,37.7005,37.6054,37.6141,50719.0
2019-07-31 13:30:00,43.52,43.58,43.49,43.55,64747.0,37.6141,37.6659,37.5881,37.64,64747.0
2019-07-31 14:00:00,43.55,43.57,43.43,43.52,76301.0,37.64,37.6573,37.5363,37.6141,76301.0
2019-07-31 14:30:00,43.52,43.53,42.97,43.24,162036.0,37.6141,37.6227,37.1387,37.3721,162036.0
2019-07-31 15:00:00,43.25,43.45,43.2,43.41,168881.0,37.3807,37.5536,37.3375,37.519,168881.0
2019-07-31 15:30:00,43.4,43.48,43.32,43.41,332088.0,37.5103,37.5795,37.4412,37.519,332088.0
2019-08-01 09:30:00,43.57,43.73,43.57,43.71,209980.0,37.6573,37.7956,37.6573,37.7783,209980.0
2019-08-01 10:00:00,43.7,43.93,43.7,43.93,227475.0,37.7696,37.9684,37.7696,37.9684,227475.0
2019-08-01 10:30:00,43.93,44.04,43.87,44.02,194819.0,37.9684,38.0635,37.9166,38.0462,194819.0
2019-08-01 11:00:00,44.01,44.1,43.99,44.08,189415.0,38.0376,38.1154,38.0203,38.0981,189415.0
2019-08-01 11:30:00,44.06,44.18,44.06,44.11,83671.0,38.0808,38.1845,38.0808,38.124,83671.0
2019-08-01 12:00:00,44.11,44.15,44.1,44.11,69489.0,38.124,38.1586,38.1154,38.124,69489.0
2019-08-01 12:30:00,44.1,44.19,44.07,44.14,44345.0,38.1154,38.1931,38.0894,38.1499,44345.0
2019-08-01 13:00:00,44.14,44.17,44.0,44.03,101391.0,38.1499,38.1759,38.0289,38.0549,101391.0
2019-08-01 13:30:00,44.02,44.15,43.95,44.04,228061.0,38.0462,38.1586,37.9857,38.0635,228061.0
2019-08-01 14:00:00,44.04,44.07,43.93,43.98,194183.0,38.0635,38.0894,37.9684,38.0116,194183.0
2019-08-01 14:30:00,43.99,44.0,43.85,44.0,341760.0,38.0203,38.0289,37.8993,38.0289,341760.0
2019-08-01 15:00:00,44.0,44.09,43.95,44.03,129648.0,38.0289,38.1067,37.9857,38.0549,129648.0
2019-08-01 15:30:00,44.03,44.06,43.93,43.99,227249.0,38.0549,38.0808,37.9684,38.0203,227249.0
2019-08-02 09:30:00,44.4,44.44,44.24,44.31,571804.0,38.3746,38.4092,38.2364,38.2969,571804.0
2019-08-02 10:00:00,44.31,44.39,44.24,44.35,397581.0,38.2969,38.366,38.2364,38.3314,397581.0
2019-08-02 10:30:00,44.36,44.37,44.2,44.3,204351.0,38.3401,38.3487,38.2018,38.2882,204351.0
2019-08-02 11:00:00,44.3,44.33,44.21,44.29,313723.0,38.2882,38.3141,38.2104,38.2796,313723.0
2019-08-02 11:30:00,44.3,44.35,44.21,44.29,133954.0,38.2882,38.3314,38.2104,38.2796,133954.0
2019-08-02 12:00:00,44.29,44.31,44.25,44.27,108059.0,38.2796,38.2969,38.245,38.2623,108059.0
2019-08-02 12:30:00,44.26,44.28,44.07,44.09,147592.0,38.2536,38.2709,38.0894,38.1067,147592.0
2019-08-02 13:00:00,44.09,44.09,44.02,44.05,71032.0,38.1067,38.1067,38.0462,38.0721,71032.0
2019-08-02 13:30:00,44.06,44.1,44.0,44.05,152628.0,38.0808,38.1154,38.0289,38.0721,152628.0
2019-08-02 14:00:00,44.06,44.22,44.06,44.17,73892.0,38.0808,38.2191,38.0808,38.1759,73892.0
2019-08-02 14:30:00,44.17,44.27,44.14,44.26,158177.0,38.1759,38.2623,38.1499,38.2536,158177.0
2019-08-02 15:00:00,44.27,44.34,44.23,44.32,109778.0,38.2623,38.3228,38.2277,38.3055,109778.0
2019-08-02 15:30:00,44.32,44.44,44.27,44.28,269555.0,38.3055,38.4092,38.2623,38.2709,269555.0
2019-08-05 09:30:00,43.87,44.0,43.73,43.75,292649.0,37.9166,38.0289,37.7956,37.8128,292649.0
2019-08-05 10:00:00,43.74,43.81,43.52,43.55,268967.0,37.8042,37.8647,37.6141,37.64,268967.0
2019-08-05 10:30:00,43.55,43.61,43.43,43.52,158931.0,37.64,37.6918,37.5363,37.6141,158931.0
2019-08-05 11:00:00,43.53,43.68,43.52,43.63,281783.0,37.6227,37.7523,37.6141,37.7091,281783.0
2019-08-05 11:30:00,43.63,43.63,43.46,43.48,133520.0,37.7091,37.7091,37.5622,37.5795,133520.0
2019-08-05 12:00:00,43.49,43.5,43.31,43.34,116846.0,37.5881,37.5968,37.4326,37.4585,116846.0
2019-08-05 12:30:00,43.34,43.37,43.15,43.25,116463.0,37.4585,37.4844,37.2943,37.3807,116463.0
2019-08-05 13:00:00,43.23,43.4,43.22,43.4,119827.0,37.3634,37.5103,37.3548,37.5103,119827.0
2019-08-05 13:30:00,43.39,43.49,43.36,43.4,136083.0,37.5017,37.5881,37.4758,37.5103,136083.0
2019-08-05 14:00:00,43.4,43.5,43.37,43.38,176886.0,37.5103,37.5968,37.4844,37.4931,176886.0
2019-08-05 14:30:00,43.39,43.42,43.32,43.38,146713.0,37.5017,37.5276,37.4412,37.4931,146713.0
2019-08-05 15:00:00,43.38,43.54,43.27,43.45,360664.0,37.4931,37.6313,37.398,37.5536,360664.0
2019-08-05 15:30:00,43.46,43.65,43.4,43.56,425335.0,37.5622,37.7264,37.5103,37.6486,425335.0
2019-08-06 09:30:00,43.71,43.97,43.65,43.7,356094.0,37.7783,38.003,37.7264,37.7696,356094.0
2019-08-06 10:00:00,43.71,43.82,43.58,43.6,291563.0,37.7783,37.8733,37.6659,37.6832,291563.0
2019-08-06 10:30:00,43.61,43.7,43.52,43.6,88941.0,37.6918,37.7696,37.6141,37.6832,88941.0
2019-08-06 11:00:00,43.61,43.69,43.34,43.36,205881.0,37.6918,37.761,37.4585,37.4758,205881.0
2019-08-06 11:30:00,43.36,43.46,43.29,43.43,133356.0,37.4758,37.5622,37.4153,37.5363,133356.0
2019-08-06 12:00:00,43.44,43.55,43.44,43.49,31773.0,37.5449,37.64,37.5449,37.5881,31773.0
2019-08-06 12:30:00,43.5,43.51,43.34,43.35,78005.0,37.5968,37.6054,37.4585,37.4671,78005.0
2019-08-06 13:00:00,43.36,43.46,43.3,43.35,75258.0,37.4758,37.5622,37.4239,37.4671,75258.0
2019-08-06 13:30:00,43.35,43.37,43.26,43.32,83221.0,37.4671,37.4844,37.3893,37.4412,83221.0
2019-08-06 14:00:00,43.31,43.47,43.29,43.45,54829.0,37.4326,37.5708,37.4153,37.5536,54829.0
2019-08-06 14:30:00,43.45,43.48,43.42,43.45,118817.0,37.5536,37.5795,37.5276,37.5536,118817.0
2019-08-06 15:00:00,43.46,43.57,43.44,43.55,151875.0,37.5622,37.6573,37.5449,37.64,151875.0
2019-08-06 15:30:00,43.55,43.62,43.47,43.61,380532.0,37.64,37.7005,37.5708,37.6918,380532.0
2019-08-07 09:30:00,43.56,43.66,43.41,43.59,299873.0,37.6486,37.7351,37.519,37.6746,299873.0
2019-08-07 10:00:00,43.58,43.75,43.56,43.71,213442.0,37.6659,37.8128,37.6486,37.7783,213442.0
2019-08-07 10:30:00,43.71,43.84,43.68,43.74,237237.0,37.7783,37.8906,37.7523,37.8042,237237.0
2019-08-07 11:00:00,43.73,43.77,43.55,43.61,127774.0,37.7956,37.8301,37.64,37.6918,127774.0
2019-08-07 11:30:00,43.61,43.73,43.59,43.72,72430.0,37.6918,37.7956,37.6746,37.7869,72430.0
2019-08-07 12:00:00,43.73,43.78,43.69,43.76,112721.0,37.7956,37.8388,37.761,37.8215,112721.0
2019-08-07 12:30:00,43.75,43.87,43.75,43.86,89136.0,37.8128,37.9166,37.8128,37.9079,89136.0
2019-08-07 13:00:00,43.86,43.87,43.79,43.8,53080.0,37.9079,37.9166,37.8474,37.8561,53080.0
2019-08-07 13:30:00,43.8,43.95,43.8,43.93,165679.0,37.8561,37.9857,37.8561,37.9684,165679.0
2019-08-07 14:00:00,43.92,43.96,43.85,43.94,156392.0,37.9598,37.9943,37.8993,37.9771,156392.0
2019-08-07 14:30:00,43.94,44.04,43.91,44.04,167879.0,37.9771,38.0635,37.9511,38.0635,167879.0
2019-08-07 15:00:00,44.03,44.08,43.95,44.01,288092.0,38.0549,38.0981,37.9857,38.0376,288092.0
2019-08-07 15:30:00,44.01,44.06,43.8,43.91,497724.0,38.0376,38.0808,37.8561,37.9511,497724.0
2019-08-08 09:30:00,43.95,43.95,43.78,43.89,293611.0,38.373,38.373,38.2245,38.3206,293611.0
2019-08-08 10:00:00,43.91,43.97,43.86,43.87,166189.0,38.338,38.3904,38.2944,38.3031,166189.0
2019-08-08 10:30:00,43.88,43.97,43.87,43.95,303464.0,38.3118,38.3904,38.3031,38.373,303464.0
2019-08-08 11:00:00,43.96,44.23,43.95,44.18,139698.0,38.3817,38.6174,38.373,38.5738,139698.0
2019-08-08 11:30:00,44.17,44.36,44.16,44.24,130434.0,38.565,38.7309,38.5563,38.6262,130434.0
2019-08-08 12:00:00,44.24,44.25,44.18,44.19,55125.0,38.6262,38.6349,38.5738,38.5825,55125.0
2019-08-08 12:30:00,44.2,44.27,44.19,44.26,47948.0,38.5912,38.6524,38.5825,38.6436,47948.0
2019-08-08 13:00:00,44.27,44.31,44.2,44.21,47103.0,38.6524,38.6873,38.5912,38.6,47103.0
2019-08-08 13:30:00,44.2,44.25,44.18,44.19,66630.0,38.5912,38.6349,38.5738,38.5825,66630.0
2019-08-08 14:00:00,44.18,44.19,44.14,44.16,62851.0,38.5738,38.5825,38.5389,38.5563,62851.0
2019-08-08 14:30:00,44.16,44.19,44.12,44.16,69197.0,38.5563,38.5825,38.5214,38.5563,69197.0
2019-08-08 15:00:00,44.17,44.23,44.15,44.23,60295.0,38.565,38.6174,38.5476,38.6174,60295.0
2019-08-08 15:30:00,44.23,44.31,44.14,44.14,311487.0,38.6174,38.6873,38.5389,38.5389,311487.0
2019-08-09 09:30:00,45.25,45.28,44.94,44.99,471404.0,39.508,39.5342,39.2373,39.281,471404.0
2019-08-09 10:00:00,44.99,45.03,44.88,44.96,734673.0,39.281,39.3159,39.185,39.2548,734673.0
2019-08-09 10:30:00,44.96,44.98,44.77,44.91,384807.0,39.2548,39.2723,39.0889,39.2111,384807.0
2019-08-09 11:00:00,44.91,44.93,44.58,44.64,288488.0,39.2111,39.2286,38.923,38.9754,288488.0
2019-08-09 11:30:00,44.64,44.78,44.59,44.62,158996.0,38.9754,39.0976,38.9318,38.9579,158996.0
2019-08-09 12:00:00,44.63,44.69,44.59,44.62,95935.0,38.9667,39.0191,38.9318,38.9579,95935.0
2019-08-09 12:30:00,44.61,44.8,44.58,44.71,95569.0,38.9492,39.1151,38.923,39.0365,95569.0
2019-08-09 13:00:00,44.71,44.77,44.65,44.71,68853.0,39.0365,39.0889,38.9841,39.0365,68853.0
2019-08-09 13:30:00,44.72,44.77,44.65,44.65,135762.0,39.0453,39.0889,38.9841,38.9841,135762.0
2019-08-09 14:00:00,44.66,44.72,44.62,44.71,140447.0,38.9929,39.0453,38.9579,39.0365,140447.0
2019-08-09 14:30:00,44.71,44.83,44.67,44.8,166721.0,39.0365,39.1413,39.0016,39.1151,166721.0
2019-08-09 15:00:00,44.8,44.93,44.8,44.85,121014.0,39.1151,39.2286,39.1151,39.1588,121014.0
2019-08-09 15:30:00,44.86,45.02,44.77,44.77,339301.0,39.1675,39.3072,39.0889,39.0889,339301.0
2019-08-12 09:30:00,44.79,44.84,44.62,44.62,210723.0,39.1064,39.15,38.9579,38.9579,210723.0
2019-08-12 10:00:00,44.62,44.83,44.58,44.73,162464.0,38.9579,39.1413,38.923,39.054,162464.0
2019-08-12 10:30:00,44.73,44.76,44.61,44.65,141939.0,39.054,39.0802,38.9492,38.9841,141939.0
2019-08-12 11:00:00,44.64,44.66,44.52,44.58,257855.0,38.9754,38.9929,38.8706,38.923,257855.0
2019-08-12 11:30:00,44.57,44.6,44.54,44.58,89988.0,38.9143,38.9405,38.8881,38.923,89988.0
2019-08-12 12:00:00,44.58,44.6,44.55,44.59,98669.0,38.923,38.9405,38.8968,38.9318,98669.0
2019-08-12 12:30:00,44.58,44.61,44.53,44.53,67004.0,38.923,38.9492,38.8794,38.8794,67004.0
2019-08-12 13:00:00,44.53,44.59,44.5,44.52,63866.0,38.8794,38.9318,38.8532,38.8706,63866.0
2019-08-12 13:30:00,44.52,44.52,44.4,44.4,89947.0,38.8706,38.8706,38.7659,38.7659,89947.0
2019-08-12 14:00:00,44.41,44.41,44.19,44.2,131772.0,38.7746,38.7746,38.5825,38.5912,131772.0
2019-08-12 14:30:00,44.21,44.25,44.15,44.25,162239.0,38.6,38.6349,38.5476,38.6349,162239.0
2019-08-12 15:00:00,44.26,44.37,44.26,44.37,69935.0,38.6436,38.7397,38.6436,38.7397,69935.0
2019-08-12 15:30:00,44.37,44.4,44.33,44.36,73487.0,38.7397,38.7659,38.7047,38.7309,73487.0
2019-08-13 09:30:00,44.57,44.66,44.4,44.49,335828.0,38.9143,38.9929,38.7659,38.8444,335828.0
2019-08-13 10:00:00,44.5,44.69,44.41,44.65,184166.0,38.8532,39.0191,38.7746,38.9841,184166.0
2019-08-13 10:30:00,44.66,44.69,44.58,44.61,149809.0,38.9929,39.0191,38.923,38.9492,149809.0
2019-08-13 11:00:00,44.61,44.75,44.56,44.6,214632.0,38.9492,39.0714,38.9056,38.9405,214632.0
2019-08-13 11:30:00,44.6,44.64,44.45,44.5,246659.0,38.9405,38.9754,38.8095,38.8532,246659.0
2019-08-13 12:00:00,44.5,44.63,44.48,44.54,237190.0,38.8532,38.9667,38.8357,38.8881,237190.0
2019-08-13 12:30:00,44.54,44.65,44.51,44.59,55067.0,38.8881,38.9841,38.8619,38.9318,55067.0
2019-08-13 13:00:00,44.58,44.72,44.57,44.72,56199.0,38.923,39.0453,38.9143,39.0453,56199.0
2019-08-13 13:30:00,44.72,44.77,44.69,44.73,48832.0,39.0453,39.0889,39.0191,39.054,48832.0
2019-08-13 14:00:00,44.74,44.79,44.72,44.78,49407.0,39.0627,39.1064,39.0453,39.0976,49407.0
2019-08-13 14:30:00,44.78,44.78,44.69,44.69,70285.0,39.0976,39.0976,39.0191,39.0191,70285.0
2019-08-13 15:00:00,44.7,44.8,44.67,44.79,155485.0,39.0278,39.1151,39.0016,39.1064,155485.0
2019-08-13 15:30:00,44.78,44.86,44.74,44.85,915604.0,39.0976,39.1675,39.0627,39.1588,915604.0
2019-08-14 09:30:00,44.42,44.69,44.39,44.46,436650.0,38.7833,39.0191,38.7571,38.8182,436650.0
2019-08-14 10:00:00,44.47,44.47,44.28,44.41,188838.0,38.827,38.827,38.6611,38.7746,188838.0
2019-08-14 10:30:00,44.4,44.4,44.19,44.25,134630.0,38.7659,38.7659,38.5825,38.6349,134630.0
2019-08-14 11:00:00,44.24,44.24,43.99,44.02,383393.0,38.6262,38.6262,38.4079,38.4341,383393.0
2019-08-14 11:30:00,44.02,44.12,44.0,44.05,222747.0,38.4341,38.5214,38.4166,38.4603,222747.0
2019-08-14 12:00:00,44.03,44.08,44.0,44.05,76405.0,38.4428,38.4865,38.4166,38.4603,76405.0
2019-08-14 12:30:00,44.05,44.12,43.91,43.94,42660.0,38.4603,38.5214,38.338,38.3642,42660.0
2019-08-14 13:00:00,43.94,44.04,43.89,44.01,72195.0,38.3642,38.4515,38.3206,38.4254,72195.0
2019-08-14 13:30:00,44.02,44.06,44.0,44.02,54016.0,38.4341,38.469,38.4166,38.4341,54016.0
2019-08-14 14:00:00,44.02,44.04,43.94,43.96,54725.0,38.4341,38.4515,38.3642,38.3817,54725.0
2019-08-14 14:30:00,43.95,43.96,43.83,43.93,54066.0,38.373,38.3817,38.2682,38.3555,54066.0
2019-08-14 15:00:00,43.93,43.98,43.81,43.87,84186.0,38.3555,38.3992,38.2507,38.3031,84186.0
2019-08-14 15:30:00,43.86,44.0,43.8,43.81,363777.0,38.2944,38.4166,38.242,38.2507,363777.0
2019-08-15 09:30:00,44.04,44.28,43.96,44.22,254579.0,38.4515,38.6611,38.3817,38.6087,254579.0
2019-08-15 10:00:00,44.23,44.29,44.13,44.14,143252.0,38.6174,38.6698,38.5301,38.5389,143252.0
2019-08-15 10:30:00,44.12,44.23,44.1,44.1,132826.0,38.5214,38.6174,38.5039,38.5039,132826.0
2019-08-15 11:00:00,44.1,44.12,43.96,44.01,112876.0,38.5039,38.5214,38.3817,38.4254,112876.0
2019-08-15 11:30:00,44.0,44.19,43.98,44.19,95567.0,38.4166,38.5825,38.3992,38.5825,95567.0
2019-08-15 12:00:00,44.19,44.27,44.17,44.25,45043.0,38.5825,38.6524,38.565,38.6349,45043.0
2019-08-15 12:30:00,44.25,44.26,44.12,44.16,53834.0,38.6349,38.6436,38.5214,38.5563,53834.0
2019-08-15 13:00:00,44.16,44.27,44.16,44.2,53710.0,38.5563,38.6524,38.5563,38.5912,53710.0
2019-08-15 13:30:00,44.2,44.21,44.02,44.05,74168.0,38.5912,38.6,38.4341,38.4603,74168.0
2019-08-15 14:00:00,44.05,44.23,44.04,44.2,81007.0,38.4603,38.6174,38.4515,38.5912,81007.0
2019-08-15 14:30:00,44.2,44.21,44.1,44.14,59444.0,38.5912,38.6,38.5039,38.5389,59444.0
2019-08-15 15:00:00,44.14,44.25,44.14,44.16,73183.0,38.5389,38.6349,38.5389,38.5563,73183.0
2019-08-15 15:30:00,44.15,44.32,44.15,44.17,264642.0,38.5476,38.696,38.5476,38.565,264642.0
2019-08-16 09:30:00,44.36,44.45,44.3,44.41,119076.0,38.7309,38.8095,38.6786,38.7746,119076.0
2019-08-16 10:00:00,44.39,44.55,44.34,44.44,112582.0,38.7571,38.8968,38.7135,38.8008,112582.0
2019-08-16 10:30:00,44.45,44.52,44.4,44.44,102969.0,38.8095,38.8706,38.7659,38.8008,102969.0
2019-08-16 11:00:00,44.44,44.46,44.35,44.35,120190.0,38.8008,38.8182,38.7222,38.7222,120190.0
2019-08-16 11:30:00,44.35,44.46,44.3,44.4,72268.0,38.7222,38.8182,38.6786,38.7659,72268.0
2019-08-16 12:00:00,44.39,44.42,44.29,44.33,48040.0,38.7571,38.7833,38.6698,38.7047,48040.0
2019-08-16 12:30:00,44.34,44.43,44.34,44.41,36803.0,38.7135,38.7921,38.7135,38.7746,36803.0
2019-08-16 13:00:00,44.43,44.47,44.4,44.45,54575.0,38.7921,38.827,38.7659,38.8095,54575.0
2019-08-16 13:30:00,44.44,44.46,44.35,44.36,43570.0,38.8008,38.8182,38.7222,38.7309,43570.0
2019-08-16 14:00:00,44.37,44.41,44.35,44.36,52214.0,38.7397,38.7746,38.7222,38.7309,52214.0
2019-08-16 14:30:00,44.35,44.37,44.31,44.37,44707.0,38.7222,38.7397,38.6873,38.7397,44707.0
2019-08-16 15:00:00,44.36,44.39,44.31,44.34,69400.0,38.7309,38.7571,38.6873,38.7135,69400.0
2019-08-16 15:30:00,44.34,44.45,44.3,44.34,183576.0,38.7135,38.8095,38.6786,38.7135,183576.0
2019-08-19 09:30:00,44.57,44.57,44.4,44.46,108665.0,38.9143,38.9143,38.7659,38.8182,108665.0
2019-08-19 10:00:00,44.44,44.54,44.44,44.52,140862.0,38.8008,38.8881,38.8008,38.8706,140862.0
2019-08-19 10:30:00,44.51,44.57,44.48,44.49,71527.0,38.8619,38.9143,38.8357,38.8444,71527.0
2019-08-19 11:00:00,44.49,44.64,44.45,44.6,59518.0,38.8444,38.9754,38.8095,38.9405,59518.0
2019-08-19 11:30:00,44.59,44.6,44.4,44.41,134582.0,38.9318,38.9405,38.7659,38.7746,134582.0
2019-08-19 12:00:00,44.41,44.42,44.35,44.36,61064.0,38.7746,38.7833,38.7222,38.7309,61064.0
2019-08-19 12:30:00,44.36,44.47,44.33,44.47,37458.0,38.7309,38.827,38.7047,38.827,37458.0
2019-08-19 13:00:00,44.48,44.58,44.47,44.58,33629.0,38.8357,38.923,38.827,38.923,33629.0
2019-08-19 13:30:00,44.59,44.59,44.5,44.52,24653.0,38.9318,38.9318,38.8532,38.8706,24653.0
2019-08-19 14:00:00,44.51,44.52,44.47,44.5,37842.0,38.8619,38.8706,38.827,38.8532,37842.0
2019-08-19 14:30:00,44.51,44.54,44.47,44.54,36826.0,38.8619,38.8881,38.827,38.8881,36826.0
2019-08-19 15:00:00,44.54,44.56,44.45,44.48,89931.0,38.8881,38.9056,38.8095,38.8357,89931.0
2019-08-19 15:30:00,44.48,44.52,44.42,44.42,212685.0,38.8357,38.8706,38.7833,38.7833,212685.0
2019-08-20 09:30:00,44.89,44.94,44.75,44.82,269650.0,39.1937,39.2373,39.0714,39.1326,269650.0
2019-08-20 10:00:00,44.83,44.85,44.68,44.73,130157.0,39.1413,39.1588,39.0103,39.054,130157.0
2019-08-20 10:30:00,44.73,44.73,44.57,44.58,118938.0,39.054,39.054,38.9143,38.923,118938.0
2019-08-20 11:00:00,44.59,44.64,44.52,44.6,588164.0,38.9318,38.9754,38.8706,38.9405,588164.0
2019-08-20 11:30:00,44.59,44.61,44.52,44.58,383574.0,38.9318,38.9492,38.8706,38.923,383574.0
2019-08-20 12:00:00,44.58,44.73,44.57,44.72,267852.0,38.923,39.054,38.9143,39.0453,267852.0
2019-08-20 12:30:00,44.71,44.72,44.54,44.62,417242.0,39.0365,39.0453,38.8881,38.9579,417242.0
2019-08-20 13:00:00,44.61,44.64,44.61,44.62,68710.0,38.9492,38.9754,38.9492,38.9579,68710.0
2019-08-20 13:30:00,44.62,44.64,44.55,44.57,87558.0,38.9579,38.9754,38.8968,38.9143,87558.0
2019-08-20 14:00:00,44.56,44.58,44.48,44.55,384812.0,38.9056,38.923,38.8357,38.8968,384812.0
2019-08-20 14:30:00,44.54,44.62,44.54,44.59,113279.0,38.8881,38.9579,38.8881,38.9318,113279.0
2019-08-20 15:00:00,44.59,44.62,44.56,44.62,314308.0,38.9318,38.9579,38.9056,38.9579,314308.0
2019-08-20 15:30:00,44.62,44.64,44.56,44.62,1283061.0,38.9579,38.9754,38.9056,38.9579,1283061.0
2019-08-21 09:30:00,45.04,45.22,44.98,45.16,384735.0,39.3246,39.4818,39.2723,39.4294,384735.0
2019-08-21 10:00:00,45.17,45.23,45.14,45.18,193257.0,39.4382,39.4905,39.412,39.4469,193257.0
2019-08-21 10:30:00,45.18,45.48,45.16,45.45,558005.0,39.4469,39.7088,39.4294,39.6826,558005.0
2019-08-21 11:00:00,45.45,45.54,45.4,45.45,845043.0,39.6826,39.7612,39.639,39.6826,845043.0
2019-08-21 11:30:00,45.45,45.58,45.39,45.56,360945.0,39.6826,39.7961,39.6302,39.7787,360945.0
2019-08-21 12:00:00,45.57,45.69,45.51,45.57,261094.0,39.7874,39.8922,39.735,39.7874,261094.0
2019-08-21 12:30:00,45.57,45.62,45.49,45.5,123393.0,39.7874,39.8311,39.7175,39.7263,123393.0
2019-08-21 13:00:00,45.5,45.53,45.46,45.46,129741.0,39.7263,39.7525,39.6914,39.6914,129741.0
2019-08-21 13:30:00,45.46,45.5,45.44,45.46,116932.0,39.6914,39.7263,39.6739,39.6914,116932.0
2019-08-21 14:00:00,45.46,45.54,45.4,45.52,206292.0,39.6914,39.7612,39.639,39.7437,206292.0
2019-08-21 14:30:00,45.52,45.54,45.44,45.44,109561.0,39.7437,39.7612,39.6739,39.6739,109561.0
2019-08-21 15:00:00,45.45,45.48,45.42,45.46,140981.0,39.6826,39.7088,39.6564,39.6914,140981.0
2019-08-21 15:30:00,45.46,45.48,45.38,45.42,551883.0,39.6914,39.7088,39.6215,39.6564,551883.0
2019-08-22 09:30:00,45.52,45.59,45.41,45.47,588250.0,39.7437,39.8049,39.6477,39.7001,588250.0
2019-08-22 10:00:00,45.47,45.48,45.26,45.3,420598.0,39.7001,39.7088,39.5167,39.5517,420598.0
2019-08-22 10:30:00,45.3,45.33,45.17,45.3,313757.0,39.5517,39.5778,39.4382,39.5517,313757.0
2019-08-22 11:00:00,45.3,45.39,45.28,45.35,497334.0,39.5517,39.6302,39.5342,39.5953,497334.0
2019-08-22 11:30:00,45.36,45.41,45.28,45.29,173184.0,39.604,39.6477,39.5342,39.5429,173184.0
2019-08-22 12:00:00,45.28,45.37,45.27,45.32,170280.0,39.5342,39.6128,39.5255,39.5691,170280.0
2019-08-22 12:30:00,45.32,45.4,45.3,45.36,70986.0,39.5691,39.639,39.5517,39.604,70986.0
2019-08-22 13:00:00,45.36,45.42,45.35,45.42,40826.0,39.604,39.6564,39.5953,39.6564,40826.0
2019-08-22 13:30:00,45.41,45.45,45.39,45.4,51511.0,39.6477,39.6826,39.6302,39.639,51511.0
2019-08-22 14:00:00,45.4,45.46,45.39,45.43,63270.0,39.639,39.6914,39.6302,39.6652,63270.0
2019-08-22 14:30:00,45.43,45.48,45.39,45.43,185232.0,39.6652,39.7088,39.6302,39.6652,185232.0
2019-08-22 15:00:00,45.43,45.45,45.41,45.43,87253.0,39.6652,39.6826,39.6477,39.6652,87253.0
2019-08-22 15:30:00,45.43,45.49,45.39,45.43,418124.0,39.6652,39.7175,39.6302,39.6652,418124.0
2019-08-23 09:30:00,45.28,45.57,45.25,45.39,394725.0,39.5342,39.7874,39.508,39.6302,394725.0
2019-08-23 10:00:00,45.41,45.52,45.34,45.47,222923.0,39.6477,39.7437,39.5866,39.7001,222923.0
2019-08-23 10:30:00,45.47,45.67,45.44,45.58,118144.0,39.7001,39.8747,39.6739,39.7961,118144.0
2019-08-23 11:00:00,45.58,45.61,45.28,45.34,431066.0,39.7961,39.8223,39.5342,39.5866,431066.0
2019-08-23 11:30:00,45.34,45.36,45.16,45.16,173688.0,39.5866,39.604,39.4294,39.4294,173688.0
2019-08-23 12:00:00,45.15,45.18,45.1,45.13,112245.0,39.4207,39.4469,39.377,39.4032,112245.0
2019-08-23 12:30:00,45.13,45.19,44.99,45.03,188290.0,39.4032,39.4556,39.281,39.3159,188290.0
2019-08-23 13:00:00,45.03,45.06,44.9,44.93,193844.0,39.3159,39.3421,39.2024,39.2286,193844.0
2019-08-23 13:30:00,44.92,44.98,44.9,44.91,104120.0,39.2199,39.2723,39.2024,39.2111,104120.0
2019-08-23 14:00:00,44.9,44.94,44.88,44.93,89235.0,39.2024,39.2373,39.185,39.2286,89235.0
2019-08-23 14:30:00,44.93,44.99,44.85,44.89,147148.0,39.2286,39.281,39.1588,39.1937,147148.0
2019-08-23 15:00:00,44.89,44.89,44.78,44.8,117863.0,39.1937,39.1937,39.0976,39.1151,117863.0
2019-08-23 15:30:00,44.8,44.84,44.5,44.59,810719.0,39.1151,39.15,38.8532,38.9318,810719.0
2019-08-26 09:30:00,44.98,44.98,44.6,44.65,351411.0,39.2723,39.2723,38.9405,38.9841,351411.0
2019-08-26 10:00:00,44.65,44.69,44.53,44.6,179492.0,38.9841,39.0191,38.8794,38.9405,179492.0
2019-08-26 10:30:00,44.59,44.6,44.47,44.54,349648.0,38.9318,38.9405,38.827,38.8881,349648.0
2019-08-26 11:00:00,44.55,44.87,44.54,44.85,102720.0,38.8968,39.1762,38.8881,39.1588,102720.0
2019-08-26 11:30:00,44.85,44.87,44.77,44.82,52084.0,39.1588,39.1762,39.0889,39.1326,52084.0
2019-08-26 12:00:00,44.81,44.9,44.8,44.87,33418.0,39.1238,39.2024,39.1151,39.1762,33418.0
2019-08-26 12:30:00,44.88,44.88,44.77,44.8,26033.0,39.185,39.185,39.0889,39.1151,26033.0
2019-08-26 13:00:00,44.8,44.82,44.69,44.72,127441.0,39.1151,39.1326,39.0191,39.0453,127441.0
2019-08-26 13:30:00,44.72,44.73,44.52,44.61,277911.0,39.0453,39.054,38.8706,38.9492,277911.0
2019-08-26 14:00:00,44.61,44.64,44.55,44.62,83085.0,38.9492,38.9754,38.8968,38.9579,83085.0
2019-08-26 14:30:00,44.63,44.66,44.57,44.64,130091.0,38.9667,38.9929,38.9143,38.9754,130091.0
2019-08-26 15:00:00,44.64,44.7,44.6,44.65,121837.0,38.9754,39.0278,38.9405,38.9841,121837.0
2019-08-26 15:30:00,44.65,44.85,44.64,44.85,352145.0,38.9841,39.1588,38.9754,39.1588,352145.0
2019-08-27 09:30:00,44.86,45.02,44.79,44.91,211920.0,39.1675,39.3072,39.1064,39.2111,211920.0
2019-08-27 10:00:00,44.9,44.95,44.84,44.91,213062.0,39.2024,39.2461,39.15,39.2111,213062.0
2019-08-27 10:30:00,44.91,44.96,44.84,44.86,147523.0,39.2111,39.2548,39.15,39.1675,147523.0
2019-08-27 11:00:00,44.85,44.89,44.79,44.84,140862.0,39.1588,39.1937,39.1064,39.15,140862.0
2019-08-27 11:30:00,44.84,44.9,44.79,44.87,112121.0,39.15,39.2024,39.1064,39.1762,112121.0
2019-08-27 12:00:00,44.87,44.99,44.87,44.99,146388.0,39.1762,39.281,39.1762,39.281,146388.0
2019-08-27 12:30:00,44.98,44.99,44.88,44.89,88972.0,39.2723,39.281,39.185,39.1937,88972.0
2019-08-27 13:00:00,44.89,44.96,44.85,44.96,95165.0,39.1937,39.2548,39.1588,39.2548,95165.0
2019-08-27 13:30:00,44.95,45.03,44.93,45.02,83104.0,39.2461,39.3159,39.2286,39.3072,83104.0
2019-08-27 14:00:00,45.01,45.06,45.0,45.04,85263.0,39.2985,39.3421,39.2897,39.3246,85263.0
2019-08-27 14:30:00,45.04,45.07,44.98,45.05,78915.0,39.3246,39.3508,39.2723,39.3334,78915.0
2019-08-27 15:00:00,45.05,45.11,44.95,45.01,151641.0,39.3334,39.3858,39.2461,39.2985,151641.0
2019-08-27 15:30:00,45.02,45.05,44.86,44.86,297564.0,39.3072,39.3334,39.1675,39.1675,297564.0
2019-08-28 09:30:00,44.8,44.8,44.6,44.77,165662.0,39.1151,39.1151,38.9405,39.0889,165662.0
2019-08-28 10:00:00,44.78,44.81,44.7,44.73,82601.0,39.0976,39.1238,39.0278,39.054,82601.0
2019-08-28 10:30:00,44.73,44.73,44.59,44.64,182382.0,39.054,39.054,38.9318,38.9754,182382.0
2019-08-28 11:00:00,44.65,44.9,44.63,44.88,118058.0,38.9841,39.2024,38.9667,39.185,118058.0
2019-08-28 11:30:00,44.87,44.92,44.82,44.87,113364.0,39.1762,39.2199,39.1326,39.1762,113364.0
2019-08-28 12:00:00,44.87,44.88,44.72,44.72,60301.0,39.1762,39.185,39.0453,39.0453,60301.0
2019-08-28 12:30:00,44.73,44.73,44.65,44.7,62214.0,39.054,39.054,38.9841,39.0278,62214.0
2019-08-28 13:00:00,44.71,44.81,44.69,44.81,94925.0,39.0365,39.1238,39.0191,39.1238,94925.0
2019-08-28 13:30:00,44.8,44.81,44.74,44.75,62693.0,39.1151,39.1238,39.0627,39.0714,62693.0
2019-08-28 14:00:00,44.75,44.79,44.69,44.75,62703.0,39.0714,39.1064,39.0191,39.0714,62703.0
2019-08-28 14:30:00,44.75,44.82,44.74,44.76,57705.0,39.0714,39.1326,39.0627,39.0802,57705.0
2019-08-28 15:00:00,44.75,44.77,44.7,44.7,93472.0,39.0714,39.0889,39.0278,39.0278,93472.0
2019-08-28 15:30:00,44.7,44.81,44.68,44.81,239044.0,39.0278,39.1238,39.0103,39.1238,239044.0
2019-08-29 09:30:00,45.25,45.38,45.2,45.35,520932.0,39.508,39.6215,39.4643,39.5953,520932.0
2019-08-29 10:00:00,45.34,45.39,45.29,45.37,322674.0,39.5866,39.6302,39.5429,39.6128,322674.0
2019-08-29 10:30:00,45.37,45.45,45.3,45.44,495757.0,39.6128,39.6826,39.5517,39.6739,495757.0
2019-08-29 11:00:00,45.44,45.45,45.35,45.37,232329.0,39.6739,39.6826,39.5953,39.6128,232329.0
2019-08-29 11:30:00,45.37,45.45,45.34,45.37,140435.0,39.6128,39.6826,39.5866,39.6128,140435.0
2019-08-29 12:00:00,45.37,45.4,45.31,45.39,61548.0,39.6128,39.639,39.5604,39.6302,61548.0
2019-08-29 12:30:00,45.38,45.46,45.37,45.38,57655.0,39.6215,39.6914,39.6128,39.6215,57655.0
2019-08-29 13:00:00,45.38,45.46,45.33,45.45,90990.0,39.6215,39.6914,39.5778,39.6826,90990.0
2019-08-29 13:30:00,45.45,45.48,45.42,45.48,53165.0,39.6826,39.7088,39.6564,39.7088,53165.0
2019-08-29 14:00:00,45.48,45.49,45.39,45.41,46682.0,39.7088,39.7175,39.6302,39.6477,46682.0
2019-08-29 14:30:00,45.42,45.46,45.37,45.43,75483.0,39.6564,39.6914,39.6128,39.6652,75483.0
2019-08-29 15:00:00,45.43,45.51,45.42,45.44,96120.0,39.6652,39.735,39.6564,39.6739,96120.0
2019-08-29 15:30:00,45.45,45.47,45.39,45.42,185035.0,39.6826,39.7001,39.6302,39.6564,185035.0
2019-08-30 09:30:00,45.13,45.32,45.05,45.11,501809.0,39.4032,39.5691,39.3334,39.3858,501809.0
2019-08-30 10:00:00,45.11,45.16,45.05,45.09,150895.0,39.3858,39.4294,39.3334,39.3683,150895.0
2019-08-30 10:30:00,45.11,45.16,45.06,45.12,177988.0,39.3858,39.4294,39.3421,39.3945,177988.0
2019-08-30 11:00:00,45.11,45.11,44.9,44.93,323767.0,39.3858,39.3858,39.2024,39.2286,323767.0
2019-08-30 11:30:00,44.93,45.04,44.93,44.96,68169.0,39.2286,39.3246,39.2286,39.2548,68169.0
2019-08-30 12:00:00,44.96,44.98,44.93,44.98,40416.0,39.2548,39.2723,39.2286,39.2723,40416.0
2019-08-30 12:30:00,44.98,45.0,44.95,44.96,38376.0,39.2723,39.2897,39.2461,39.2548,38376.0
2019-08-30 13:00:00,44.96,44.97,44.88,44.89,93225.0,39.2548,39.2635,39.185,39.1937,93225.0
2019-08-30 13:30:00,44.89,44.91,44.82,44.83,66842.0,39.1937,39.2111,39.1326,39.1413,66842.0
2019-08-30 14:00:00,44.84,44.88,44.83,44.84,43844.0,39.15,39.185,39.1413,39.15,43844.0
2019-08-30 14:30:00,44.84,44.89,44.82,44.88,57915.0,39.15,39.1937,39.1326,39.185,57915.0
2019-08-30 15:00:00,44.88,44.91,44.84,44.9,50247.0,39.185,39.2111,39.15,39.2024,50247.0
2019-08-30 15:30:00,44.9,45.07,44.87,45.01,256551.0,39.2024,39.3508,39.1762,39.2985,256551.0
2019-09-03 09:30:00,45.16,45.3,45.06,45.18,432758.0,39.4294,39.5517,39.3421,39.4469,432758.0
2019-09-03 10:00:00,45.17,45.2,45.06,45.1,252174.0,39.4382,39.4643,39.3421,39.377,252174.0
2019-09-03 10:30:00,45.1,45.19,45.07,45.16,116870.0,39.377,39.4556,39.3508,39.4294,116870.0
2019-09-03 11:00:00,45.15,45.2,45.09,45.17,153578.0,39.4207,39.4643,39.3683,39.4382,153578.0
2019-09-03 11:30:00,45.17,45.47,45.16,45.39,146019.0,39.4382,39.7001,39.4294,39.6302,146019.0
2019-09-03 12:00:00,45.39,45.45,45.34,45.38,46486.0,39.6302,39.6826,39.5866,39.6215,46486.0
2019-09-03 12:30:00,45.37,45.41,45.31,45.34,44615.0,39.6128,39.6477,39.5604,39.5866,44615.0
2019-09-03 13:00:00,45.33,45.37,45.31,45.32,76622.0,39.5778,39.6128,39.5604,39.5691,76622.0
2019-09-03 13:30:00,45.32,45.36,45.3,45.32,115383.0,39.5691,39.604,39.5517,39.5691,115383.0
2019-09-03 14:00:00,45.32,45.4,45.32,45.37,94937.0,39.5691,39.639,39.5691,39.6128,94937.0
2019-09-03 14:30:00,45.38,45.38,45.32,45.36,76357.0,39.6215,39.6215,39.5691,39.604,76357.0
2019-09-03 15:00:00,45.36,45.36,45.28,45.32,103641.0,39.604,39.604,39.5342,39.5691,103641.0
2019-09-03 15:30:00,45.32,45.34,45.23,45.28,236444.0,39.5691,39.5866,39.4905,39.5342,236444.0
2019-09-04 09:30:00,45.42,45.47,45.33,45.43,232258.0,39.6564,39.7001,39.5778,39.6652,232258.0
2019-09-04 10:00:00,45.43,45.43,45.24,45.27,94078.0,39.6652,39.6652,39.4993,39.5255,94078.0
2019-09-04 10:30:00,45.27,45.39,45.26,45.35,109027.0,39.5255,39.6302,39.5167,39.5953,109027.0
2019-09-04 11:00:00,45.34,45.4,45.34,45.4,85826.0,39.5866,39.639,39.5866,39.639,85826.0
2019-09-04 11:30:00,45.39,45.44,45.36,45.39,51167.0,39.6302,39.6739,39.604,39.6302,51167.0
2019-09-04 12:00:00,45.39,45.44,45.36,45.44,46118.0,39.6302,39.6739,39.604,39.6739,46118.0
2019-09-04 12:30:00,45.44,45.53,45.41,45.52,68813.0,39.6739,39.7525,39.6477,39.7437,68813.0
2019-09-04 13:00:00,45.51,45.52,45.45,45.47,68916.0,39.735,39.7437,39.6826,39.7001,68916.0
2019-09-04 13:30:00,45.47,45.47,45.39,45.4,59511.0,39.7001,39.7001,39.6302,39.639,59511.0
2019-09-04 14:00:00,45.4,45.42,45.32,45.33,75410.0,39.639,39.6564,39.5691,39.5778,75410.0
2019-09-04 14:30:00,45.33,45.38,45.32,45.37,78666.0,39.5778,39.6215,39.5691,39.6128,78666.0
2019-09-04 15:00:00,45.37,45.38,45.28,45.28,116069.0,39.6128,39.6215,39.5342,39.5342,116069.0
2019-09-04 15:30:00,45.28,45.35,45.27,45.34,284884.0,39.5342,39.5953,39.5255,39.5866,284884.0
2019-09-05 09:30:00,44.94,45.0,44.82,44.84,233828.0,39.2373,39.2897,39.1326,39.15,233828.0
2019-09-05 10:00:00,44.87,44.91,44.56,44.65,130184.0,39.1762,39.2111,38.9056,38.9841,130184.0
2019-09-05 10:30:00,44.65,44.78,44.61,44.66,100478.0,38.9841,39.0976,38.9492,38.9929,100478.0
2019-09-05 11:00:00,44.66,44.72,44.62,44.67,142019.0,38.9929,39.0453,38.9579,39.0016,142019.0
2019-09-05 11:30:00,44.66,44.75,44.59,44.67,115094.0,38.9929,39.0714,38.9318,39.0016,115094.0
2019-09-05 12:00:00,44.67,44.72,44.65,44.71,39278.0,39.0016,39.0453,38.9841,39.0365,39278.0
2019-09-05 12:30:00,44.71,44.78,44.71,44.76,18593.0,39.0365,39.0976,39.0365,39.0802,18593.0
2019-09-05 13:00:00,44.76,44.79,44.7,44.79,42511.0,39.0802,39.1064,39.0278,39.1064,42511.0
2019-09-05 13:30:00,44.79,44.79,44.7,44.7,23625.0,39.1064,39.1064,39.0278,39.0278,23625.0
2019-09-05 14:00:00,44.71,44.83,44.7,44.83,84773.0,39.0365,39.1413,39.0278,39.1413,84773.0
2019-09-05 14:30:00,44.82,44.92,44.81,44.88,124855.0,39.1326,39.2199,39.1238,39.185,124855.0
2019-09-05 15:00:00,44.89,44.93,44.85,44.86,58146.0,39.1937,39.2286,39.1588,39.1675,58146.0
2019-09-05 15:30:00,44.85,44.86,44.76,44.76,206927.0,39.1588,39.1675,39.0802,39.0802,206927.0
2019-09-06 09:30:00,44.86,45.05,44.86,44.94,209547.0,39.1675,39.3334,39.1675,39.2373,209547.0
2019-09-06 10:00:00,44.94,45.01,44.86,44.96,89484.0,39.2373,39.2985,39.1675,39.2548,89484.0
2019-09-06 10:30:00,44.96,44.97,44.87,44.91,99159.0,39.2548,39.2635,39.1762,39.2111,99159.0
2019-09-06 11:00:00,44.92,45.0,44.89,44.97,90612.0,39.2199,39.2897,39.1937,39.2635,90612.0
2019-09-06 11:30:00,44.98,45.07,44.94,45.05,83886.0,39.2723,39.3508,39.2373,39.3334,83886.0
2019-09-06 12:00:00,45.05,45.05,44.96,44.99,51512.0,39.3334,39.3334,39.2548,39.281,51512.0
2019-09-06 12:30:00,44.98,44.98,44.84,44.88,51736.0,39.2723,39.2723,39.15,39.185,51736.0
2019-09-06 13:00:00,44.89,44.91,44.78,44.83,143151.0,39.1937,39.2111,39.0976,39.1413,143151.0
2019-09-06 13:30:00,44.83,44.84,44.77,44.78,108017.0,39.1413,39.15,39.0889,39.0976,108017.0
2019-09-06 14:00:00,44.79,44.8,44.74,44.77,129737.0,39.1064,39.1151,39.0627,39.0889,129737.0
2019-09-06 14:30:00,44.78,44.83,44.76,44.83,106705.0,39.0976,39.1413,39.0802,39.1413,106705.0
2019-09-06 15:00:00,44.83,44.87,44.81,44.83,92679.0,39.1413,39.1762,39.1238,39.1413,92679.0
2019-09-06 15:30:00,44.84,44.84,44.73,44.75,226615.0,39.15,39.15,39.054,39.0714,226615.0
2019-09-09 09:30:00,43.99,44.03,43.49,43.5,563155.0,38.4079,38.4428,37.9713,37.9801,563155.0
2019-09-09 10:00:00,43.51,43.59,43.49,43.57,216342.0,37.9888,38.0586,37.9713,38.0412,216342.0
2019-09-09 10:30:00,43.57,43.6,43.37,43.48,136615.0,38.0412,38.0674,37.8666,37.9626,136615.0
2019-09-09 11:00:00,43.49,43.6,43.46,43.52,194611.0,37.9713,38.0674,37.9451,37.9975,194611.0
2019-09-09 11:30:00,43.53,43.64,43.51,43.62,127638.0,38.0063,38.1023,37.9888,38.0848,127638.0
2019-09-09 12:00:00,43.62,43.63,43.53,43.63,89091.0,38.0848,38.0936,38.0063,38.0936,89091.0
2019-09-09 12:30:00,43.62,43.7,43.61,43.66,100246.0,38.0848,38.1547,38.0761,38.1198,100246.0
2019-09-09 13:00:00,43.65,43.74,43.63,43.72,75023.0,38.111,38.1896,38.0936,38.1722,75023.0
2019-09-09 13:30:00,43.73,43.84,43.69,43.82,72324.0,38.1809,38.2769,38.146,38.2595,72324.0
2019-09-09 14:00:00,43.82,43.85,43.76,43.77,68432.0,38.2595,38.2857,38.2071,38.2158,68432.0
2019-09-09 14:30:00,43.77,43.83,43.75,43.83,70378.0,38.2158,38.2682,38.1983,38.2682,70378.0
2019-09-09 15:00:00,43.83,43.9,43.79,43.79,169799.0,38.2682,38.3293,38.2333,38.2333,169799.0
2019-09-09 15:30:00,43.79,43.92,43.79,43.81,295528.0,38.2333,38.3468,38.2333,38.2507,295528.0
2019-09-10 09:30:00,42.45,42.56,42.19,42.33,805919.0,37.0633,37.1593,36.8363,36.9585,805919.0
2019-09-10 10:00:00,42.33,42.84,42.32,42.83,259564.0,36.9585,37.4038,36.9498,37.3951,259564.0
2019-09-10 10:30:00,42.82,42.83,42.63,42.73,199571.0,37.3864,37.3951,37.2205,37.3078,199571.0
2019-09-10 11:00:00,42.74,42.84,42.7,42.8,265189.0,37.3165,37.4038,37.2816,37.3689,265189.0
2019-09-10 11:30:00,42.81,43.02,42.74,42.97,394224.0,37.3776,37.561,37.3165,37.5173,394224.0
2019-09-10 12:00:00,42.97,43.11,42.92,43.09,132508.0,37.5173,37.6396,37.4737,37.6221,132508.0
2019-09-10 12:30:00,43.09,43.17,43.07,43.14,105099.0,37.6221,37.6919,37.6046,37.6657,105099.0
2019-09-10 13:00:00,43.14,43.19,43.1,43.15,141547.0,37.6657,37.7094,37.6308,37.6745,141547.0
2019-09-10 13:30:00,43.15,43.21,43.09,43.18,113000.0,37.6745,37.7269,37.6221,37.7007,113000.0
2019-09-10 14:00:00,43.16,43.18,43.07,43.08,64780.0,37.6832,37.7007,37.6046,37.6134,64780.0
2019-09-10 14:30:00,43.07,43.17,43.07,43.16,104579.0,37.6046,37.6919,37.6046,37.6832,104579.0
2019-09-10 15:00:00,43.15,43.16,43.08,43.14,171178.0,37.6745,37.6832,37.6134,37.6657,171178.0
2019-09-10 15:30:00,43.14,43.29,43.13,43.27,465073.0,37.6657,37.7967,37.657,37.7793,465073.0
2019-09-11 09:30:00,42.86,43.2,42.85,43.04,676557.0,37.4213,37.7181,37.4125,37.5784,676557.0
2019-09-11 10:00:00,43.03,43.04,42.93,42.98,727178.0,37.5697,37.5784,37.4824,37.5261,727178.0
2019-09-11 10:30:00,42.98,43.03,42.89,42.96,658897.0,37.5261,37.5697,37.4475,37.5086,658897.0
2019-09-11 11:00:00,42.96,43.01,42.89,42.95,612431.0,37.5086,37.5522,37.4475,37.4999,612431.0
2019-09-11 11:30:00,42.95,43.05,42.92,43.04,368073.0,37.4999,37.5872,37.4737,37.5784,368073.0
2019-09-11 12:00:00,43.04,43.12,43.01,43.06,262946.0,37.5784,37.6483,37.5522,37.5959,262946.0
2019-09-11 12:30:00,43.07,43.17,43.05,43.12,334286.0,37.6046,37.6919,37.5872,37.6483,334286.0
2019-09-11 13:00:00,43.13,43.14,43.07,43.14,136071.0,37.657,37.6657,37.6046,37.6657,136071.0
2019-09-11 13:30:00,43.14,43.14,43.04,43.11,157579.0,37.6657,37.6657,37.5784,37.6396,157579.0
2019-09-11 14:00:00,43.1,43.16,43.05,43.05,293711.0,37.6308,37.6832,37.5872,37.5872,293711.0
2019-09-11 14:30:00,43.06,43.11,43.02,43.04,342796.0,37.5959,37.6396,37.561,37.5784,342796.0
2019-09-11 15:00:00,43.04,43.16,43.04,43.13,437124.0,37.5784,37.6832,37.5784,37.657,437124.0
2019-09-11 15:30:00,43.13,43.14,43.07,43.09,807354.0,37.657,37.6657,37.6046,37.6221,807354.0
2019-09-12 09:30:00,42.85,43.09,42.78,42.84,832476.0,37.4125,37.6221,37.3514,37.4038,832476.0
2019-09-12 10:00:00,42.84,43.0,42.73,42.8,367582.0,37.4038,37.5435,37.3078,37.3689,367582.0
2019-09-12 10:30:00,42.81,42.96,42.8,42.89,283287.0,37.3776,37.5086,37.3689,37.4475,283287.0
2019-09-12 11:00:00,42.89,42.96,42.89,42.92,205782.0,37.4475,37.5086,37.4475,37.4737,205782.0
2019-09-12 11:30:00,42.93,42.96,42.9,42.96,239539.0,37.4824,37.5086,37.4562,37.5086,239539.0
2019-09-12 12:00:00,42.95,43.02,42.8,42.86,694559.0,37.4999,37.561,37.3689,37.4213,694559.0
2019-09-12 12:30:00,42.86,42.88,42.79,42.83,95394.0,37.4213,37.4387,37.3602,37.3951,95394.0
2019-09-12 13:00:00,42.83,42.85,42.75,42.85,149859.0,37.3951,37.4125,37.3252,37.4125,149859.0
2019-09-12 13:30:00,42.85,42.97,42.84,42.94,97880.0,37.4125,37.5173,37.4038,37.4911,97880.0
2019-09-12 14:00:00,42.94,42.95,42.89,42.91,130660.0,37.4911,37.4999,37.4475,37.4649,130660.0
2019-09-12 14:30:00,42.91,42.93,42.86,42.88,165015.0,37.4649,37.4824,37.4213,37.4387,165015.0
2019-09-12 15:00:00,42.89,42.89,42.85,42.87,113228.0,37.4475,37.4475,37.4125,37.43,113228.0
2019-09-12 15:30:00,42.87,42.93,42.87,42.9,404237.0,37.43,37.4824,37.43,37.4562,404237.0
2019-09-13 09:30:00,42.87,42.91,42.78,42.89,439850.0,37.43,37.4649,37.3514,37.4475,439850.0
2019-09-13 10:00:00,42.89,42.91,42.79,42.9,367075.0,37.4475,37.4649,37.3602,37.4562,367075.0
2019-09-13 10:30:00,42.89,42.99,42.8,42.98,266211.0,37.4475,37.5348,37.3689,37.5261,266211.0
2019-09-13 11:00:00,42.98,43.12,42.95,43.02,715634.0,37.5261,37.6483,37.4999,37.561,715634.0
2019-09-13 11:30:00,43.02,43.1,42.87,42.89,314101.0,37.561,37.6308,37.43,37.4475,314101.0
2019-09-13 12:00:00,42.89,42.94,42.86,42.9,93006.0,37.4475,37.4911,37.4213,37.4562,93006.0
2019-09-13 12:30:00,42.9,42.93,42.84,42.87,60483.0,37.4562,37.4824,37.4038,37.43,60483.0
2019-09-13 13:00:00,42.86,42.91,42.84,42.88,64027.0,37.4213,37.4649,37.4038,37.4387,64027.0
2019-09-13 13:30:00,42.87,42.9,42.84,42.9,69956.0,37.43,37.4562,37.4038,37.4562,69956.0
2019-09-13 14:00:00,42.89,42.92,42.79,42.81,116463.0,37.4475,37.4737,37.3602,37.3776,116463.0
2019-09-13 14:30:00,42.81,42.82,42.73,42.8,181692.0,37.3776,37.3864,37.3078,37.3689,181692.0
2019-09-13 15:00:00,42.8,42.81,42.72,42.78,84576.0,37.3689,37.3776,37.299,37.3514,84576.0
2019-09-13 15:30:00,42.78,42.79,42.75,42.75,338099.0,37.3514,37.3602,37.3252,37.3252,338099.0
2019-09-16 09:30:00,43.03,43.05,42.83,42.87,352303.0,37.5697,37.5872,37.3951,37.43,352303.0
2019-09-16 10:00:00,42.86,42.89,42.69,42.7,223565.0,37.4213,37.4475,37.2729,37.2816,223565.0
2019-09-16 10:30:00,42.7,42.75,42.57,42.61,194667.0,37.2816,37.3252,37.1681,37.203,194667.0
2019-09-16 11:00:00,42.62,42.66,42.55,42.6,222515.0,37.2117,37.2467,37.1506,37.1943,222515.0
2019-09-16 11:30:00,42.61,42.61,42.51,42.57,107661.0,37.203,37.203,37.1157,37.1681,107661.0
2019-09-16 12:00:00,42.57,42.6,42.5,42.51,62870.0,37.1681,37.1943,37.107,37.1157,62870.0
2019-09-16 12:30:00,42.52,42.61,42.48,42.58,83314.0,37.1244,37.203,37.0895,37.1768,83314.0
2019-09-16 13:00:00,42.57,42.58,42.53,42.55,41927.0,37.1681,37.1768,37.1332,37.1506,41927.0
2019-09-16 13:30:00,42.55,42.56,42.47,42.5,104617.0,37.1506,37.1593,37.0808,37.107,104617.0
2019-09-16 14:00:00,42.49,42.63,42.49,42.54,196147.0,37.0982,37.2205,37.0982,37.1419,196147.0
2019-09-16 14:30:00,42.55,42.55,42.49,42.52,75228.0,37.1506,37.1506,37.0982,37.1244,75228.0
2019-09-16 15:00:00,42.52,42.57,42.49,42.5,115983.0,37.1244,37.1681,37.0982,37.107,115983.0
2019-09-16 15:30:00,42.5,42.52,42.44,42.52,264372.0,37.107,37.1244,37.0546,37.1244,264372.0
2019-09-17 09:30:00,43.12,43.2,42.91,43.18,893862.0,37.6483,37.7181,37.4649,37.7007,893862.0
2019-09-17 10:00:00,43.19,43.2,43.09,43.11,436466.0,37.7094,37.7181,37.6221,37.6396,436466.0
2019-09-17 10:30:00,43.1,43.14,42.84,43.05,597406.0,37.6308,37.6657,37.4038,37.5872,597406.0
2019-09-17 11:00:00,43.04,43.2,43.04,43.2,240843.0,37.5784,37.7181,37.5784,37.7181,240843.0
2019-09-17 11:30:00,43.19,43.25,43.14,43.18,283870.0,37.7094,37.7618,37.6657,37.7007,283870.0
2019-09-17 12:00:00,43.18,43.22,43.13,43.2,168007.0,37.7007,37.7356,37.657,37.7181,168007.0
2019-09-17 12:30:00,43.2,43.24,43.17,43.22,322990.0,37.7181,37.7531,37.6919,37.7356,322990.0
2019-09-17 13:00:00,43.23,43.26,43.18,43.21,259976.0,37.7443,37.7705,37.7007,37.7269,259976.0
2019-09-17 13:30:00,43.21,43.27,43.19,43.24,204364.0,37.7269,37.7793,37.7094,37.7531,204364.0
2019-09-17 14:00:00,43.25,43.26,43.23,43.24,63284.0,37.7618,37.7705,37.7443,37.7531,63284.0
2019-09-17 14:30:00,43.25,43.25,43.11,43.15,178187.0,37.7618,37.7618,37.6396,37.6745,178187.0
2019-09-17 15:00:00,43.15,43.16,43.09,43.12,150927.0,37.6745,37.6832,37.6221,37.6483,150927.0
2019-09-17 15:30:00,43.12,43.21,43.1,43.13,294429.0,37.6483,37.7269,37.6308,37.657,294429.0
2019-09-18 09:30:00,43.38,43.44,43.35,43.42,311764.0,37.8753,37.9277,37.8491,37.9102,311764.0
2019-09-18 10:00:00,43.4,43.55,43.39,43.55,128419.0,37.8928,38.0237,37.884,38.0237,128419.0
2019-09-18 10:30:00,43.55,43.57,43.5,43.55,84485.0,38.0237,38.0412,37.9801,38.0237,84485.0
2019-09-18 11:00:00,43.55,43.56,43.5,43.55,94492.0,38.0237,38.0325,37.9801,38.0237,94492.0
2019-09-18 11:30:00,43.55,43.69,43.54,43.66,102831.0,38.0237,38.146,38.015,38.1198,102831.0
2019-09-18 12:00:00,43.66,43.69,43.6,43.64,51794.0,38.1198,38.146,38.0674,38.1023,51794.0
2019-09-18 12:30:00,43.63,43.67,43.62,43.66,57521.0,38.0936,38.1285,38.0848,38.1198,57521.0
2019-09-18 13:00:00,43.66,43.7,43.63,43.66,58332.0,38.1198,38.1547,38.0936,38.1198,58332.0
2019-09-18 13:30:00,43.66,43.72,43.64,43.64,76730.0,38.1198,38.1722,38.1023,38.1023,76730.0
2019-09-18 14:00:00,43.63,43.65,43.43,43.43,133798.0,38.0936,38.111,37.919,37.919,133798.0
2019-09-18 14:30:00,43.43,43.49,43.35,43.46,121277.0,37.919,37.9713,37.8491,37.9451,121277.0
2019-09-18 15:00:00,43.46,43.54,43.44,43.5,78309.0,37.9451,38.015,37.9277,37.9801,78309.0
2019-09-18 15:30:00,43.5,43.62,43.49,43.57,257234.0,37.9801,38.0848,37.9713,38.0412,257234.0
2019-09-19 09:30:00,44.63,44.69,44.43,44.61,543477.0,38.9667,39.0191,38.7921,38.9492,543477.0
2019-09-19 10:00:00,44.6,44.78,44.56,44.6,375263.0,38.9405,39.0976,38.9056,38.9405,375263.0
2019-09-19 10:30:00,44.6,44.64,44.51,44.61,271355.0,38.9405,38.9754,38.8619,38.9492,271355.0
2019-09-19 11:00:00,44.62,44.7,44.59,44.66,278154.0,38.9579,39.0278,38.9318,38.9929,278154.0
2019-09-19 11:30:00,44.65,44.72,44.56,44.66,143045.0,38.9841,39.0453,38.9056,38.9929,143045.0
2019-09-19 12:00:00,44.66,44.69,44.61,44.65,91915.0,38.9929,39.0191,38.9492,38.9841,91915.0
2019-09-19 12:30:00,44.65,44.71,44.64,44.68,91308.0,38.9841,39.0365,38.9754,39.0103,91308.0
2019-09-19 13:00:00,44.69,44.85,44.68,44.75,130339.0,39.0191,39.1588,39.0103,39.0714,130339.0
2019-09-19 13:30:00,44.75,44.81,44.69,44.77,103551.0,39.0714,39.1238,39.0191,39.0889,103551.0
2019-09-19 14:00:00,44.78,44.81,44.7,44.72,113193.0,39.0976,39.1238,39.0278,39.0453,113193.0
2019-09-19 14:30:00,44.71,44.76,44.71,44.74,82917.0,39.0365,39.0802,39.0365,39.0627,82917.0
2019-09-19 15:00:00,44.73,44.77,44.67,44.67,186225.0,39.054,39.0889,39.0016,39.0016,186225.0
2019-09-19 15:30:00,44.67,44.69,44.59,44.61,430867.0,39.0016,39.0191,38.9318,38.9492,430867.0
2019-09-20 09:30:00,45.23,45.33,45.11,45.12,392045.0,39.4905,39.5778,39.3858,39.3945,392045.0
2019-09-20 10:00:00,45.13,45.26,45.1,45.16,232410.0,39.4032,39.5167,39.377,39.4294,232410.0
2019-09-20 10:30:00,45.15,45.16,45.06,45.08,338510.0,39.4207,39.4294,39.3421,39.3596,338510.0
2019-09-20 11:00:00,45.08,45.16,44.99,44.99,473056.0,39.3596,39.4294,39.281,39.281,473056.0
2019-09-20 11:30:00,44.98,45.08,44.96,45.06,190625.0,39.2723,39.3596,39.2548,39.3421,190625.0
2019-09-20 12:00:00,45.05,45.08,44.97,45.03,125181.0,39.3334,39.3596,39.2635,39.3159,125181.0
2019-09-20 12:30:00,45.02,45.06,45.0,45.02,134519.0,39.3072,39.3421,39.2897,39.3072,134519.0
2019-09-20 13:00:00,45.02,45.09,44.98,45.08,324626.0,39.3072,39.3683,39.2723,39.3596,324626.0
2019-09-20 13:30:00,45.08,45.1,44.97,45.03,348718.0,39.3596,39.377,39.2635,39.3159,348718.0
2019-09-20 14:00:00,45.04,45.16,45.04,45.08,161728.0,39.3246,39.4294,39.3246,39.3596,161728.0
2019-09-20 14:30:00,45.09,45.12,45.03,45.11,100802.0,39.3683,39.3945,39.3159,39.3858,100802.0
2019-09-20 15:00:00,45.11,45.17,45.08,45.16,198544.0,39.3858,39.4382,39.3596,39.4294,198544.0
2019-09-20 15:30:00,45.17,45.19,45.11,45.19,799283.0,39.4382,39.4556,39.3858,39.4556,799283.0
2019-09-23 09:30:00,45.08,45.19,44.94,44.96,276493.0,39.3596,39.4556,39.2373,39.2548,276493.0
2019-09-23 10:00:00,44.95,44.97,44.91,44.94,191617.0,39.2461,39.2635,39.2111,39.2373,191617.0
2019-09-23 10:30:00,44.95,44.95,44.82,44.84,116671.0,39.2461,39.2461,39.1326,39.15,116671.0
2019-09-23 11:00:00,44.83,44.91,44.79,44.82,347711.0,39.1413,39.2111,39.1064,39.1326,347711.0
2019-09-23 11:30:00,44.82,44.82,44.76,44.79,101315.0,39.1326,39.1326,39.0802,39.1064,101315.0
2019-09-23 12:00:00,44.78,44.86,44.77,44.81,144206.0,39.0976,39.1675,39.0889,39.1238,144206.0
2019-09-23 12:30:00,44.82,44.83,44.78,44.78,63716.0,39.1326,39.1413,39.0976,39.0976,63716.0
2019-09-23 13:00:00,44.79,44.83,44.77,44.78,115414.0,39.1064,39.1413,39.0889,39.0976,115414.0
2019-09-23 13:30:00,44.78,44.8,44.74,44.76,56054.0,39.0976,39.1151,39.0627,39.0802,56054.0
2019-09-23 14:00:00,44.76,44.8,44.74,44.77,84836.0,39.0802,39.1151,39.0627,39.0889,84836.0
2019-09-23 14:30:00,44.78,44.82,44.74,44.76,88713.0,39.0976,39.1326,39.0627,39.0802,88713.0
2019-09-23 15:00:00,44.76,44.76,44.7,44.7,109876.0,39.0802,39.0802,39.0278,39.0278,109876.0
2019-09-23 15:30:00,44.71,44.71,44.56,44.58,441688.0,39.0365,39.0365,38.9056,38.923,441688.0
2019-09-24 09:30:00,45.34,45.48,45.26,45.44,488536.0,39.5866,39.7088,39.5167,39.6739,488536.0
2019-09-24 10:00:00,45.45,45.53,45.41,45.47,257406.0,39.6826,39.7525,39.6477,39.7001,257406.0
2019-09-24 10:30:00,45.48,45.57,45.44,45.47,237988.0,39.7088,39.7874,39.6739,39.7001,237988.0
2019-09-24 11:00:00,45.46,45.46,45.33,45.42,237205.0,39.6914,39.6914,39.5778,39.6564,237205.0
2019-09-24 11:30:00,45.42,45.43,45.16,45.16,173640.0,39.6564,39.6652,39.4294,39.4294,173640.0
2019-09-24 12:00:00,45.16,45.25,45.04,45.07,103232.0,39.4294,39.508,39.3246,39.3508,103232.0
2019-09-24 12:30:00,45.06,45.13,45.03,45.08,122406.0,39.3421,39.4032,39.3159,39.3596,122406.0
2019-09-24 13:00:00,45.08,45.12,45.02,45.11,74584.0,39.3596,39.3945,39.3072,39.3858,74584.0
2019-09-24 13:30:00,45.11,45.13,45.03,45.05,83843.0,39.3858,39.4032,39.3159,39.3334,83843.0
2019-09-24 14:00:00,45.05,45.25,45.04,45.2,101694.0,39.3334,39.508,39.3246,39.4643,101694.0
2019-09-24 14:30:00,45.19,45.23,45.13,45.16,74441.0,39.4556,39.4905,39.4032,39.4294,74441.0
2019-09-24 15:00:00,45.16,45.18,45.09,45.1,84625.0,39.4294,39.4469,39.3683,39.377,84625.0
2019-09-24 15:30:00,45.1,45.2,45.06,45.18,306403.0,39.377,39.4643,39.3421,39.4469,306403.0
2019-09-25 09:30:00,45.28,45.28,45.05,45.19,381185.0,39.5342,39.5342,39.3334,39.4556,381185.0
2019-09-25 10:00:00,45.2,45.22,45.09,45.11,134064.0,39.4643,39.4818,39.3683,39.3858,134064.0
2019-09-25 10:30:00,45.1,45.37,45.09,45.29,283833.0,39.377,39.6128,39.3683,39.5429,283833.0
2019-09-25 11:00:00,45.29,45.34,45.22,45.3,255339.0,39.5429,39.5866,39.4818,39.5517,255339.0
2019-09-25 11:30:00,45.31,45.5,45.28,45.46,312573.0,39.5604,39.7263,39.5342,39.6914,312573.0
2019-09-25 12:00:00,45.47,45.54,45.39,45.41,108412.0,39.7001,39.7612,39.6302,39.6477,108412.0
2019-09-25 12:30:00,45.42,45.45,45.36,45.43,72269.0,39.6564,39.6826,39.604,39.6652,72269.0
2019-09-25 13:00:00,45.44,45.45,45.35,45.37,92274.0,39.6739,39.6826,39.5953,39.6128,92274.0
2019-09-25 13:30:00,45.37,45.38,45.32,45.34,230451.0,39.6128,39.6215,39.5691,39.5866,230451.0
2019-09-25 14:00:00,45.34,45.43,45.33,45.41,136308.0,39.5866,39.6652,39.5778,39.6477,136308.0
2019-09-25 14:30:00,45.41,45.41,45.34,45.39,138168.0,39.6477,39.6477,39.5866,39.6302,138168.0
2019-09-25 15:00:00,45.38,45.39,45.33,45.38,193258.0,39.6215,39.6302,39.5778,39.6215,193258.0
2019-09-25 15:30:00,45.38,45.42,45.31,45.34,515164.0,39.6215,39.6564,39.5604,39.5866,515164.0
2019-09-26 09:30:00,45.88,46.1,45.83,46.09,387983.0,40.0581,40.2501,40.0144,40.2414,387983.0
2019-09-26 10:00:00,46.09,46.22,46.08,46.16,383781.0,40.2414,40.3549,40.2327,40.3025,383781.0
2019-09-26 10:30:00,46.16,46.17,46.01,46.04,281391.0,40.3025,40.3113,40.1716,40.1978,281391.0
2019-09-26 11:00:00,46.04,46.11,45.8,45.83,302653.0,40.1978,40.2589,39.9882,40.0144,302653.0
2019-09-26 11:30:00,45.83,45.84,45.47,45.53,224375.0,40.0144,40.0231,39.7001,39.7525,224375.0
2019-09-26 12:00:00,45.53,45.57,45.45,45.52,235930.0,39.7525,39.7874,39.6826,39.7437,235930.0
2019-09-26 12:30:00,45.52,45.58,45.44,45.48,212755.0,39.7437,39.7961,39.6739,39.7088,212755.0
2019-09-26 13:00:00,45.48,45.5,45.42,45.45,169197.0,39.7088,39.7263,39.6564,39.6826,169197.0
2019-09-26 13:30:00,45.45,45.45,45.38,45.38,280243.0,39.6826,39.6826,39.6215,39.6215,280243.0
2019-09-26 14:00:00,45.39,45.54,45.37,45.48,205364.0,39.6302,39.7612,39.6128,39.7088,205364.0
2019-09-26 14:30:00,45.49,45.55,45.48,45.53,169026.0,39.7175,39.7699,39.7088,39.7525,169026.0
2019-09-26 15:00:00,45.54,45.55,45.48,45.53,272789.0,39.7612,39.7699,39.7088,39.7525,272789.0
2019-09-26 15:30:00,45.53,45.54,45.45,45.49,392308.0,39.7525,39.7612,39.6826,39.7175,392308.0
2019-09-27 09:30:00,45.49,45.51,45.22,45.22,344807.0,39.7175,39.735,39.4818,39.4818,344807.0
2019-09-27 10:00:00,45.22,45.27,45.14,45.21,190204.0,39.4818,39.5255,39.412,39.4731,190204.0
2019-09-27 10:30:00,45.22,45.44,45.12,45.42,318462.0,39.4818,39.6739,39.3945,39.6564,318462.0
2019-09-27 11:00:00,45.42,45.55,45.37,45.53,198005.0,39.6564,39.7699,39.6128,39.7525,198005.0
2019-09-27 11:30:00,45.54,45.58,45.31,45.4,133109.0,39.7612,39.7961,39.5604,39.639,133109.0
2019-09-27 12:00:00,45.41,45.45,45.33,45.35,50091.0,39.6477,39.6826,39.5778,39.5953,50091.0
2019-09-27 12:30:00,45.35,45.38,45.26,45.27,84206.0,39.5953,39.6215,39.5167,39.5255,84206.0
2019-09-27 13:00:00,45.26,45.41,45.24,45.3,64327.0,39.5167,39.6477,39.4993,39.5517,64327.0
2019-09-27 13:30:00,45.29,45.39,45.25,45.37,55616.0,39.5429,39.6302,39.508,39.6128,55616.0
2019-09-27 14:00:00,45.37,45.38,45.22,45.27,94704.0,39.6128,39.6215,39.4818,39.5255,94704.0
2019-09-27 14:30:00,45.27,45.3,45.22,45.24,50526.0,39.5255,39.5517,39.4818,39.4993,50526.0
2019-09-27 15:00:00,45.23,45.3,45.21,45.26,96057.0,39.4905,39.5517,39.4731,39.5167,96057.0
2019-09-27 15:30:00,45.26,45.3,45.23,45.28,296049.0,39.5167,39.5517,39.4905,39.5342,296049.0
2019-09-30 09:30:00,44.78,45.11,44.72,45.05,291385.0,39.0976,39.3858,39.0453,39.3334,291385.0
2019-09-30 10:00:00,45.06,45.14,45.04,45.05,152513.0,39.3421,39.412,39.3246,39.3334,152513.0
2019-09-30 10:30:00,45.06,45.16,44.85,44.86,173457.0,39.3421,39.4294,39.1588,39.1675,173457.0
2019-09-30 11:00:00,44.87,44.9,44.73,44.81,140468.0,39.1762,39.2024,39.054,39.1238,140468.0
2019-09-30 11:30:00,44.8,44.95,44.75,44.95,120928.0,39.1151,39.2461,39.0714,39.2461,120928.0
2019-09-30 12:00:00,44.95,44.97,44.92,44.96,66982.0,39.2461,39.2635,39.2199,39.2548,66982.0
2019-09-30 12:30:00,44.95,44.97,44.89,44.91,195630.0,39.2461,39.2635,39.1937,39.2111,195630.0
2019-09-30 13:00:00,44.91,45.04,44.91,45.0,139571.0,39.2111,39.3246,39.2111,39.2897,139571.0
2019-09-30 13:30:00,45.0,45.03,44.93,44.94,112775.0,39.2897,39.3159,39.2286,39.2373,112775.0
2019-09-30 14:00:00,44.94,44.96,44.9,44.9,153463.0,39.2373,39.2548,39.2024,39.2024,153463.0
2019-09-30 14:30:00,44.91,44.91,44.78,44.78,161879.0,39.2111,39.2111,39.0976,39.0976,161879.0
2019-09-30 15:00:00,44.77,44.8,44.65,44.65,174195.0,39.0889,39.1151,38.9841,38.9841,174195.0
2019-09-30 15:30:00,44.65,44.65,44.53,44.58,595118.0,38.9841,38.9841,38.8794,38.923,595118.0
2019-10-01 09:30:00,44.02,44.14,43.73,43.75,331236.0,38.4341,38.5389,38.1809,38.1983,331236.0
2019-10-01 10:00:00,43.74,43.78,43.57,43.72,413926.0,38.1896,38.2245,38.0412,38.1722,413926.0
2019-10-01 10:30:00,43.71,43.79,43.58,43.64,580601.0,38.1634,38.2333,38.0499,38.1023,580601.0
2019-10-01 11:00:00,43.63,43.85,43.61,43.8,251201.0,38.0936,38.2857,38.0761,38.242,251201.0
2019-10-01 11:30:00,43.8,43.89,43.75,43.76,150070.0,38.242,38.3206,38.1983,38.2071,150070.0
2019-10-01 12:00:00,43.76,43.78,43.62,43.72,154795.0,38.2071,38.2245,38.0848,38.1722,154795.0
2019-10-01 12:30:00,43.72,43.73,43.67,43.68,76542.0,38.1722,38.1809,38.1285,38.1372,76542.0
2019-10-01 13:00:00,43.67,43.71,43.55,43.58,70556.0,38.1285,38.1634,38.0237,38.0499,70556.0
2019-10-01 13:30:00,43.58,43.7,43.54,43.63,88938.0,38.0499,38.1547,38.015,38.0936,88938.0
2019-10-01 14:00:00,43.64,43.69,43.61,43.63,53503.0,38.1023,38.146,38.0761,38.0936,53503.0
2019-10-01 14:30:00,43.64,43.74,43.63,43.7,103322.0,38.1023,38.1896,38.0936,38.1547,103322.0
2019-10-01 15:00:00,43.7,43.75,43.67,43.75,108680.0,38.1547,38.1983,38.1285,38.1983,108680.0
2019-10-01 15:30:00,43.75,43.79,43.66,43.66,306007.0,38.1983,38.2333,38.1198,38.1198,306007.0
2019-10-02 09:30:00,42.81,42.98,42.52,42.59,391422.0,37.3776,37.5261,37.1244,37.1855,391422.0
2019-10-02 10:00:00,42.59,42.6,42.26,42.36,406847.0,37.1855,37.1943,36.8974,36.9847,406847.0
2019-10-02 10:30:00,42.36,42.47,42.25,42.4,273937.0,36.9847,37.0808,36.8887,37.0197,273937.0
2019-10-02 11:00:00,42.4,42.61,42.4,42.54,332885.0,37.0197,37.203,37.0197,37.1419,332885.0
2019-10-02 11:30:00,42.54,42.68,42.49,42.62,246001.0,37.1419,37.2641,37.0982,37.2117,246001.0
2019-10-02 12:00:00,42.62,42.62,42.42,42.45,107945.0,37.2117,37.2117,37.0371,37.0633,107945.0
2019-10-02 12:30:00,42.45,42.46,42.38,42.4,122228.0,37.0633,37.072,37.0022,37.0197,122228.0
2019-10-02 13:00:00,42.39,42.46,42.35,42.44,116237.0,37.0109,37.072,36.976,37.0546,116237.0
2019-10-02 13:30:00,42.44,42.46,42.33,42.35,121673.0,37.0546,37.072,36.9585,36.976,121673.0
2019-10-02 14:00:00,42.34,42.47,42.31,42.46,100760.0,36.9673,37.0808,36.9411,37.072,100760.0
2019-10-02 14:30:00,42.46,42.53,42.43,42.52,65648.0,37.072,37.1332,37.0458,37.1244,65648.0
2019-10-02 15:00:00,42.53,42.61,42.49,42.54,117586.0,37.1332,37.203,37.0982,37.1419,117586.0
2019-10-02 15:30:00,42.54,42.55,42.44,42.47,297923.0,37.1419,37.1506,37.0546,37.0808,297923.0
2019-10-03 09:30:00,42.88,43.02,42.82,42.91,254599.0,37.4387,37.561,37.3864,37.4649,254599.0
2019-10-03 10:00:00,42.91,43.1,42.77,43.08,295459.0,37.4649,37.6308,37.3427,37.6134,295459.0
2019-10-03 10:30:00,43.08,43.1,42.97,43.04,159083.0,37.6134,37.6308,37.5173,37.5784,159083.0
2019-10-03 11:00:00,43.02,43.23,43.01,43.19,157592.0,37.561,37.7443,37.5522,37.7094,157592.0
2019-10-03 11:30:00,43.2,43.25,43.13,43.15,56983.0,37.7181,37.7618,37.657,37.6745,56983.0
2019-10-03 12:00:00,43.15,43.18,43.05,43.13,90354.0,37.6745,37.7007,37.5872,37.657,90354.0
2019-10-03 12:30:00,43.13,43.24,43.06,43.22,58695.0,37.657,37.7531,37.5959,37.7356,58695.0
2019-10-03 13:00:00,43.22,43.23,43.12,43.12,45299.0,37.7356,37.7443,37.6483,37.6483,45299.0
2019-10-03 13:30:00,43.12,43.2,43.1,43.14,76040.0,37.6483,37.7181,37.6308,37.6657,76040.0
2019-10-03 14:00:00,43.13,43.19,43.11,43.16,50907.0,37.657,37.7094,37.6396,37.6832,50907.0
2019-10-03 14:30:00,43.17,43.21,43.14,43.18,78351.0,37.6919,37.7269,37.6657,37.7007,78351.0
2019-10-03 15:00:00,43.18,43.18,43.06,43.08,71942.0,37.7007,37.7007,37.5959,37.6134,71942.0
2019-10-03 15:30:00,43.08,43.18,43.02,43.16,240066.0,37.6134,37.7007,37.561,37.6832,240066.0
2019-10-04 09:30:00,43.36,43.52,43.34,43.42,181776.0,37.8578,37.9975,37.8404,37.9102,181776.0
2019-10-04 10:00:00,43.43,43.52,43.27,43.28,101063.0,37.919,37.9975,37.7793,37.788,101063.0
2019-10-04 10:30:00,43.27,43.27,43.17,43.17,159132.0,37.7793,37.7793,37.6919,37.6919,159132.0
2019-10-04 11:00:00,43.16,43.29,43.15,43.23,104778.0,37.6832,37.7967,37.6745,37.7443,104778.0
2019-10-04 11:30:00,43.23,43.29,43.18,43.2,114166.0,37.7443,37.7967,37.7007,37.7181,114166.0
2019-10-04 12:00:00,43.2,43.2,43.14,43.16,63634.0,37.7181,37.7181,37.6657,37.6832,63634.0
2019-10-04 12:30:00,43.17,43.2,43.13,43.13,94609.0,37.6919,37.7181,37.657,37.657,94609.0
2019-10-04 13:00:00,43.13,43.18,43.13,43.16,84138.0,37.657,37.7007,37.657,37.6832,84138.0
2019-10-04 13:30:00,43.16,43.23,43.15,43.16,93780.0,37.6832,37.7443,37.6745,37.6832,93780.0
2019-10-04 14:00:00,43.17,43.29,43.16,43.29,91760.0,37.6919,37.7967,37.6832,37.7967,91760.0
2019-10-04 14:30:00,43.3,43.34,43.25,43.26,90918.0,37.8054,37.8404,37.7618,37.7705,90918.0
2019-10-04 15:00:00,43.26,43.3,43.23,43.23,94602.0,37.7705,37.8054,37.7443,37.7443,94602.0
2019-10-04 15:30:00,43.24,43.35,43.23,43.31,288364.0,37.7531,37.8491,37.7443,37.8142,288364.0
2019-10-07 09:30:00,43.41,43.63,43.38,43.61,335323.0,37.9015,38.0936,37.8753,38.0761,335323.0
2019-10-07 10:00:00,43.62,43.63,43.55,43.62,314841.0,38.0848,38.0936,38.0237,38.0848,314841.0
2019-10-07 10:30:00,43.62,43.66,43.58,43.65,159308.0,38.0848,38.1198,38.0499,38.111,159308.0
2019-10-07 11:00:00,43.65,43.81,43.64,43.65,305356.0,38.111,38.2507,38.1023,38.111,305356.0
2019-10-07 11:30:00,43.64,43.76,43.63,43.75,84112.0,38.1023,38.2071,38.0936,38.1983,84112.0
2019-10-07 12:00:00,43.73,43.73,43.65,43.66,35359.0,38.1809,38.1809,38.111,38.1198,35359.0
2019-10-07 12:30:00,43.66,43.67,43.61,43.62,36094.0,38.1198,38.1285,38.0761,38.0848,36094.0
2019-10-07 13:00:00,43.63,43.66,43.57,43.61,38980.0,38.0936,38.1198,38.0412,38.0761,38980.0
2019-10-07 13:30:00,43.61,43.72,43.6,43.67,72722.0,38.0761,38.1722,38.0674,38.1285,72722.0
2019-10-07 14:00:00,43.68,43.73,43.64,43.65,94420.0,38.1372,38.1809,38.1023,38.111,94420.0
2019-10-07 14:30:00,43.65,43.65,43.54,43.57,84900.0,38.111,38.111,38.015,38.0412,84900.0
2019-10-07 15:00:00,43.57,43.59,43.54,43.55,128789.0,38.0412,38.0586,38.015,38.0237,128789.0
2019-10-07 15:30:00,43.55,43.56,43.45,43.45,289602.0,38.0237,38.0325,37.9364,37.9364,289602.0
2019-10-08 09:30:00,43.43,43.47,43.24,43.25,193731.0,37.919,37.9539,37.7531,37.7618,193731.0
2019-10-08 10:00:00,43.26,43.3,43.09,43.15,137685.0,37.7705,37.8054,37.6221,37.6745,137685.0
2019-10-08 10:30:00,43.14,43.23,43.09,43.22,328722.0,37.6657,37.7443,37.6221,37.7356,328722.0
2019-10-08 11:00:00,43.22,43.25,42.98,43.01,414379.0,37.7356,37.7618,37.5261,37.5522,414379.0
2019-10-08 11:30:00,43.01,43.04,42.9,42.92,295695.0,37.5522,37.5784,37.4562,37.4737,295695.0
2019-10-08 12:00:00,42.93,43.0,42.91,42.98,136769.0,37.4824,37.5435,37.4649,37.5261,136769.0
2019-10-08 12:30:00,42.99,43.21,42.98,43.06,110941.0,37.5348,37.7269,37.5261,37.5959,110941.0
2019-10-08 13:00:00,43.06,43.17,43.05,43.15,73906.0,37.5959,37.6919,37.5872,37.6745,73906.0
2019-10-08 13:30:00,43.15,43.19,43.08,43.15,90706.0,37.6745,37.7094,37.6134,37.6745,90706.0
2019-10-08 14:00:00,43.15,43.17,43.1,43.14,71795.0,37.6745,37.6919,37.6308,37.6657,71795.0
2019-10-08 14:30:00,43.15,43.3,43.11,43.18,138355.0,37.6745,37.8054,37.6396,37.7007,138355.0
2019-10-08 15:00:00,43.18,43.27,43.09,43.19,235444.0,37.7007,37.7793,37.6221,37.7094,235444.0
2019-10-08 15:30:00,43.2,43.21,43.03,43.04,393962.0,37.7181,37.7269,37.5697,37.5784,393962.0
2019-10-09 09:30:00,43.49,43.59,43.42,43.45,180691.0,37.9713,38.0586,37.9102,37.9364,180691.0
2019-10-09 10:00:00,43.45,43.49,43.42,43.47,172477.0,37.9364,37.9713,37.9102,37.9539,172477.0
2019-10-09 10:30:00,43.47,43.49,43.4,43.41,155576.0,37.9539,37.9713,37.8928,37.9015,155576.0
2019-10-09 11:00:00,43.41,43.48,43.4,43.44,140111.0,37.9015,37.9626,37.8928,37.9277,140111.0
2019-10-09 11:30:00,43.44,43.52,43.43,43.46,163572.0,37.9277,37.9975,37.919,37.9451,163572.0
2019-10-09 12:00:00,43.46,43.48,43.41,43.43,84981.0,37.9451,37.9626,37.9015,37.919,84981.0
2019-10-09 12:30:00,43.43,43.45,43.39,43.44,48359.0,37.919,37.9364,37.884,37.9277,48359.0
2019-10-09 13:00:00,43.44,43.48,43.43,43.45,77340.0,37.9277,37.9626,37.919,37.9364,77340.0
2019-10-09 13:30:00,43.44,43.46,43.39,43.42,62750.0,37.9277,37.9451,37.884,37.9102,62750.0
2019-10-09 14:00:00,43.41,43.43,43.35,43.41,54036.0,37.9015,37.919,37.8491,37.9015,54036.0
2019-10-09 14:30:00,43.4,43.43,43.37,43.4,58594.0,37.8928,37.919,37.8666,37.8928,58594.0
2019-10-09 15:00:00,43.41,43.44,43.4,43.41,126205.0,37.9015,37.9277,37.8928,37.9015,126205.0
2019-10-09 15:30:00,43.41,43.46,43.35,43.41,289475.0,37.9015,37.9451,37.8491,37.9015,289475.0
2019-10-10 09:30:00,43.2,43.36,43.16,43.3,260543.0,37.7181,37.8578,37.6832,37.8054,260543.0
2019-10-10 10:00:00,43.31,43.43,43.21,43.43,241280.0,37.8142,37.919,37.7269,37.919,241280.0
2019-10-10 10:30:00,43.43,43.66,43.37,43.65,256180.0,37.919,38.1198,37.8666,38.111,256180.0
2019-10-10 11:00:00,43.66,43.79,43.61,43.73,231216.0,38.1198,38.2333,38.0761,38.1809,231216.0
2019-10-10 11:30:00,43.73,43.75,43.6,43.74,158789.0,38.1809,38.1983,38.0674,38.1896,158789.0
2019-10-10 12:00:00,43.74,43.76,43.63,43.68,126854.0,38.1896,38.2071,38.0936,38.1372,126854.0
2019-10-10 12:30:00,43.68,43.72,43.63,43.68,167207.0,38.1372,38.1722,38.0936,38.1372,167207.0
2019-10-10 13:00:00,43.68,43.76,43.67,43.73,81800.0,38.1372,38.2071,38.1285,38.1809,81800.0
2019-10-10 13:30:00,43.73,43.79,43.69,43.75,98843.0,38.1809,38.2333,38.146,38.1983,98843.0
2019-10-10 14:00:00,43.74,43.75,43.54,43.59,141791.0,38.1896,38.1983,38.015,38.0586,141791.0
2019-10-10 14:30:00,43.58,43.59,43.49,43.54,85770.0,38.0499,38.0586,37.9713,38.015,85770.0
2019-10-10 15:00:00,43.53,43.59,43.49,43.59,128283.0,38.0063,38.0586,37.9713,38.0586,128283.0
2019-10-10 15:30:00,43.58,43.64,43.57,43.61,374290.0,38.0499,38.1023,38.0412,38.0761,374290.0
2019-10-11 09:30:00,43.74,44.08,43.67,44.05,394069.0,38.1896,38.4865,38.1285,38.4603,394069.0
2019-10-11 10:00:00,44.05,44.15,44.0,44.13,355667.0,38.4603,38.5476,38.4166,38.5301,355667.0
2019-10-11 10:30:00,44.13,44.16,43.92,43.94,343610.0,38.5301,38.5563,38.3468,38.3642,343610.0
2019-10-11 11:00:00,43.95,44.05,43.93,43.94,314783.0,38.373,38.4603,38.3555,38.3642,314783.0
2019-10-11 11:30:00,43.95,44.06,43.93,44.01,124321.0,38.373,38.469,38.3555,38.4254,124321.0
2019-10-11 12:00:00,44.01,44.03,43.86,43.92,159861.0,38.4254,38.4428,38.2944,38.3468,159861.0
2019-10-11 12:30:00,43.92,43.94,43.75,43.92,82146.0,38.3468,38.3642,38.1983,38.3468,82146.0
2019-10-11 13:00:00,43.92,43.92,43.76,43.79,142975.0,38.3468,38.3468,38.2071,38.2333,142975.0
2019-10-11 13:30:00,43.78,43.78,43.7,43.72,128216.0,38.2245,38.2245,38.1547,38.1722,128216.0
2019-10-11 14:00:00,43.72,43.77,43.66,43.75,73439.0,38.1722,38.2158,38.1198,38.1983,73439.0
2019-10-11 14:30:00,43.74,43.75,43.67,43.73,123475.0,38.1896,38.1983,38.1285,38.1809,123475.0
2019-10-11 15:00:00,43.72,43.73,43.66,43.7,114255.0,38.1722,38.1809,38.1198,38.1547,114255.0
2019-10-11 15:30:00,43.7,43.73,43.54,43.58,388512.0,38.1547,38.1809,38.015,38.0499,388512.0
2019-10-14 09:30:00,43.99,44.15,43.93,44.14,336032.0,38.4079,38.5476,38.3555,38.5389,336032.0
2019-10-14 10:00:00,44.13,44.2,44.05,44.19,278282.0,38.5301,38.5912,38.4603,38.5825,278282.0
2019-10-14 10:30:00,44.19,44.29,44.19,44.23,183837.0,38.5825,38.6698,38.5825,38.6174,183837.0
2019-10-14 11:00:00,44.23,44.26,44.16,44.19,188833.0,38.6174,38.6436,38.5563,38.5825,188833.0
2019-10-14 11:30:00,44.18,44.2,44.03,44.06,74166.0,38.5738,38.5912,38.4428,38.469,74166.0
2019-10-14 12:00:00,44.06,44.1,43.98,44.0,68670.0,38.469,38.5039,38.3992,38.4166,68670.0
2019-10-14 12:30:00,44.01,44.05,43.99,44.02,50857.0,38.4254,38.4603,38.4079,38.4341,50857.0
2019-10-14 13:00:00,44.02,44.02,43.95,43.97,145349.0,38.4341,38.4341,38.373,38.3904,145349.0
2019-10-14 13:30:00,43.96,43.98,43.94,43.95,61910.0,38.3817,38.3992,38.3642,38.373,61910.0
2019-10-14 14:00:00,43.95,43.97,43.9,43.95,53498.0,38.373,38.3904,38.3293,38.373,53498.0
2019-10-14 14:30:00,43.95,43.95,43.87,43.9,112601.0,38.373,38.373,38.3031,38.3293,112601.0
2019-10-14 15:00:00,43.9,43.92,43.85,43.89,112117.0,38.3293,38.3468,38.2857,38.3206,112117.0
2019-10-14 15:30:00,43.89,43.89,43.82,43.84,325039.0,38.3206,38.3206,38.2595,38.2769,325039.0
2019-10-15 09:30:00,43.75,43.8,43.67,43.72,237887.0,38.1983,38.242,38.1285,38.1722,237887.0
2019-10-15 10:00:00,43.71,44.08,43.71,43.98,232178.0,38.1634,38.4865,38.1634,38.3992,232178.0
2019-10-15 10:30:00,43.97,44.17,43.95,44.1,197542.0,38.3904,38.565,38.373,38.5039,197542.0
2019-10-15 11:00:00,44.1,44.15,44.03,44.11,199505.0,38.5039,38.5476,38.4428,38.5127,199505.0
2019-10-15 11:30:00,44.1,44.14,43.91,43.93,165311.0,38.5039,38.5389,38.338,38.3555,165311.0
2019-10-15 12:00:00,43.93,44.08,43.92,44.02,135578.0,38.3555,38.4865,38.3468,38.4341,135578.0
2019-10-15 12:30:00,44.02,44.07,44.0,44.05,50389.0,38.4341,38.4777,38.4166,38.4603,50389.0
2019-10-15 13:00:00,44.06,44.06,44.03,44.05,30961.0,38.469,38.469,38.4428,38.4603,30961.0
2019-10-15 13:30:00,44.06,44.12,44.05,44.09,59998.0,38.469,38.5214,38.4603,38.4952,59998.0
2019-10-15 14:00:00,44.09,44.13,44.09,44.12,57702.0,38.4952,38.5301,38.4952,38.5214,57702.0
2019-10-15 14:30:00,44.12,44.21,44.11,44.21,120474.0,38.5214,38.6,38.5127,38.6,120474.0
2019-10-15 15:00:00,44.21,44.23,44.18,44.23,88233.0,38.6,38.6174,38.5738,38.6174,88233.0
2019-10-15 15:30:00,44.23,44.28,44.18,44.21,265083.0,38.6174,38.6611,38.5738,38.6,265083.0
2019-10-16 09:30:00,43.99,44.03,43.77,43.84,220812.0,38.4079,38.4428,38.2158,38.2769,220812.0
2019-10-16 10:00:00,43.83,43.86,43.63,43.64,135702.0,38.2682,38.2944,38.0936,38.1023,135702.0
2019-10-16 10:30:00,43.65,43.88,43.63,43.88,158904.0,38.111,38.3118,38.0936,38.3118,158904.0
2019-10-16 11:00:00,43.87,43.94,43.83,43.94,85764.0,38.3031,38.3642,38.2682,38.3642,85764.0
2019-10-16 11:30:00,43.94,43.99,43.88,43.93,113315.0,38.3642,38.4079,38.3118,38.3555,113315.0
2019-10-16 12:00:00,43.93,43.98,43.89,43.91,45242.0,38.3555,38.3992,38.3206,38.338,45242.0
2019-10-16 12:30:00,43.91,43.93,43.85,43.89,50968.0,38.338,38.3555,38.2857,38.3206,50968.0
2019-10-16 13:00:00,43.9,43.92,43.84,43.86,34816.0,38.3293,38.3468,38.2769,38.2944,34816.0
2019-10-16 13:30:00,43.86,43.91,43.84,43.85,52598.0,38.2944,38.338,38.2769,38.2857,52598.0
2019-10-16 14:00:00,43.85,43.89,43.83,43.86,49207.0,38.2857,38.3206,38.2682,38.2944,49207.0
2019-10-16 14:30:00,43.86,43.91,43.83,43.85,55427.0,38.2944,38.338,38.2682,38.2857,55427.0
2019-10-16 15:00:00,43.86,43.87,43.8,43.82,73139.0,38.2944,38.3031,38.242,38.2595,73139.0
2019-10-16 15:30:00,43.82,43.88,43.79,43.79,225496.0,38.2595,38.3118,38.2333,38.2333,225496.0
2019-10-17 09:30:00,44.32,44.36,44.13,44.21,397407.0,38.696,38.7309,38.5301,38.6,397407.0
2019-10-17 10:00:00,44.2,44.2,43.97,44.1,278930.0,38.5912,38.5912,38.3904,38.5039,278930.0
2019-10-17 10:30:00,44.09,44.15,44.06,44.1,142773.0,38.4952,38.5476,38.469,38.5039,142773.0
2019-10-17 11:00:00,44.09,44.18,44.05,44.09,286381.0,38.4952,38.5738,38.4603,38.4952,286381.0
2019-10-17 11:30:00,44.09,44.1,43.97,44.04,103731.0,38.4952,38.5039,38.3904,38.4515,103731.0
2019-10-17 12:00:00,44.04,44.08,43.97,44.07,56782.0,38.4515,38.4865,38.3904,38.4777,56782.0
2019-10-17 12:30:00,44.07,44.13,44.06,44.13,48432.0,38.4777,38.5301,38.469,38.5301,48432.0
2019-10-17 13:00:00,44.13,44.16,44.1,44.15,56627.0,38.5301,38.5563,38.5039,38.5476,56627.0
2019-10-17 13:30:00,44.16,44.18,44.15,44.18,66087.0,38.5563,38.5738,38.5476,38.5738,66087.0
2019-10-17 14:00:00,44.18,44.18,44.1,44.11,80382.0,38.5738,38.5738,38.5039,38.5127,80382.0
2019-10-17 14:30:00,44.11,44.17,44.09,44.16,120933.0,38.5127,38.565,38.4952,38.5563,120933.0
2019-10-17 15:00:00,44.16,44.2,44.13,44.14,91513.0,38.5563,38.5912,38.5301,38.5389,91513.0
2019-10-17 15:30:00,44.14,44.21,44.08,44.13,255610.0,38.5389,38.6,38.4865,38.5301,255610.0
2019-10-18 09:30:00,44.19,44.21,44.01,44.04,168379.0,38.5825,38.6,38.4254,38.4515,168379.0
2019-10-18 10:00:00,44.04,44.12,44.0,44.08,107441.0,38.4515,38.5214,38.4166,38.4865,107441.0
2019-10-18 10:30:00,44.07,44.07,43.94,44.0,78789.0,38.4777,38.4777,38.3642,38.4166,78789.0
2019-10-18 11:00:00,44.02,44.03,43.89,43.9,125889.0,38.4341,38.4428,38.3206,38.3293,125889.0
2019-10-18 11:30:00,43.89,43.9,43.75,43.79,96418.0,38.3206,38.3293,38.1983,38.2333,96418.0
2019-10-18 12:00:00,43.79,43.8,43.67,43.74,36761.0,38.2333,38.242,38.1285,38.1896,36761.0
2019-10-18 12:30:00,43.74,43.8,43.73,43.79,32660.0,38.1896,38.242,38.1809,38.2333,32660.0
2019-10-18 13:00:00,43.8,43.9,43.79,43.89,71317.0,38.242,38.3293,38.2333,38.3206,71317.0
2019-10-18 13:30:00,43.89,43.9,43.85,43.9,42353.0,38.3206,38.3293,38.2857,38.3293,42353.0
2019-10-18 14:00:00,43.9,43.93,43.87,43.89,55067.0,38.3293,38.3555,38.3031,38.3206,55067.0
2019-10-18 14:30:00,43.89,43.92,43.88,43.88,86997.0,38.3206,38.3468,38.3118,38.3118,86997.0
2019-10-18 15:00:00,43.89,43.94,43.87,43.91,124584.0,38.3206,38.3642,38.3031,38.338,124584.0
2019-10-18 15:30:00,43.91,43.95,43.85,43.87,337354.0,38.338,38.373,38.2857,38.3031,337354.0
2019-10-21 09:30:00,43.87,43.9,43.64,43.74,351277.0,38.3031,38.3293,38.1023,38.1896,351277.0
2019-10-21 10:00:00,43.74,43.83,43.73,43.8,258018.0,38.1896,38.2682,38.1809,38.242,258018.0
2019-10-21 10:30:00,43.8,43.83,43.71,43.8,201411.0,38.242,38.2682,38.1634,38.242,201411.0
2019-10-21 11:00:00,43.8,43.87,43.72,43.83,183829.0,38.242,38.3031,38.1722,38.2682,183829.0
2019-10-21 11:30:00,43.83,43.9,43.75,43.78,188607.0,38.2682,38.3293,38.1983,38.2245,188607.0
2019-10-21 12:00:00,43.79,43.79,43.69,43.72,62620.0,38.2333,38.2333,38.146,38.1722,62620.0
2019-10-21 12:30:00,43.72,43.75,43.71,43.73,76452.0,38.1722,38.1983,38.1634,38.1809,76452.0
2019-10-21 13:00:00,43.73,43.83,43.69,43.83,100600.0,38.1809,38.2682,38.146,38.2682,100600.0
2019-10-21 13:30:00,43.83,43.84,43.73,43.83,122444.0,38.2682,38.2769,38.1809,38.2682,122444.0
2019-10-21 14:00:00,43.83,43.86,43.73,43.73,98958.0,38.2682,38.2944,38.1809,38.1809,98958.0
2019-10-21 14:30:00,43.74,43.78,43.72,43.73,63219.0,38.1896,38.2245,38.1722,38.1809,63219.0
2019-10-21 15:00:00,43.73,43.76,43.7,43.73,95673.0,38.1809,38.2071,38.1547,38.1809,95673.0
2019-10-21 15:30:00,43.73,43.76,43.68,43.72,238438.0,38.1809,38.2071,38.1372,38.1722,238438.0
2019-10-22 09:30:00,44.22,44.39,44.15,44.27,351609.0,38.6087,38.7571,38.5476,38.6524,351609.0
2019-10-22 10:00:00,44.27,44.37,44.25,44.27,262710.0,38.6524,38.7397,38.6349,38.6524,262710.0
2019-10-22 10:30:00,44.28,44.47,44.27,44.32,233033.0,38.6611,38.827,38.6524,38.696,233033.0
2019-10-22 11:00:00,44.32,44.32,44.16,44.23,171258.0,38.696,38.696,38.5563,38.6174,171258.0
2019-10-22 11:30:00,44.22,44.27,44.09,44.13,95406.0,38.6087,38.6524,38.4952,38.5301,95406.0
2019-10-22 12:00:00,44.13,44.18,44.09,44.15,75410.0,38.5301,38.5738,38.4952,38.5476,75410.0
2019-10-22 12:30:00,44.15,44.19,44.1,44.11,95493.0,38.5476,38.5825,38.5039,38.5127,95493.0
2019-10-22 13:00:00,44.11,44.15,44.07,44.09,81240.0,38.5127,38.5476,38.4777,38.4952,81240.0
2019-10-22 13:30:00,44.09,44.16,44.05,44.12,124947.0,38.4952,38.5563,38.4603,38.5214,124947.0
2019-10-22 14:00:00,44.12,44.13,43.99,44.02,127643.0,38.5214,38.5301,38.4079,38.4341,127643.0
2019-10-22 14:30:00,44.03,44.08,43.95,44.01,161491.0,38.4428,38.4865,38.373,38.4254,161491.0
2019-10-22 15:00:00,44.01,44.07,43.98,44.07,123623.0,38.4254,38.4777,38.3992,38.4777,123623.0
2019-10-22 15:30:00,44.07,44.07,43.89,43.93,312629.0,38.4777,38.4777,38.3206,38.3555,312629.0
2019-10-23 09:30:00,44.51,44.6,44.4,44.54,584128.0,38.8619,38.9405,38.7659,38.8881,584128.0
2019-10-23 10:00:00,44.55,44.55,44.28,44.41,326993.0,38.8968,38.8968,38.6611,38.7746,326993.0
2019-10-23 10:30:00,44.41,44.54,44.33,44.5,279770.0,38.7746,38.8881,38.7047,38.8532,279770.0
2019-10-23 11:00:00,44.5,44.63,44.5,44.59,262790.0,38.8532,38.9667,38.8532,38.9318,262790.0
2019-10-23 11:30:00,44.6,44.71,44.58,44.65,195219.0,38.9405,39.0365,38.923,38.9841,195219.0
2019-10-23 12:00:00,44.64,44.69,44.6,44.62,105908.0,38.9754,39.0191,38.9405,38.9579,105908.0
2019-10-23 12:30:00,44.61,44.66,44.6,44.65,75952.0,38.9492,38.9929,38.9405,38.9841,75952.0
2019-10-23 13:00:00,44.65,44.74,44.6,44.74,156106.0,38.9841,39.0627,38.9405,39.0627,156106.0
2019-10-23 13:30:00,44.73,44.73,44.63,44.63,165810.0,39.054,39.054,38.9667,38.9667,165810.0
2019-10-23 14:00:00,44.64,44.71,44.6,44.62,243912.0,38.9754,39.0365,38.9405,38.9579,243912.0
2019-10-23 14:30:00,44.62,44.69,44.61,44.67,135987.0,38.9579,39.0191,38.9492,39.0016,135987.0
2019-10-23 15:00:00,44.66,44.68,44.6,44.68,204966.0,38.9929,39.0103,38.9405,39.0103,204966.0
2019-10-23 15:30:00,44.68,44.7,44.6,44.69,445945.0,39.0103,39.0278,38.9405,39.0191,445945.0
2019-10-24 09:30:00,46.48,47.0,46.36,46.64,822436.0,40.5819,41.0359,40.4771,40.7216,822436.0
2019-10-24 10:00:00,46.65,47.07,46.63,46.97,478486.0,40.7303,41.0971,40.7129,41.0097,478486.0
2019-10-24 10:30:00,46.98,47.22,46.91,47.19,400520.0,41.0185,41.228,40.9574,41.2018,400520.0
2019-10-24 11:00:00,47.2,47.29,46.99,47.1,380134.0,41.2106,41.2891,41.0272,41.1232,380134.0
2019-10-24 11:30:00,47.11,47.23,46.95,47.01,283377.0,41.132,41.2367,40.9923,41.0447,283377.0
2019-10-24 12:00:00,47.01,47.16,46.88,47.13,145611.0,41.0447,41.1756,40.9312,41.1494,145611.0
2019-10-24 12:30:00,47.13,47.27,47.11,47.25,140886.0,41.1494,41.2717,41.132,41.2542,140886.0
2019-10-24 13:00:00,47.25,47.25,47.1,47.22,126625.0,41.2542,41.2542,41.1232,41.228,126625.0
2019-10-24 13:30:00,47.23,47.25,47.17,47.24,130747.0,41.2367,41.2542,41.1844,41.2455,130747.0
2019-10-24 14:00:00,47.23,47.29,47.19,47.22,87908.0,41.2367,41.2891,41.2018,41.228,87908.0
2019-10-24 14:30:00,47.21,47.22,47.08,47.15,118172.0,41.2193,41.228,41.1058,41.1669,118172.0
2019-10-24 15:00:00,47.15,47.27,47.13,47.24,145979.0,41.1669,41.2717,41.1494,41.2455,145979.0
2019-10-24 15:30:00,47.25,47.31,47.21,47.24,378792.0,41.2542,41.3066,41.2193,41.2455,378792.0
2019-10-25 09:30:00,47.42,47.42,47.11,47.22,337401.0,41.4026,41.4026,41.132,41.228,337401.0
2019-10-25 10:00:00,47.23,47.37,47.18,47.32,223623.0,41.2367,41.359,41.1931,41.3153,223623.0
2019-10-25 10:30:00,47.3,47.52,47.27,47.51,192104.0,41.2979,41.4899,41.2717,41.4812,192104.0
2019-10-25 11:00:00,47.52,47.55,47.46,47.51,175207.0,41.4899,41.5161,41.4376,41.4812,175207.0
2019-10-25 11:30:00,47.51,47.57,47.41,47.41,111276.0,41.4812,41.5336,41.3939,41.3939,111276.0
2019-10-25 12:00:00,47.41,47.44,47.37,47.43,61857.0,41.3939,41.4201,41.359,41.4114,61857.0
2019-10-25 12:30:00,47.43,47.56,47.41,47.56,66433.0,41.4114,41.5249,41.3939,41.5249,66433.0
2019-10-25 13:00:00,47.56,47.6,47.53,47.56,53934.0,41.5249,41.5598,41.4987,41.5249,53934.0
2019-10-25 13:30:00,47.57,47.69,47.57,47.64,65526.0,41.5336,41.6384,41.5336,41.5947,65526.0
2019-10-25 14:00:00,47.64,47.67,47.51,47.65,130378.0,41.5947,41.6209,41.4812,41.6035,130378.0
2019-10-25 14:30:00,47.64,47.67,47.57,47.65,69514.0,41.5947,41.6209,41.5336,41.6035,69514.0
2019-10-25 15:00:00,47.66,47.67,47.61,47.67,94005.0,41.6122,41.6209,41.5685,41.6209,94005.0
2019-10-25 15:30:00,47.66,47.72,47.63,47.68,276803.0,41.6122,41.6646,41.586,41.6296,276803.0
2019-10-28 09:30:00,47.69,47.87,47.59,47.86,179377.0,41.6384,41.7955,41.5511,41.7868,179377.0
2019-10-28 10:00:00,47.87,47.97,47.84,47.88,179218.0,41.7955,41.8828,41.7693,41.8043,179218.0
2019-10-28 10:30:00,47.87,47.99,47.81,47.93,184173.0,41.7955,41.9003,41.7431,41.8479,184173.0
2019-10-28 11:00:00,47.93,48.01,47.88,47.94,206859.0,41.8479,41.9178,41.8043,41.8567,206859.0
2019-10-28 11:30:00,47.94,47.94,47.94,47.94,0.0,41.8567,41.8567,41.8567,41.8567,0.0
2019-10-28 12:00:00,49.0,49.0,47.88,47.99,836282.0,42.7821,42.7821,41.8043,41.9003,836282.0
2019-10-28 12:30:00,47.99,48.08,47.96,48.03,130603.0,41.9003,41.9789,41.8741,41.9352,130603.0
2019-10-28 13:00:00,48.02,48.13,48.0,48.1,83181.0,41.9265,42.0225,41.909,41.9964,83181.0
2019-10-28 13:30:00,48.1,48.15,48.0,48.02,107184.0,41.9964,42.04,41.909,41.9265,107184.0
2019-10-28 14:00:00,48.02,48.03,47.89,47.89,100678.0,41.9265,41.9352,41.813,41.813,100678.0
2019-10-28 14:30:00,47.9,47.92,47.86,47.89,115463.0,41.8217,41.8392,41.7868,41.813,115463.0
2019-10-28 15:00:00,47.89,47.91,47.78,47.78,193966.0,41.813,41.8305,41.717,41.717,193966.0
2019-10-28 15:30:00,47.79,47.81,47.66,47.75,476935.0,41.7257,41.7431,41.6122,41.6908,476935.0
2019-10-29 09:30:00,47.42,47.52,47.14,47.43,364762.0,41.4026,41.4899,41.1582,41.4114,364762.0
2019-10-29 10:00:00,47.43,47.53,47.25,47.5,188793.0,41.4114,41.4987,41.2542,41.4725,188793.0
2019-10-29 10:30:00,47.52,47.73,47.47,47.73,144723.0,41.4899,41.6733,41.4463,41.6733,144723.0
2019-10-29 11:00:00,47.72,47.81,47.68,47.73,111995.0,41.6646,41.7431,41.6296,41.6733,111995.0
2019-10-29 11:30:00,47.74,47.8,47.69,47.72,115346.0,41.682,41.7344,41.6384,41.6646,115346.0
2019-10-29 12:00:00,47.71,47.76,47.67,47.75,81264.0,41.6558,41.6995,41.6209,41.6908,81264.0
2019-10-29 12:30:00,47.75,47.77,47.7,47.72,114475.0,41.6908,41.7082,41.6471,41.6646,114475.0
2019-10-29 13:00:00,47.71,47.74,47.63,47.63,69719.0,41.6558,41.682,41.586,41.586,69719.0
2019-10-29 13:30:00,47.64,47.65,47.55,47.58,111471.0,41.5947,41.6035,41.5161,41.5423,111471.0
2019-10-29 14:00:00,47.58,47.6,47.53,47.59,89546.0,41.5423,41.5598,41.4987,41.5511,89546.0
2019-10-29 14:30:00,47.6,47.63,47.58,47.59,57024.0,41.5598,41.586,41.5423,41.5511,57024.0
2019-10-29 15:00:00,47.59,47.59,47.53,47.53,80727.0,41.5511,41.5511,41.4987,41.4987,80727.0
2019-10-29 15:30:00,47.53,47.61,47.45,47.59,216338.0,41.4987,41.5685,41.4288,41.5511,216338.0
2019-10-30 09:30:00,48.47,48.48,48.22,48.35,253137.0,42.3194,42.3281,42.1011,42.2146,253137.0
2019-10-30 10:00:00,48.35,48.66,48.34,48.62,212545.0,42.2146,42.4853,42.2059,42.4504,212545.0
2019-10-30 10:30:00,48.64,48.65,48.49,48.53,149506.0,42.4678,42.4766,42.3369,42.3718,149506.0
2019-10-30 11:00:00,48.53,48.82,48.45,48.81,151310.0,42.3718,42.625,42.3019,42.6163,151310.0
2019-10-30 11:30:00,48.8,48.9,48.74,48.88,149811.0,42.6075,42.6948,42.5551,42.6774,149811.0
2019-10-30 12:00:00,48.88,48.92,48.8,48.89,90403.0,42.6774,42.7123,42.6075,42.6861,90403.0
2019-10-30 12:30:00,48.89,48.89,48.76,48.77,171871.0,42.6861,42.6861,42.5726,42.5813,171871.0
2019-10-30 13:00:00,48.77,48.88,48.75,48.83,107024.0,42.5813,42.6774,42.5639,42.6337,107024.0
2019-10-30 13:30:00,48.83,48.87,48.75,48.77,191434.0,42.6337,42.6686,42.5639,42.5813,191434.0
2019-10-30 14:00:00,48.76,48.85,48.54,48.84,115381.0,42.5726,42.6512,42.3805,42.6424,115381.0
2019-10-30 14:30:00,48.84,48.91,48.68,48.87,206301.0,42.6424,42.7036,42.5028,42.6686,206301.0
2019-10-30 15:00:00,48.87,49.0,48.86,48.98,136042.0,42.6686,42.7821,42.6599,42.7647,136042.0
2019-10-30 15:30:00,48.98,49.05,48.91,49.02,469865.0,42.7647,42.8258,42.7036,42.7996,469865.0
2019-10-31 09:30:00,48.37,48.61,48.23,48.6,482339.0,42.2321,42.4416,42.1099,42.4329,482339.0
2019-10-31 10:00:00,48.6,48.66,48.54,48.66,371058.0,42.4329,42.4853,42.3805,42.4853,371058.0
2019-10-31 10:30:00,48.66,48.68,48.43,48.56,305169.0,42.4853,42.5028,42.2845,42.398,305169.0
2019-10-31 11:00:00,48.57,48.64,48.56,48.62,462669.0,42.4067,42.4678,42.398,42.4504,462669.0
2019-10-31 11:30:00,48.61,48.97,48.61,48.9,825575.0,42.4416,42.756,42.4416,42.6948,825575.0
2019-10-31 12:00:00,48.89,48.92,48.75,48.88,288173.0,42.6861,42.7123,42.5639,42.6774,288173.0
2019-10-31 12:30:00,48.88,48.9,48.76,48.84,101032.0,42.6774,42.6948,42.5726,42.6424,101032.0
2019-10-31 13:00:00,48.84,48.86,48.78,48.84,70529.0,42.6424,42.6599,42.5901,42.6424,70529.0
2019-10-31 13:30:00,48.85,48.93,48.84,48.93,116090.0,42.6512,42.721,42.6424,42.721,116090.0
2019-10-31 14:00:00,48.93,48.93,48.75,48.77,192609.0,42.721,42.721,42.5639,42.5813,192609.0
2019-10-31 14:30:00,48.77,48.83,48.75,48.8,152520.0,42.5813,42.6337,42.5639,42.6075,152520.0
2019-10-31 15:00:00,48.8,48.91,48.8,48.89,325110.0,42.6075,42.7036,42.6075,42.6861,325110.0
2019-10-31 15:30:00,48.9,49.06,48.89,49.03,885752.0,42.6948,42.8345,42.6861,42.8083,885752.0
2019-11-01 09:30:00,49.21,49.22,49.05,49.06,120840.0,42.9655,42.9742,42.8258,42.8345,120840.0
2019-11-01 10:00:00,49.03,49.14,48.61,48.61,211127.0,42.8083,42.9044,42.4416,42.4416,211127.0
2019-11-01 10:30:00,48.61,48.65,48.36,48.43,205504.0,42.4416,42.4766,42.2234,42.2845,205504.0
2019-11-01 11:00:00,48.43,48.54,48.34,48.48,256493.0,42.2845,42.3805,42.2059,42.3281,256493.0
2019-11-01 11:30:00,48.48,48.63,48.48,48.63,114596.0,42.3281,42.4591,42.3281,42.4591,114596.0
2019-11-01 12:00:00,48.62,48.63,48.4,48.42,128835.0,42.4504,42.4591,42.2583,42.2757,128835.0
2019-11-01 12:30:00,48.42,48.55,48.33,48.37,269331.0,42.2757,42.3892,42.1972,42.2321,269331.0
2019-11-01 13:00:00,48.38,48.39,48.28,48.34,78373.0,42.2408,42.2496,42.1535,42.2059,78373.0
2019-11-01 13:30:00,48.34,48.39,48.29,48.37,89107.0,42.2059,42.2496,42.1622,42.2321,89107.0
2019-11-01 14:00:00,48.37,48.41,48.27,48.3,124183.0,42.2321,42.267,42.1448,42.171,124183.0
2019-11-01 14:30:00,48.3,48.34,48.27,48.34,84434.0,42.171,42.2059,42.1448,42.2059,84434.0
2019-11-01 15:00:00,48.34,48.38,48.31,48.37,57682.0,42.2059,42.2408,42.1797,42.2321,57682.0
2019-11-01 15:30:00,48.38,48.43,48.31,48.4,258438.0,42.2408,42.2845,42.1797,42.2583,258438.0
2019-11-04 09:30:00,48.52,48.55,48.31,48.35,199987.0,42.3631,42.3892,42.1797,42.2146,199987.0
2019-11-04 10:00:00,48.36,48.48,48.34,48.35,139856.0,42.2234,42.3281,42.2059,42.2146,139856.0
2019-11-04 10:30:00,48.34,48.39,48.31,48.39,209708.0,42.2059,42.2496,42.1797,42.2496,209708.0
2019-11-04 11:00:00,48.4,48.4,48.27,48.31,267163.0,42.2583,42.2583,42.1448,42.1797,267163.0
2019-11-04 11:30:00,48.31,48.43,48.25,48.26,145267.0,42.1797,42.2845,42.1273,42.136,145267.0
2019-11-04 12:00:00,48.26,48.29,48.22,48.23,46029.0,42.136,42.1622,42.1011,42.1099,46029.0
2019-11-04 12:30:00,48.23,48.26,48.2,48.23,70906.0,42.1099,42.136,42.0837,42.1099,70906.0
2019-11-04 13:00:00,48.23,48.29,48.16,48.19,142854.0,42.1099,42.1622,42.0487,42.0749,142854.0
2019-11-04 13:30:00,48.19,48.2,48.12,48.14,88356.0,42.0749,42.0837,42.0138,42.0313,88356.0
2019-11-04 14:00:00,48.14,48.17,48.09,48.14,86475.0,42.0313,42.0575,41.9876,42.0313,86475.0
2019-11-04 14:30:00,48.13,48.16,48.08,48.11,79069.0,42.0225,42.0487,41.9789,42.0051,79069.0
2019-11-04 15:00:00,48.11,48.12,48.04,48.06,144554.0,42.0051,42.0138,41.944,41.9614,144554.0
2019-11-04 15:30:00,48.07,48.15,48.05,48.11,383366.0,41.9702,42.04,41.9527,42.0051,383366.0
2019-11-05 09:30:00,47.69,47.74,47.38,47.45,340246.0,41.6384,41.682,41.3677,41.4288,340246.0
2019-11-05 10:00:00,47.44,47.48,47.16,47.23,377281.0,41.4201,41.455,41.1756,41.2367,377281.0
2019-11-05 10:30:00,47.24,47.33,47.08,47.32,336087.0,41.2455,41.3241,41.1058,41.3153,336087.0
2019-11-05 11:00:00,47.33,47.43,47.24,47.43,198523.0,41.3241,41.4114,41.2455,41.4114,198523.0
2019-11-05 11:30:00,47.43,47.58,47.41,47.55,282877.0,41.4114,41.5423,41.3939,41.5161,282877.0
2019-11-05 12:00:00,47.55,47.72,47.55,47.72,123705.0,41.5161,41.6646,41.5161,41.6646,123705.0
2019-11-05 12:30:00,47.71,47.77,47.62,47.62,58851.0,41.6558,41.7082,41.5773,41.5773,58851.0
2019-11-05 13:00:00,47.63,47.64,47.58,47.59,51425.0,41.586,41.5947,41.5423,41.5511,51425.0
2019-11-05 13:30:00,47.59,47.6,47.54,47.57,40986.0,41.5511,41.5598,41.5074,41.5336,40986.0
2019-11-05 14:00:00,47.58,47.58,47.44,47.45,273425.0,41.5423,41.5423,41.4201,41.4288,273425.0
2019-11-05 14:30:00,47.45,47.45,47.33,47.34,237168.0,41.4288,41.4288,41.3241,41.3328,237168.0
2019-11-05 15:00:00,47.34,47.38,47.32,47.33,85743.0,41.3328,41.3677,41.3153,41.3241,85743.0
2019-11-05 15:30:00,47.33,47.33,47.2,47.21,637953.0,41.3241,41.3241,41.2106,41.2193,637953.0
2019-11-06 09:30:00,47.19,47.45,47.14,47.4,661693.0,41.2018,41.4288,41.1582,41.3852,661693.0
2019-11-06 10:00:00,47.39,47.42,47.18,47.28,286035.0,41.3764,41.4026,41.1931,41.2804,286035.0
2019-11-06 10:30:00,47.27,47.39,47.27,47.37,259155.0,41.2717,41.3764,41.2717,41.359,259155.0
2019-11-06 11:00:00,47.38,47.44,47.3,47.35,291875.0,41.3677,41.4201,41.2979,41.3415,291875.0
2019-11-06 11:30:00,47.34,47.38,47.27,47.38,198691.0,41.3328,41.3677,41.2717,41.3677,198691.0
2019-11-06 12:00:00,47.38,47.43,47.36,47.37,76405.0,41.3677,41.4114,41.3503,41.359,76405.0
2019-11-06 12:30:00,47.38,47.4,47.32,47.34,42438.0,41.3677,41.3852,41.3153,41.3328,42438.0
2019-11-06 13:00:00,47.34,47.37,47.31,47.36,49602.0,41.3328,41.359,41.3066,41.3503,49602.0
2019-11-06 13:30:00,47.35,47.38,47.29,47.32,152991.0,41.3415,41.3677,41.2891,41.3153,152991.0
2019-11-06 14:00:00,47.32,47.36,47.31,47.33,94854.0,41.3153,41.3503,41.3066,41.3241,94854.0
2019-11-06 14:30:00,47.33,47.36,47.31,47.34,106067.0,41.3241,41.3503,41.3066,41.3328,106067.0
2019-11-06 15:00:00,47.34,47.38,47.34,47.37,67135.0,41.3328,41.3677,41.3328,41.359,67135.0
2019-11-06 15:30:00,47.37,47.37,47.31,47.33,300049.0,41.359,41.359,41.3066,41.3241,300049.0
2019-11-07 09:30:00,47.1,47.13,46.93,46.94,229308.0,41.1232,41.1494,40.9748,40.9835,229308.0
2019-11-07 10:00:00,46.95,47.0,46.9,46.97,150374.0,40.9923,41.0359,40.9486,41.0097,150374.0
2019-11-07 10:30:00,46.97,47.02,46.94,46.94,259887.0,41.0097,41.0534,40.9835,40.9835,259887.0
2019-11-07 11:00:00,46.93,46.97,46.75,46.77,237120.0,40.9748,41.0097,40.8177,40.8351,237120.0
2019-11-07 11:30:00,46.76,46.93,46.72,46.91,132768.0,40.8264,40.9748,40.7915,40.9574,132768.0
2019-11-07 12:00:00,46.92,46.93,46.82,46.85,77318.0,40.9661,40.9748,40.8788,40.905,77318.0
2019-11-07 12:30:00,46.86,46.88,46.83,46.87,50956.0,40.9137,40.9312,40.8875,40.9224,50956.0
2019-11-07 13:00:00,46.87,46.92,46.86,46.89,77348.0,40.9224,40.9661,40.9137,40.9399,77348.0
2019-11-07 13:30:00,46.89,46.89,46.79,46.8,124917.0,40.9399,40.9399,40.8526,40.8613,124917.0
2019-11-07 14:00:00,46.8,46.86,46.8,46.81,62989.0,40.8613,40.9137,40.8613,40.87,62989.0
2019-11-07 14:30:00,46.82,46.86,46.76,46.77,79907.0,40.8788,40.9137,40.8264,40.8351,79907.0
2019-11-07 15:00:00,46.78,46.8,46.75,46.78,73181.0,40.8439,40.8613,40.8177,40.8439,73181.0
2019-11-07 15:30:00,46.78,46.84,46.75,46.79,252999.0,40.8439,40.8962,40.8177,40.8526,252999.0
2019-11-08 09:30:00,46.53,46.75,46.52,46.72,286741.0,40.6256,40.8177,40.6168,40.7915,286741.0
2019-11-08 10:00:00,46.71,46.77,46.67,46.7,148604.0,40.7827,40.8351,40.7478,40.774,148604.0
2019-11-08 10:30:00,46.71,46.8,46.68,46.79,185896.0,40.7827,40.8613,40.7565,40.8526,185896.0
2019-11-08 11:00:00,46.78,46.78,46.65,46.66,215631.0,40.8439,40.8439,40.7303,40.7391,215631.0
2019-11-08 11:30:00,46.66,46.74,46.57,46.65,250241.0,40.7391,40.8089,40.6605,40.7303,250241.0
2019-11-08 12:00:00,46.65,46.67,46.59,46.63,108944.0,40.7303,40.7478,40.678,40.7129,108944.0
2019-11-08 12:30:00,46.63,46.63,46.57,46.62,71214.0,40.7129,40.7129,40.6605,40.7042,71214.0
2019-11-08 13:00:00,46.62,46.62,46.31,46.42,347084.0,40.7042,40.7042,40.4335,40.5295,347084.0
2019-11-08 13:30:00,46.42,46.61,46.35,46.58,206075.0,40.5295,40.6954,40.4684,40.6692,206075.0
2019-11-08 14:00:00,46.58,47.63,46.48,47.26,1410434.0,40.6692,41.586,40.5819,41.2629,1410434.0
2019-11-08 14:30:00,47.26,47.31,47.01,47.23,333138.0,41.2629,41.3066,41.0447,41.2367,333138.0
2019-11-08 15:00:00,47.23,47.35,47.22,47.33,322518.0,41.2367,41.3415,41.228,41.3241,322518.0
2019-11-08 15:30:00,47.34,47.37,47.24,47.27,570917.0,41.3328,41.359,41.2455,41.2717,570917.0
2019-11-11 09:30:00,46.41,46.81,46.39,46.66,358651.0,40.5208,40.87,40.5033,40.7391,358651.0
2019-11-11 10:00:00,46.66,46.7,46.6,46.66,123006.0,40.7391,40.774,40.6867,40.7391,123006.0
2019-11-11 10:30:00,46.66,46.81,46.66,46.73,143063.0,40.7391,40.87,40.7391,40.8002,143063.0
2019-11-11 11:00:00,46.73,46.84,46.73,46.8,135693.0,40.8002,40.8962,40.8002,40.8613,135693.0
2019-11-11 11:30:00,46.79,46.87,46.76,46.83,82266.0,40.8526,40.9224,40.8264,40.8875,82266.0
2019-11-11 12:00:00,46.83,46.92,46.79,46.92,60779.0,40.8875,40.9661,40.8526,40.9661,60779.0
2019-11-11 12:30:00,46.92,46.97,46.88,46.96,77766.0,40.9661,41.0097,40.9312,41.001,77766.0
2019-11-11 13:00:00,46.96,46.96,46.89,46.91,49674.0,41.001,41.001,40.9399,40.9574,49674.0
2019-11-11 13:30:00,46.92,46.97,46.92,46.96,66398.0,40.9661,41.0097,40.9661,41.001,66398.0
2019-11-11 14:00:00,46.96,46.98,46.91,46.92,75267.0,41.001,41.0185,40.9574,40.9661,75267.0
2019-11-11 14:30:00,46.91,46.95,46.9,46.95,61018.0,40.9574,40.9923,40.9486,40.9923,61018.0
2019-11-11 15:00:00,46.96,46.98,46.92,46.94,100927.0,41.001,41.0185,40.9661,40.9835,100927.0
2019-11-11 15:30:00,46.94,46.95,46.84,46.88,205408.0,40.9835,40.9923,40.8962,40.9312,205408.0
2019-11-12 09:30:00,46.98,47.22,46.98,47.22,211199.0,41.0185,41.228,41.0185,41.228,211199.0
2019-11-12 10:00:00,47.22,47.28,47.18,47.27,127452.0,41.228,41.2804,41.1931,41.2717,127452.0
2019-11-12 10:30:00,47.26,47.28,47.19,47.25,241779.0,41.2629,41.2804,41.2018,41.2542,241779.0
2019-11-12 11:00:00,47.25,47.27,47.0,47.03,148450.0,41.2542,41.2717,41.0359,41.0621,148450.0
2019-11-12 11:30:00,47.04,47.09,46.97,47.01,121049.0,41.0709,41.1145,41.0097,41.0447,121049.0
2019-11-12 12:00:00,47.01,47.13,46.99,47.11,101359.0,41.0447,41.1494,41.0272,41.132,101359.0
2019-11-12 12:30:00,47.11,47.19,46.93,47.05,367382.0,41.132,41.2018,40.9748,41.0796,367382.0
2019-11-12 13:00:00,47.06,47.22,47.06,47.2,160893.0,41.0883,41.228,41.0883,41.2106,160893.0
2019-11-12 13:30:00,47.21,47.24,47.16,47.17,172934.0,41.2193,41.2455,41.1756,41.1844,172934.0
2019-11-12 14:00:00,47.16,47.19,47.1,47.1,79914.0,41.1756,41.2018,41.1232,41.1232,79914.0
2019-11-12 14:30:00,47.1,47.13,47.02,47.07,106639.0,41.1232,41.1494,41.0534,41.0971,106639.0
2019-11-12 15:00:00,47.06,47.09,47.04,47.05,142170.0,41.0883,41.1145,41.0709,41.0796,142170.0
2019-11-12 15:30:00,47.05,47.11,47.01,47.08,294865.0,41.0796,41.132,41.0447,41.1058,294865.0
2019-11-13 09:30:00,47.58,47.79,47.45,47.48,292679.0,41.5423,41.7257,41.4288,41.455,292679.0
2019-11-13 10:00:00,47.49,47.6,47.46,47.59,72933.0,41.4638,41.5598,41.4376,41.5511,72933.0
2019-11-13 10:30:00,47.6,47.79,47.6,47.74,151415.0,41.5598,41.7257,41.5598,41.682,151415.0
2019-11-13 11:00:00,47.74,47.82,47.64,47.7,119372.0,41.682,41.7519,41.5947,41.6471,119372.0
2019-11-13 11:30:00,47.69,47.82,47.63,47.76,162650.0,41.6384,41.7519,41.586,41.6995,162650.0
2019-11-13 12:00:00,47.77,47.94,47.76,47.91,116552.0,41.7082,41.8567,41.6995,41.8305,116552.0
2019-11-13 12:30:00,47.91,47.97,47.88,47.91,99459.0,41.8305,41.8828,41.8043,41.8305,99459.0
2019-11-13 13:00:00,47.9,47.9,47.82,47.85,78594.0,41.8217,41.8217,41.7519,41.7781,78594.0
2019-11-13 13:30:00,47.86,47.88,47.72,47.79,93922.0,41.7868,41.8043,41.6646,41.7257,93922.0
2019-11-13 14:00:00,47.79,47.83,47.77,47.83,49886.0,41.7257,41.7606,41.7082,41.7606,49886.0
2019-11-13 14:30:00,47.83,47.88,47.82,47.87,68469.0,41.7606,41.8043,41.7519,41.7955,68469.0
2019-11-13 15:00:00,47.88,47.88,47.85,47.88,47249.0,41.8043,41.8043,41.7781,41.8043,47249.0
2019-11-13 15:30:00,47.88,47.9,47.81,47.82,278288.0,41.8043,41.8217,41.7431,41.7519,278288.0
2019-11-14 09:30:00,47.45,47.51,47.35,47.36,144798.0,41.4288,41.4812,41.3415,41.3503,144798.0
2019-11-14 10:00:00,47.36,47.37,47.23,47.24,63948.0,41.3503,41.359,41.2367,41.2455,63948.0
2019-11-14 10:30:00,47.25,47.27,47.11,47.14,62264.0,41.2542,41.2717,41.132,41.1582,62264.0
2019-11-14 11:00:00,47.14,47.39,47.13,47.36,102995.0,41.1582,41.3764,41.1494,41.3503,102995.0
2019-11-14 11:30:00,47.37,47.4,47.24,47.31,94616.0,41.359,41.3852,41.2455,41.3066,94616.0
2019-11-14 12:00:00,47.32,47.39,47.29,47.34,71213.0,41.3153,41.3764,41.2891,41.3328,71213.0
2019-11-14 12:30:00,47.34,47.43,47.3,47.43,48910.0,41.3328,41.4114,41.2979,41.4114,48910.0
2019-11-14 13:00:00,47.43,47.45,47.37,47.42,47200.0,41.4114,41.4288,41.359,41.4026,47200.0
2019-11-14 13:30:00,47.42,47.43,47.33,47.37,107157.0,41.4026,41.4114,41.3241,41.359,107157.0
2019-11-14 14:00:00,47.37,47.41,47.34,47.4,127439.0,41.359,41.3939,41.3328,41.3852,127439.0
2019-11-14 14:30:00,47.4,47.41,47.37,47.38,85779.0,41.3852,41.3939,41.359,41.3677,85779.0
2019-11-14 15:00:00,47.38,47.4,47.36,47.37,126865.0,41.3677,41.3852,41.3503,41.359,126865.0
2019-11-14 15:30:00,47.37,47.39,47.33,47.38,208393.0,41.359,41.3764,41.3241,41.3677,208393.0
2019-11-15 09:30:00,46.83,47.11,46.81,47.0,296748.0,40.8875,41.132,40.87,41.0359,296748.0
2019-11-15 10:00:00,47.0,47.18,46.92,47.15,126196.0,41.0359,41.1931,40.9661,41.1669,126196.0
2019-11-15 10:30:00,47.14,47.26,47.12,47.15,133858.0,41.1582,41.2629,41.1407,41.1669,133858.0
2019-11-15 11:00:00,47.15,47.26,47.04,47.08,324193.0,41.1669,41.2629,41.0709,41.1058,324193.0
2019-11-15 11:30:00,47.1,47.2,47.01,47.18,85129.0,41.1232,41.2106,41.0447,41.1931,85129.0
2019-11-15 12:00:00,47.18,47.25,47.16,47.21,62526.0,41.1931,41.2542,41.1756,41.2193,62526.0
2019-11-15 12:30:00,47.21,47.24,47.18,47.2,50540.0,41.2193,41.2455,41.1931,41.2106,50540.0
2019-11-15 13:00:00,47.19,47.21,47.16,47.17,34685.0,41.2018,41.2193,41.1756,41.1844,34685.0
2019-11-15 13:30:00,47.17,47.21,47.12,47.21,47880.0,41.1844,41.2193,41.1407,41.2193,47880.0
2019-11-15 14:00:00,47.21,47.21,47.13,47.16,141481.0,41.2193,41.2193,41.1494,41.1756,141481.0
2019-11-15 14:30:00,47.16,47.4,47.15,47.4,261818.0,41.1756,41.3852,41.1669,41.3852,261818.0
2019-11-15 15:00:00,47.39,47.53,47.36,47.44,182102.0,41.3764,41.4987,41.3503,41.4201,182102.0
2019-11-15 15:30:00,47.45,47.5,47.42,47.44,207497.0,41.4288,41.4725,41.4026,41.4201,207497.0
2019-11-18 09:30:00,47.99,48.15,47.92,47.94,239053.0,41.9003,42.04,41.8392,41.8567,239053.0
2019-11-18 10:00:00,47.91,48.04,47.87,47.89,116510.0,41.8305,41.944,41.7955,41.813,116510.0
2019-11-18 10:30:00,47.89,48.0,47.78,47.98,93500.0,41.813,41.909,41.717,41.8916,93500.0
2019-11-18 11:00:00,47.98,48.0,47.92,47.95,72654.0,41.8916,41.909,41.8392,41.8654,72654.0
2019-11-18 11:30:00,47.94,48.1,47.89,48.0,192521.0,41.8567,41.9964,41.813,41.909,192521.0
2019-11-18 12:00:00,48.0,48.03,47.98,48.0,56251.0,41.909,41.9352,41.8916,41.909,56251.0
2019-11-18 12:30:00,48.0,48.08,47.96,47.97,67824.0,41.909,41.9789,41.8741,41.8828,67824.0
2019-11-18 13:00:00,47.97,48.0,47.9,47.95,84150.0,41.8828,41.909,41.8217,41.8654,84150.0
2019-11-18 13:30:00,47.96,47.96,47.9,47.92,93004.0,41.8741,41.8741,41.8217,41.8392,93004.0
2019-11-18 14:00:00,47.93,47.95,47.9,47.95,83985.0,41.8479,41.8654,41.8217,41.8654,83985.0
2019-11-18 14:30:00,47.95,48.0,47.94,47.98,88491.0,41.8654,41.909,41.8567,41.8916,88491.0
2019-11-18 15:00:00,47.98,47.99,47.93,47.95,76840.0,41.8916,41.9003,41.8479,41.8654,76840.0
2019-11-18 15:30:00,47.95,47.97,47.89,47.92,240111.0,41.8654,41.8828,41.813,41.8392,240111.0
2019-11-19 09:30:00,48.02,48.03,47.89,47.92,63684.0,41.9265,41.9352,41.813,41.8392,63684.0
2019-11-19 10:00:00,47.91,47.93,47.8,47.91,106796.0,41.8305,41.8479,41.7344,41.8305,106796.0
2019-11-19 10:30:00,47.91,47.96,47.6,47.61,101238.0,41.8305,41.8741,41.5598,41.5685,101238.0
2019-11-19 11:00:00,47.61,47.62,47.53,47.56,94047.0,41.5685,41.5773,41.4987,41.5249,94047.0
2019-11-19 11:30:00,47.57,47.66,47.53,47.61,78302.0,41.5336,41.6122,41.4987,41.5685,78302.0
2019-11-19 12:00:00,47.61,47.67,47.59,47.59,54657.0,41.5685,41.6209,41.5511,41.5511,54657.0
2019-11-19 12:30:00,47.59,47.63,47.54,47.62,56793.0,41.5511,41.586,41.5074,41.5773,56793.0
2019-11-19 13:00:00,47.63,47.67,47.61,47.66,52530.0,41.586,41.6209,41.5685,41.6122,52530.0
2019-11-19 13:30:00,47.66,47.69,47.64,47.65,132311.0,41.6122,41.6384,41.5947,41.6035,132311.0
2019-11-19 14:00:00,47.65,47.7,47.64,47.64,82793.0,41.6035,41.6471,41.5947,41.5947,82793.0
2019-11-19 14:30:00,47.64,47.7,47.6,47.68,84605.0,41.5947,41.6471,41.5598,41.6296,84605.0
2019-11-19 15:00:00,47.68,47.76,47.63,47.72,137879.0,41.6296,41.6995,41.586,41.6646,137879.0
2019-11-19 15:30:00,47.72,47.74,47.62,47.67,237607.0,41.6646,41.682,41.5773,41.6209,237607.0
2019-11-20 09:30:00,47.12,47.36,47.11,47.34,275232.0,41.1407,41.3503,41.132,41.3328,275232.0
2019-11-20 10:00:00,47.35,47.36,47.15,47.18,85033.0,41.3415,41.3503,41.1669,41.1931,85033.0
2019-11-20 10:30:00,47.18,47.18,47.1,47.16,165505.0,41.1931,41.1931,41.1232,41.1756,165505.0
2019-11-20 11:00:00,47.17,47.21,47.04,47.11,155612.0,41.1844,41.2193,41.0709,41.132,155612.0
2019-11-20 11:30:00,47.11,47.2,47.06,47.19,53296.0,41.132,41.2106,41.0883,41.2018,53296.0
2019-11-20 12:00:00,47.19,47.21,47.13,47.17,134310.0,41.2018,41.2193,41.1494,41.1844,134310.0
2019-11-20 12:30:00,47.16,47.18,46.97,47.03,45056.0,41.1756,41.1931,41.0097,41.0621,45056.0
2019-11-20 13:00:00,47.04,47.11,46.98,46.98,133676.0,41.0709,41.132,41.0185,41.0185,133676.0
2019-11-20 13:30:00,46.99,47.08,46.93,47.08,47197.0,41.0272,41.1058,40.9748,41.1058,47197.0
2019-11-20 14:00:00,47.08,47.16,47.02,47.16,44586.0,41.1058,41.1756,41.0534,41.1756,44586.0
2019-11-20 14:30:00,47.16,47.16,47.03,47.04,87297.0,41.1756,41.1756,41.0621,41.0709,87297.0
2019-11-20 15:00:00,47.04,47.11,46.95,46.95,135089.0,41.0709,41.132,40.9923,40.9923,135089.0
2019-11-20 15:30:00,46.95,47.01,46.91,47.01,393010.0,40.9923,41.0447,40.9574,41.0447,393010.0
2019-11-21 09:30:00,46.77,46.87,46.67,46.73,242627.0,40.8351,40.9224,40.7478,40.8002,242627.0
2019-11-21 10:00:00,46.74,46.92,46.72,46.87,155824.0,40.8089,40.9661,40.7915,40.9224,155824.0
2019-11-21 10:30:00,46.88,47.38,46.85,47.35,456839.0,40.9312,41.3677,40.905,41.3415,456839.0
2019-11-21 11:00:00,47.35,47.87,47.28,47.72,548076.0,41.3415,41.7955,41.2804,41.6646,548076.0
2019-11-21 11:30:00,47.69,47.77,47.62,47.65,71888.0,41.6384,41.7082,41.5773,41.6035,71888.0
2019-11-21 12:00:00,47.65,47.67,47.6,47.63,45289.0,41.6035,41.6209,41.5598,41.586,45289.0
2019-11-21 12:30:00,47.64,47.66,47.58,47.58,63677.0,41.5947,41.6122,41.5423,41.5423,63677.0
2019-11-21 13:00:00,47.59,47.63,47.57,47.59,63292.0,41.5511,41.586,41.5336,41.5511,63292.0
2019-11-21 13:30:00,47.6,47.64,47.55,47.57,68191.0,41.5598,41.5947,41.5161,41.5336,68191.0
2019-11-21 14:00:00,47.58,47.63,47.53,47.59,72178.0,41.5423,41.586,41.4987,41.5511,72178.0
2019-11-21 14:30:00,47.6,47.61,47.53,47.55,65347.0,41.5598,41.5685,41.4987,41.5161,65347.0
2019-11-21 15:00:00,47.56,47.6,47.54,47.56,73933.0,41.5249,41.5598,41.5074,41.5249,73933.0
2019-11-21 15:30:00,47.56,47.61,47.55,47.59,169223.0,41.5249,41.5685,41.5161,41.5511,169223.0
2019-11-22 09:30:00,48.31,48.39,48.09,48.21,236489.0,42.1797,42.2496,41.9876,42.0924,236489.0
2019-11-22 10:00:00,48.2,48.3,48.14,48.18,146999.0,42.0837,42.171,42.0313,42.0662,146999.0
2019-11-22 10:30:00,48.18,48.29,48.16,48.2,188498.0,42.0662,42.1622,42.0487,42.0837,188498.0
2019-11-22 11:00:00,48.21,48.22,47.92,47.94,159974.0,42.0924,42.1011,41.8392,41.8567,159974.0
2019-11-22 11:30:00,47.94,47.94,47.81,47.91,126278.0,41.8567,41.8567,41.7431,41.8305,126278.0
2019-11-22 12:00:00,47.91,47.98,47.86,47.95,41183.0,41.8305,41.8916,41.7868,41.8654,41183.0
2019-11-22 12:30:00,47.95,47.96,47.89,47.89,54507.0,41.8654,41.8741,41.813,41.813,54507.0
2019-11-22 13:00:00,47.9,48.03,47.87,47.98,46154.0,41.8217,41.9352,41.7955,41.8916,46154.0
2019-11-22 13:30:00,47.98,48.05,47.97,48.05,56921.0,41.8916,41.9527,41.8828,41.9527,56921.0
2019-11-22 14:00:00,48.05,48.12,48.0,48.05,107685.0,41.9527,42.0138,41.909,41.9527,107685.0
2019-11-22 14:30:00,48.05,48.09,48.0,48.02,127187.0,41.9527,41.9876,41.909,41.9265,127187.0
2019-11-22 15:00:00,48.02,48.1,48.0,48.03,91748.0,41.9265,41.9964,41.909,41.9352,91748.0
2019-11-22 15:30:00,48.03,48.05,47.96,47.96,239116.0,41.9352,41.9527,41.8741,41.8741,239116.0
2019-11-25 09:30:00,48.78,48.93,48.69,48.83,309973.0,42.5901,42.721,42.5115,42.6337,309973.0
2019-11-25 10:00:00,48.83,48.92,48.72,48.78,275861.0,42.6337,42.7123,42.5377,42.5901,275861.0
2019-11-25 10:30:00,48.79,48.91,48.76,48.76,187078.0,42.5988,42.7036,42.5726,42.5726,187078.0
2019-11-25 11:00:00,48.76,48.83,48.6,48.71,387628.0,42.5726,42.6337,42.4329,42.5289,387628.0
2019-11-25 11:30:00,48.72,48.8,48.7,48.79,56849.0,42.5377,42.6075,42.5202,42.5988,56849.0
2019-11-25 12:00:00,48.79,48.79,48.73,48.73,47687.0,42.5988,42.5988,42.5464,42.5464,47687.0
2019-11-25 12:30:00,48.73,48.76,48.69,48.75,45595.0,42.5464,42.5726,42.5115,42.5639,45595.0
2019-11-25 13:00:00,48.75,48.78,48.72,48.75,40084.0,42.5639,42.5901,42.5377,42.5639,40084.0
2019-11-25 13:30:00,48.75,48.77,48.72,48.74,41179.0,42.5639,42.5813,42.5377,42.5551,41179.0
2019-11-25 14:00:00,48.73,48.88,48.73,48.86,62274.0,42.5464,42.6774,42.5464,42.6599,62274.0
2019-11-25 14:30:00,48.86,48.93,48.85,48.89,163529.0,42.6599,42.721,42.6512,42.6861,163529.0
2019-11-25 15:00:00,48.88,48.89,48.78,48.81,157932.0,42.6774,42.6861,42.5901,42.6163,157932.0
2019-11-25 15:30:00,48.82,48.85,48.77,48.77,391630.0,42.625,42.6512,42.5813,42.5813,391630.0
2019-11-26 09:30:00,48.73,48.81,48.65,48.75,127464.0,42.5464,42.6163,42.4766,42.5639,127464.0
2019-11-26 10:00:00,48.76,48.83,48.7,48.78,48663.0,42.5726,42.6337,42.5202,42.5901,48663.0
2019-11-26 10:30:00,48.78,48.82,48.7,48.71,141772.0,42.5901,42.625,42.5202,42.5289,141772.0
2019-11-26 11:00:00,48.7,48.78,48.69,48.71,132783.0,42.5202,42.5901,42.5115,42.5289,132783.0
2019-11-26 11:30:00,48.72,48.77,48.67,48.75,119679.0,42.5377,42.5813,42.494,42.5639,119679.0
2019-11-26 12:00:00,48.75,48.75,48.66,48.72,75672.0,42.5639,42.5639,42.4853,42.5377,75672.0
2019-11-26 12:30:00,48.72,48.78,48.71,48.74,59473.0,42.5377,42.5901,42.5289,42.5551,59473.0
2019-11-26 13:00:00,48.73,48.75,48.68,48.73,47335.0,42.5464,42.5639,42.5028,42.5464,47335.0
2019-11-26 13:30:00,48.73,48.74,48.67,48.72,48298.0,42.5464,42.5551,42.494,42.5377,48298.0
2019-11-26 14:00:00,48.72,48.72,48.63,48.65,65926.0,42.5377,42.5377,42.4591,42.4766,65926.0
2019-11-26 14:30:00,48.65,48.68,48.61,48.68,62587.0,42.4766,42.5028,42.4416,42.5028,62587.0
2019-11-26 15:00:00,48.67,48.72,48.64,48.72,119736.0,42.494,42.5377,42.4678,42.5377,119736.0
2019-11-26 15:30:00,48.72,48.83,48.68,48.76,279160.0,42.5377,42.6337,42.5028,42.5726,279160.0
2019-11-27 09:30:00,48.46,48.69,48.45,48.65,203109.0,42.3107,42.5115,42.3019,42.4766,203109.0
2019-11-27 10:00:00,48.64,48.75,48.61,48.73,257477.0,42.4678,42.5639,42.4416,42.5464,257477.0
2019-11-27 10:30:00,48.73,48.78,48.62,48.75,188263.0,42.5464,42.5901,42.4504,42.5639,188263.0
2019-11-27 11:00:00,48.74,48.84,48.67,48.72,212434.0,42.5551,42.6424,42.494,42.5377,212434.0
2019-11-27 11:30:00,48.71,48.83,48.67,48.82,65202.0,42.5289,42.6337,42.494,42.625,65202.0
2019-11-27 12:00:00,48.82,48.89,48.78,48.88,43426.0,42.625,42.6861,42.5901,42.6774,43426.0
2019-11-27 12:30:00,48.88,48.89,48.8,48.89,46103.0,42.6774,42.6861,42.6075,42.6861,46103.0
2019-11-27 13:00:00,48.89,48.94,48.86,48.93,35742.0,42.6861,42.7298,42.6599,42.721,35742.0
2019-11-27 13:30:00,48.93,48.99,48.92,48.94,53195.0,42.721,42.7734,42.7123,42.7298,53195.0
2019-11-27 14:00:00,48.94,48.98,48.91,48.96,43588.0,42.7298,42.7647,42.7036,42.7472,43588.0
2019-11-27 14:30:00,48.96,49.0,48.94,49.0,29527.0,42.7472,42.7821,42.7298,42.7821,29527.0
2019-11-27 15:00:00,49.0,49.0,48.88,48.9,70751.0,42.7821,42.7821,42.6774,42.6948,70751.0
2019-11-27 15:30:00,48.9,48.9,48.77,48.77,392888.0,42.6948,42.6948,42.5813,42.5813,392888.0
2019-11-29 09:30:00,48.36,48.55,48.34,48.53,201741.0,42.2234,42.3892,42.2059,42.3718,201741.0
2019-11-29 10:00:00,48.52,48.61,48.52,48.55,106010.0,42.3631,42.4416,42.3631,42.3892,106010.0
2019-11-29 10:30:00,48.56,48.57,48.47,48.48,108712.0,42.398,42.4067,42.3194,42.3281,108712.0
2019-11-29 11:00:00,48.48,48.54,48.42,48.52,153710.0,42.3281,42.3805,42.2757,42.3631,153710.0
2019-11-29 11:30:00,48.5,48.56,48.43,48.48,103244.0,42.3456,42.398,42.2845,42.3281,103244.0
2019-11-29 12:00:00,48.48,48.54,48.48,48.51,76037.0,42.3281,42.3805,42.3281,42.3543,76037.0
2019-11-29 12:30:00,48.51,48.56,48.48,48.5,144983.0,42.3543,42.398,42.3281,42.3456,144983.0
2019-12-02 09:30:00,48.67,48.68,48.3,48.38,299867.0,42.494,42.5028,42.171,42.2408,299867.0
2019-12-02 10:00:00,48.38,48.51,48.27,48.36,180608.0,42.2408,42.3543,42.1448,42.2234,180608.0
2019-12-02 10:30:00,48.36,48.36,48.04,48.1,336218.0,42.2234,42.2234,41.944,41.9964,336218.0
2019-12-02 11:00:00,48.1,48.1,47.91,48.03,438059.0,41.9964,41.9964,41.8305,41.9352,438059.0
2019-12-02 11:30:00,48.04,48.3,48.04,48.25,173510.0,41.944,42.171,41.944,42.1273,173510.0
2019-12-02 12:00:00,48.25,48.34,48.25,48.32,58436.0,42.1273,42.2059,42.1273,42.1884,58436.0
2019-12-02 12:30:00,48.32,48.32,48.23,48.27,53893.0,42.1884,42.1884,42.1099,42.1448,53893.0
2019-12-02 13:00:00,48.27,48.37,48.27,48.36,46182.0,42.1448,42.2321,42.1448,42.2234,46182.0
2019-12-02 13:30:00,48.36,48.36,48.29,48.36,37283.0,42.2234,42.2234,42.1622,42.2234,37283.0
2019-12-02 14:00:00,48.36,48.41,48.35,48.39,61893.0,42.2234,42.267,42.2146,42.2496,61893.0
2019-12-02 14:30:00,48.41,48.44,48.37,48.4,64688.0,42.267,42.2932,42.2321,42.2583,64688.0
2019-12-02 15:00:00,48.4,48.4,48.31,48.32,84934.0,42.2583,42.2583,42.1797,42.1884,84934.0
2019-12-02 15:30:00,48.32,48.42,48.31,48.39,267123.0,42.1884,42.2757,42.1797,42.2496,267123.0
2019-12-03 09:30:00,47.54,47.87,47.5,47.81,364423.0,41.5074,41.7955,41.4725,41.7431,364423.0
2019-12-03 10:00:00,47.81,47.86,47.66,47.66,191148.0,41.7431,41.7868,41.6122,41.6122,191148.0
2019-12-03 10:30:00,47.66,47.79,47.66,47.76,160295.0,41.6122,41.7257,41.6122,41.6995,160295.0
2019-12-03 11:00:00,47.75,47.81,47.69,47.78,160752.0,41.6908,41.7431,41.6384,41.717,160752.0
2019-12-03 11:30:00,47.78,47.95,47.77,47.91,52592.0,41.717,41.8654,41.7082,41.8305,52592.0
2019-12-03 12:00:00,47.91,47.92,47.82,47.86,50289.0,41.8305,41.8392,41.7519,41.7868,50289.0
2019-12-03 12:30:00,47.87,47.9,47.84,47.85,52001.0,41.7955,41.8217,41.7693,41.7781,52001.0
2019-12-03 13:00:00,47.85,47.9,47.8,47.84,76204.0,41.7781,41.8217,41.7344,41.7693,76204.0
2019-12-03 13:30:00,47.84,47.92,47.83,47.91,42930.0,41.7693,41.8392,41.7606,41.8305,42930.0
2019-12-03 14:00:00,47.91,47.93,47.83,47.84,47352.0,41.8305,41.8479,41.7606,41.7693,47352.0
2019-12-03 14:30:00,47.84,47.91,47.84,47.89,49921.0,41.7693,41.8305,41.7693,41.813,49921.0
2019-12-03 15:00:00,47.89,47.97,47.85,47.95,61898.0,41.813,41.8828,41.7781,41.8654,61898.0
2019-12-03 15:30:00,47.95,47.97,47.88,47.89,167728.0,41.8654,41.8828,41.8043,41.813,167728.0
2019-12-04 09:30:00,47.71,47.94,47.65,47.93,530303.0,41.6558,41.8567,41.6035,41.8479,530303.0
2019-12-04 10:00:00,47.92,47.94,47.66,47.66,184920.0,41.8392,41.8567,41.6122,41.6122,184920.0
2019-12-04 10:30:00,47.66,47.83,47.63,47.74,199158.0,41.6122,41.7606,41.586,41.682,199158.0
2019-12-04 11:00:00,47.74,47.99,47.65,47.96,503515.0,41.682,41.9003,41.6035,41.8741,503515.0
2019-12-04 11:30:00,47.97,48.1,47.94,48.05,203609.0,41.8828,41.9964,41.8567,41.9527,203609.0
2019-12-04 12:00:00,48.05,48.2,48.04,48.16,140304.0,41.9527,42.0837,41.944,42.0487,140304.0
2019-12-04 12:30:00,48.16,48.21,48.12,48.17,144521.0,42.0487,42.0924,42.0138,42.0575,144521.0
2019-12-04 13:00:00,48.16,48.2,48.07,48.09,137327.0,42.0487,42.0837,41.9702,41.9876,137327.0
2019-12-04 13:30:00,48.1,48.15,48.05,48.12,64646.0,41.9964,42.04,41.9527,42.0138,64646.0
2019-12-04 14:00:00,48.13,48.19,48.08,48.17,92531.0,42.0225,42.0749,41.9789,42.0575,92531.0
2019-12-04 14:30:00,48.17,48.21,48.11,48.14,105690.0,42.0575,42.0924,42.0051,42.0313,105690.0
2019-12-04 15:00:00,48.15,48.21,48.11,48.21,283460.0,42.04,42.0924,42.0051,42.0924,283460.0
2019-12-04 15:30:00,48.21,48.24,48.18,48.2,528345.0,42.0924,42.1186,42.0662,42.0837,528345.0
2019-12-05 09:30:00,48.07,48.09,47.88,47.91,201653.0,41.9702,41.9876,41.8043,41.8305,201653.0
2019-12-05 10:00:00,47.92,47.92,47.67,47.75,72966.0,41.8392,41.8392,41.6209,41.6908,72966.0
2019-12-05 10:30:00,47.75,47.78,47.64,47.7,253023.0,41.6908,41.717,41.5947,41.6471,253023.0
2019-12-05 11:00:00,47.7,47.71,47.55,47.66,191034.0,41.6471,41.6558,41.5161,41.6122,191034.0
2019-12-05 11:30:00,47.65,47.67,47.57,47.62,83056.0,41.6035,41.6209,41.5336,41.5773,83056.0
2019-12-05 12:00:00,47.62,47.7,47.61,47.65,50873.0,41.5773,41.6471,41.5685,41.6035,50873.0
2019-12-05 12:30:00,47.65,47.68,47.63,47.67,44073.0,41.6035,41.6296,41.586,41.6209,44073.0
2019-12-05 13:00:00,47.67,47.69,47.66,47.67,41397.0,41.6209,41.6384,41.6122,41.6209,41397.0
2019-12-05 13:30:00,47.66,47.7,47.63,47.65,59332.0,41.6122,41.6471,41.586,41.6035,59332.0
2019-12-05 14:00:00,47.65,47.69,47.61,47.69,45275.0,41.6035,41.6384,41.5685,41.6384,45275.0
2019-12-05 14:30:00,47.68,47.69,47.51,47.59,78931.0,41.6296,41.6384,41.4812,41.5511,78931.0
2019-12-05 15:00:00,47.59,47.63,47.57,47.63,86205.0,41.5511,41.586,41.5336,41.586,86205.0
2019-12-05 15:30:00,47.63,47.67,47.61,47.62,170218.0,41.586,41.6209,41.5685,41.5773,170218.0
2019-12-06 09:30:00,47.73,47.73,47.59,47.59,159028.0,41.6733,41.6733,41.5511,41.5511,159028.0
2019-12-06 10:00:00,47.6,47.68,47.57,47.68,178061.0,41.5598,41.6296,41.5336,41.6296,178061.0
2019-12-06 10:30:00,47.66,47.71,47.64,47.64,152873.0,41.6122,41.6558,41.5947,41.5947,152873.0
2019-12-06 11:00:00,47.65,47.69,47.55,47.68,86241.0,41.6035,41.6384,41.5161,41.6296,86241.0
2019-12-06 11:30:00,47.68,47.78,47.64,47.7,91101.0,41.6296,41.717,41.5947,41.6471,91101.0
2019-12-06 12:00:00,47.7,47.77,47.69,47.75,66495.0,41.6471,41.7082,41.6384,41.6908,66495.0
2019-12-06 12:30:00,47.75,47.78,47.7,47.71,173522.0,41.6908,41.717,41.6471,41.6558,173522.0
2019-12-06 13:00:00,47.72,47.75,47.69,47.71,61686.0,41.6646,41.6908,41.6384,41.6558,61686.0
2019-12-06 13:30:00,47.71,47.73,47.69,47.7,98254.0,41.6558,41.6733,41.6384,41.6471,98254.0
2019-12-06 14:00:00,47.7,47.72,47.67,47.69,81291.0,41.6471,41.6646,41.6209,41.6384,81291.0
2019-12-06 14:30:00,47.69,47.71,47.67,47.69,76395.0,41.6384,41.6558,41.6209,41.6384,76395.0
2019-12-06 15:00:00,47.69,47.72,47.68,47.7,114470.0,41.6384,41.6646,41.6296,41.6471,114470.0
2019-12-06 15:30:00,47.7,47.73,47.67,47.67,272231.0,41.6471,41.6733,41.6209,41.6209,272231.0
2019-12-09 09:30:00,47.63,47.86,47.62,47.78,227401.0,41.586,41.7868,41.5773,41.717,227401.0
2019-12-09 10:00:00,47.8,47.89,47.78,47.78,104473.0,41.7344,41.813,41.717,41.717,104473.0
2019-12-09 10:30:00,47.78,47.81,47.62,47.63,105418.0,41.717,41.7431,41.5773,41.586,105418.0
2019-12-09 11:00:00,47.63,47.68,47.54,47.61,314902.0,41.586,41.6296,41.5074,41.5685,314902.0
2019-12-09 11:30:00,47.61,47.68,47.58,47.61,62501.0,41.5685,41.6296,41.5423,41.5685,62501.0
2019-12-09 12:00:00,47.61,47.62,47.53,47.58,44748.0,41.5685,41.5773,41.4987,41.5423,44748.0
2019-12-09 12:30:00,47.58,47.67,47.57,47.66,45171.0,41.5423,41.6209,41.5336,41.6122,45171.0
2019-12-09 13:00:00,47.66,47.87,47.66,47.84,248199.0,41.6122,41.7955,41.6122,41.7693,248199.0
2019-12-09 13:30:00,47.85,47.95,47.82,47.91,107108.0,41.7781,41.8654,41.7519,41.8305,107108.0
2019-12-09 14:00:00,47.91,47.91,47.83,47.88,40880.0,41.8305,41.8305,41.7606,41.8043,40880.0
2019-12-09 14:30:00,47.87,47.89,47.82,47.82,42272.0,41.7955,41.813,41.7519,41.7519,42272.0
2019-12-09 15:00:00,47.82,47.84,47.78,47.8,61063.0,41.7519,41.7693,41.717,41.7344,61063.0
2019-12-09 15:30:00,47.8,47.8,47.75,47.76,140758.0,41.7344,41.7344,41.6908,41.6995,140758.0
2019-12-10 09:30:00,47.47,47.68,47.45,47.65,397181.0,41.4463,41.6296,41.4288,41.6035,397181.0
2019-12-10 10:00:00,47.65,47.72,47.61,47.65,255830.0,41.6035,41.6646,41.5685,41.6035,255830.0
2019-12-10 10:30:00,47.66,47.73,47.64,47.69,172235.0,41.6122,41.6733,41.5947,41.6384,172235.0
2019-12-10 11:00:00,47.69,47.87,47.63,47.87,302587.0,41.6384,41.7955,41.586,41.7955,302587.0
2019-12-10 11:30:00,47.88,47.94,47.83,47.94,67965.0,41.8043,41.8567,41.7606,41.8567,67965.0
2019-12-10 12:00:00,47.94,47.99,47.91,47.97,93214.0,41.8567,41.9003,41.8305,41.8828,93214.0
2019-12-10 12:30:00,47.96,47.98,47.91,47.96,74887.0,41.8741,41.8916,41.8305,41.8741,74887.0
2019-12-10 13:00:00,47.96,47.99,47.93,47.96,63654.0,41.8741,41.9003,41.8479,41.8741,63654.0
2019-12-10 13:30:00,47.96,48.02,47.95,47.99,66826.0,41.8741,41.9265,41.8654,41.9003,66826.0
2019-12-10 14:00:00,47.99,48.04,47.98,48.02,56166.0,41.9003,41.944,41.8916,41.9265,56166.0
2019-12-10 14:30:00,48.02,48.04,47.96,47.99,206520.0,41.9265,41.944,41.8741,41.9003,206520.0
2019-12-10 15:00:00,47.99,48.02,47.9,47.97,208634.0,41.9003,41.9265,41.8217,41.8828,208634.0
2019-12-10 15:30:00,47.96,47.98,47.9,47.94,239033.0,41.8741,41.8916,41.8217,41.8567,239033.0
2019-12-11 09:30:00,48.08,48.5,48.07,48.47,305798.0,41.9789,42.3456,41.9702,42.3194,305798.0
2019-12-11 10:00:00,48.48,48.5,48.05,48.09,452153.0,42.3281,42.3456,41.9527,41.9876,452153.0
2019-12-11 10:30:00,48.09,48.35,48.08,48.25,292204.0,41.9876,42.2146,41.9789,42.1273,292204.0
2019-12-11 11:00:00,48.25,48.36,48.23,48.26,171818.0,42.1273,42.2234,42.1099,42.136,171818.0
2019-12-11 11:30:00,48.26,48.34,48.18,48.18,81066.0,42.136,42.2059,42.0662,42.0662,81066.0
2019-12-11 12:00:00,48.18,48.2,48.1,48.1,75154.0,42.0662,42.0837,41.9964,41.9964,75154.0
2019-12-11 12:30:00,48.11,48.19,48.09,48.19,249197.0,42.0051,42.0749,41.9876,42.0749,249197.0
2019-12-11 13:00:00,48.18,48.21,48.14,48.19,165381.0,42.0662,42.0924,42.0313,42.0749,165381.0
2019-12-11 13:30:00,48.19,48.21,48.1,48.17,102518.0,42.0749,42.0924,41.9964,42.0575,102518.0
2019-12-11 14:00:00,48.18,48.31,48.12,48.28,109634.0,42.0662,42.1797,42.0138,42.1535,109634.0
2019-12-11 14:30:00,48.27,48.34,48.24,48.27,75971.0,42.1448,42.2059,42.1186,42.1448,75971.0
2019-12-11 15:00:00,48.28,48.29,48.21,48.25,59848.0,42.1535,42.1622,42.0924,42.1273,59848.0
2019-12-11 15:30:00,48.25,48.27,48.16,48.18,237770.0,42.1273,42.1448,42.0487,42.0662,237770.0
2019-12-12 09:30:00,48.05,48.31,48.05,48.3,221226.0,41.9527,42.1797,41.9527,42.171,221226.0
2019-12-12 10:00:00,48.31,48.48,48.28,48.48,185798.0,42.1797,42.3281,42.1535,42.3281,185798.0
2019-12-12 10:30:00,48.47,48.5,48.27,48.3,194809.0,42.3194,42.3456,42.1448,42.171,194809.0
2019-12-12 11:00:00,48.3,48.31,47.99,48.0,249845.0,42.171,42.1797,41.9003,41.909,249845.0
2019-12-12 11:30:00,47.98,47.99,47.82,47.9,82601.0,41.8916,41.9003,41.7519,41.8217,82601.0
2019-12-12 12:00:00,47.89,47.92,47.75,47.76,61576.0,41.813,41.8392,41.6908,41.6995,61576.0
2019-12-12 12:30:00,47.76,47.92,47.74,47.81,110571.0,41.6995,41.8392,41.682,41.7431,110571.0
2019-12-12 13:00:00,47.81,47.88,47.8,47.82,41829.0,41.7431,41.8043,41.7344,41.7519,41829.0
2019-12-12 13:30:00,47.83,47.83,47.75,47.76,34397.0,41.7606,41.7606,41.6908,41.6995,34397.0
2019-12-12 14:00:00,47.77,47.82,47.75,47.82,58047.0,41.7082,41.7519,41.6908,41.7519,58047.0
2019-12-12 14:30:00,47.83,47.99,47.82,47.9,72056.0,41.7606,41.9003,41.7519,41.8217,72056.0
2019-12-12 15:00:00,47.89,47.94,47.84,47.89,66798.0,41.813,41.8567,41.7693,41.813,66798.0
2019-12-12 15:30:00,47.9,47.99,47.9,47.93,185392.0,41.8217,41.9003,41.8217,41.8479,185392.0
2019-12-13 09:30:00,48.39,48.45,48.25,48.4,220652.0,42.2496,42.3019,42.1273,42.2583,220652.0
2019-12-13 10:00:00,48.4,48.59,48.26,48.32,219903.0,42.2583,42.4242,42.136,42.1884,219903.0
2019-12-13 10:30:00,48.32,48.38,48.25,48.32,111143.0,42.1884,42.2408,42.1273,42.1884,111143.0
2019-12-13 11:00:00,48.32,48.38,48.2,48.31,121937.0,42.1884,42.2408,42.0837,42.1797,121937.0
2019-12-13 11:30:00,48.31,48.35,48.21,48.34,94368.0,42.1797,42.2146,42.0924,42.2059,94368.0
2019-12-13 12:00:00,48.34,48.41,48.3,48.38,104100.0,42.2059,42.267,42.171,42.2408,104100.0
2019-12-13 12:30:00,48.37,48.47,48.37,48.45,66346.0,42.2321,42.3194,42.2321,42.3019,66346.0
2019-12-13 13:00:00,48.45,48.51,48.44,48.49,73241.0,42.3019,42.3543,42.2932,42.3369,73241.0
2019-12-13 13:30:00,48.49,48.51,48.44,48.48,69679.0,42.3369,42.3543,42.2932,42.3281,69679.0
2019-12-13 14:00:00,48.49,48.5,48.41,48.41,46790.0,42.3369,42.3456,42.267,42.267,46790.0
2019-12-13 14:30:00,48.42,48.45,48.4,48.45,48530.0,42.2757,42.3019,42.2583,42.3019,48530.0
2019-12-13 15:00:00,48.44,48.49,48.36,48.37,132811.0,42.2932,42.3369,42.2234,42.2321,132811.0
2019-12-13 15:30:00,48.37,48.45,48.35,48.36,202381.0,42.2321,42.3019,42.2146,42.2234,202381.0
2019-12-16 09:30:00,49.48,49.48,49.26,49.27,356140.0,43.2012,43.2012,43.0092,43.0179,356140.0
2019-12-16 10:00:00,49.28,49.6,49.26,49.53,247485.0,43.0266,43.306,43.0092,43.2449,247485.0
2019-12-16 10:30:00,49.54,49.56,49.4,49.45,194546.0,43.2536,43.2711,43.1314,43.175,194546.0
2019-12-16 11:00:00,49.45,49.53,49.42,49.45,179359.0,43.175,43.2449,43.1488,43.175,179359.0
2019-12-16 11:30:00,49.43,49.43,49.21,49.23,134899.0,43.1576,43.1576,42.9655,42.983,134899.0
2019-12-16 12:00:00,49.23,49.31,49.23,49.29,389094.0,42.983,43.0528,42.983,43.0353,389094.0
2019-12-16 12:30:00,49.3,49.38,49.28,49.36,273883.0,43.0441,43.1139,43.0266,43.0965,273883.0
2019-12-16 13:00:00,49.36,49.37,49.21,49.23,120879.0,43.0965,43.1052,42.9655,42.983,120879.0
2019-12-16 13:30:00,49.23,49.31,49.21,49.3,82844.0,42.983,43.0528,42.9655,43.0441,82844.0
2019-12-16 14:00:00,49.3,49.32,49.26,49.28,87353.0,43.0441,43.0615,43.0092,43.0266,87353.0
2019-12-16 14:30:00,49.29,49.31,49.19,49.26,199050.0,43.0353,43.0528,42.948,43.0092,199050.0
2019-12-16 15:00:00,49.25,49.34,49.24,49.3,113207.0,43.0004,43.079,42.9917,43.0441,113207.0
2019-12-16 15:30:00,49.3,49.39,49.3,49.31,208830.0,43.0441,43.1227,43.0441,43.0528,208830.0
2019-12-17 09:30:00,49.05,49.12,48.99,49.05,177475.0,42.8258,42.8869,42.7734,42.8258,177475.0
2019-12-17 10:00:00,49.06,49.13,49.02,49.11,59896.0,42.8345,42.8956,42.7996,42.8782,59896.0
2019-12-17 10:30:00,49.11,49.14,49.04,49.05,87092.0,42.8782,42.9044,42.8171,42.8258,87092.0
2019-12-17 11:00:00,49.05,49.13,48.96,48.97,148492.0,42.8258,42.8956,42.7472,42.756,148492.0
2019-12-17 11:30:00,48.97,49.04,48.89,49.04,120953.0,42.756,42.8171,42.6861,42.8171,120953.0
2019-12-17 12:00:00,49.03,49.06,48.99,49.05,24916.0,42.8083,42.8345,42.7734,42.8258,24916.0
2019-12-17 12:30:00,49.06,49.11,49.03,49.08,33169.0,42.8345,42.8782,42.8083,42.852,33169.0
2019-12-17 13:00:00,49.08,49.08,48.97,49.03,121085.0,42.852,42.852,42.756,42.8083,121085.0
2019-12-17 13:30:00,49.03,49.04,48.99,49.04,59589.0,42.8083,42.8171,42.7734,42.8171,59589.0
2019-12-17 14:00:00,49.04,49.06,49.0,49.05,40393.0,42.8171,42.8345,42.7821,42.8258,40393.0
2019-12-17 14:30:00,49.06,49.08,49.01,49.07,42828.0,42.8345,42.852,42.7909,42.8433,42828.0
2019-12-17 15:00:00,49.07,49.08,49.0,49.07,72344.0,42.8433,42.852,42.7821,42.8433,72344.0
2019-12-17 15:30:00,49.07,49.09,48.97,48.99,171457.0,42.8433,42.8607,42.756,42.7734,171457.0
2019-12-18 09:30:00,48.97,49.16,48.95,49.02,173671.0,42.756,42.9218,42.7385,42.7996,173671.0
2019-12-18 10:00:00,49.02,49.08,48.86,48.9,119712.0,42.7996,42.852,42.6599,42.6948,119712.0
2019-12-18 10:30:00,48.89,49.05,48.87,48.94,134811.0,42.6861,42.8258,42.6686,42.7298,134811.0
2019-12-18 11:00:00,48.94,48.97,48.89,48.97,92761.0,42.7298,42.756,42.6861,42.756,92761.0
2019-12-18 11:30:00,48.97,48.97,48.85,48.86,52313.0,42.756,42.756,42.6512,42.6599,52313.0
2019-12-18 12:00:00,48.86,49.0,48.85,48.95,96722.0,42.6599,42.7821,42.6512,42.7385,96722.0
2019-12-18 12:30:00,48.95,49.01,48.94,49.01,75625.0,42.7385,42.7909,42.7298,42.7909,75625.0
2019-12-18 13:00:00,49.0,49.07,48.99,49.04,60145.0,42.7821,42.8433,42.7734,42.8171,60145.0
2019-12-18 13:30:00,49.04,49.04,48.91,49.0,232982.0,42.8171,42.8171,42.7036,42.7821,232982.0
2019-12-18 14:00:00,49.0,49.09,48.99,49.05,60181.0,42.7821,42.8607,42.7734,42.8258,60181.0
2019-12-18 14:30:00,49.06,49.16,49.04,49.16,107657.0,42.8345,42.9218,42.8171,42.9218,107657.0
2019-12-18 15:00:00,49.15,49.16,49.11,49.11,101843.0,42.9131,42.9218,42.8782,42.8782,101843.0
2019-12-18 15:30:00,49.11,49.27,49.11,49.24,347857.0,42.8782,43.0179,42.8782,42.9917,347857.0
2019-12-19 09:30:00,49.3,49.41,49.18,49.4,182793.0,43.0441,43.1401,42.9393,43.1314,182793.0
2019-12-19 10:00:00,49.41,49.44,49.28,49.39,89934.0,43.1401,43.1663,43.0266,43.1227,89934.0
2019-12-19 10:30:00,49.4,49.5,49.36,49.48,147704.0,43.1314,43.2187,43.0965,43.2012,147704.0
2019-12-19 11:00:00,49.48,49.65,49.43,49.62,119370.0,43.2012,43.3497,43.1576,43.3235,119370.0
2019-12-19 11:30:00,49.62,49.78,49.62,49.67,216309.0,43.3235,43.4632,43.3235,43.3671,216309.0
2019-12-19 12:00:00,49.68,49.68,49.63,49.64,58534.0,43.3759,43.3759,43.3322,43.3409,58534.0
2019-12-19 12:30:00,49.63,49.68,49.61,49.66,33208.0,43.3322,43.3759,43.3147,43.3584,33208.0
2019-12-19 13:00:00,49.66,49.67,49.6,49.63,49789.0,43.3584,43.3671,43.306,43.3322,49789.0
2019-12-19 13:30:00,49.62,49.8,49.6,49.79,76380.0,43.3235,43.4806,43.306,43.4719,76380.0
2019-12-19 14:00:00,49.79,49.84,49.77,49.84,77480.0,43.4719,43.5156,43.4544,43.5156,77480.0
2019-12-19 14:30:00,49.84,50.0,49.81,49.87,191947.0,43.5156,43.6552,43.4894,43.5417,191947.0
2019-12-19 15:00:00,49.88,50.13,49.88,50.1,605114.0,43.5505,43.7688,43.5505,43.7426,605114.0
2019-12-19 15:30:00,50.07,50.12,49.97,49.97,861904.0,43.7164,43.76,43.6291,43.6291,861904.0
2019-12-20 09:30:00,50.54,50.73,50.33,50.37,567413.0,44.1267,44.2926,43.9434,43.9783,567413.0
2019-12-20 10:00:00,50.37,50.51,50.35,50.5,222108.0,43.9783,44.1005,43.9608,44.0918,222108.0
2019-12-20 10:30:00,50.49,50.68,50.49,50.68,244048.0,44.0831,44.249,44.0831,44.249,244048.0
2019-12-20 11:00:00,50.68,50.82,50.59,50.81,410506.0,44.249,44.3712,44.1704,44.3625,410506.0
2019-12-20 11:30:00,50.81,50.96,50.64,50.65,226308.0,44.3625,44.4934,44.214,44.2228,226308.0
2019-12-20 12:00:00,50.65,50.71,50.61,50.65,179894.0,44.2228,44.2752,44.1878,44.2228,179894.0
2019-12-20 12:30:00,50.65,50.68,50.63,50.68,66926.0,44.2228,44.249,44.2053,44.249,66926.0
2019-12-20 13:00:00,50.67,50.77,50.63,50.77,166018.0,44.2402,44.3275,44.2053,44.3275,166018.0
2019-12-20 13:30:00,50.76,51.23,50.76,50.87,634452.0,44.3188,44.7292,44.3188,44.4149,634452.0
2019-12-20 14:00:00,50.86,50.88,50.81,50.82,84480.0,44.4061,44.4236,44.3625,44.3712,84480.0
2019-12-20 14:30:00,50.82,50.84,50.73,50.75,216208.0,44.3712,44.3887,44.2926,44.3101,216208.0
2019-12-20 15:00:00,50.75,50.75,50.61,50.64,162815.0,44.3101,44.3101,44.1878,44.214,162815.0
2019-12-20 15:30:00,50.64,50.65,50.45,50.46,738643.0,44.214,44.2228,44.0481,44.0569,738643.0
2019-12-23 09:30:00,50.4,50.41,50.22,50.23,171193.0,44.0045,44.0132,43.8473,43.8561,171193.0
2019-12-23 10:00:00,50.24,50.26,50.06,50.18,205708.0,43.8648,43.8823,43.7076,43.8124,205708.0
2019-12-23 10:30:00,50.18,50.21,50.09,50.11,137838.0,43.8124,43.8386,43.7338,43.7513,137838.0
2019-12-23 11:00:00,50.11,50.15,49.98,50.05,164571.0,43.7513,43.7862,43.6378,43.6989,164571.0
2019-12-23 11:30:00,50.05,50.07,50.0,50.03,99010.0,43.6989,43.7164,43.6552,43.6814,99010.0
2019-12-23 12:00:00,50.03,50.04,49.9,49.9,126990.0,43.6814,43.6902,43.5679,43.5679,126990.0
2019-12-23 12:30:00,49.91,49.92,49.87,49.87,82907.0,43.5767,43.5854,43.5417,43.5417,82907.0
2019-12-23 13:00:00,49.87,49.93,49.86,49.89,77698.0,43.5417,43.5941,43.533,43.5592,77698.0
2019-12-23 13:30:00,49.89,49.93,49.85,49.88,95711.0,43.5592,43.5941,43.5243,43.5505,95711.0
2019-12-23 14:00:00,49.88,49.91,49.87,49.89,53101.0,43.5505,43.5767,43.5417,43.5592,53101.0
2019-12-23 14:30:00,49.89,49.9,49.86,49.87,120134.0,43.5592,43.5679,43.533,43.5417,120134.0
2019-12-23 15:00:00,49.87,49.9,49.85,49.86,111160.0,43.5417,43.5679,43.5243,43.533,111160.0
2019-12-23 15:30:00,49.86,49.89,49.76,49.89,419831.0,43.533,43.5592,43.4457,43.5592,419831.0
2019-12-24 09:30:00,49.79,49.79,49.6,49.74,92482.0,43.4719,43.4719,43.306,43.4282,92482.0
2019-12-24 10:00:00,49.75,49.9,49.73,49.9,212371.0,43.437,43.5679,43.4195,43.5679,212371.0
2019-12-24 10:30:00,49.9,49.92,49.8,49.81,74161.0,43.5679,43.5854,43.4806,43.4894,74161.0
2019-12-24 11:00:00,49.82,49.85,49.79,49.81,48729.0,43.4981,43.5243,43.4719,43.4894,48729.0
2019-12-24 11:30:00,49.82,49.84,49.75,49.84,64930.0,43.4981,43.5156,43.437,43.5156,64930.0
2019-12-24 12:00:00,49.84,49.89,49.81,49.84,62077.0,43.5156,43.5592,43.4894,43.5156,62077.0
2019-12-24 12:30:00,49.84,49.91,49.84,49.89,101798.0,43.5156,43.5767,43.5156,43.5592,101798.0
2019-12-26 09:30:00,49.85,49.93,49.79,49.91,51972.0,43.5243,43.5941,43.4719,43.5767,51972.0
2019-12-26 10:00:00,49.9,49.93,49.85,49.86,32864.0,43.5679,43.5941,43.5243,43.533,32864.0
2019-12-26 10:30:00,49.86,49.89,49.85,49.87,34941.0,43.533,43.5592,43.5243,43.5417,34941.0
2019-12-26 11:00:00,49.87,49.94,49.86,49.93,70037.0,43.5417,43.6029,43.533,43.5941,70037.0
2019-12-26 11:30:00,49.93,49.94,49.89,49.91,85520.0,43.5941,43.6029,43.5592,43.5767,85520.0
2019-12-26 12:00:00,49.91,49.95,49.91,49.93,68276.0,43.5767,43.6116,43.5767,43.5941,68276.0
2019-12-26 12:30:00,49.93,49.95,49.86,49.89,111453.0,43.5941,43.6116,43.533,43.5592,111453.0
2019-12-26 13:00:00,49.88,49.93,49.85,49.88,171436.0,43.5505,43.5941,43.5243,43.5505,171436.0
2019-12-26 13:30:00,49.88,49.89,49.84,49.85,26238.0,43.5505,43.5592,43.5156,43.5243,26238.0
2019-12-26 14:00:00,49.85,49.85,49.78,49.8,22341.0,43.5243,43.5243,43.4632,43.4806,22341.0
2019-12-26 14:30:00,49.8,49.82,49.77,49.77,28003.0,43.4806,43.4981,43.4544,43.4544,28003.0
2019-12-26 15:00:00,49.77,49.86,49.77,49.83,37233.0,43.4544,43.533,43.4544,43.5068,37233.0
2019-12-26 15:30:00,49.83,49.88,49.77,49.86,133545.0,43.5068,43.5505,43.4544,43.533,133545.0
2019-12-27 09:30:00,50.57,50.59,50.29,50.38,251264.0,44.1529,44.1704,43.9085,43.987,251264.0
2019-12-27 10:00:00,50.37,50.53,50.33,50.48,140665.0,43.9783,44.118,43.9434,44.0743,140665.0
2019-12-27 10:30:00,50.48,50.57,50.43,50.53,114487.0,44.0743,44.1529,44.0307,44.118,114487.0
2019-12-27 11:00:00,50.53,50.62,50.49,50.57,112111.0,44.118,44.1966,44.0831,44.1529,112111.0
2019-12-27 11:30:00,50.57,50.66,50.51,50.53,83098.0,44.1529,44.2315,44.1005,44.118,83098.0
2019-12-27 12:00:00,50.54,50.54,50.43,50.43,69790.0,44.1267,44.1267,44.0307,44.0307,69790.0
2019-12-27 12:30:00,50.42,50.49,50.42,50.47,71776.0,44.022,44.0831,44.022,44.0656,71776.0
2019-12-27 13:00:00,50.48,50.49,50.41,50.44,77001.0,44.0743,44.0831,44.0132,44.0394,77001.0
2019-12-27 13:30:00,50.45,50.47,50.4,50.45,37275.0,44.0481,44.0656,44.0045,44.0481,37275.0
2019-12-27 14:00:00,50.45,50.47,50.4,50.41,64469.0,44.0481,44.0656,44.0045,44.0132,64469.0
2019-12-27 14:30:00,50.4,50.46,50.36,50.45,54858.0,44.0045,44.0569,43.9696,44.0481,54858.0
2019-12-27 15:00:00,50.44,50.51,50.42,50.5,47619.0,44.0394,44.1005,44.022,44.0918,47619.0
2019-12-27 15:30:00,50.5,50.51,50.42,50.44,169700.0,44.0918,44.1005,44.022,44.0394,169700.0
2019-12-30 09:30:00,50.83,50.84,50.48,50.58,258849.0,44.3799,44.3887,44.0743,44.1617,258849.0
2019-12-30 10:00:00,50.58,50.59,50.27,50.36,215326.0,44.1617,44.1704,43.891,43.9696,215326.0
2019-12-30 10:30:00,50.36,50.44,50.25,50.4,129729.0,43.9696,44.0394,43.8735,44.0045,129729.0
2019-12-30 11:00:00,50.4,50.42,50.26,50.37,146507.0,44.0045,44.022,43.8823,43.9783,146507.0
2019-12-30 11:30:00,50.36,50.36,50.18,50.22,79322.0,43.9696,43.9696,43.8124,43.8473,79322.0
2019-12-30 12:00:00,50.22,50.26,50.21,50.22,57887.0,43.8473,43.8823,43.8386,43.8473,57887.0
2019-12-30 12:30:00,50.21,50.21,50.1,50.11,71317.0,43.8386,43.8386,43.7426,43.7513,71317.0
2019-12-30 13:00:00,50.11,50.11,49.91,49.91,102079.0,43.7513,43.7513,43.5767,43.5767,102079.0
2019-12-30 13:30:00,49.91,49.95,49.88,49.89,133629.0,43.5767,43.6116,43.5505,43.5592,133629.0
2019-12-30 14:00:00,49.9,49.94,49.81,49.93,62328.0,43.5679,43.6029,43.4894,43.5941,62328.0
2019-12-30 14:30:00,49.94,49.98,49.89,49.92,55202.0,43.6029,43.6378,43.5592,43.5854,55202.0
2019-12-30 15:00:00,49.93,50.01,49.92,50.0,68220.0,43.5941,43.664,43.5854,43.6552,68220.0
2019-12-30 15:30:00,50.0,50.03,49.96,50.02,182833.0,43.6552,43.6814,43.6203,43.6727,182833.0
2019-12-31 09:30:00,49.77,49.95,49.77,49.82,171978.0,43.4544,43.6116,43.4544,43.4981,171978.0
2019-12-31 10:00:00,49.82,49.93,49.79,49.8,134849.0,43.4981,43.5941,43.4719,43.4806,134849.0
2019-12-31 10:30:00,49.8,49.91,49.78,49.88,63215.0,43.4806,43.5767,43.4632,43.5505,63215.0
2019-12-31 11:00:00,49.89,49.9,49.8,49.8,60864.0,43.5592,43.5679,43.4806,43.4806,60864.0
2019-12-31 11:30:00,49.8,49.81,49.74,49.78,64185.0,43.4806,43.4894,43.4282,43.4632,64185.0
2019-12-31 12:00:00,49.8,49.85,49.79,49.84,58489.0,43.4806,43.5243,43.4719,43.5156,58489.0
2019-12-31 12:30:00,49.84,49.85,49.78,49.8,35525.0,43.5156,43.5243,43.4632,43.4806,35525.0
2019-12-31 13:00:00,49.8,49.84,49.75,49.77,64957.0,43.4806,43.5156,43.437,43.4544,64957.0
2019-12-31 13:30:00,49.77,49.84,49.76,49.77,86207.0,43.4544,43.5156,43.4457,43.4544,86207.0
2019-12-31 14:00:00,49.77,49.78,49.68,49.75,83975.0,43.4544,43.4632,43.3759,43.437,83975.0
2019-12-31 14:30:00,49.75,49.77,49.72,49.75,64664.0,43.437,43.4544,43.4108,43.437,64664.0
2019-12-31 15:00:00,49.76,49.84,49.74,49.83,91517.0,43.4457,43.5156,43.4282,43.5068,91517.0
2019-12-31 15:30:00,49.84,49.93,49.79,49.86,215664.0,43.5156,43.5941,43.4719,43.533,215664.0
2020-01-02 09:30:00,50.3,50.42,50.16,50.22,562254.0,43.9172,44.022,43.7949,43.8473,562254.0
2020-01-02 10:00:00,50.22,50.36,50.18,50.35,286158.0,43.8473,43.9696,43.8124,43.9608,286158.0
2020-01-02 10:30:00,50.36,50.48,50.34,50.48,249050.0,43.9696,44.0743,43.9521,44.0743,249050.0
2020-01-02 11:00:00,50.48,50.49,50.26,50.29,171825.0,44.0743,44.0831,43.8823,43.9085,171825.0
2020-01-02 11:30:00,50.29,50.33,50.13,50.25,224139.0,43.9085,43.9434,43.7688,43.8735,224139.0
2020-01-02 12:00:00,50.24,50.26,50.13,50.25,210573.0,43.8648,43.8823,43.7688,43.8735,210573.0
2020-01-02 12:30:00,50.25,50.29,50.24,50.28,76097.0,43.8735,43.9085,43.8648,43.8997,76097.0
2020-01-02 13:00:00,50.29,50.29,50.25,50.27,63492.0,43.9085,43.9085,43.8735,43.891,63492.0
2020-01-02 13:30:00,50.26,50.34,50.26,50.34,135286.0,43.8823,43.9521,43.8823,43.9521,135286.0
2020-01-02 14:00:00,50.34,50.41,50.32,50.4,440201.0,43.9521,44.0132,43.9346,44.0045,440201.0
2020-01-02 14:30:00,50.39,50.45,50.35,50.41,63560.0,43.9958,44.0481,43.9608,44.0132,63560.0
2020-01-02 15:00:00,50.41,50.44,50.4,50.42,116586.0,44.0132,44.0394,44.0045,44.022,116586.0
2020-01-02 15:30:00,50.43,50.46,50.39,50.4,498067.0,44.0307,44.0569,43.9958,44.0045,498067.0
2020-01-03 09:30:00,49.88,50.25,49.83,50.13,136018.0,43.5505,43.8735,43.5068,43.7688,136018.0
2020-01-03 10:00:00,50.13,50.21,50.07,50.19,84636.0,43.7688,43.8386,43.7164,43.8211,84636.0
2020-01-03 10:30:00,50.19,50.26,50.17,50.21,75998.0,43.8211,43.8823,43.8037,43.8386,75998.0
2020-01-03 11:00:00,50.21,50.27,50.18,50.21,54739.0,43.8386,43.891,43.8124,43.8386,54739.0
2020-01-03 11:30:00,50.22,50.37,50.21,50.29,70676.0,43.8473,43.9783,43.8386,43.9085,70676.0
2020-01-03 12:00:00,50.28,50.36,50.28,50.36,39098.0,43.8997,43.9696,43.8997,43.9696,39098.0
2020-01-03 12:30:00,50.36,50.38,50.32,50.33,25255.0,43.9696,43.987,43.9346,43.9434,25255.0
2020-01-03 13:00:00,50.32,50.35,50.21,50.25,39432.0,43.9346,43.9608,43.8386,43.8735,39432.0
2020-01-03 13:30:00,50.25,50.26,50.15,50.21,55625.0,43.8735,43.8823,43.7862,43.8386,55625.0
2020-01-03 14:00:00,50.21,50.25,50.14,50.22,63237.0,43.8386,43.8735,43.7775,43.8473,63237.0
2020-01-03 14:30:00,50.21,50.22,50.16,50.18,40115.0,43.8386,43.8473,43.7949,43.8124,40115.0
2020-01-03 15:00:00,50.18,50.21,50.15,50.15,73793.0,43.8124,43.8386,43.7862,43.7862,73793.0
2020-01-03 15:30:00,50.16,50.19,50.07,50.09,211601.0,43.7949,43.8211,43.7164,43.7338,211601.0
2020-01-06 09:30:00,50.04,50.18,50.0,50.18,140218.0,43.6902,43.8124,43.6552,43.8124,140218.0
2020-01-06 10:00:00,50.18,50.22,50.1,50.1,257657.0,43.8124,43.8473,43.7426,43.7426,257657.0
2020-01-06 10:30:00,50.12,50.2,50.05,50.09,87757.0,43.76,43.8299,43.6989,43.7338,87757.0
2020-01-06 11:00:00,50.09,50.14,49.99,49.99,81030.0,43.7338,43.7775,43.6465,43.6465,81030.0
2020-01-06 11:30:00,50.0,50.14,50.0,50.03,71440.0,43.6552,43.7775,43.6552,43.6814,71440.0
2020-01-06 12:00:00,50.03,50.05,49.86,49.87,71453.0,43.6814,43.6989,43.533,43.5417,71453.0
2020-01-06 12:30:00,49.87,49.87,49.74,49.79,125093.0,43.5417,43.5417,43.4282,43.4719,125093.0
2020-01-06 13:00:00,49.79,49.88,49.78,49.84,47657.0,43.4719,43.5505,43.4632,43.5156,47657.0
2020-01-06 13:30:00,49.85,49.9,49.83,49.86,82541.0,43.5243,43.5679,43.5068,43.533,82541.0
2020-01-06 14:00:00,49.86,49.95,49.83,49.92,64218.0,43.533,43.6116,43.5068,43.5854,64218.0
2020-01-06 14:30:00,49.93,49.95,49.85,49.86,216548.0,43.5941,43.6116,43.5243,43.533,216548.0
2020-01-06 15:00:00,49.87,49.97,49.84,49.91,212469.0,43.5417,43.6291,43.5156,43.5767,212469.0
2020-01-06 15:30:00,49.91,49.97,49.87,49.87,247627.0,43.5767,43.6291,43.5417,43.5417,247627.0
2020-01-07 09:30:00,50.14,50.15,49.87,49.91,550449.0,43.7775,43.7862,43.5417,43.5767,550449.0
2020-01-07 10:00:00,49.9,50.05,49.87,50.05,131756.0,43.5679,43.6989,43.5417,43.6989,131756.0
2020-01-07 10:30:00,50.05,50.07,49.92,50.0,68341.0,43.6989,43.7164,43.5854,43.6552,68341.0
2020-01-07 11:00:00,49.99,50.06,49.97,50.04,85248.0,43.6465,43.7076,43.6291,43.6902,85248.0
2020-01-07 11:30:00,50.04,50.18,50.03,50.15,63855.0,43.6902,43.8124,43.6814,43.7862,63855.0
2020-01-07 12:00:00,50.16,50.3,50.15,50.26,66421.0,43.7949,43.9172,43.7862,43.8823,66421.0
2020-01-07 12:30:00,50.27,50.27,50.23,50.26,29979.0,43.891,43.891,43.8561,43.8823,29979.0
2020-01-07 13:00:00,50.26,50.27,50.2,50.26,26272.0,43.8823,43.891,43.8299,43.8823,26272.0
2020-01-07 13:30:00,50.25,50.26,50.2,50.2,42539.0,43.8735,43.8823,43.8299,43.8299,42539.0
2020-01-07 14:00:00,50.21,50.21,50.13,50.15,49175.0,43.8386,43.8386,43.7688,43.7862,49175.0
2020-01-07 14:30:00,50.14,50.18,50.13,50.16,46801.0,43.7775,43.8124,43.7688,43.7949,46801.0
2020-01-07 15:00:00,50.16,50.21,50.14,50.14,63870.0,43.7949,43.8386,43.7775,43.7775,63870.0
2020-01-07 15:30:00,50.14,50.15,50.03,50.07,278990.0,43.7775,43.7862,43.6814,43.7164,278990.0
2020-01-08 09:30:00,49.87,50.11,49.86,50.03,131752.0,43.5417,43.7513,43.533,43.6814,131752.0
2020-01-08 10:00:00,50.03,50.06,49.87,49.88,113400.0,43.6814,43.7076,43.5417,43.5505,113400.0
2020-01-08 10:30:00,49.88,49.91,49.8,49.83,193129.0,43.5505,43.5767,43.4806,43.5068,193129.0
2020-01-08 11:00:00,49.83,49.85,49.74,49.83,85926.0,43.5068,43.5243,43.4282,43.5068,85926.0
2020-01-08 11:30:00,49.83,49.97,49.78,49.86,92445.0,43.5068,43.6291,43.4632,43.533,92445.0
2020-01-08 12:00:00,49.86,49.91,49.82,49.89,90900.0,43.533,43.5767,43.4981,43.5592,90900.0
2020-01-08 12:30:00,49.89,49.96,49.86,49.95,51141.0,43.5592,43.6203,43.533,43.6116,51141.0
2020-01-08 13:00:00,49.95,49.97,49.87,49.88,72741.0,43.6116,43.6291,43.5417,43.5505,72741.0
2020-01-08 13:30:00,49.89,49.99,49.88,49.98,111491.0,43.5592,43.6465,43.5505,43.6378,111491.0
2020-01-08 14:00:00,49.99,50.03,49.98,50.01,69979.0,43.6465,43.6814,43.6378,43.664,69979.0
2020-01-08 14:30:00,50.01,50.05,49.98,50.03,90189.0,43.664,43.6989,43.6378,43.6814,90189.0
2020-01-08 15:00:00,50.03,50.12,50.02,50.12,64608.0,43.6814,43.76,43.6727,43.76,64608.0
2020-01-08 15:30:00,50.12,50.17,49.96,49.96,190773.0,43.76,43.8037,43.6203,43.6203,190773.0
2020-01-09 09:30:00,50.03,50.16,50.02,50.06,228357.0,43.6814,43.7949,43.6727,43.7076,228357.0
2020-01-09 10:00:00,50.05,50.14,50.03,50.09,271170.0,43.6989,43.7775,43.6814,43.7338,271170.0
2020-01-09 10:30:00,50.09,50.15,50.02,50.08,262249.0,43.7338,43.7862,43.6727,43.7251,262249.0
2020-01-09 11:00:00,50.08,50.11,50.03,50.06,54121.0,43.7251,43.7513,43.6814,43.7076,54121.0
2020-01-09 11:30:00,50.05,50.18,50.0,50.14,118634.0,43.6989,43.8124,43.6552,43.7775,118634.0
2020-01-09 12:00:00,50.14,50.18,50.08,50.1,50946.0,43.7775,43.8124,43.7251,43.7426,50946.0
2020-01-09 12:30:00,50.11,50.11,49.92,49.94,76269.0,43.7513,43.7513,43.5854,43.6029,76269.0
2020-01-09 13:00:00,49.94,49.95,49.83,49.9,97866.0,43.6029,43.6116,43.5068,43.5679,97866.0
2020-01-09 13:30:00,49.9,49.93,49.87,49.91,52995.0,43.5679,43.5941,43.5417,43.5767,52995.0
2020-01-09 14:00:00,49.91,49.94,49.87,49.94,50321.0,43.5767,43.6029,43.5417,43.6029,50321.0
2020-01-09 14:30:00,49.94,50.01,49.91,49.92,73147.0,43.6029,43.664,43.5767,43.5854,73147.0
2020-01-09 15:00:00,49.91,49.97,49.88,49.97,106847.0,43.5767,43.6291,43.5505,43.6291,106847.0
2020-01-09 15:30:00,49.97,50.11,49.97,50.09,213219.0,43.6291,43.7513,43.6291,43.7338,213219.0
2020-01-10 09:30:00,49.87,50.08,49.87,50.02,288127.0,43.5417,43.7251,43.5417,43.6727,288127.0
2020-01-10 10:00:00,50.02,50.1,49.99,50.02,283178.0,43.6727,43.7426,43.6465,43.6727,283178.0
2020-01-10 10:30:00,50.02,50.05,49.97,49.99,109507.0,43.6727,43.6989,43.6291,43.6465,109507.0
2020-01-10 11:00:00,49.99,50.0,49.84,49.86,121302.0,43.6465,43.6552,43.5156,43.533,121302.0
2020-01-10 11:30:00,49.86,49.9,49.83,49.87,76714.0,43.533,43.5679,43.5068,43.5417,76714.0
2020-01-10 12:00:00,49.87,49.9,49.8,49.89,34221.0,43.5417,43.5679,43.4806,43.5592,34221.0
2020-01-10 12:30:00,49.88,49.97,49.87,49.91,114743.0,43.5505,43.6291,43.5417,43.5767,114743.0
2020-01-10 13:00:00,49.91,49.96,49.9,49.93,23024.0,43.5767,43.6203,43.5679,43.5941,23024.0
2020-01-10 13:30:00,49.93,49.96,49.91,49.93,33783.0,43.5941,43.6203,43.5767,43.5941,33783.0
2020-01-10 14:00:00,49.92,49.94,49.89,49.94,44434.0,43.5854,43.6029,43.5592,43.6029,44434.0
2020-01-10 14:30:00,49.94,49.94,49.85,49.88,77141.0,43.6029,43.6029,43.5243,43.5505,77141.0
2020-01-10 15:00:00,49.88,49.88,49.81,49.83,65604.0,43.5505,43.5505,43.4894,43.5068,65604.0
2020-01-10 15:30:00,49.83,49.92,49.8,49.86,410200.0,43.5068,43.5854,43.4806,43.533,410200.0
2020-01-13 09:30:00,49.49,49.59,49.42,49.55,479093.0,43.21,43.2973,43.1488,43.2624,479093.0
2020-01-13 10:00:00,49.54,49.62,49.52,49.6,173421.0,43.2536,43.3235,43.2362,43.306,173421.0
2020-01-13 10:30:00,49.61,49.68,49.58,49.67,141246.0,43.3147,43.3759,43.2885,43.3671,141246.0
2020-01-13 11:00:00,49.66,49.72,49.64,49.66,201670.0,43.3584,43.4108,43.3409,43.3584,201670.0
2020-01-13 11:30:00,49.67,49.75,49.67,49.71,110296.0,43.3671,43.437,43.3671,43.402,110296.0
2020-01-13 12:00:00,49.71,49.75,49.7,49.72,72755.0,43.402,43.437,43.3933,43.4108,72755.0
2020-01-13 12:30:00,49.72,49.75,49.72,49.73,55272.0,43.4108,43.437,43.4108,43.4195,55272.0
2020-01-13 13:00:00,49.73,49.75,49.67,49.67,114812.0,43.4195,43.437,43.3671,43.3671,114812.0
2020-01-13 13:30:00,49.67,49.67,49.54,49.55,98614.0,43.3671,43.3671,43.2536,43.2624,98614.0
2020-01-13 14:00:00,49.55,49.57,49.51,49.57,67954.0,43.2624,43.2798,43.2274,43.2798,67954.0
2020-01-13 14:30:00,49.57,49.62,49.55,49.61,150688.0,43.2798,43.3235,43.2624,43.3147,150688.0
2020-01-13 15:00:00,49.6,49.64,49.59,49.64,81111.0,43.306,43.3409,43.2973,43.3409,81111.0
2020-01-13 15:30:00,49.64,49.71,49.58,49.68,378320.0,43.3409,43.402,43.2885,43.3759,378320.0
2020-01-14 09:30:00,49.77,49.88,49.64,49.77,145507.0,43.4544,43.5505,43.3409,43.4544,145507.0
2020-01-14 10:00:00,49.77,49.95,49.76,49.91,94230.0,43.4544,43.6116,43.4457,43.5767,94230.0
2020-01-14 10:30:00,49.91,50.0,49.91,49.98,204761.0,43.5767,43.6552,43.5767,43.6378,204761.0
2020-01-14 11:00:00,49.98,50.15,49.97,50.14,392699.0,43.6378,43.7862,43.6291,43.7775,392699.0
2020-01-14 11:30:00,50.14,50.15,50.06,50.12,96989.0,43.7775,43.7862,43.7076,43.76,96989.0
2020-01-14 12:00:00,50.11,50.15,50.1,50.14,59831.0,43.7513,43.7862,43.7426,43.7775,59831.0
2020-01-14 12:30:00,50.15,50.21,50.13,50.17,100443.0,43.7862,43.8386,43.7688,43.8037,100443.0
2020-01-14 13:00:00,50.17,50.23,50.15,50.21,104413.0,43.8037,43.8561,43.7862,43.8386,104413.0
2020-01-14 13:30:00,50.21,50.22,50.09,50.13,129938.0,43.8386,43.8473,43.7338,43.7688,129938.0
2020-01-14 14:00:00,50.14,50.14,50.05,50.09,128035.0,43.7775,43.7775,43.6989,43.7338,128035.0
2020-01-14 14:30:00,50.09,50.2,50.08,50.13,121055.0,43.7338,43.8299,43.7251,43.7688,121055.0
2020-01-14 15:00:00,50.14,50.14,50.07,50.1,75446.0,43.7775,43.7775,43.7164,43.7426,75446.0
2020-01-14 15:30:00,50.09,50.24,50.09,50.18,237706.0,43.7338,43.8648,43.7338,43.8124,237706.0
2020-01-15 09:30:00,50.54,50.72,50.53,50.67,242831.0,44.1267,44.2839,44.118,44.2402,242831.0
2020-01-15 10:00:00,50.67,50.7,50.53,50.64,152422.0,44.2402,44.2664,44.118,44.214,152422.0
2020-01-15 10:30:00,50.65,50.94,50.64,50.89,97545.0,44.2228,44.476,44.214,44.4323,97545.0
2020-01-15 11:00:00,50.9,50.99,50.85,50.95,186177.0,44.441,44.5196,44.3974,44.4847,186177.0
2020-01-15 11:30:00,50.96,51.02,50.91,50.94,103881.0,44.4934,44.5458,44.4498,44.476,103881.0
2020-01-15 12:00:00,50.94,51.07,50.88,50.89,189605.0,44.476,44.5895,44.4236,44.4323,189605.0
2020-01-15 12:30:00,50.89,50.92,50.86,50.88,113068.0,44.4323,44.4585,44.4061,44.4236,113068.0
2020-01-15 13:00:00,50.87,50.9,50.82,50.86,87110.0,44.4149,44.441,44.3712,44.4061,87110.0
2020-01-15 13:30:00,50.86,50.9,50.81,50.88,131311.0,44.4061,44.441,44.3625,44.4236,131311.0
2020-01-15 14:00:00,50.88,51.0,50.85,50.99,139323.0,44.4236,44.5284,44.3974,44.5196,139323.0
2020-01-15 14:30:00,50.99,51.0,50.88,50.92,109130.0,44.5196,44.5284,44.4236,44.4585,109130.0
2020-01-15 15:00:00,50.92,50.92,50.83,50.86,128725.0,44.4585,44.4585,44.3799,44.4061,128725.0
2020-01-15 15:30:00,50.86,50.91,50.75,50.81,465702.0,44.4061,44.4498,44.3101,44.3625,465702.0
2020-01-16 09:30:00,50.58,50.6,50.39,50.47,165757.0,44.1617,44.1791,43.9958,44.0656,165757.0
2020-01-16 10:00:00,50.47,50.61,50.37,50.41,141369.0,44.0656,44.1878,43.9783,44.0132,141369.0
2020-01-16 10:30:00,50.4,50.4,50.25,50.34,193952.0,44.0045,44.0045,43.8735,43.9521,193952.0
2020-01-16 11:00:00,50.35,50.47,50.22,50.26,870283.0,43.9608,44.0656,43.8473,43.8823,870283.0
2020-01-16 11:30:00,50.28,50.52,50.23,50.47,199460.0,43.8997,44.1093,43.8561,44.0656,199460.0
2020-01-16 12:00:00,50.46,50.49,50.42,50.49,75624.0,44.0569,44.0831,44.022,44.0831,75624.0
2020-01-16 12:30:00,50.49,50.5,50.44,50.45,65804.0,44.0831,44.0918,44.0394,44.0481,65804.0
2020-01-16 13:00:00,50.46,50.5,50.44,50.48,75815.0,44.0569,44.0918,44.0394,44.0743,75815.0
2020-01-16 13:30:00,50.48,50.5,50.46,50.48,78389.0,44.0743,44.0918,44.0569,44.0743,78389.0
2020-01-16 14:00:00,50.48,50.49,50.39,50.44,66497.0,44.0743,44.0831,43.9958,44.0394,66497.0
2020-01-16 14:30:00,50.44,50.48,50.41,50.41,75781.0,44.0394,44.0743,44.0132,44.0132,75781.0
2020-01-16 15:00:00,50.41,50.47,50.4,50.47,102837.0,44.0132,44.0656,44.0045,44.0656,102837.0
2020-01-16 15:30:00,50.47,50.54,50.45,50.5,221714.0,44.0656,44.1267,44.0481,44.0918,221714.0
2020-01-17 09:30:00,51.44,51.55,51.33,51.39,373037.0,44.9125,45.0086,44.8165,44.8689,373037.0
2020-01-17 10:00:00,51.4,51.46,51.31,51.41,133860.0,44.8776,44.93,44.799,44.8863,133860.0
2020-01-17 10:30:00,51.41,51.47,51.37,51.39,91945.0,44.8863,44.9387,44.8514,44.8689,91945.0
2020-01-17 11:00:00,51.39,51.43,51.24,51.38,392047.0,44.8689,44.9038,44.7379,44.8601,392047.0
2020-01-17 11:30:00,51.38,51.39,51.2,51.25,96796.0,44.8601,44.8689,44.703,44.7466,96796.0
2020-01-17 12:00:00,51.24,51.3,51.2,51.28,129984.0,44.7379,44.7903,44.703,44.7728,129984.0
2020-01-17 12:30:00,51.27,51.3,51.21,51.23,60646.0,44.7641,44.7903,44.7117,44.7292,60646.0
2020-01-17 13:00:00,51.23,51.26,51.22,51.25,39506.0,44.7292,44.7554,44.7204,44.7466,39506.0
2020-01-17 13:30:00,51.26,51.26,51.2,51.24,38818.0,44.7554,44.7554,44.703,44.7379,38818.0
2020-01-17 14:00:00,51.24,51.25,51.21,51.25,87070.0,44.7379,44.7466,44.7117,44.7466,87070.0
2020-01-17 14:30:00,51.25,51.25,51.16,51.25,120596.0,44.7466,44.7466,44.6681,44.7466,120596.0
2020-01-17 15:00:00,51.25,51.41,51.24,51.41,214752.0,44.7466,44.8863,44.7379,44.8863,214752.0
2020-01-17 15:30:00,51.41,51.45,51.33,51.33,332638.0,44.8863,44.9213,44.8165,44.8165,332638.0
2020-01-21 09:30:00,50.48,50.91,50.48,50.87,305173.0,44.0743,44.4498,44.0743,44.4149,305173.0
2020-01-21 10:00:00,50.87,50.99,50.86,50.93,85811.0,44.4149,44.5196,44.4061,44.4672,85811.0
2020-01-21 10:30:00,50.92,50.92,50.68,50.69,84609.0,44.4585,44.4585,44.249,44.2577,84609.0
2020-01-21 11:00:00,50.69,50.91,50.67,50.89,107212.0,44.2577,44.4498,44.2402,44.4323,107212.0
2020-01-21 11:30:00,50.88,51.0,50.88,50.92,118908.0,44.4236,44.5284,44.4236,44.4585,118908.0
2020-01-21 12:00:00,50.92,51.04,50.88,50.9,87089.0,44.4585,44.5633,44.4236,44.441,87089.0
2020-01-21 12:30:00,50.9,50.91,50.81,50.82,56284.0,44.441,44.4498,44.3625,44.3712,56284.0
2020-01-21 13:00:00,50.82,50.88,50.77,50.82,135126.0,44.3712,44.4236,44.3275,44.3712,135126.0
2020-01-21 13:30:00,50.82,50.82,50.77,50.78,58761.0,44.3712,44.3712,44.3275,44.3363,58761.0
2020-01-21 14:00:00,50.77,50.83,50.73,50.77,73867.0,44.3275,44.3799,44.2926,44.3275,73867.0
2020-01-21 14:30:00,50.76,50.77,50.71,50.72,96268.0,44.3188,44.3275,44.2752,44.2839,96268.0
2020-01-21 15:00:00,50.73,50.76,50.68,50.75,166029.0,44.2926,44.3188,44.249,44.3101,166029.0
2020-01-21 15:30:00,50.75,50.8,50.71,50.8,294108.0,44.3101,44.3537,44.2752,44.3537,294108.0
2020-01-22 09:30:00,51.0,51.0,50.82,50.89,177170.0,44.5284,44.5284,44.3712,44.4323,177170.0
2020-01-22 10:00:00,50.88,50.89,50.75,50.86,184176.0,44.4236,44.4323,44.3101,44.4061,184176.0
2020-01-22 10:30:00,50.86,50.88,50.7,50.71,112563.0,44.4061,44.4236,44.2664,44.2752,112563.0
2020-01-22 11:00:00,50.71,50.71,50.51,50.51,68333.0,44.2752,44.2752,44.1005,44.1005,68333.0
2020-01-22 11:30:00,50.51,50.59,50.51,50.53,53400.0,44.1005,44.1704,44.1005,44.118,53400.0
2020-01-22 12:00:00,50.54,50.56,50.45,50.46,74055.0,44.1267,44.1442,44.0481,44.0569,74055.0
2020-01-22 12:30:00,50.47,50.48,50.41,50.42,54768.0,44.0656,44.0743,44.0132,44.022,54768.0
2020-01-22 13:00:00,50.43,50.48,50.42,50.47,55093.0,44.0307,44.0743,44.022,44.0656,55093.0
2020-01-22 13:30:00,50.47,50.5,50.42,50.42,62062.0,44.0656,44.0918,44.022,44.022,62062.0
2020-01-22 14:00:00,50.42,50.47,50.4,50.46,81560.0,44.022,44.0656,44.0045,44.0569,81560.0
2020-01-22 14:30:00,50.45,50.48,50.44,50.48,52931.0,44.0481,44.0743,44.0394,44.0743,52931.0
2020-01-22 15:00:00,50.47,50.48,50.36,50.37,164790.0,44.0656,44.0743,43.9696,43.9783,164790.0
2020-01-22 15:30:00,50.37,50.46,50.33,50.45,470092.0,43.9783,44.0569,43.9434,44.0481,470092.0
2020-01-23 09:30:00,50.33,50.35,50.15,50.19,132384.0,43.9434,43.9608,43.7862,43.8211,132384.0
2020-01-23 10:00:00,50.19,50.21,50.1,50.13,82742.0,43.8211,43.8386,43.7426,43.7688,82742.0
2020-01-23 10:30:00,50.13,50.16,50.03,50.11,71797.0,43.7688,43.7949,43.6814,43.7513,71797.0
2020-01-23 11:00:00,50.1,50.1,50.02,50.02,54654.0,43.7426,43.7426,43.6727,43.6727,54654.0
2020-01-23 11:30:00,50.02,50.15,49.99,50.12,81321.0,43.6727,43.7862,43.6465,43.76,81321.0
2020-01-23 12:00:00,50.12,50.28,50.12,50.23,75577.0,43.76,43.8997,43.76,43.8561,75577.0
2020-01-23 12:30:00,50.22,50.26,50.18,50.19,93214.0,43.8473,43.8823,43.8124,43.8211,93214.0
2020-01-23 13:00:00,50.18,50.2,50.14,50.17,30668.0,43.8124,43.8299,43.7775,43.8037,30668.0
2020-01-23 13:30:00,50.18,50.26,50.16,50.23,54934.0,43.8124,43.8823,43.7949,43.8561,54934.0
2020-01-23 14:00:00,50.22,50.27,50.22,50.26,103436.0,43.8473,43.891,43.8473,43.8823,103436.0
2020-01-23 14:30:00,50.26,50.3,50.25,50.3,35380.0,43.8823,43.9172,43.8735,43.9172,35380.0
2020-01-23 15:00:00,50.29,50.32,50.23,50.23,80810.0,43.9085,43.9346,43.8561,43.8561,80810.0
2020-01-23 15:30:00,50.24,50.27,50.17,50.21,413192.0,43.8648,43.891,43.8037,43.8386,413192.0
2020-01-24 09:30:00,50.52,50.62,50.45,50.53,313323.0,44.1093,44.1966,44.0481,44.118,313323.0
2020-01-24 10:00:00,50.53,50.54,50.02,50.04,397079.0,44.118,44.1267,43.6727,43.6902,397079.0
2020-01-24 10:30:00,50.05,50.1,49.92,50.08,221480.0,43.6989,43.7426,43.5854,43.7251,221480.0
2020-01-24 11:00:00,50.07,50.12,50.01,50.06,138561.0,43.7164,43.76,43.664,43.7076,138561.0
2020-01-24 11:30:00,50.07,50.08,49.89,49.9,83829.0,43.7164,43.7251,43.5592,43.5679,83829.0
2020-01-24 12:00:00,49.9,49.91,49.69,49.75,279491.0,43.5679,43.5767,43.3846,43.437,279491.0
2020-01-24 12:30:00,49.75,49.82,49.74,49.82,93619.0,43.437,43.4981,43.4282,43.4981,93619.0
2020-01-24 13:00:00,49.83,49.85,49.73,49.75,80325.0,43.5068,43.5243,43.4195,43.437,80325.0
2020-01-24 13:30:00,49.74,49.74,49.58,49.65,143132.0,43.4282,43.4282,43.2885,43.3497,143132.0
2020-01-24 14:00:00,49.65,49.66,49.46,49.47,155289.0,43.3497,43.3584,43.1838,43.1925,155289.0
2020-01-24 14:30:00,49.48,49.49,49.37,49.39,272999.0,43.2012,43.21,43.1052,43.1227,272999.0
2020-01-24 15:00:00,49.4,49.4,49.25,49.26,641717.0,43.1314,43.1314,43.0004,43.0092,641717.0
2020-01-24 15:30:00,49.25,49.42,49.2,49.28,742274.0,43.0004,43.1488,42.9568,43.0266,742274.0
2020-01-27 09:30:00,48.92,49.04,48.69,48.74,371338.0,42.7123,42.8171,42.5115,42.5551,371338.0
2020-01-27 10:00:00,48.75,48.86,48.61,48.83,133149.0,42.5639,42.6599,42.4416,42.6337,133149.0
2020-01-27 10:30:00,48.83,48.85,48.66,48.78,83027.0,42.6337,42.6512,42.4853,42.5901,83027.0
2020-01-27 11:00:00,48.77,48.87,48.75,48.84,86304.0,42.5813,42.6686,42.5639,42.6424,86304.0
2020-01-27 11:30:00,48.85,48.96,48.84,48.87,102698.0,42.6512,42.7472,42.6424,42.6686,102698.0
2020-01-27 12:00:00,48.86,48.89,48.82,48.85,92882.0,42.6599,42.6861,42.625,42.6512,92882.0
2020-01-27 12:30:00,48.86,48.93,48.84,48.91,64645.0,42.6599,42.721,42.6424,42.7036,64645.0
2020-01-27 13:00:00,48.9,48.95,48.86,48.89,50339.0,42.6948,42.7385,42.6599,42.6861,50339.0
2020-01-27 13:30:00,48.89,48.93,48.84,48.86,56573.0,42.6861,42.721,42.6424,42.6599,56573.0
2020-01-27 14:00:00,48.86,49.03,48.83,49.03,82168.0,42.6599,42.8083,42.6337,42.8083,82168.0
2020-01-27 14:30:00,49.03,49.07,48.94,48.98,86313.0,42.8083,42.8433,42.7298,42.7647,86313.0
2020-01-27 15:00:00,48.97,49.06,48.96,49.01,117208.0,42.756,42.8345,42.7472,42.7909,117208.0
2020-01-27 15:30:00,49.0,49.02,48.89,48.9,199613.0,42.7821,42.7996,42.6861,42.6948,199613.0
2020-01-28 09:30:00,49.5,49.56,49.31,49.5,164399.0,43.2187,43.2711,43.0528,43.2187,164399.0
2020-01-28 10:00:00,49.49,49.64,49.47,49.52,103958.0,43.21,43.3409,43.1925,43.2362,103958.0
2020-01-28 10:30:00,49.53,49.59,49.44,49.48,81267.0,43.2449,43.2973,43.1663,43.2012,81267.0
2020-01-28 11:00:00,49.48,49.64,49.44,49.61,82863.0,43.2012,43.3409,43.1663,43.3147,82863.0
2020-01-28 11:30:00,49.61,49.71,49.6,49.62,107772.0,43.3147,43.402,43.306,43.3235,107772.0
2020-01-28 12:00:00,49.61,49.68,49.54,49.63,48206.0,43.3147,43.3759,43.2536,43.3322,48206.0
2020-01-28 12:30:00,49.64,49.64,49.5,49.53,64521.0,43.3409,43.3409,43.2187,43.2449,64521.0
2020-01-28 13:00:00,49.54,49.55,49.49,49.51,61367.0,43.2536,43.2624,43.21,43.2274,61367.0
2020-01-28 13:30:00,49.52,49.59,49.5,49.57,51659.0,43.2362,43.2973,43.2187,43.2798,51659.0
2020-01-28 14:00:00,49.57,49.64,49.56,49.6,84760.0,43.2798,43.3409,43.2711,43.306,84760.0
2020-01-28 14:30:00,49.6,49.68,49.6,49.64,75250.0,43.306,43.3759,43.306,43.3409,75250.0
2020-01-28 15:00:00,49.63,49.66,49.59,49.66,106377.0,43.3322,43.3584,43.2973,43.3584,106377.0
2020-01-28 15:30:00,49.66,49.66,49.57,49.61,339583.0,43.3584,43.3584,43.2798,43.3147,339583.0
2020-01-29 09:30:00,50.09,50.09,49.69,49.69,387356.0,43.7338,43.7338,43.3846,43.3846,387356.0
2020-01-29 10:00:00,49.7,49.9,49.65,49.87,258491.0,43.3933,43.5679,43.3497,43.5417,258491.0
2020-01-29 10:30:00,49.88,50.06,49.87,50.05,186756.0,43.5505,43.7076,43.5417,43.6989,186756.0
2020-01-29 11:00:00,50.04,50.11,49.97,50.05,293422.0,43.6902,43.7513,43.6291,43.6989,293422.0
2020-01-29 11:30:00,50.04,50.09,49.85,49.9,107162.0,43.6902,43.7338,43.5243,43.5679,107162.0
2020-01-29 12:00:00,49.89,49.97,49.89,49.93,41730.0,43.5592,43.6291,43.5592,43.5941,41730.0
2020-01-29 12:30:00,49.93,50.0,49.92,49.97,52591.0,43.5941,43.6552,43.5854,43.6291,52591.0
2020-01-29 13:00:00,49.98,50.0,49.94,49.99,46264.0,43.6378,43.6552,43.6029,43.6465,46264.0
2020-01-29 13:30:00,49.99,50.0,49.95,49.96,64654.0,43.6465,43.6552,43.6116,43.6203,64654.0
2020-01-29 14:00:00,49.92,50.0,49.91,49.91,192991.0,43.5854,43.6552,43.5767,43.5767,192991.0
2020-01-29 14:30:00,49.92,49.93,49.87,49.89,240038.0,43.5854,43.5941,43.5417,43.5592,240038.0
2020-01-29 15:00:00,49.88,49.89,49.74,49.84,299363.0,43.5505,43.5592,43.4282,43.5156,299363.0
2020-01-29 15:30:00,49.84,49.84,49.63,49.66,615671.0,43.5156,43.5156,43.3322,43.3584,615671.0
2020-01-30 09:30:00,49.37,49.39,49.13,49.16,503787.0,43.1052,43.1227,42.8956,42.9218,503787.0
2020-01-30 10:00:00,49.17,49.23,49.12,49.13,510498.0,42.9306,42.983,42.8869,42.8956,510498.0
2020-01-30 10:30:00,49.14,49.16,48.94,49.0,539250.0,42.9044,42.9218,42.7298,42.7821,539250.0
2020-01-30 11:00:00,49.0,49.14,48.95,49.08,202417.0,42.7821,42.9044,42.7385,42.852,202417.0
2020-01-30 11:30:00,49.08,49.26,49.04,49.1,221674.0,42.852,43.0092,42.8171,42.8695,221674.0
2020-01-30 12:00:00,49.11,49.21,49.1,49.13,52750.0,42.8782,42.9655,42.8695,42.8956,52750.0
2020-01-30 12:30:00,49.13,49.16,49.09,49.13,117299.0,42.8956,42.9218,42.8607,42.8956,117299.0
2020-01-30 13:00:00,49.14,49.24,49.13,49.14,90592.0,42.9044,42.9917,42.8956,42.9044,90592.0
2020-01-30 13:30:00,49.14,49.18,49.0,49.04,391356.0,42.9044,42.9393,42.7821,42.8171,391356.0
2020-01-30 14:00:00,49.04,49.13,49.04,49.11,204069.0,42.8171,42.8956,42.8171,42.8782,204069.0
2020-01-30 14:30:00,49.1,49.16,48.94,49.09,203042.0,42.8695,42.9218,42.7298,42.8607,203042.0
2020-01-30 15:00:00,49.09,49.16,49.07,49.08,182640.0,42.8607,42.9218,42.8433,42.852,182640.0
2020-01-30 15:30:00,49.09,49.16,49.06,49.08,584104.0,42.8607,42.9218,42.8345,42.852,584104.0
2020-01-31 09:30:00,49.18,49.18,49.01,49.16,206488.0,42.9393,42.9393,42.7909,42.9218,206488.0
2020-01-31 10:00:00,49.15,49.17,48.92,48.93,170559.0,42.9131,42.9306,42.7123,42.721,170559.0
2020-01-31 10:30:00,48.92,48.95,48.82,48.86,161241.0,42.7123,42.7385,42.625,42.6599,161241.0
2020-01-31 11:00:00,48.85,48.94,48.77,48.77,161940.0,42.6512,42.7298,42.5813,42.5813,161940.0
2020-01-31 11:30:00,48.77,48.97,48.72,48.94,150002.0,42.5813,42.756,42.5377,42.7298,150002.0
2020-01-31 12:00:00,48.95,48.95,48.68,48.69,274627.0,42.7385,42.7385,42.5028,42.5115,274627.0
2020-01-31 12:30:00,48.68,48.71,48.53,48.7,238088.0,42.5028,42.5289,42.3718,42.5202,238088.0
2020-01-31 13:00:00,48.7,48.75,48.65,48.69,72985.0,42.5202,42.5639,42.4766,42.5115,72985.0
2020-01-31 13:30:00,48.68,48.72,48.61,48.69,93816.0,42.5028,42.5377,42.4416,42.5115,93816.0
2020-01-31 14:00:00,48.69,48.78,48.67,48.69,130490.0,42.5115,42.5901,42.494,42.5115,130490.0
2020-01-31 14:30:00,48.68,48.79,48.56,48.67,191209.0,42.5028,42.5988,42.398,42.494,191209.0
2020-01-31 15:00:00,48.68,48.73,48.56,48.57,96766.0,42.5028,42.5464,42.398,42.4067,96766.0
2020-01-31 15:30:00,48.57,48.73,48.48,48.7,395632.0,42.4067,42.5464,42.3281,42.5202,395632.0
2020-02-03 09:30:00,48.62,48.83,48.59,48.79,186056.0,42.4504,42.6337,42.4242,42.5988,186056.0
2020-02-03 10:00:00,48.8,48.93,48.74,48.91,160195.0,42.6075,42.721,42.5551,42.7036,160195.0
2020-02-03 10:30:00,48.91,48.92,48.66,48.77,170605.0,42.7036,42.7123,42.4853,42.5813,170605.0
2020-02-03 11:00:00,48.76,48.78,48.59,48.59,76251.0,42.5726,42.5901,42.4242,42.4242,76251.0
2020-02-03 11:30:00,48.6,48.61,48.48,48.51,121424.0,42.4329,42.4416,42.3281,42.3543,121424.0
2020-02-03 12:00:00,48.5,48.54,48.45,48.48,51764.0,42.3456,42.3805,42.3019,42.3281,51764.0
2020-02-03 12:30:00,48.48,48.52,48.44,48.51,58520.0,42.3281,42.3631,42.2932,42.3543,58520.0
2020-02-03 13:00:00,48.51,48.56,48.46,48.56,85704.0,42.3543,42.398,42.3107,42.398,85704.0
2020-02-03 13:30:00,48.57,48.61,48.54,48.61,44739.0,42.4067,42.4416,42.3805,42.4416,44739.0
2020-02-03 14:00:00,48.6,48.6,48.53,48.55,49944.0,42.4329,42.4329,42.3718,42.3892,49944.0
2020-02-03 14:30:00,48.54,48.61,48.49,48.56,71191.0,42.3805,42.4416,42.3369,42.398,71191.0
2020-02-03 15:00:00,48.56,48.59,48.53,48.55,124482.0,42.398,42.4242,42.3718,42.3892,124482.0
2020-02-03 15:30:00,48.55,48.56,48.48,48.51,191664.0,42.3892,42.398,42.3281,42.3543,191664.0
2020-02-04 09:30:00,48.76,48.93,48.72,48.87,236630.0,42.5726,42.721,42.5377,42.6686,236630.0
2020-02-04 10:00:00,48.88,48.91,48.75,48.88,91409.0,42.6774,42.7036,42.5639,42.6774,91409.0
2020-02-04 10:30:00,48.89,49.06,48.83,49.0,94554.0,42.6861,42.8345,42.6337,42.7821,94554.0
2020-02-04 11:00:00,49.01,49.06,48.97,48.97,89189.0,42.7909,42.8345,42.756,42.756,89189.0
2020-02-04 11:30:00,48.98,49.09,48.93,48.95,69938.0,42.7647,42.8607,42.721,42.7385,69938.0
2020-02-04 12:00:00,48.95,49.0,48.91,48.93,56014.0,42.7385,42.7821,42.7036,42.721,56014.0
2020-02-04 12:30:00,48.93,48.93,48.83,48.86,74805.0,42.721,42.721,42.6337,42.6599,74805.0
2020-02-04 13:00:00,48.86,48.87,48.78,48.84,64734.0,42.6599,42.6686,42.5901,42.6424,64734.0
2020-02-04 13:30:00,48.83,48.89,48.82,48.84,61352.0,42.6337,42.6861,42.625,42.6424,61352.0
2020-02-04 14:00:00,48.85,48.93,48.84,48.89,65763.0,42.6512,42.721,42.6424,42.6861,65763.0
2020-02-04 14:30:00,48.89,48.93,48.86,48.9,74595.0,42.6861,42.721,42.6599,42.6948,74595.0
2020-02-04 15:00:00,48.91,48.95,48.84,48.95,170341.0,42.7036,42.7385,42.6424,42.7385,170341.0
2020-02-04 15:30:00,48.95,48.98,48.76,48.76,283271.0,42.7385,42.7647,42.5726,42.5726,283271.0
2020-02-05 09:30:00,49.46,49.49,49.23,49.37,280915.0,43.1838,43.21,42.983,43.1052,280915.0
2020-02-05 10:00:00,49.35,49.56,49.3,49.56,266933.0,43.0877,43.2711,43.0441,43.2711,266933.0
2020-02-05 10:30:00,49.56,49.74,49.54,49.68,150387.0,43.2711,43.4282,43.2536,43.3759,150387.0
2020-02-05 11:00:00,49.69,49.71,49.55,49.66,108129.0,43.3846,43.402,43.2624,43.3584,108129.0
2020-02-05 11:30:00,49.66,49.77,49.58,49.75,124844.0,43.3584,43.4544,43.2885,43.437,124844.0
2020-02-05 12:00:00,49.74,49.85,49.72,49.77,120980.0,43.4282,43.5243,43.4108,43.4544,120980.0
2020-02-05 12:30:00,49.77,49.84,49.72,49.73,43139.0,43.4544,43.5156,43.4108,43.4195,43139.0
2020-02-05 13:00:00,49.72,49.79,49.71,49.78,47521.0,43.4108,43.4719,43.402,43.4632,47521.0
2020-02-05 13:30:00,49.79,49.82,49.76,49.79,49064.0,43.4719,43.4981,43.4457,43.4719,49064.0
2020-02-05 14:00:00,49.79,49.83,49.72,49.82,64168.0,43.4719,43.5068,43.4108,43.4981,64168.0
2020-02-05 14:30:00,49.82,49.82,49.74,49.76,66912.0,43.4981,43.4981,43.4282,43.4457,66912.0
2020-02-05 15:00:00,49.76,49.82,49.73,49.76,188210.0,43.4457,43.4981,43.4195,43.4457,188210.0
2020-02-05 15:30:00,49.76,49.79,49.66,49.72,319458.0,43.4457,43.4719,43.3584,43.4108,319458.0
2020-02-06 09:30:00,49.69,49.75,49.5,49.74,418318.0,43.3846,43.437,43.2187,43.4282,418318.0
2020-02-06 10:00:00,49.75,49.84,49.68,49.83,144718.0,43.437,43.5156,43.3759,43.5068,144718.0
2020-02-06 10:30:00,49.82,50.08,49.8,50.05,210018.0,43.4981,43.7251,43.4806,43.6989,210018.0
2020-02-06 11:00:00,50.04,50.1,49.94,50.04,180479.0,43.6902,43.7426,43.6029,43.6902,180479.0
2020-02-06 11:30:00,50.04,50.06,49.82,49.83,158567.0,43.6902,43.7076,43.4981,43.5068,158567.0
2020-02-06 12:00:00,49.83,49.9,49.82,49.85,77276.0,43.5068,43.5679,43.4981,43.5243,77276.0
2020-02-06 12:30:00,49.86,49.86,49.81,49.83,91891.0,43.533,43.533,43.4894,43.5068,91891.0
2020-02-06 13:00:00,49.84,49.85,49.78,49.79,98600.0,43.5156,43.5243,43.4632,43.4719,98600.0
2020-02-06 13:30:00,49.79,49.8,49.74,49.77,65592.0,43.4719,43.4806,43.4282,43.4544,65592.0
2020-02-06 14:00:00,49.77,49.83,49.74,49.8,125624.0,43.4544,43.5068,43.4282,43.4806,125624.0
2020-02-06 14:30:00,49.8,49.82,49.72,49.73,125983.0,43.4806,43.4981,43.4108,43.4195,125983.0
2020-02-06 15:00:00,49.72,49.94,49.72,49.94,130858.0,43.4108,43.6029,43.4108,43.6029,130858.0
2020-02-06 15:30:00,49.93,50.06,49.9,50.04,360613.0,43.5941,43.7076,43.5679,43.6902,360613.0
2020-02-07 09:30:00,49.89,49.92,49.54,49.56,449976.0,43.5592,43.5854,43.2536,43.2711,449976.0
2020-02-07 10:00:00,49.57,49.61,49.45,49.61,246171.0,43.2798,43.3147,43.175,43.3147,246171.0
2020-02-07 10:30:00,49.61,49.7,49.56,49.65,162986.0,43.3147,43.3933,43.2711,43.3497,162986.0
2020-02-07 11:00:00,49.64,49.67,49.57,49.58,122869.0,43.3409,43.3671,43.2798,43.2885,122869.0
2020-02-07 11:30:00,49.58,49.61,49.49,49.58,51437.0,43.2885,43.3147,43.21,43.2885,51437.0
2020-02-07 12:00:00,49.57,49.62,49.55,49.59,48262.0,43.2798,43.3235,43.2624,43.2973,48262.0
2020-02-07 12:30:00,49.59,49.64,49.57,49.59,36407.0,43.2973,43.3409,43.2798,43.2973,36407.0
2020-02-07 13:00:00,49.59,49.6,49.51,49.52,30696.0,43.2973,43.306,43.2274,43.2362,30696.0
2020-02-07 13:30:00,49.52,49.54,49.4,49.4,37265.0,43.2362,43.2536,43.1314,43.1314,37265.0
2020-02-07 14:00:00,49.41,49.49,49.37,49.45,68319.0,43.1401,43.21,43.1052,43.175,68319.0
2020-02-07 14:30:00,49.45,49.51,49.45,49.49,40435.0,43.175,43.2274,43.175,43.21,40435.0
2020-02-07 15:00:00,49.49,49.51,49.46,49.48,54894.0,43.21,43.2274,43.1838,43.2012,54894.0
2020-02-07 15:30:00,49.48,49.54,49.38,49.4,200075.0,43.2012,43.2536,43.1139,43.1314,200075.0
2020-02-10 09:30:00,49.49,49.57,49.35,49.41,362516.0,43.21,43.2798,43.0877,43.1401,362516.0
2020-02-10 10:00:00,49.4,49.52,49.38,49.51,267590.0,43.1314,43.2362,43.1139,43.2274,267590.0
2020-02-10 10:30:00,49.52,49.65,49.49,49.55,92631.0,43.2362,43.3497,43.21,43.2624,92631.0
2020-02-10 11:00:00,49.55,49.71,49.52,49.68,332700.0,43.2624,43.402,43.2362,43.3759,332700.0
2020-02-10 11:30:00,49.68,49.78,49.64,49.77,54517.0,43.3759,43.4632,43.3409,43.4544,54517.0
2020-02-10 12:00:00,49.76,49.79,49.73,49.76,34390.0,43.4457,43.4719,43.4195,43.4457,34390.0
2020-02-10 12:30:00,49.76,49.79,49.74,49.76,29235.0,43.4457,43.4719,43.4282,43.4457,29235.0
2020-02-10 13:00:00,49.76,49.78,49.73,49.75,28706.0,43.4457,43.4632,43.4195,43.437,28706.0
2020-02-10 13:30:00,49.75,49.77,49.73,49.74,23231.0,43.437,43.4544,43.4195,43.4282,23231.0
2020-02-10 14:00:00,49.74,49.8,49.72,49.8,55086.0,43.4282,43.4806,43.4108,43.4806,55086.0
2020-02-10 14:30:00,49.8,49.88,49.78,49.88,48906.0,43.4806,43.5505,43.4632,43.5505,48906.0
2020-02-10 15:00:00,49.88,49.94,49.87,49.92,139109.0,43.5505,43.6029,43.5417,43.5854,139109.0
2020-02-10 15:30:00,49.92,49.92,49.85,49.91,219723.0,43.5854,43.5854,43.5243,43.5767,219723.0
2020-02-11 09:30:00,49.94,49.98,49.74,49.8,129886.0,43.6029,43.6378,43.4282,43.4806,129886.0
2020-02-11 10:00:00,49.82,49.9,49.82,49.82,54777.0,43.4981,43.5679,43.4981,43.4981,54777.0
2020-02-11 10:30:00,49.83,49.87,49.72,49.77,79314.0,43.5068,43.5417,43.4108,43.4544,79314.0
2020-02-11 11:00:00,49.77,49.94,49.75,49.87,179336.0,43.4544,43.6029,43.437,43.5417,179336.0
2020-02-11 11:30:00,49.87,49.87,49.72,49.82,138146.0,43.5417,43.5417,43.4108,43.4981,138146.0
2020-02-11 12:00:00,49.82,49.89,49.8,49.84,103024.0,43.4981,43.5592,43.4806,43.5156,103024.0
2020-02-11 12:30:00,49.84,49.88,49.81,49.87,72578.0,43.5156,43.5505,43.4894,43.5417,72578.0
2020-02-11 13:00:00,49.88,49.88,49.74,49.75,129342.0,43.5505,43.5505,43.4282,43.437,129342.0
2020-02-11 13:30:00,49.75,49.79,49.71,49.72,60368.0,43.437,43.4719,43.402,43.4108,60368.0
2020-02-11 14:00:00,49.72,49.75,49.54,49.59,196992.0,43.4108,43.437,43.2536,43.2973,196992.0
2020-02-11 14:30:00,49.59,49.73,49.57,49.73,89833.0,43.2973,43.4195,43.2798,43.4195,89833.0
2020-02-11 15:00:00,49.73,49.75,49.67,49.71,114005.0,43.4195,43.437,43.3671,43.402,114005.0
2020-02-11 15:30:00,49.71,49.81,49.65,49.78,235140.0,43.402,43.4894,43.3497,43.4632,235140.0
2020-02-12 09:30:00,49.75,49.8,49.48,49.55,345245.0,43.437,43.4806,43.2012,43.2624,345245.0
2020-02-12 10:00:00,49.55,49.7,49.5,49.63,127897.0,43.2624,43.3933,43.2187,43.3322,127897.0
2020-02-12 10:30:00,49.63,49.7,49.55,49.57,85711.0,43.3322,43.3933,43.2624,43.2798,85711.0
2020-02-12 11:00:00,49.58,49.61,49.41,49.5,189744.0,43.2885,43.3147,43.1401,43.2187,189744.0
2020-02-12 11:30:00,49.49,49.49,49.36,49.46,270994.0,43.21,43.21,43.0965,43.1838,270994.0
2020-02-12 12:00:00,49.46,49.52,49.45,49.5,90752.0,43.1838,43.2362,43.175,43.2187,90752.0
2020-02-12 12:30:00,49.49,49.5,49.41,49.44,85840.0,43.21,43.2187,43.1401,43.1663,85840.0
2020-02-12 13:00:00,49.44,49.51,49.37,49.51,109312.0,43.1663,43.2274,43.1052,43.2274,109312.0
2020-02-12 13:30:00,49.51,49.63,49.5,49.58,118275.0,43.2274,43.3322,43.2187,43.2885,118275.0
2020-02-12 14:00:00,49.59,49.64,49.55,49.62,80052.0,43.2973,43.3409,43.2624,43.3235,80052.0
2020-02-12 14:30:00,49.62,49.64,49.52,49.53,127735.0,43.3235,43.3409,43.2362,43.2449,127735.0
2020-02-12 15:00:00,49.53,49.57,49.46,49.53,139071.0,43.2449,43.2798,43.1838,43.2449,139071.0
2020-02-12 15:30:00,49.53,49.65,49.51,49.59,371338.0,43.2449,43.3497,43.2274,43.2973,371338.0
2020-02-13 09:30:00,48.81,49.19,48.78,49.03,312886.0,42.6163,42.948,42.5901,42.8083,312886.0
2020-02-13 10:00:00,49.02,49.17,48.98,49.16,196425.0,42.7996,42.9306,42.7647,42.9218,196425.0
2020-02-13 10:30:00,49.15,49.19,48.97,49.17,200143.0,42.9131,42.948,42.756,42.9306,200143.0
2020-02-13 11:00:00,49.17,49.44,49.16,49.41,344306.0,42.9306,43.1663,42.9218,43.1401,344306.0
2020-02-13 11:30:00,49.41,49.74,49.4,49.69,372298.0,43.1401,43.4282,43.1314,43.3846,372298.0
2020-02-13 12:00:00,49.7,49.75,49.62,49.64,84189.0,43.3933,43.437,43.3235,43.3409,84189.0
2020-02-13 12:30:00,49.64,49.68,49.58,49.59,78963.0,43.3409,43.3759,43.2885,43.2973,78963.0
2020-02-13 13:00:00,49.58,49.62,49.46,49.5,135103.0,43.2885,43.3235,43.1838,43.2187,135103.0
2020-02-13 13:30:00,49.49,49.61,49.47,49.61,68926.0,43.21,43.3147,43.1925,43.3147,68926.0
2020-02-13 14:00:00,49.61,49.65,49.51,49.52,109911.0,43.3147,43.3497,43.2274,43.2362,109911.0
2020-02-13 14:30:00,49.52,49.58,49.47,49.55,106825.0,43.2362,43.2885,43.1925,43.2624,106825.0
2020-02-13 15:00:00,49.54,49.55,49.34,49.4,117513.0,43.2536,43.2624,43.079,43.1314,117513.0
2020-02-13 15:30:00,49.41,49.43,49.3,49.33,278601.0,43.1401,43.1576,43.0441,43.0703,278601.0
2020-02-14 09:30:00,48.19,48.22,47.47,47.94,1159019.0,42.0749,42.1011,41.4463,41.8567,1159019.0
2020-02-14 10:00:00,47.94,48.15,47.75,47.81,228715.0,41.8567,42.04,41.6908,41.7431,228715.0
2020-02-14 10:30:00,47.78,47.87,47.52,47.58,319430.0,41.717,41.7955,41.4899,41.5423,319430.0
2020-02-14 11:00:00,47.57,47.57,47.4,47.48,338032.0,41.5336,41.5336,41.3852,41.455,338032.0
2020-02-14 11:30:00,47.48,47.68,47.44,47.59,208030.0,41.455,41.6296,41.4201,41.5511,208030.0
2020-02-14 12:00:00,47.59,47.63,47.46,47.61,131446.0,41.5511,41.586,41.4376,41.5685,131446.0
2020-02-14 12:30:00,47.6,47.61,47.47,47.5,130501.0,41.5598,41.5685,41.4463,41.4725,130501.0
2020-02-14 13:00:00,47.51,47.66,47.5,47.66,122635.0,41.4812,41.6122,41.4725,41.6122,122635.0
2020-02-14 13:30:00,47.65,47.92,47.64,47.84,201598.0,41.6035,41.8392,41.5947,41.7693,201598.0
2020-02-14 14:00:00,47.84,47.91,47.76,47.78,153322.0,41.7693,41.8305,41.6995,41.717,153322.0
2020-02-14 14:30:00,47.78,47.84,47.7,47.83,146110.0,41.717,41.7693,41.6471,41.7606,146110.0
2020-02-14 15:00:00,47.83,47.91,47.8,47.84,218710.0,41.7606,41.8305,41.7344,41.7693,218710.0
2020-02-14 15:30:00,47.83,47.91,47.73,47.85,489448.0,41.7606,41.8305,41.6733,41.7781,489448.0
2020-02-18 09:30:00,48.96,48.96,48.67,48.73,539728.0,42.7472,42.7472,42.494,42.5464,539728.0
2020-02-18 10:00:00,48.73,48.91,48.66,48.66,323936.0,42.5464,42.7036,42.4853,42.4853,323936.0
2020-02-18 10:30:00,48.67,48.77,48.59,48.67,177031.0,42.494,42.5813,42.4242,42.494,177031.0
2020-02-18 11:00:00,48.67,48.98,48.66,48.84,321688.0,42.494,42.7647,42.4853,42.6424,321688.0
2020-02-18 11:30:00,48.83,48.93,48.83,48.92,114265.0,42.6337,42.721,42.6337,42.7123,114265.0
2020-02-18 12:00:00,48.92,49.06,48.91,49.04,108302.0,42.7123,42.8345,42.7036,42.8171,108302.0
2020-02-18 12:30:00,49.03,49.08,48.97,49.04,137828.0,42.8083,42.852,42.756,42.8171,137828.0
2020-02-18 13:00:00,49.04,49.14,49.0,49.09,134966.0,42.8171,42.9044,42.7821,42.8607,134966.0
2020-02-18 13:30:00,49.09,49.14,49.04,49.14,202168.0,42.8607,42.9044,42.8171,42.9044,202168.0
2020-02-18 14:00:00,49.14,49.26,49.09,49.23,237343.0,42.9044,43.0092,42.8607,42.983,237343.0
2020-02-18 14:30:00,49.23,49.24,49.1,49.2,155731.0,42.983,42.9917,42.8695,42.9568,155731.0
2020-02-18 15:00:00,49.2,49.2,49.14,49.16,181635.0,42.9568,42.9568,42.9044,42.9218,181635.0
2020-02-18 15:30:00,49.16,49.22,49.1,49.15,630705.0,42.9218,42.9742,42.8695,42.9131,630705.0
2020-02-19 09:30:00,49.36,49.56,49.33,49.41,345735.0,43.0965,43.2711,43.0703,43.1401,345735.0
2020-02-19 10:00:00,49.42,49.5,49.33,49.4,276543.0,43.1488,43.2187,43.0703,43.1314,276543.0
2020-02-19 10:30:00,49.39,49.43,49.26,49.27,260561.0,43.1227,43.1576,43.0092,43.0179,260561.0
2020-02-19 11:00:00,49.27,49.33,49.22,49.3,230405.0,43.0179,43.0703,42.9742,43.0441,230405.0
2020-02-19 11:30:00,49.3,49.3,49.11,49.12,161694.0,43.0441,43.0441,42.8782,42.8869,161694.0
2020-02-19 12:00:00,49.12,49.18,49.06,49.17,163261.0,42.8869,42.9393,42.8345,42.9306,163261.0
2020-02-19 12:30:00,49.17,49.23,49.15,49.16,95737.0,42.9306,42.983,42.9131,42.9218,95737.0
2020-02-19 13:00:00,49.17,49.25,49.16,49.25,103815.0,42.9306,43.0004,42.9218,43.0004,103815.0
2020-02-19 13:30:00,49.25,49.43,49.25,49.38,169855.0,43.0004,43.1576,43.0004,43.1139,169855.0
2020-02-19 14:00:00,49.38,49.4,49.29,49.3,271854.0,43.1139,43.1314,43.0353,43.0441,271854.0
2020-02-19 14:30:00,49.3,49.36,49.26,49.28,158365.0,43.0441,43.0965,43.0092,43.0266,158365.0
2020-02-19 15:00:00,49.28,49.31,49.26,49.3,176413.0,43.0266,43.0528,43.0092,43.0441,176413.0
2020-02-19 15:30:00,49.3,49.36,49.26,49.31,506198.0,43.0441,43.0965,43.0092,43.0528,506198.0
2020-02-20 09:30:00,48.88,49.11,48.84,49.05,307192.0,42.6774,42.8782,42.6424,42.8258,307192.0
2020-02-20 10:00:00,49.05,49.15,49.0,49.07,210779.0,42.8258,42.9131,42.7821,42.8433,210779.0
2020-02-20 10:30:00,49.07,49.18,49.05,49.11,152038.0,42.8433,42.9393,42.8258,42.8782,152038.0
2020-02-20 11:00:00,49.11,49.11,48.82,48.85,313499.0,42.8782,42.8782,42.625,42.6512,313499.0
2020-02-20 11:30:00,48.84,48.93,48.66,48.85,232810.0,42.6424,42.721,42.4853,42.6512,232810.0
2020-02-20 12:00:00,48.84,48.91,48.77,48.83,117253.0,42.6424,42.7036,42.5813,42.6337,117253.0
2020-02-20 12:30:00,48.83,48.86,48.78,48.84,85182.0,42.6337,42.6599,42.5901,42.6424,85182.0
2020-02-20 13:00:00,48.83,48.92,48.81,48.88,97547.0,42.6337,42.7123,42.6163,42.6774,97547.0
2020-02-20 13:30:00,48.89,48.93,48.79,48.8,113803.0,42.6861,42.721,42.5988,42.6075,113803.0
2020-02-20 14:00:00,48.8,48.95,48.8,48.95,134112.0,42.6075,42.7385,42.6075,42.7385,134112.0
2020-02-20 14:30:00,48.95,48.95,48.86,48.87,160775.0,42.7385,42.7385,42.6599,42.6686,160775.0
2020-02-20 15:00:00,48.87,48.98,48.86,48.95,158699.0,42.6686,42.7647,42.6599,42.7385,158699.0
2020-02-20 15:30:00,48.95,48.98,48.91,48.95,393513.0,42.7385,42.7647,42.7036,42.7385,393513.0
2020-02-21 09:30:00,49.88,50.25,49.77,49.9,816400.0,43.5505,43.8735,43.4544,43.5679,816400.0
2020-02-21 10:00:00,49.9,49.92,49.7,49.77,278764.0,43.5679,43.5854,43.3933,43.4544,278764.0
2020-02-21 10:30:00,49.76,49.85,49.68,49.83,194305.0,43.4457,43.5243,43.3759,43.5068,194305.0
2020-02-21 11:00:00,49.84,49.89,49.76,49.77,351464.0,43.5156,43.5592,43.4457,43.4544,351464.0
2020-02-21 11:30:00,49.77,49.92,49.73,49.92,192501.0,43.4544,43.5854,43.4195,43.5854,192501.0
2020-02-21 12:00:00,49.91,50.02,49.89,50.01,209827.0,43.5767,43.6727,43.5592,43.664,209827.0
2020-02-21 12:30:00,50.02,50.07,50.0,50.05,144265.0,43.6727,43.7164,43.6552,43.6989,144265.0
2020-02-21 13:00:00,50.05,50.15,50.04,50.11,114977.0,43.6989,43.7862,43.6902,43.7513,114977.0
2020-02-21 13:30:00,50.1,50.12,50.0,50.04,127067.0,43.7426,43.76,43.6552,43.6902,127067.0
2020-02-21 14:00:00,50.03,50.1,50.01,50.05,151588.0,43.6814,43.7426,43.664,43.6989,151588.0
2020-02-21 14:30:00,50.05,50.08,49.95,50.07,120167.0,43.6989,43.7251,43.6116,43.7164,120167.0
2020-02-21 15:00:00,50.06,50.06,49.96,49.99,176915.0,43.7076,43.7076,43.6203,43.6465,176915.0
2020-02-21 15:30:00,49.99,50.23,49.98,50.17,737414.0,43.6465,43.8561,43.6378,43.8037,737414.0
2020-02-24 09:30:00,48.25,48.7,48.25,48.45,843599.0,42.1273,42.5202,42.1273,42.3019,843599.0
2020-02-24 10:00:00,48.45,48.52,48.28,48.29,460975.0,42.3019,42.3631,42.1535,42.1622,460975.0
2020-02-24 10:30:00,48.28,48.3,48.13,48.16,279319.0,42.1535,42.171,42.0225,42.0487,279319.0
2020-02-24 11:00:00,48.16,48.18,47.96,47.96,237504.0,42.0487,42.0662,41.8741,41.8741,237504.0
2020-02-24 11:30:00,47.96,48.13,47.95,48.05,174231.0,41.8741,42.0225,41.8654,41.9527,174231.0
2020-02-24 12:00:00,48.04,48.05,47.84,47.91,164861.0,41.944,41.9527,41.7693,41.8305,164861.0
2020-02-24 12:30:00,47.93,48.03,47.86,47.9,129062.0,41.8479,41.9352,41.7868,41.8217,129062.0
2020-02-24 13:00:00,47.9,47.9,47.73,47.82,164471.0,41.8217,41.8217,41.6733,41.7519,164471.0
2020-02-24 13:30:00,47.81,47.89,47.79,47.87,131994.0,41.7431,41.813,41.7257,41.7955,131994.0
2020-02-24 14:00:00,47.87,47.9,47.69,47.87,202729.0,41.7955,41.8217,41.6384,41.7955,202729.0
2020-02-24 14:30:00,47.86,48.0,47.84,47.98,138714.0,41.7868,41.909,41.7693,41.8916,138714.0
2020-02-24 15:00:00,47.97,48.03,47.89,47.94,199550.0,41.8828,41.9352,41.813,41.8567,199550.0
2020-02-24 15:30:00,47.93,47.94,47.59,47.59,699210.0,41.8479,41.8567,41.5511,41.5511,699210.0
2020-02-25 09:30:00,48.06,48.1,47.86,48.05,424659.0,41.9614,41.9964,41.7868,41.9527,424659.0
2020-02-25 10:00:00,48.04,48.1,47.68,47.7,278007.0,41.944,41.9964,41.6296,41.6471,278007.0
2020-02-25 10:30:00,47.7,47.75,47.46,47.64,295112.0,41.6471,41.6908,41.4376,41.5947,295112.0
2020-02-25 11:00:00,47.64,47.69,47.37,47.44,459183.0,41.5947,41.6384,41.359,41.4201,459183.0
2020-02-25 11:30:00,47.44,47.54,47.38,47.48,157666.0,41.4201,41.5074,41.3677,41.455,157666.0
2020-02-25 12:00:00,47.49,47.51,47.27,47.31,143930.0,41.4638,41.4812,41.2717,41.3066,143930.0
2020-02-25 12:30:00,47.3,47.37,47.11,47.16,121944.0,41.2979,41.359,41.132,41.1756,121944.0
2020-02-25 13:00:00,47.16,47.21,47.1,47.16,102285.0,41.1756,41.2193,41.1232,41.1756,102285.0
2020-02-25 13:30:00,47.16,47.2,46.99,47.01,157768.0,41.1756,41.2106,41.0272,41.0447,157768.0
2020-02-25 14:00:00,47.01,47.02,46.73,46.76,284296.0,41.0447,41.0534,40.8002,40.8264,284296.0
2020-02-25 14:30:00,46.77,46.95,46.69,46.9,139979.0,40.8351,40.9923,40.7653,40.9486,139979.0
2020-02-25 15:00:00,46.9,47.04,46.78,46.91,254269.0,40.9486,41.0709,40.8439,40.9574,254269.0
2020-02-25 15:30:00,46.91,47.22,46.87,47.08,777698.0,40.9574,41.228,40.9224,41.1058,777698.0
2020-02-26 09:30:00,47.52,47.98,47.49,47.6,376899.0,41.4899,41.8916,41.4638,41.5598,376899.0
2020-02-26 10:00:00,47.59,47.74,47.47,47.6,176418.0,41.5511,41.682,41.4463,41.5598,176418.0
2020-02-26 10:30:00,47.6,47.83,47.58,47.71,169411.0,41.5598,41.7606,41.5423,41.6558,169411.0
2020-02-26 11:00:00,47.71,47.89,47.57,47.87,108801.0,41.6558,41.813,41.5336,41.7955,108801.0
2020-02-26 11:30:00,47.88,47.9,47.65,47.65,281606.0,41.8043,41.8217,41.6035,41.6035,281606.0
2020-02-26 12:00:00,47.66,47.68,47.31,47.5,241220.0,41.6122,41.6296,41.3066,41.4725,241220.0
2020-02-26 12:30:00,47.5,47.58,47.47,47.53,80586.0,41.4725,41.5423,41.4463,41.4987,80586.0
2020-02-26 13:00:00,47.52,47.61,47.49,47.58,109930.0,41.4899,41.5685,41.4638,41.5423,109930.0
2020-02-26 13:30:00,47.57,47.59,47.31,47.33,288654.0,41.5336,41.5511,41.3066,41.3241,288654.0
2020-02-26 14:00:00,47.33,47.48,47.27,47.36,178179.0,41.3241,41.455,41.2717,41.3503,178179.0
2020-02-26 14:30:00,47.37,47.49,47.28,47.32,161102.0,41.359,41.4638,41.2804,41.3153,161102.0
2020-02-26 15:00:00,47.33,47.55,47.32,47.51,370546.0,41.3241,41.5161,41.3153,41.4812,370546.0
2020-02-26 15:30:00,47.5,47.63,47.48,47.56,804638.0,41.4725,41.586,41.455,41.5249,804638.0
2020-02-27 09:30:00,46.44,46.5,46.13,46.17,371974.0,41.4017,41.4551,41.1253,41.161,371974.0
2020-02-27 10:00:00,46.15,46.21,45.86,45.93,212365.0,41.1431,41.1966,40.8846,40.947,212365.0
2020-02-27 10:30:00,45.94,46.22,45.73,46.22,203568.0,40.9559,41.2055,40.7687,41.2055,203568.0
2020-02-27 11:00:00,46.2,46.37,45.97,45.97,389817.0,41.1877,41.3393,40.9826,40.9826,389817.0
2020-02-27 11:30:00,45.97,46.05,45.74,46.03,149053.0,40.9826,41.054,40.7776,41.0361,149053.0
2020-02-27 12:00:00,46.03,46.15,45.9,46.06,188591.0,41.0361,41.1431,40.9202,41.0629,188591.0
2020-02-27 12:30:00,46.06,46.19,45.99,46.03,276680.0,41.0629,41.1788,41.0005,41.0361,276680.0
2020-02-27 13:00:00,46.02,46.16,45.98,46.03,137828.0,41.0272,41.152,40.9916,41.0361,137828.0
2020-02-27 13:30:00,46.04,46.04,45.58,45.68,137609.0,41.0451,41.0451,40.635,40.7241,137609.0
2020-02-27 14:00:00,45.66,45.76,45.51,45.72,133335.0,40.7063,40.7954,40.5726,40.7598,133335.0
2020-02-27 14:30:00,45.72,45.75,45.55,45.58,106740.0,40.7598,40.7865,40.6082,40.635,106740.0
2020-02-27 15:00:00,45.57,45.6,45.45,45.45,268139.0,40.626,40.6528,40.5191,40.5191,268139.0
2020-02-27 15:30:00,45.45,45.49,45.05,45.07,536602.0,40.5191,40.5547,40.1625,40.1803,536602.0
2020-02-28 09:30:00,43.69,43.91,43.08,43.18,657049.0,38.95,39.1461,38.4062,38.4953,657049.0
2020-02-28 10:00:00,43.16,43.42,42.96,43.11,689501.0,38.4775,38.7093,38.2992,38.4329,689501.0
2020-02-28 10:30:00,43.12,43.68,43.1,43.43,368933.0,38.4419,38.9411,38.424,38.7182,368933.0
2020-02-28 11:00:00,43.41,43.49,43.09,43.37,292815.0,38.7004,38.7717,38.4151,38.6647,292815.0
2020-02-28 11:30:00,43.38,44.04,43.34,43.81,439293.0,38.6736,39.262,38.638,39.057,439293.0
2020-02-28 12:00:00,43.81,44.03,43.61,44.01,177329.0,39.057,39.2531,38.8787,39.2353,177329.0
2020-02-28 12:30:00,44.01,44.07,43.7,44.0,184839.0,39.2353,39.2888,38.9589,39.2264,184839.0
2020-02-28 13:00:00,44.0,44.04,43.75,43.77,140250.0,39.2264,39.262,39.0035,39.0213,140250.0
2020-02-28 13:30:00,43.74,43.79,43.31,43.44,265161.0,38.9946,39.0392,38.6112,38.7271,265161.0
2020-02-28 14:00:00,43.44,43.57,43.31,43.51,273990.0,38.7271,38.843,38.6112,38.7895,273990.0
2020-02-28 14:30:00,43.52,43.9,43.49,43.58,380451.0,38.7985,39.1372,38.7717,38.8519,380451.0
2020-02-28 15:00:00,43.58,43.68,43.39,43.39,225448.0,38.8519,38.9411,38.6826,38.6826,225448.0
2020-02-28 15:30:00,43.37,43.85,43.23,43.8,665149.0,38.6647,39.0927,38.5399,39.0481,665149.0
2020-03-02 09:30:00,44.46,44.68,44.35,44.58,549675.0,39.6365,39.8326,39.5384,39.7435,549675.0
2020-03-02 10:00:00,44.56,44.71,44.45,44.67,318840.0,39.7256,39.8593,39.6276,39.8237,318840.0
2020-03-02 10:30:00,44.7,45.11,44.57,44.96,302650.0,39.8504,40.216,39.7345,40.0822,302650.0
2020-03-02 11:00:00,44.95,45.19,44.9,44.96,292121.0,40.0733,40.2873,40.0287,40.0822,292121.0
2020-03-02 11:30:00,44.95,45.23,44.86,45.15,321656.0,40.0733,40.3229,39.9931,40.2516,321656.0
2020-03-02 12:00:00,45.16,45.22,44.95,45.09,202211.0,40.2605,40.314,40.0733,40.1981,202211.0
2020-03-02 12:30:00,45.08,45.19,45.05,45.14,160575.0,40.1892,40.2873,40.1625,40.2427,160575.0
2020-03-02 13:00:00,45.14,45.17,44.83,44.9,170665.0,40.2427,40.2694,39.9663,40.0287,170665.0
2020-03-02 13:30:00,44.92,45.09,44.86,45.05,228760.0,40.0466,40.1981,39.9931,40.1625,228760.0
2020-03-02 14:00:00,45.06,45.12,44.97,45.01,409703.0,40.1714,40.2249,40.0911,40.1268,409703.0
2020-03-02 14:30:00,45.01,45.06,44.69,44.84,212659.0,40.1268,40.1714,39.8415,39.9752,212659.0
2020-03-02 15:00:00,44.84,45.21,44.82,45.2,216742.0,39.9752,40.3051,39.9574,40.2962,216742.0
2020-03-02 15:30:00,45.21,45.86,45.16,45.84,669805.0,40.3051,40.8846,40.2605,40.8668,669805.0
2020-03-03 09:30:00,46.47,46.5,45.72,45.76,455065.0,41.4284,41.4551,40.7598,40.7954,455065.0
2020-03-03 10:00:00,45.77,46.65,45.76,46.39,733948.0,40.8043,41.5889,40.7954,41.3571,733948.0
2020-03-03 10:30:00,46.39,46.62,46.31,46.52,390588.0,41.3571,41.5621,41.2858,41.473,390588.0
2020-03-03 11:00:00,46.51,46.59,45.64,45.71,584273.0,41.4641,41.5354,40.6885,40.7509,584273.0
2020-03-03 11:30:00,45.71,46.27,45.71,46.25,237128.0,40.7509,41.2501,40.7509,41.2323,237128.0
2020-03-03 12:00:00,46.25,46.31,45.95,46.01,78416.0,41.2323,41.2858,40.9648,41.0183,78416.0
2020-03-03 12:30:00,46.03,46.17,45.95,46.02,63157.0,41.0361,41.161,40.9648,41.0272,63157.0
2020-03-03 13:00:00,46.01,46.01,45.6,45.7,144748.0,41.0183,41.0183,40.6528,40.7419,144748.0
2020-03-03 13:30:00,45.7,45.81,45.38,45.44,125463.0,40.7419,40.84,40.4567,40.5102,125463.0
2020-03-03 14:00:00,45.43,45.53,45.12,45.34,138608.0,40.5012,40.5904,40.2249,40.421,138608.0
2020-03-03 14:30:00,45.34,45.65,45.27,45.63,87686.0,40.421,40.6974,40.3586,40.6795,87686.0
2020-03-03 15:00:00,45.63,45.91,45.54,45.9,190592.0,40.6795,40.9292,40.5993,40.9202,190592.0
2020-03-03 15:30:00,45.89,45.9,45.44,45.53,369648.0,40.9113,40.9202,40.5102,40.5904,369648.0
2020-03-04 09:30:00,47.28,47.59,46.74,46.8,524263.0,42.1505,42.4269,41.6691,41.7226,524263.0
2020-03-04 10:00:00,46.81,47.38,46.75,47.33,218900.0,41.7315,42.2397,41.678,42.1951,218900.0
2020-03-04 10:30:00,47.33,47.39,47.06,47.36,121686.0,42.1951,42.2486,41.9544,42.2218,121686.0
2020-03-04 11:00:00,47.34,47.69,47.3,47.68,264632.0,42.204,42.516,42.1684,42.5071,264632.0
2020-03-04 11:30:00,47.7,47.94,47.65,47.84,284615.0,42.525,42.7389,42.4804,42.6498,284615.0
2020-03-04 12:00:00,47.87,48.02,47.84,48.01,107865.0,42.6765,42.8102,42.6498,42.8013,107865.0
2020-03-04 12:30:00,48.02,48.13,47.89,48.13,61490.0,42.8102,42.9083,42.6943,42.9083,61490.0
2020-03-04 13:00:00,48.12,48.31,48.09,48.22,102688.0,42.8994,43.0688,42.8726,42.9885,102688.0
2020-03-04 13:30:00,48.23,48.31,48.14,48.17,85585.0,42.9975,43.0688,42.9172,42.944,85585.0
2020-03-04 14:00:00,48.19,48.22,47.98,48.21,388481.0,42.9618,42.9885,42.7746,42.9796,388481.0
2020-03-04 14:30:00,48.21,48.3,48.14,48.24,127537.0,42.9796,43.0599,42.9172,43.0064,127537.0
2020-03-04 15:00:00,48.24,48.47,48.21,48.44,92390.0,43.0064,43.2114,42.9796,43.1847,92390.0
2020-03-04 15:30:00,48.44,48.69,48.44,48.6,364094.0,43.1847,43.4076,43.1847,43.3273,364094.0
2020-03-05 09:30:00,47.58,48.05,47.54,48.02,603570.0,42.418,42.837,42.3823,42.8102,603570.0
2020-03-05 10:00:00,48.01,48.15,47.9,48.02,383568.0,42.8013,42.9261,42.7033,42.8102,383568.0
2020-03-05 10:30:00,48.01,48.36,48.01,48.29,243606.0,42.8013,43.1134,42.8013,43.0509,243606.0
2020-03-05 11:00:00,48.29,48.66,48.29,48.52,407476.0,43.0509,43.3808,43.0509,43.256,407476.0
2020-03-05 11:30:00,48.52,48.59,48.28,48.45,270301.0,43.256,43.3184,43.042,43.1936,270301.0
2020-03-05 12:00:00,48.45,48.52,48.32,48.4,240888.0,43.1936,43.256,43.0777,43.149,240888.0
2020-03-05 12:30:00,48.41,48.47,48.14,48.21,185102.0,43.1579,43.2114,42.9172,42.9796,185102.0
2020-03-05 13:00:00,48.21,48.38,48.2,48.36,145677.0,42.9796,43.1312,42.9707,43.1134,145677.0
2020-03-05 13:30:00,48.38,48.49,48.3,48.38,217485.0,43.1312,43.2293,43.0599,43.1312,217485.0
2020-03-05 14:00:00,48.38,48.41,48.12,48.14,389898.0,43.1312,43.1579,42.8994,42.9172,389898.0
2020-03-05 14:30:00,48.13,48.33,48.13,48.25,250071.0,42.9083,43.0866,42.9083,43.0153,250071.0
2020-03-05 15:00:00,48.26,48.29,48.11,48.25,480249.0,43.0242,43.0509,42.8905,43.0153,480249.0
2020-03-05 15:30:00,48.24,48.5,48.19,48.38,918107.0,43.0064,43.2382,42.9618,43.1312,918107.0
2020-03-06 09:30:00,47.28,47.48,46.87,47.04,547705.0,42.1505,42.3288,41.785,41.9366,547705.0
2020-03-06 10:00:00,47.04,47.12,46.73,47.11,308033.0,41.9366,42.0079,41.6602,41.999,308033.0
2020-03-06 10:30:00,47.1,47.49,47.09,47.43,241179.0,41.9901,42.3377,41.9811,42.2843,241179.0
2020-03-06 11:00:00,47.43,47.49,47.19,47.25,227284.0,42.2843,42.3377,42.0703,42.1238,227284.0
2020-03-06 11:30:00,47.26,47.35,46.9,47.03,186687.0,42.1327,42.2129,41.8118,41.9276,186687.0
2020-03-06 12:00:00,47.03,47.17,46.91,47.09,152665.0,41.9276,42.0525,41.8207,41.9811,152665.0
2020-03-06 12:30:00,47.09,47.35,47.06,47.19,161282.0,41.9811,42.2129,41.9544,42.0703,161282.0
2020-03-06 13:00:00,47.19,47.44,47.17,47.39,104101.0,42.0703,42.2932,42.0525,42.2486,104101.0
2020-03-06 13:30:00,47.38,47.43,47.11,47.12,70436.0,42.2397,42.2843,41.999,42.0079,70436.0
2020-03-06 14:00:00,47.12,47.18,47.03,47.12,86615.0,42.0079,42.0614,41.9276,42.0079,86615.0
2020-03-06 14:30:00,47.13,47.16,46.76,46.79,145602.0,42.0168,42.0435,41.6869,41.7137,145602.0
2020-03-06 15:00:00,46.78,47.08,46.73,46.94,203998.0,41.7048,41.9722,41.6602,41.8474,203998.0
2020-03-06 15:30:00,46.93,47.64,46.91,47.52,489986.0,41.8385,42.4715,41.8207,42.3645,489986.0
2020-03-09 09:30:00,45.54,45.82,45.13,45.71,257353.0,40.5993,40.8489,40.2338,40.7509,257353.0
2020-03-09 10:00:00,45.72,46.65,45.7,46.4,622591.0,40.7598,41.5889,40.7419,41.366,622591.0
2020-03-09 10:30:00,46.4,46.61,45.94,45.95,279052.0,41.366,41.5532,40.9559,40.9648,279052.0
2020-03-09 11:00:00,45.93,46.29,45.75,46.15,407369.0,40.947,41.2679,40.7865,41.1431,407369.0
2020-03-09 11:30:00,46.14,46.49,46.03,46.37,413368.0,41.1342,41.4462,41.0361,41.3393,413368.0
2020-03-09 12:00:00,46.36,46.55,46.06,46.06,364581.0,41.3303,41.4997,41.0629,41.0629,364581.0
2020-03-09 12:30:00,46.07,46.24,45.67,45.86,327228.0,41.0718,41.2234,40.7152,40.8846,327228.0
2020-03-09 13:00:00,45.84,46.03,45.65,45.69,187708.0,40.8668,41.0361,40.6974,40.733,187708.0
2020-03-09 13:30:00,45.68,45.68,45.18,45.22,225936.0,40.7241,40.7241,40.2784,40.314,225936.0
2020-03-09 14:00:00,45.22,45.46,44.99,45.19,222767.0,40.314,40.528,40.109,40.2873,222767.0
2020-03-09 14:30:00,45.18,45.54,45.03,45.46,252896.0,40.2784,40.5993,40.1446,40.528,252896.0
2020-03-09 15:00:00,45.47,45.73,45.31,45.65,309206.0,40.5369,40.7687,40.3943,40.6974,309206.0
2020-03-09 15:30:00,45.65,45.74,45.22,45.22,617775.0,40.6974,40.7776,40.314,40.314,617775.0
2020-03-10 09:30:00,45.85,46.09,45.58,45.62,526377.0,40.8757,41.0896,40.635,40.6706,526377.0
2020-03-10 10:00:00,45.63,45.99,45.52,45.81,182619.0,40.6795,41.0005,40.5815,40.84,182619.0
2020-03-10 10:30:00,45.81,45.85,45.4,45.65,1341668.0,40.84,40.8757,40.4745,40.6974,1341668.0
2020-03-10 11:00:00,45.64,45.72,45.08,45.08,505263.0,40.6885,40.7598,40.1892,40.1892,505263.0
2020-03-10 11:30:00,45.11,45.7,45.01,45.16,751829.0,40.216,40.7419,40.1268,40.2605,751829.0
2020-03-10 12:00:00,45.15,45.6,45.15,45.19,569650.0,40.2516,40.6528,40.2516,40.2873,569650.0
2020-03-10 12:30:00,45.18,45.84,44.98,45.71,577915.0,40.2784,40.8668,40.1001,40.7509,577915.0
2020-03-10 13:00:00,45.69,45.94,45.45,45.71,236150.0,40.733,40.9559,40.5191,40.7509,236150.0
2020-03-10 13:30:00,45.71,45.78,45.56,45.67,790301.0,40.7509,40.8133,40.6171,40.7152,790301.0
2020-03-10 14:00:00,45.68,46.03,45.62,45.97,506629.0,40.7241,41.0361,40.6706,40.9826,506629.0
2020-03-10 14:30:00,45.98,46.76,45.94,46.36,534505.0,40.9916,41.6869,40.9559,41.3303,534505.0
2020-03-10 15:00:00,46.37,46.95,46.27,46.73,494736.0,41.3393,41.8563,41.2501,41.6602,494736.0
2020-03-10 15:30:00,46.73,46.92,46.5,46.92,1098479.0,41.6602,41.8296,41.4551,41.8296,1098479.0
2020-03-11 09:30:00,45.64,45.81,45.19,45.52,689800.0,40.6885,40.84,40.2873,40.5815,689800.0
2020-03-11 10:00:00,45.52,45.75,45.25,45.62,596358.0,40.5815,40.7865,40.3408,40.6706,596358.0
2020-03-11 10:30:00,45.61,45.8,45.05,45.14,473645.0,40.6617,40.8311,40.1625,40.2427,473645.0
2020-03-11 11:00:00,45.14,45.39,44.95,44.98,287222.0,40.2427,40.4656,40.0733,40.1001,287222.0
2020-03-11 11:30:00,44.99,45.28,44.94,44.98,467538.0,40.109,40.3675,40.0644,40.1001,467538.0
2020-03-11 12:00:00,44.97,45.19,44.74,44.83,276054.0,40.0911,40.2873,39.8861,39.9663,276054.0
2020-03-11 12:30:00,44.79,44.95,44.73,44.84,251128.0,39.9307,40.0733,39.8772,39.9752,251128.0
2020-03-11 13:00:00,44.83,44.86,44.53,44.83,173201.0,39.9663,39.9931,39.6989,39.9663,173201.0
2020-03-11 13:30:00,44.84,44.86,44.64,44.76,210445.0,39.9752,39.9931,39.7969,39.9039,210445.0
2020-03-11 14:00:00,44.75,44.85,44.49,44.49,213373.0,39.895,39.9842,39.6632,39.6632,213373.0
2020-03-11 14:30:00,44.5,44.74,44.34,44.36,287868.0,39.6721,39.8861,39.5295,39.5473,287868.0
2020-03-11 15:00:00,44.36,44.43,44.09,44.34,422116.0,39.5473,39.6097,39.3066,39.5295,422116.0
2020-03-11 15:30:00,44.31,44.88,44.26,44.57,735815.0,39.5027,40.0109,39.4582,39.7345,735815.0
2020-03-12 09:30:00,41.3,41.38,40.17,41.23,394939.0,36.8193,36.8906,35.8119,36.7569,394939.0
2020-03-12 10:00:00,41.23,41.26,40.61,40.8,607543.0,36.7569,36.7836,36.2042,36.3736,607543.0
2020-03-12 10:30:00,40.82,40.82,40.48,40.69,444430.0,36.3914,36.3914,36.0883,36.2755,444430.0
2020-03-12 11:00:00,40.67,40.73,40.24,40.65,429597.0,36.2577,36.3111,35.8743,36.2398,429597.0
2020-03-12 11:30:00,40.64,40.74,39.87,40.23,473608.0,36.2309,36.3201,35.5444,35.8654,473608.0
2020-03-12 12:00:00,40.23,40.25,39.78,40.01,348662.0,35.8654,35.8832,35.4642,35.6693,348662.0
2020-03-12 12:30:00,40.02,40.84,39.47,40.84,365363.0,35.6782,36.4092,35.1878,36.4092,365363.0
2020-03-12 13:00:00,40.82,41.39,40.54,40.83,151409.0,36.3914,36.8995,36.1418,36.4003,151409.0
2020-03-12 13:30:00,40.82,40.94,40.2,40.85,153651.0,36.3914,36.4984,35.8386,36.4181,153651.0
2020-03-12 14:00:00,40.86,40.97,40.14,40.39,162410.0,36.427,36.5251,35.7852,36.008,162410.0
2020-03-12 14:30:00,40.39,40.83,40.13,40.4,166103.0,36.008,36.4003,35.7762,36.0169,166103.0
2020-03-12 15:00:00,40.4,40.84,40.29,40.71,355597.0,36.0169,36.4092,35.9189,36.2933,355597.0
2020-03-12 15:30:00,40.7,41.58,40.69,40.76,638544.0,36.2844,37.0689,36.2755,36.3379,638544.0
2020-03-13 09:30:00,41.57,41.6,40.61,40.91,608994.0,37.06,37.0868,36.2042,36.4716,608994.0
2020-03-13 10:00:00,40.89,40.93,40.2,40.23,407697.0,36.4538,36.4894,35.8386,35.8654,407697.0
2020-03-13 10:30:00,40.22,40.22,39.18,39.29,375558.0,35.8565,35.8565,34.9293,35.0274,375558.0
2020-03-13 11:00:00,39.28,39.76,39.25,39.25,468642.0,35.0185,35.4464,34.9917,34.9917,468642.0
2020-03-13 11:30:00,39.26,39.37,38.65,39.05,559059.0,35.0006,35.0987,34.4568,34.8134,559059.0
2020-03-13 12:00:00,39.07,39.1,38.58,38.96,448692.0,34.8312,34.858,34.3944,34.7332,448692.0
2020-03-13 12:30:00,38.98,40.06,38.92,39.94,214547.0,34.751,35.7138,34.6975,35.6069,214547.0
2020-03-13 13:00:00,39.93,40.41,39.86,40.41,235533.0,35.5979,36.0259,35.5355,36.0259,235533.0
2020-03-13 13:30:00,40.42,40.74,40.22,40.56,144092.0,36.0348,36.3201,35.8565,36.1596,144092.0
2020-03-13 14:00:00,40.56,40.56,40.2,40.33,192308.0,36.1596,36.1596,35.8386,35.9545,192308.0
2020-03-13 14:30:00,40.32,40.69,40.05,40.69,169605.0,35.9456,36.2755,35.7049,36.2755,169605.0
2020-03-13 15:00:00,40.69,41.27,40.67,41.23,287425.0,36.2755,36.7926,36.2577,36.7569,287425.0
2020-03-13 15:30:00,41.24,42.46,40.7,42.28,688528.0,36.7658,37.8535,36.2844,37.693,688528.0
2020-03-16 09:30:00,36.81,37.46,36.15,37.24,348536.0,32.8164,33.3959,32.228,33.1998,348536.0
2020-03-16 10:00:00,37.23,37.37,36.64,36.8,564364.0,33.1909,33.3157,32.6649,32.8075,564364.0
2020-03-16 10:30:00,36.81,37.67,36.8,37.46,535431.0,32.8164,33.5831,32.8075,33.3959,535431.0
2020-03-16 11:00:00,37.45,38.54,37.27,38.54,567081.0,33.387,34.3587,33.2265,34.3587,567081.0
2020-03-16 11:30:00,38.53,38.62,38.1,38.54,466115.0,34.3498,34.4301,33.9665,34.3587,466115.0
2020-03-16 12:00:00,38.54,38.89,38.07,38.12,453723.0,34.3587,34.6708,33.9397,33.9843,453723.0
2020-03-16 12:30:00,38.15,38.84,38.08,38.44,388131.0,34.0111,34.6262,33.9486,34.2696,388131.0
2020-03-16 13:00:00,38.43,38.8,38.36,38.56,218895.0,34.2607,34.5905,34.1983,34.3766,218895.0
2020-03-16 13:30:00,38.56,38.58,38.4,38.54,233798.0,34.3766,34.3944,34.2339,34.3587,233798.0
2020-03-16 14:00:00,38.54,38.55,37.81,38.13,266588.0,34.3587,34.3677,33.7079,33.9932,266588.0
2020-03-16 14:30:00,38.13,38.87,38.12,38.48,330998.0,33.9932,34.6529,33.9843,34.3053,330998.0
2020-03-16 15:00:00,38.48,38.67,38.33,38.34,275263.0,34.3053,34.4746,34.1715,34.1804,275263.0
2020-03-16 15:30:00,38.34,38.35,37.68,37.78,720762.0,34.1804,34.1894,33.592,33.6812,720762.0
2020-03-17 09:30:00,39.25,39.45,38.97,39.13,484258.0,34.9917,35.17,34.7421,34.8847,484258.0
2020-03-17 10:00:00,39.14,39.75,38.95,39.67,320983.0,34.8936,35.4375,34.7243,35.3661,320983.0
2020-03-17 10:30:00,39.67,40.61,39.58,40.52,311513.0,35.3661,36.2042,35.2859,36.1239,311513.0
2020-03-17 11:00:00,40.54,41.41,40.47,40.84,270816.0,36.1418,36.9174,36.0794,36.4092,270816.0
2020-03-17 11:30:00,40.81,41.1,40.21,40.66,228432.0,36.3825,36.641,35.8476,36.2487,228432.0
2020-03-17 12:00:00,40.67,40.92,40.58,40.69,253768.0,36.2577,36.4805,36.1774,36.2755,253768.0
2020-03-17 12:30:00,40.69,41.0,40.09,40.43,213921.0,36.2755,36.5519,35.7406,36.0437,213921.0
2020-03-17 13:00:00,40.45,40.75,40.3,40.75,273013.0,36.0615,36.329,35.9278,36.329,273013.0
2020-03-17 13:30:00,40.75,41.28,40.62,41.03,129709.0,36.329,36.8015,36.2131,36.5786,129709.0
2020-03-17 14:00:00,41.02,41.4,40.83,41.17,125587.0,36.5697,36.9085,36.4003,36.7034,125587.0
2020-03-17 14:30:00,41.18,41.5,40.77,41.1,156459.0,36.7123,36.9976,36.3468,36.641,156459.0
2020-03-17 15:00:00,41.11,41.11,40.42,40.86,188743.0,36.6499,36.6499,36.0348,36.427,188743.0
2020-03-17 15:30:00,40.86,41.51,40.84,40.93,768819.0,36.427,37.0065,36.4092,36.4894,768819.0
2020-03-18 09:30:00,38.23,39.0,38.22,38.71,604248.0,34.0824,34.7688,34.0735,34.5103,604248.0
2020-03-18 10:00:00,38.72,39.7,38.63,39.64,273511.0,34.5192,35.3929,34.439,35.3394,273511.0
2020-03-18 10:30:00,39.65,39.92,39.22,39.39,283882.0,35.3483,35.589,34.965,35.1165,283882.0
2020-03-18 11:00:00,39.36,39.58,39.22,39.24,253938.0,35.0898,35.2859,34.965,34.9828,253938.0
2020-03-18 11:30:00,39.22,39.7,39.21,39.59,251552.0,34.965,35.3929,34.9561,35.2948,251552.0
2020-03-18 12:00:00,39.58,39.62,38.97,39.52,294646.0,35.2859,35.3216,34.7421,35.2324,294646.0
2020-03-18 12:30:00,39.54,39.56,39.17,39.21,386475.0,35.2502,35.2681,34.9204,34.9561,386475.0
2020-03-18 13:00:00,38.85,39.29,38.49,38.6,148150.0,34.6351,35.0274,34.3142,34.4122,148150.0
2020-03-18 13:30:00,38.57,39.05,38.45,38.8,212415.0,34.3855,34.8134,34.2785,34.5905,212415.0
2020-03-18 14:00:00,38.81,38.86,38.31,38.51,241213.0,34.5994,34.644,34.1537,34.332,241213.0
2020-03-18 14:30:00,38.5,39.03,38.37,38.88,334094.0,34.3231,34.7956,34.2072,34.6619,334094.0
2020-03-18 15:00:00,38.87,39.02,38.32,38.38,280889.0,34.6529,34.7867,34.1626,34.2161,280889.0
2020-03-18 15:30:00,38.39,39.55,38.31,39.37,687886.0,34.225,35.2592,34.1537,35.0987,687886.0
2020-03-19 09:30:00,38.91,38.93,38.07,38.92,430859.0,34.6886,34.7064,33.9397,34.6975,430859.0
2020-03-19 10:00:00,38.94,39.83,38.8,39.62,292262.0,34.7153,35.5088,34.5905,35.3216,292262.0
2020-03-19 10:30:00,39.62,40.35,39.57,40.16,296849.0,35.3216,35.9724,35.277,35.803,296849.0
2020-03-19 11:00:00,40.15,40.36,39.88,40.11,298729.0,35.7941,35.9813,35.5534,35.7584,298729.0
2020-03-19 11:30:00,40.02,40.48,39.95,40.07,241913.0,35.6782,36.0883,35.6158,35.7227,241913.0
2020-03-19 12:00:00,40.05,40.59,39.82,40.42,365893.0,35.7049,36.1863,35.4999,36.0348,365893.0
2020-03-19 12:30:00,40.39,40.85,40.13,40.42,438939.0,36.008,36.4181,35.7762,36.0348,438939.0
2020-03-19 13:00:00,40.44,40.64,40.23,40.29,133789.0,36.0526,36.2309,35.8654,35.9189,133789.0
2020-03-19 13:30:00,40.29,40.84,40.23,40.52,246038.0,35.9189,36.4092,35.8654,36.1239,246038.0
2020-03-19 14:00:00,40.52,40.59,40.1,40.36,400653.0,36.1239,36.1863,35.7495,35.9813,400653.0
2020-03-19 14:30:00,40.33,40.84,40.33,40.67,736322.0,35.9545,36.4092,35.9545,36.2577,736322.0
2020-03-19 15:00:00,40.65,40.89,40.31,40.67,529318.0,36.2398,36.4538,35.9367,36.2577,529318.0
2020-03-19 15:30:00,40.68,40.76,40.1,40.13,1481786.0,36.2666,36.3379,35.7495,35.7762,1481786.0
2020-03-20 09:30:00,41.2,41.98,41.0,41.22,714736.0,36.7302,37.4255,36.5519,36.748,714736.0
2020-03-20 10:00:00,41.22,41.86,41.17,41.61,499964.0,36.748,37.3185,36.7034,37.0957,499964.0
2020-03-20 10:30:00,41.62,41.74,41.21,41.52,526203.0,37.1046,37.2116,36.7391,37.0154,526203.0
2020-03-20 11:00:00,41.52,41.72,40.85,40.94,693401.0,37.0154,37.1937,36.4181,36.4984,693401.0
2020-03-20 11:30:00,40.94,41.34,40.78,41.27,490207.0,36.4984,36.855,36.3557,36.7926,490207.0
2020-03-20 12:00:00,41.27,41.6,40.79,40.86,435831.0,36.7926,37.0868,36.3646,36.427,435831.0
2020-03-20 12:30:00,40.84,40.96,40.16,40.71,742747.0,36.4092,36.5162,35.803,36.2933,742747.0
2020-03-20 13:00:00,40.68,40.92,40.44,40.8,637074.0,36.2666,36.4805,36.0526,36.3736,637074.0
2020-03-20 13:30:00,40.82,40.98,40.46,40.58,323949.0,36.3914,36.534,36.0704,36.1774,323949.0
2020-03-20 14:00:00,40.56,40.8,40.19,40.28,234053.0,36.1596,36.3736,35.8297,35.91,234053.0
2020-03-20 14:30:00,40.33,40.43,39.72,39.86,379483.0,35.9545,36.0437,35.4107,35.5355,379483.0
2020-03-20 15:00:00,39.85,40.08,39.69,39.94,380782.0,35.5266,35.7317,35.384,35.6069,380782.0
2020-03-20 15:30:00,39.94,40.12,39.36,39.45,792328.0,35.6069,35.7673,35.0898,35.17,792328.0
2020-03-23 09:30:00,39.36,40.02,39.04,39.82,590537.0,35.0898,35.6782,34.8045,35.4999,590537.0
2020-03-23 10:00:00,39.87,40.02,39.53,39.72,404793.0,35.5444,35.6782,35.2413,35.4107,404793.0
2020-03-23 10:30:00,39.73,39.87,39.28,39.3,419277.0,35.4196,35.5444,35.0185,35.0363,419277.0
2020-03-23 11:00:00,39.29,39.43,38.5,38.5,334359.0,35.0274,35.1522,34.3231,34.3231,334359.0
2020-03-23 11:30:00,38.47,38.61,38.14,38.3,414607.0,34.2963,34.4211,34.0021,34.1448,414607.0
2020-03-23 12:00:00,38.3,38.97,38.27,38.49,502383.0,34.1448,34.7421,34.118,34.3142,502383.0
2020-03-23 12:30:00,38.54,39.92,38.39,39.8,538420.0,34.3587,35.589,34.225,35.482,538420.0
2020-03-23 13:00:00,39.77,40.11,39.48,39.53,192851.0,35.4553,35.7584,35.1968,35.2413,192851.0
2020-03-23 13:30:00,39.46,39.81,39.17,39.34,178854.0,35.1789,35.491,34.9204,35.0719,178854.0
2020-03-23 14:00:00,39.35,39.57,39.0,39.41,171653.0,35.0809,35.277,34.7688,35.1344,171653.0
2020-03-23 14:30:00,39.45,39.48,38.92,38.92,260228.0,35.17,35.1968,34.6975,34.6975,260228.0
2020-03-23 15:00:00,38.97,39.01,38.57,38.68,234979.0,34.7421,34.7777,34.3855,34.4836,234979.0
2020-03-23 15:30:00,38.68,39.02,38.49,38.79,747470.0,34.4836,34.7867,34.3142,34.5816,747470.0
2020-03-24 09:30:00,40.35,40.47,39.79,39.87,543778.0,35.9724,36.0794,35.4731,35.5444,543778.0
2020-03-24 10:00:00,39.86,39.91,39.36,39.55,347077.0,35.5355,35.5801,35.0898,35.2592,347077.0
2020-03-24 10:30:00,39.57,40.0,39.54,40.0,502343.0,35.277,35.6603,35.2502,35.6603,502343.0
2020-03-24 11:00:00,39.99,40.2,39.69,40.08,307804.0,35.6514,35.8386,35.384,35.7317,307804.0
2020-03-24 11:30:00,40.08,40.3,40.0,40.15,233138.0,35.7317,35.9278,35.6603,35.7941,233138.0
2020-03-24 12:00:00,40.16,40.24,39.78,40.2,413371.0,35.803,35.8743,35.4642,35.8386,413371.0
2020-03-24 12:30:00,40.2,40.94,40.18,40.57,814521.0,35.8386,36.4984,35.8208,36.1685,814521.0
2020-03-24 13:00:00,40.58,40.96,40.47,40.82,300447.0,36.1774,36.5162,36.0794,36.3914,300447.0
2020-03-24 13:30:00,40.82,40.99,40.64,40.72,220883.0,36.3914,36.5429,36.2309,36.3022,220883.0
2020-03-24 14:00:00,40.71,40.8,40.39,40.63,339756.0,36.2933,36.3736,36.008,36.222,339756.0
2020-03-24 14:30:00,40.61,40.91,40.51,40.91,259556.0,36.2042,36.4716,36.115,36.4716,259556.0
2020-03-24 15:00:00,40.9,41.0,40.67,40.71,391632.0,36.4627,36.5519,36.2577,36.2933,391632.0
2020-03-24 15:30:00,40.71,40.99,40.65,40.85,761312.0,36.2933,36.5429,36.2398,36.4181,761312.0
2020-03-25 09:30:00,40.15,40.36,39.91,39.93,917347.0,35.7941,35.9813,35.5801,35.5979,917347.0
2020-03-25 10:00:00,39.92,39.99,39.38,39.9,476530.0,35.589,35.6514,35.1076,35.5712,476530.0
2020-03-25 10:30:00,39.89,40.24,39.84,40.13,323185.0,35.5623,35.8743,35.5177,35.7762,323185.0
2020-03-25 11:00:00,40.13,40.31,39.93,40.02,409040.0,35.7762,35.9367,35.5979,35.6782,409040.0
2020-03-25 11:30:00,40.02,40.05,39.66,40.05,186800.0,35.6782,35.7049,35.3572,35.7049,186800.0
2020-03-25 12:00:00,40.06,40.58,40.06,40.55,316747.0,35.7138,36.1774,35.7138,36.1507,316747.0
2020-03-25 12:30:00,40.55,41.01,40.55,40.82,878406.0,36.1507,36.5608,36.1507,36.3914,878406.0
2020-03-25 13:00:00,40.85,41.17,40.8,41.1,173359.0,36.4181,36.7034,36.3736,36.641,173359.0
2020-03-25 13:30:00,41.12,41.21,40.81,40.83,192742.0,36.6588,36.7391,36.3825,36.4003,192742.0
2020-03-25 14:00:00,40.84,41.03,40.55,40.89,171925.0,36.4092,36.5786,36.1507,36.4538,171925.0
2020-03-25 14:30:00,40.88,41.12,40.64,41.09,189150.0,36.4449,36.6588,36.2309,36.6321,189150.0
2020-03-25 15:00:00,41.08,41.18,40.82,40.9,335644.0,36.6232,36.7123,36.3914,36.4627,335644.0
2020-03-25 15:30:00,40.9,41.04,40.29,40.35,667742.0,36.4627,36.5875,35.9189,35.9724,667742.0
2020-03-26 09:30:00,40.4,41.19,40.4,40.85,637584.0,36.0169,36.7212,36.0169,36.4181,637584.0
2020-03-26 10:00:00,40.86,41.18,40.75,41.13,542715.0,36.427,36.7123,36.329,36.6677,542715.0
2020-03-26 10:30:00,41.12,41.27,40.88,40.94,544081.0,36.6588,36.7926,36.4449,36.4984,544081.0
2020-03-26 11:00:00,40.98,41.62,40.77,41.5,627344.0,36.534,37.1046,36.3468,36.9976,627344.0
2020-03-26 11:30:00,41.49,41.68,41.46,41.6,206067.0,36.9887,37.1581,36.9619,37.0868,206067.0
2020-03-26 12:00:00,41.62,42.08,41.55,41.98,407258.0,37.1046,37.5147,37.0422,37.4255,407258.0
2020-03-26 12:30:00,42.02,42.12,41.78,42.04,609243.0,37.4612,37.5503,37.2472,37.479,609243.0
2020-03-26 13:00:00,42.05,42.14,41.7,41.84,297715.0,37.4879,37.5682,37.1759,37.3007,297715.0
2020-03-26 13:30:00,41.83,42.05,41.77,41.89,192686.0,37.2918,37.4879,37.2383,37.3453,192686.0
2020-03-26 14:00:00,41.92,41.94,41.45,41.69,346740.0,37.372,37.3899,36.953,37.167,346740.0
2020-03-26 14:30:00,41.71,42.02,41.71,41.94,444764.0,37.1848,37.4612,37.1848,37.3899,444764.0
2020-03-26 15:00:00,41.93,42.03,41.84,42.0,408478.0,37.381,37.4701,37.3007,37.4434,408478.0
2020-03-26 15:30:00,42.01,42.4,41.92,42.35,604086.0,37.4523,37.8,37.372,37.7554,604086.0
2020-03-27 09:30:00,40.78,41.68,40.69,41.41,599341.0,36.3557,37.1581,36.2755,36.9174,599341.0
2020-03-27 10:00:00,41.39,41.87,41.3,41.7,834468.0,36.8995,37.3275,36.8193,37.1759,834468.0
2020-03-27 10:30:00,41.69,41.77,41.19,41.63,498174.0,37.167,37.2383,36.7212,37.1135,498174.0
2020-03-27 11:00:00,41.62,42.18,41.58,42.07,236986.0,37.1046,37.6038,37.0689,37.5058,236986.0
2020-03-27 11:30:00,42.09,42.19,41.76,41.85,193824.0,37.5236,37.6127,37.2294,37.3096,193824.0
2020-03-27 12:00:00,41.85,42.19,41.77,42.17,162558.0,37.3096,37.6127,37.2383,37.5949,162558.0
2020-03-27 12:30:00,42.16,42.54,41.92,42.23,301950.0,37.586,37.9248,37.372,37.6484,301950.0
2020-03-27 13:00:00,42.25,42.43,42.02,42.07,202909.0,37.6662,37.8267,37.4612,37.5058,202909.0
2020-03-27 13:30:00,42.08,42.47,42.04,42.44,131681.0,37.5147,37.8624,37.479,37.8356,131681.0
2020-03-27 14:00:00,42.44,42.49,42.3,42.45,153068.0,37.8356,37.8802,37.7108,37.8445,153068.0
2020-03-27 14:30:00,42.45,42.68,42.32,42.68,197030.0,37.8445,38.0496,37.7286,38.0496,197030.0
2020-03-27 15:00:00,42.68,43.13,42.58,43.0,255643.0,38.0496,38.4508,37.9604,38.3349,255643.0
2020-03-27 15:30:00,43.0,43.06,42.45,42.48,884970.0,38.3349,38.3884,37.8445,37.8713,884970.0
2020-03-30 09:30:00,42.8,43.71,42.8,43.71,724701.0,38.1566,38.9678,38.1566,38.9678,724701.0
2020-03-30 10:00:00,43.7,44.09,43.53,43.89,467809.0,38.9589,39.3066,38.8074,39.1283,467809.0
2020-03-30 10:30:00,43.88,44.01,43.57,43.59,317778.0,39.1194,39.2353,38.843,38.8609,317778.0
2020-03-30 11:00:00,43.6,44.0,43.55,43.94,223342.0,38.8698,39.2264,38.8252,39.1729,223342.0
2020-03-30 11:30:00,43.92,44.18,43.85,44.0,444928.0,39.1551,39.3868,39.0927,39.2264,444928.0
2020-03-30 12:00:00,44.01,44.16,43.89,44.08,188089.0,39.2353,39.369,39.1283,39.2977,188089.0
2020-03-30 12:30:00,44.09,44.22,43.94,44.11,209477.0,39.3066,39.4225,39.1729,39.3244,209477.0
2020-03-30 13:00:00,44.11,44.16,43.93,44.11,131360.0,39.3244,39.369,39.164,39.3244,131360.0
2020-03-30 13:30:00,44.12,44.14,43.74,43.98,530690.0,39.3334,39.3512,38.9946,39.2085,530690.0
2020-03-30 14:00:00,43.96,44.12,43.88,44.08,385822.0,39.1907,39.3334,39.1194,39.2977,385822.0
2020-03-30 14:30:00,44.08,44.24,44.03,44.07,246306.0,39.2977,39.4403,39.2531,39.2888,246306.0
2020-03-30 15:00:00,44.07,44.4,44.03,44.23,417940.0,39.2888,39.583,39.2531,39.4314,417940.0
2020-03-30 15:30:00,44.24,44.59,44.19,44.53,905512.0,39.4403,39.7524,39.3958,39.6989,905512.0
2020-03-31 09:30:00,44.01,44.27,43.86,44.14,351480.0,39.2353,39.4671,39.1016,39.3512,351480.0
2020-03-31 10:00:00,44.17,44.33,44.08,44.33,335365.0,39.3779,39.5206,39.2977,39.5206,335365.0
2020-03-31 10:30:00,44.33,44.41,44.05,44.08,795849.0,39.5206,39.5919,39.271,39.2977,795849.0
2020-03-31 11:00:00,44.07,44.86,43.98,44.78,575007.0,39.2888,39.9931,39.2085,39.9218,575007.0
2020-03-31 11:30:00,44.76,45.11,44.7,44.9,455670.0,39.9039,40.216,39.8504,40.0287,455670.0
2020-03-31 12:00:00,44.89,44.94,44.41,44.48,459990.0,40.0198,40.0644,39.5919,39.6543,459990.0
2020-03-31 12:30:00,44.48,44.53,44.23,44.29,226917.0,39.6543,39.6989,39.4314,39.4849,226917.0
2020-03-31 13:00:00,44.28,44.39,44.11,44.21,190413.0,39.476,39.5741,39.3244,39.4136,190413.0
2020-03-31 13:30:00,44.22,44.6,44.17,44.52,247924.0,39.4225,39.7613,39.3779,39.69,247924.0
2020-03-31 14:00:00,44.52,44.63,44.47,44.57,211898.0,39.69,39.788,39.6454,39.7345,211898.0
2020-03-31 14:30:00,44.56,44.67,44.46,44.54,197524.0,39.7256,39.8237,39.6365,39.7078,197524.0
2020-03-31 15:00:00,44.55,44.62,44.34,44.44,316375.0,39.7167,39.7791,39.5295,39.6186,316375.0
2020-03-31 15:30:00,44.4,44.73,44.37,44.66,795791.0,39.583,39.8772,39.5562,39.8148,795791.0
2020-04-01 09:30:00,43.75,44.29,43.64,44.19,482297.0,39.0035,39.4849,38.9054,39.3958,482297.0
2020-04-01 10:00:00,44.21,44.31,44.01,44.09,302064.0,39.4136,39.5027,39.2353,39.3066,302064.0
2020-04-01 10:30:00,44.08,44.52,44.06,44.15,189821.0,39.2977,39.69,39.2799,39.3601,189821.0
2020-04-01 11:00:00,44.15,44.39,43.94,43.96,277968.0,39.3601,39.5741,39.1729,39.1907,277968.0
2020-04-01 11:30:00,43.97,44.54,43.97,44.15,472085.0,39.1996,39.7078,39.1996,39.3601,472085.0
2020-04-01 12:00:00,44.16,44.27,44.1,44.16,143032.0,39.369,39.4671,39.3155,39.369,143032.0
2020-04-01 12:30:00,44.16,44.27,43.77,43.83,239378.0,39.369,39.4671,39.0213,39.0748,239378.0
2020-04-01 13:00:00,43.84,43.99,43.71,43.84,208101.0,39.0837,39.2175,38.9678,39.0837,208101.0
2020-04-01 13:30:00,43.84,44.0,43.73,43.93,311407.0,39.0837,39.2264,38.9857,39.164,311407.0
2020-04-01 14:00:00,43.93,44.04,43.77,43.85,255603.0,39.164,39.262,39.0213,39.0927,255603.0
2020-04-01 14:30:00,43.85,43.86,43.6,43.61,213217.0,39.0927,39.1016,38.8698,38.8787,213217.0
2020-04-01 15:00:00,43.6,43.78,43.54,43.6,219516.0,38.8698,39.0302,38.8163,38.8698,219516.0
2020-04-01 15:30:00,43.6,43.89,43.43,43.78,768461.0,38.8698,39.1283,38.7182,39.0302,768461.0
2020-04-02 09:30:00,43.43,43.65,42.9,43.23,435373.0,38.7182,38.9143,38.2457,38.5399,435373.0
2020-04-02 10:00:00,43.23,43.44,43.11,43.43,334775.0,38.5399,38.7271,38.4329,38.7182,334775.0
2020-04-02 10:30:00,43.44,43.68,43.28,43.4,399379.0,38.7271,38.9411,38.5845,38.6915,399379.0
2020-04-02 11:00:00,43.42,43.61,43.31,43.48,225557.0,38.7093,38.8787,38.6112,38.7628,225557.0
2020-04-02 11:30:00,43.46,43.8,43.32,43.49,311985.0,38.745,39.0481,38.6202,38.7717,311985.0
2020-04-02 12:00:00,43.49,43.8,43.44,43.53,156145.0,38.7717,39.0481,38.7271,38.8074,156145.0
2020-04-02 12:30:00,43.53,43.6,43.35,43.38,177438.0,38.8074,38.8698,38.6469,38.6736,177438.0
2020-04-02 13:00:00,43.38,43.44,42.9,43.05,433611.0,38.6736,38.7271,38.2457,38.3794,433611.0
2020-04-02 13:30:00,43.06,43.16,42.88,43.09,154177.0,38.3884,38.4775,38.2279,38.4151,154177.0
2020-04-02 14:00:00,43.08,43.14,42.8,43.13,178141.0,38.4062,38.4597,38.1566,38.4508,178141.0
2020-04-02 14:30:00,43.12,43.25,43.01,43.2,278656.0,38.4419,38.5577,38.3438,38.5132,278656.0
2020-04-02 15:00:00,43.2,43.34,43.09,43.25,337025.0,38.5132,38.638,38.4151,38.5577,337025.0
2020-04-02 15:30:00,43.25,43.81,43.18,43.76,853708.0,38.5577,39.057,38.4953,39.0124,853708.0
2020-04-03 09:30:00,43.77,43.97,43.59,43.76,315844.0,39.0213,39.1996,38.8609,39.0124,315844.0
2020-04-03 10:00:00,43.87,43.9,43.69,43.8,362540.0,39.1105,39.1372,38.95,39.0481,362540.0
2020-04-03 10:30:00,43.82,43.96,43.72,43.89,163273.0,39.0659,39.1907,38.9768,39.1283,163273.0
2020-04-03 11:00:00,43.89,43.91,43.56,43.66,207202.0,39.1283,39.1461,38.8341,38.9233,207202.0
2020-04-03 11:30:00,43.66,43.89,43.66,43.81,237480.0,38.9233,39.1283,38.9233,39.057,237480.0
2020-04-03 12:00:00,43.82,43.88,43.66,43.76,142042.0,39.0659,39.1194,38.9233,39.0124,142042.0
2020-04-03 12:30:00,43.75,43.95,43.68,43.94,129301.0,39.0035,39.1818,38.9411,39.1729,129301.0
2020-04-03 13:00:00,43.95,44.05,43.74,43.77,104356.0,39.1818,39.271,38.9946,39.0213,104356.0
2020-04-03 13:30:00,43.75,43.81,43.68,43.73,106670.0,39.0035,39.057,38.9411,38.9857,106670.0
2020-04-03 14:00:00,43.73,43.82,43.56,43.82,136470.0,38.9857,39.0659,38.8341,39.0659,136470.0
2020-04-03 14:30:00,43.81,43.81,43.53,43.73,165686.0,39.057,39.057,38.8074,38.9857,165686.0
2020-04-03 15:00:00,43.73,43.86,43.61,43.86,187420.0,38.9857,39.1016,38.8787,39.1016,187420.0
2020-04-03 15:30:00,43.85,44.15,43.71,43.96,420286.0,39.0927,39.3601,38.9678,39.1907,420286.0
2020-04-06 09:30:00,44.02,44.6,43.97,44.56,599303.0,39.2442,39.7613,39.1996,39.7256,599303.0
2020-04-06 10:00:00,44.57,44.64,44.22,44.47,319728.0,39.7345,39.7969,39.4225,39.6454,319728.0
2020-04-06 10:30:00,44.47,44.67,44.22,44.36,367847.0,39.6454,39.8237,39.4225,39.5473,367847.0
2020-04-06 11:00:00,44.36,44.5,44.29,44.39,276093.0,39.5473,39.6721,39.4849,39.5741,276093.0
2020-04-06 11:30:00,44.38,44.53,44.13,44.28,470780.0,39.5652,39.6989,39.3423,39.476,470780.0
2020-04-06 12:00:00,44.28,44.38,44.21,44.35,114371.0,39.476,39.5652,39.4136,39.5384,114371.0
2020-04-06 12:30:00,44.35,44.42,44.3,44.39,160660.0,39.5384,39.6008,39.4938,39.5741,160660.0
2020-04-06 13:00:00,44.39,44.43,44.23,44.23,119074.0,39.5741,39.6097,39.4314,39.4314,119074.0
2020-04-06 13:30:00,44.24,44.35,44.15,44.34,186282.0,39.4403,39.5384,39.3601,39.5295,186282.0
2020-04-06 14:00:00,44.34,44.38,44.06,44.07,179512.0,39.5295,39.5652,39.2799,39.2888,179512.0
2020-04-06 14:30:00,44.07,44.17,44.05,44.15,249334.0,39.2888,39.3779,39.271,39.3601,249334.0
2020-04-06 15:00:00,44.13,44.24,43.99,44.11,236638.0,39.3423,39.4403,39.2175,39.3244,236638.0
2020-04-06 15:30:00,44.11,44.45,44.0,44.31,564030.0,39.3244,39.6276,39.2264,39.5027,564030.0
2020-04-07 09:30:00,43.48,43.63,43.24,43.37,702656.0,38.7628,38.8965,38.5488,38.6647,702656.0
2020-04-07 10:00:00,43.37,43.44,43.07,43.27,528558.0,38.6647,38.7271,38.3973,38.5756,528558.0
2020-04-07 10:30:00,43.28,43.41,43.1,43.21,410411.0,38.5845,38.7004,38.424,38.5221,410411.0
2020-04-07 11:00:00,43.2,43.42,43.0,43.35,318424.0,38.5132,38.7093,38.3349,38.6469,318424.0
2020-04-07 11:30:00,43.36,43.63,43.36,43.57,368846.0,38.6558,38.8965,38.6558,38.843,368846.0
2020-04-07 12:00:00,43.58,43.84,43.56,43.69,224731.0,38.8519,39.0837,38.8341,38.95,224731.0
2020-04-07 12:30:00,43.69,43.74,43.58,43.62,121045.0,38.95,38.9946,38.8519,38.8876,121045.0
2020-04-07 13:00:00,43.62,43.7,43.55,43.67,182192.0,38.8876,38.9589,38.8252,38.9322,182192.0
2020-04-07 13:30:00,43.67,43.69,43.5,43.62,201959.0,38.9322,38.95,38.7806,38.8876,201959.0
2020-04-07 14:00:00,43.62,43.63,43.36,43.46,185593.0,38.8876,38.8965,38.6558,38.745,185593.0
2020-04-07 14:30:00,43.46,43.51,43.18,43.23,140375.0,38.745,38.7895,38.4953,38.5399,140375.0
2020-04-07 15:00:00,43.25,43.38,43.0,43.07,173712.0,38.5577,38.6736,38.3349,38.3973,173712.0
2020-04-07 15:30:00,43.06,43.47,42.91,43.11,380281.0,38.3884,38.7539,38.2546,38.4329,380281.0
2020-04-08 09:30:00,43.41,43.43,42.86,42.9,348429.0,38.7004,38.7182,38.2101,38.2457,348429.0
2020-04-08 10:00:00,42.92,43.36,42.92,43.12,259557.0,38.2635,38.6558,38.2635,38.4419,259557.0
2020-04-08 10:30:00,43.11,43.21,42.92,43.11,189313.0,38.4329,38.5221,38.2635,38.4329,189313.0
2020-04-08 11:00:00,43.11,43.38,42.84,43.32,351863.0,38.4329,38.6736,38.1922,38.6202,351863.0
2020-04-08 11:30:00,43.33,43.6,43.26,43.43,267273.0,38.6291,38.8698,38.5667,38.7182,267273.0
2020-04-08 12:00:00,43.42,43.6,43.41,43.54,162852.0,38.7093,38.8698,38.7004,38.8163,162852.0
2020-04-08 12:30:00,43.55,43.68,43.5,43.63,203601.0,38.8252,38.9411,38.7806,38.8965,203601.0
2020-04-08 13:00:00,43.64,43.72,43.56,43.67,126538.0,38.9054,38.9768,38.8341,38.9322,126538.0
2020-04-08 13:30:00,43.67,43.7,43.57,43.65,138852.0,38.9322,38.9589,38.843,38.9143,138852.0
2020-04-08 14:00:00,43.66,43.94,43.53,43.91,211403.0,38.9233,39.1729,38.8074,39.1461,211403.0
2020-04-08 14:30:00,43.92,44.08,43.87,44.08,190052.0,39.1551,39.2977,39.1105,39.2977,190052.0
2020-04-08 15:00:00,44.08,44.11,43.91,43.99,228321.0,39.2977,39.3244,39.1461,39.2175,228321.0
2020-04-08 15:30:00,43.98,44.1,43.73,43.85,398858.0,39.2085,39.3155,38.9857,39.0927,398858.0
2020-04-09 09:30:00,43.91,44.02,43.7,43.94,396618.0,39.1461,39.2442,38.9589,39.1729,396618.0
2020-04-09 10:00:00,43.94,44.01,43.5,43.97,227559.0,39.1729,39.2353,38.7806,39.1996,227559.0
2020-04-09 10:30:00,43.97,44.36,43.83,44.36,264300.0,39.1996,39.5473,39.0748,39.5473,264300.0
2020-04-09 11:00:00,44.34,44.61,44.24,44.59,229469.0,39.5295,39.7702,39.4403,39.7524,229469.0
2020-04-09 11:30:00,44.57,44.77,44.53,44.73,294868.0,39.7345,39.9128,39.6989,39.8772,294868.0
2020-04-09 12:00:00,44.73,44.89,44.64,44.81,171790.0,39.8772,40.0198,39.7969,39.9485,171790.0
2020-04-09 12:30:00,44.82,44.98,44.74,44.94,151714.0,39.9574,40.1001,39.8861,40.0644,151714.0
2020-04-09 13:00:00,44.95,44.97,44.86,44.94,111669.0,40.0733,40.0911,39.9931,40.0644,111669.0
2020-04-09 13:30:00,44.94,44.98,44.79,44.84,116786.0,40.0644,40.1001,39.9307,39.9752,116786.0
2020-04-09 14:00:00,44.84,44.89,44.73,44.84,175893.0,39.9752,40.0198,39.8772,39.9752,175893.0
2020-04-09 14:30:00,44.84,44.9,44.6,44.66,177989.0,39.9752,40.0287,39.7613,39.8148,177989.0
2020-04-09 15:00:00,44.66,44.88,44.59,44.87,199642.0,39.8148,40.0109,39.7524,40.002,199642.0
2020-04-09 15:30:00,44.88,44.94,44.64,44.65,348869.0,40.0109,40.0644,39.7969,39.8059,348869.0
2020-04-13 09:30:00,45.41,47.25,45.39,46.98,1296467.0,40.4834,42.1238,40.4656,41.8831,1296467.0
2020-04-13 10:00:00,46.98,47.38,46.86,46.92,361361.0,41.8831,42.2397,41.7761,41.8296,361361.0
2020-04-13 10:30:00,46.93,47.68,46.89,47.35,690447.0,41.8385,42.5071,41.8028,42.2129,690447.0
2020-04-13 11:00:00,47.35,47.43,47.12,47.42,209039.0,42.2129,42.2843,42.0079,42.2753,209039.0
2020-04-13 11:30:00,47.42,47.49,47.2,47.45,368037.0,42.2753,42.3377,42.0792,42.3021,368037.0
2020-04-13 12:00:00,47.45,47.68,47.41,47.65,218517.0,42.3021,42.5071,42.2664,42.4804,218517.0
2020-04-13 12:30:00,47.65,47.9,47.63,47.7,254095.0,42.4804,42.7033,42.4626,42.525,254095.0
2020-04-13 13:00:00,47.69,47.73,47.51,47.58,214880.0,42.516,42.5517,42.3556,42.418,214880.0
2020-04-13 13:30:00,47.58,47.67,47.4,47.43,248059.0,42.418,42.4982,42.2575,42.2843,248059.0
2020-04-13 14:00:00,47.41,47.45,47.21,47.27,276604.0,42.2664,42.3021,42.0881,42.1416,276604.0
2020-04-13 14:30:00,47.27,47.46,47.16,47.35,338328.0,42.1416,42.311,42.0435,42.2129,338328.0
2020-04-13 15:00:00,47.34,47.46,47.24,47.37,351120.0,42.204,42.311,42.1149,42.2308,351120.0
2020-04-13 15:30:00,47.38,47.47,47.24,47.4,827770.0,42.2397,42.3199,42.1149,42.2575,827770.0
2020-04-14 09:30:00,47.64,47.94,47.53,47.87,639609.0,42.4715,42.7389,42.3734,42.6765,639609.0
2020-04-14 10:00:00,47.87,48.14,47.79,48.1,326152.0,42.6765,42.9172,42.6052,42.8816,326152.0
2020-04-14 10:30:00,48.1,48.14,47.94,48.1,208609.0,42.8816,42.9172,42.7389,42.8816,208609.0
2020-04-14 11:00:00,48.1,48.19,47.92,47.97,364326.0,42.8816,42.9618,42.7211,42.7657,364326.0
2020-04-14 11:30:00,47.98,48.38,47.82,48.35,539596.0,42.7746,43.1312,42.6319,43.1044,539596.0
2020-04-14 12:00:00,48.35,48.94,48.35,48.74,327949.0,43.1044,43.6304,43.1044,43.4521,327949.0
2020-04-14 12:30:00,48.75,48.93,48.74,48.81,166940.0,43.461,43.6215,43.4521,43.5145,166940.0
2020-04-14 13:00:00,48.81,48.83,48.68,48.68,103208.0,43.5145,43.5324,43.3986,43.3986,103208.0
2020-04-14 13:30:00,48.68,48.91,48.67,48.79,144405.0,43.3986,43.6037,43.3897,43.4967,144405.0
2020-04-14 14:00:00,48.78,48.78,48.61,48.66,129882.0,43.4878,43.4878,43.3362,43.3808,129882.0
2020-04-14 14:30:00,48.67,48.79,48.67,48.71,184242.0,43.3897,43.4967,43.3897,43.4254,184242.0
2020-04-14 15:00:00,48.7,48.78,48.6,48.76,222469.0,43.4165,43.4878,43.3273,43.47,222469.0
2020-04-14 15:30:00,48.77,48.78,48.59,48.68,601987.0,43.4789,43.4878,43.3184,43.3986,601987.0
2020-04-15 09:30:00,47.63,47.91,47.56,47.85,337149.0,42.4626,42.7122,42.4001,42.6587,337149.0
2020-04-15 10:00:00,47.84,47.91,47.54,47.84,167194.0,42.6498,42.7122,42.3823,42.6498,167194.0
2020-04-15 10:30:00,47.84,47.88,47.62,47.75,155866.0,42.6498,42.6854,42.4536,42.5695,155866.0
2020-04-15 11:00:00,47.72,47.87,47.6,47.87,378732.0,42.5428,42.6765,42.4358,42.6765,378732.0
2020-04-15 11:30:00,47.89,48.05,47.84,47.91,299602.0,42.6943,42.837,42.6498,42.7122,299602.0
2020-04-15 12:00:00,47.92,47.98,47.81,47.97,99984.0,42.7211,42.7746,42.623,42.7657,99984.0
2020-04-15 12:30:00,47.96,48.15,47.91,48.1,100671.0,42.7568,42.9261,42.7122,42.8816,100671.0
2020-04-15 13:00:00,48.11,48.23,48.08,48.19,97007.0,42.8905,42.9975,42.8637,42.9618,97007.0
2020-04-15 13:30:00,48.18,48.19,48.03,48.04,95330.0,42.9529,42.9618,42.8192,42.8281,95330.0
2020-04-15 14:00:00,48.04,48.32,48.04,48.22,117572.0,42.8281,43.0777,42.8281,42.9885,117572.0
2020-04-15 14:30:00,48.22,48.31,48.13,48.23,96921.0,42.9885,43.0688,42.9083,42.9975,96921.0
2020-04-15 15:00:00,48.23,48.24,48.02,48.03,107407.0,42.9975,43.0064,42.8102,42.8192,107407.0
2020-04-15 15:30:00,48.02,48.1,47.94,48.02,379845.0,42.8102,42.8816,42.7389,42.8102,379845.0
2020-04-16 09:30:00,48.55,48.87,48.52,48.81,480299.0,43.2827,43.568,43.256,43.5145,480299.0
2020-04-16 10:00:00,48.82,48.98,48.62,48.88,184918.0,43.5234,43.6661,43.3451,43.5769,184918.0
2020-04-16 10:30:00,48.89,48.94,48.6,48.9,166204.0,43.5859,43.6304,43.3273,43.5948,166204.0
2020-04-16 11:00:00,48.91,48.94,48.71,48.88,165693.0,43.6037,43.6304,43.4254,43.5769,165693.0
2020-04-16 11:30:00,48.88,49.12,48.8,49.01,280452.0,43.5769,43.7909,43.5056,43.6928,280452.0
2020-04-16 12:00:00,49.0,49.04,48.53,48.6,203020.0,43.6839,43.7196,43.2649,43.3273,203020.0
2020-04-16 12:30:00,48.58,48.58,48.4,48.46,137282.0,43.3095,43.3095,43.149,43.2025,137282.0
2020-04-16 13:00:00,48.47,48.67,48.45,48.66,119251.0,43.2114,43.3897,43.1936,43.3808,119251.0
2020-04-16 13:30:00,48.66,48.75,48.63,48.67,91122.0,43.3808,43.461,43.3541,43.3897,91122.0
2020-04-16 14:00:00,48.67,48.84,48.57,48.82,112893.0,43.3897,43.5413,43.3006,43.5234,112893.0
2020-04-16 14:30:00,48.81,48.95,48.74,48.88,111634.0,43.5145,43.6393,43.4521,43.5769,111634.0
2020-04-16 15:00:00,48.88,48.97,48.74,48.97,151217.0,43.5769,43.6572,43.4521,43.6572,151217.0
2020-04-16 15:30:00,48.97,49.19,48.92,49.13,407537.0,43.6572,43.8533,43.6126,43.7998,407537.0
2020-04-17 09:30:00,50.2,50.22,49.92,50.0,413788.0,44.7537,44.7716,44.5041,44.5754,413788.0
2020-04-17 10:00:00,50.02,50.31,49.97,50.09,303669.0,44.5933,44.8518,44.5487,44.6557,303669.0
2020-04-17 10:30:00,50.09,50.21,49.86,50.04,251976.0,44.6557,44.7626,44.4506,44.6111,251976.0
2020-04-17 11:00:00,50.04,50.04,49.55,49.65,203720.0,44.6111,44.6111,44.1743,44.2634,203720.0
2020-04-17 11:30:00,49.65,50.1,49.64,50.0,202778.0,44.2634,44.6646,44.2545,44.5754,202778.0
2020-04-17 12:00:00,49.99,49.99,49.8,49.88,176410.0,44.5665,44.5665,44.3971,44.4684,176410.0
2020-04-17 12:30:00,49.9,49.98,49.87,49.88,94520.0,44.4863,44.5576,44.4595,44.4684,94520.0
2020-04-17 13:00:00,49.86,49.91,49.79,49.81,63215.0,44.4506,44.4952,44.3882,44.406,63215.0
2020-04-17 13:30:00,49.8,49.92,49.79,49.8,77816.0,44.3971,44.5041,44.3882,44.3971,77816.0
2020-04-17 14:00:00,49.8,49.82,49.69,49.78,151248.0,44.3971,44.415,44.2991,44.3793,151248.0
2020-04-17 14:30:00,49.77,49.77,49.6,49.69,104111.0,44.3704,44.3704,44.2188,44.2991,104111.0
2020-04-17 15:00:00,49.69,49.82,49.66,49.81,87712.0,44.2991,44.415,44.2723,44.406,87712.0
2020-04-17 15:30:00,49.81,50.08,49.81,50.04,282827.0,44.406,44.6468,44.406,44.6111,282827.0
2020-04-20 09:30:00,49.82,50.04,49.79,50.04,363442.0,44.415,44.6111,44.3882,44.6111,363442.0
2020-04-20 10:00:00,50.03,50.23,50.03,50.15,242326.0,44.6022,44.7805,44.6022,44.7092,242326.0
2020-04-20 10:30:00,50.16,50.4,50.11,50.33,180717.0,44.7181,44.932,44.6735,44.8696,180717.0
2020-04-20 11:00:00,50.33,50.58,50.33,50.57,213752.0,44.8696,45.0925,44.8696,45.0836,213752.0
2020-04-20 11:30:00,50.57,50.9,50.57,50.73,296377.0,45.0836,45.3778,45.0836,45.2262,296377.0
2020-04-20 12:00:00,50.73,50.85,50.63,50.75,151952.0,45.2262,45.3332,45.1371,45.2441,151952.0
2020-04-20 12:30:00,50.76,50.88,50.76,50.86,101413.0,45.253,45.36,45.253,45.3421,101413.0
2020-04-20 13:00:00,50.86,50.91,50.67,50.68,101741.0,45.3421,45.3867,45.1727,45.1817,101741.0
2020-04-20 13:30:00,50.69,50.77,50.62,50.69,144338.0,45.1906,45.2619,45.1282,45.1906,144338.0
2020-04-20 14:00:00,50.7,50.78,50.57,50.58,182487.0,45.1995,45.2708,45.0836,45.0925,182487.0
2020-04-20 14:30:00,50.59,50.92,50.59,50.61,378473.0,45.1014,45.3956,45.1014,45.1192,378473.0
2020-04-20 15:00:00,50.61,50.74,50.55,50.69,235678.0,45.1192,45.2351,45.0658,45.1906,235678.0
2020-04-20 15:30:00,50.68,50.72,50.42,50.44,335167.0,45.1817,45.2173,44.9499,44.9677,335167.0
2020-04-21 09:30:00,50.09,50.57,50.02,50.4,544440.0,44.6557,45.0836,44.5933,44.932,544440.0
2020-04-21 10:00:00,50.41,50.5,50.29,50.4,246037.0,44.9409,45.0212,44.834,44.932,246037.0
2020-04-21 10:30:00,50.39,50.52,50.24,50.25,383072.0,44.9231,45.039,44.7894,44.7983,383072.0
2020-04-21 11:00:00,50.25,50.34,50.16,50.19,274920.0,44.7983,44.8785,44.7181,44.7448,274920.0
2020-04-21 11:30:00,50.19,50.36,50.18,50.35,349193.0,44.7448,44.8964,44.7359,44.8875,349193.0
2020-04-21 12:00:00,50.35,50.37,50.22,50.24,148098.0,44.8875,44.9053,44.7716,44.7894,148098.0
2020-04-21 12:30:00,50.24,50.26,50.11,50.24,159056.0,44.7894,44.8072,44.6735,44.7894,159056.0
2020-04-21 13:00:00,50.24,50.44,50.24,50.36,112417.0,44.7894,44.9677,44.7894,44.8964,112417.0
2020-04-21 13:30:00,50.33,50.41,50.18,50.21,124057.0,44.8696,44.9409,44.7359,44.7626,124057.0
2020-04-21 14:00:00,50.2,50.36,50.13,50.26,134068.0,44.7537,44.8964,44.6913,44.8072,134068.0
2020-04-21 14:30:00,50.28,50.3,50.03,50.05,162283.0,44.8251,44.8429,44.6022,44.62,162283.0
2020-04-21 15:00:00,50.05,50.15,49.94,50.13,187973.0,44.62,44.7092,44.5219,44.6913,187973.0
2020-04-21 15:30:00,50.13,50.3,49.98,50.07,365002.0,44.6913,44.8429,44.5576,44.6378,365002.0
2020-04-22 09:30:00,50.64,50.75,50.5,50.67,300103.0,45.146,45.2441,45.0212,45.1727,300103.0
2020-04-22 10:00:00,50.67,50.71,50.52,50.58,167553.0,45.1727,45.2084,45.039,45.0925,167553.0
2020-04-22 10:30:00,50.58,50.63,50.38,50.39,164354.0,45.0925,45.1371,44.9142,44.9231,164354.0
2020-04-22 11:00:00,50.4,50.58,50.38,50.47,250546.0,44.932,45.0925,44.9142,44.9944,250546.0
2020-04-22 11:30:00,50.5,50.57,50.39,50.45,267633.0,45.0212,45.0836,44.9231,44.9766,267633.0
2020-04-22 12:00:00,50.45,50.5,50.39,50.43,113002.0,44.9766,45.0212,44.9231,44.9588,113002.0
2020-04-22 12:30:00,50.43,50.54,50.38,50.4,82212.0,44.9588,45.0568,44.9142,44.932,82212.0
2020-04-22 13:00:00,50.41,50.47,50.36,50.44,110996.0,44.9409,44.9944,44.8964,44.9677,110996.0
2020-04-22 13:30:00,50.44,50.49,50.38,50.47,135152.0,44.9677,45.0123,44.9142,44.9944,135152.0
2020-04-22 14:00:00,50.47,50.48,50.38,50.41,93443.0,44.9944,45.0034,44.9142,44.9409,93443.0
2020-04-22 14:30:00,50.42,50.52,50.41,50.5,135591.0,44.9499,45.039,44.9409,45.0212,135591.0
2020-04-22 15:00:00,50.49,50.52,50.41,50.43,147817.0,45.0123,45.039,44.9409,44.9588,147817.0
2020-04-22 15:30:00,50.43,50.6,50.31,50.36,527495.0,44.9588,45.1103,44.8518,44.8964,527495.0
2020-04-23 09:30:00,50.29,50.7,50.22,50.62,322754.0,44.834,45.1995,44.7716,45.1282,322754.0
2020-04-23 10:00:00,50.63,50.85,50.63,50.75,205642.0,45.1371,45.3332,45.1371,45.2441,205642.0
2020-04-23 10:30:00,50.76,50.96,50.73,50.91,161110.0,45.253,45.4313,45.2262,45.3867,161110.0
2020-04-23 11:00:00,50.91,50.96,50.84,50.87,103002.0,45.3867,45.4313,45.3243,45.351,103002.0
2020-04-23 11:30:00,50.87,50.96,50.75,50.78,197864.0,45.351,45.4313,45.2441,45.2708,197864.0
2020-04-23 12:00:00,50.76,50.92,50.73,50.88,119743.0,45.253,45.3956,45.2262,45.36,119743.0
2020-04-23 12:30:00,50.88,50.93,50.45,50.7,166632.0,45.36,45.4045,44.9766,45.1995,166632.0
2020-04-23 13:00:00,50.71,50.81,50.53,50.61,101490.0,45.2084,45.2976,45.0479,45.1192,101490.0
2020-04-23 13:30:00,50.62,50.7,50.47,50.62,105581.0,45.1282,45.1995,44.9944,45.1282,105581.0
2020-04-23 14:00:00,50.61,50.64,50.39,50.59,111355.0,45.1192,45.146,44.9231,45.1014,111355.0
2020-04-23 14:30:00,50.59,50.74,50.54,50.74,89361.0,45.1014,45.2351,45.0568,45.2351,89361.0
2020-04-23 15:00:00,50.73,50.74,50.37,50.49,102649.0,45.2262,45.2351,44.9053,45.0123,102649.0
2020-04-23 15:30:00,50.48,50.49,50.3,50.37,276118.0,45.0034,45.0123,44.8429,44.9053,276118.0
2020-04-24 09:30:00,50.7,50.92,50.57,50.57,303258.0,45.1995,45.3956,45.0836,45.0836,303258.0
2020-04-24 10:00:00,50.57,51.0,50.54,50.9,238119.0,45.0836,45.4669,45.0568,45.3778,238119.0
2020-04-24 10:30:00,50.9,51.04,50.82,50.86,117868.0,45.3778,45.5026,45.3065,45.3421,117868.0
2020-04-24 11:00:00,50.88,50.92,50.67,50.67,119793.0,45.36,45.3956,45.1727,45.1727,119793.0
2020-04-24 11:30:00,50.68,50.92,50.68,50.91,111159.0,45.1817,45.3956,45.1817,45.3867,111159.0
2020-04-24 12:00:00,50.91,51.0,50.9,50.98,91558.0,45.3867,45.4669,45.3778,45.4491,91558.0
2020-04-24 12:30:00,50.99,51.06,50.93,51.0,72311.0,45.458,45.5204,45.4045,45.4669,72311.0
2020-04-24 13:00:00,50.99,51.07,50.97,51.06,67259.0,45.458,45.5293,45.4402,45.5204,67259.0
2020-04-24 13:30:00,51.05,51.2,50.93,51.2,123900.0,45.5115,45.6452,45.4045,45.6452,123900.0
2020-04-24 14:00:00,51.2,51.23,51.12,51.16,106090.0,45.6452,45.672,45.5739,45.6096,106090.0
2020-04-24 14:30:00,51.15,51.16,51.03,51.09,115700.0,45.6007,45.6096,45.4937,45.5472,115700.0
2020-04-24 15:00:00,51.07,51.11,50.97,51.1,115345.0,45.5293,45.565,45.4402,45.5561,115345.0
2020-04-24 15:30:00,51.09,51.26,51.07,51.18,268240.0,45.5472,45.6987,45.5293,45.6274,268240.0
2020-04-27 09:30:00,51.58,51.81,51.5,51.54,213645.0,45.984,46.1891,45.9127,45.9484,213645.0
2020-04-27 10:00:00,51.54,51.62,51.29,51.39,122958.0,45.9484,46.0197,45.7255,45.8146,122958.0
2020-04-27 10:30:00,51.39,51.43,51.28,51.33,107527.0,45.8146,45.8503,45.7166,45.7611,107527.0
2020-04-27 11:00:00,51.34,51.76,51.32,51.66,229724.0,45.7701,46.1445,45.7522,46.0553,229724.0
2020-04-27 11:30:00,51.65,51.84,51.62,51.72,134703.0,46.0464,46.2158,46.0197,46.1088,134703.0
2020-04-27 12:00:00,51.72,51.72,51.59,51.65,71010.0,46.1088,46.1088,45.9929,46.0464,71010.0
2020-04-27 12:30:00,51.65,51.7,51.64,51.65,59441.0,46.0464,46.091,46.0375,46.0464,59441.0
2020-04-27 13:00:00,51.63,51.73,51.52,51.58,70163.0,46.0286,46.1177,45.9305,45.984,70163.0
2020-04-27 13:30:00,51.57,51.63,51.52,51.55,57516.0,45.9751,46.0286,45.9305,45.9573,57516.0
2020-04-27 14:00:00,51.57,51.61,51.51,51.59,100608.0,45.9751,46.0108,45.9216,45.9929,100608.0
2020-04-27 14:30:00,51.59,51.65,51.55,51.6,175066.0,45.9929,46.0464,45.9573,46.0018,175066.0
2020-04-27 15:00:00,51.59,51.64,51.58,51.6,134391.0,45.9929,46.0375,45.984,46.0018,134391.0
2020-04-27 15:30:00,51.6,51.74,51.43,51.5,349148.0,46.0018,46.1267,45.8503,45.9127,349148.0
2020-04-28 09:30:00,52.32,52.32,51.29,51.5,854057.0,46.6437,46.6437,45.7255,45.9127,854057.0
2020-04-28 10:00:00,51.48,51.54,51.22,51.33,241513.0,45.8949,45.9484,45.6631,45.7611,241513.0
2020-04-28 10:30:00,51.33,51.33,50.9,50.96,379007.0,45.7611,45.7611,45.3778,45.4313,379007.0
2020-04-28 11:00:00,50.96,51.15,50.86,51.06,357346.0,45.4313,45.6007,45.3421,45.5204,357346.0
2020-04-28 11:30:00,51.08,51.22,50.99,51.05,222141.0,45.5383,45.6631,45.458,45.5115,222141.0
2020-04-28 12:00:00,51.05,51.22,51.02,51.15,77725.0,45.5115,45.6631,45.4848,45.6007,77725.0
2020-04-28 12:30:00,51.15,51.36,51.14,51.33,65488.0,45.6007,45.7879,45.5917,45.7611,65488.0
2020-04-28 13:00:00,51.33,51.52,51.32,51.44,76667.0,45.7611,45.9305,45.7522,45.8592,76667.0
2020-04-28 13:30:00,51.42,51.59,51.38,51.51,66547.0,45.8414,45.9929,45.8057,45.9216,66547.0
2020-04-28 14:00:00,51.51,51.64,51.42,51.42,205045.0,45.9216,46.0375,45.8414,45.8414,205045.0
2020-04-28 14:30:00,51.43,51.44,51.25,51.27,139604.0,45.8503,45.8592,45.6898,45.7076,139604.0
2020-04-28 15:00:00,51.27,51.27,51.04,51.11,220514.0,45.7076,45.7076,45.5026,45.565,220514.0
2020-04-28 15:30:00,51.11,51.21,50.96,50.98,273742.0,45.565,45.6542,45.4313,45.4491,273742.0
2020-04-29 09:30:00,52.02,52.02,51.35,51.45,528784.0,46.3763,46.3763,45.779,45.8681,528784.0
2020-04-29 10:00:00,51.43,51.84,51.33,51.63,194123.0,45.8503,46.2158,45.7611,46.0286,194123.0
2020-04-29 10:30:00,51.63,51.67,51.32,51.33,147004.0,46.0286,46.0642,45.7522,45.7611,147004.0
2020-04-29 11:00:00,51.34,51.39,51.08,51.15,121295.0,45.7701,45.8146,45.5383,45.6007,121295.0
2020-04-29 11:30:00,51.14,51.22,50.95,51.09,255024.0,45.5917,45.6631,45.4224,45.5472,255024.0
2020-04-29 12:00:00,51.08,51.18,51.05,51.11,81124.0,45.5383,45.6274,45.5115,45.565,81124.0
2020-04-29 12:30:00,51.12,51.32,51.09,51.1,199697.0,45.5739,45.7522,45.5472,45.5561,199697.0
2020-04-29 13:00:00,51.1,51.17,50.97,50.97,217337.0,45.5561,45.6185,45.4402,45.4402,217337.0
2020-04-29 13:30:00,50.98,51.03,50.87,50.99,162011.0,45.4491,45.4937,45.351,45.458,162011.0
2020-04-29 14:00:00,50.98,51.13,50.77,50.8,238353.0,45.4491,45.5828,45.2619,45.2886,238353.0
2020-04-29 14:30:00,50.8,50.95,50.74,50.92,161878.0,45.2886,45.4224,45.2351,45.3956,161878.0
2020-04-29 15:00:00,50.93,51.09,50.84,51.0,175173.0,45.4045,45.5472,45.3243,45.4669,175173.0
2020-04-29 15:30:00,50.98,51.14,50.66,50.76,595222.0,45.4491,45.5917,45.1638,45.253,595222.0
2020-04-30 09:30:00,53.92,54.0,52.91,53.07,1152603.0,48.0701,48.1415,47.1697,47.3124,1152603.0
2020-04-30 10:00:00,53.07,53.22,52.9,53.16,378385.0,47.3124,47.4461,47.1608,47.3926,378385.0
2020-04-30 10:30:00,53.16,53.17,52.55,52.78,299728.0,47.3926,47.4015,46.8488,47.0538,299728.0
2020-04-30 11:00:00,52.77,52.83,52.45,52.45,340738.0,47.0449,47.0984,46.7596,46.7596,340738.0
2020-04-30 11:30:00,52.45,52.71,52.32,52.33,280447.0,46.7596,46.9914,46.6437,46.6526,280447.0
2020-04-30 12:00:00,52.33,52.33,52.05,52.16,199426.0,46.6526,46.6526,46.403,46.5011,199426.0
2020-04-30 12:30:00,52.16,52.18,51.93,51.98,188954.0,46.5011,46.5189,46.296,46.3406,188954.0
2020-04-30 13:00:00,51.98,52.04,51.91,51.91,166867.0,46.3406,46.3941,46.2782,46.2782,166867.0
2020-04-30 13:30:00,51.91,51.97,51.64,51.67,158817.0,46.2782,46.3317,46.0375,46.0642,158817.0
2020-04-30 14:00:00,51.66,51.85,51.61,51.82,244749.0,46.0553,46.2247,46.0108,46.198,244749.0
2020-04-30 14:30:00,51.83,51.92,51.78,51.89,247902.0,46.2069,46.2871,46.1623,46.2604,247902.0
2020-04-30 15:00:00,51.89,52.29,51.84,52.16,235698.0,46.2604,46.617,46.2158,46.5011,235698.0
2020-04-30 15:30:00,52.15,52.31,52.04,52.26,641167.0,46.4922,46.6348,46.3941,46.5902,641167.0
2020-05-01 09:30:00,52.03,52.03,51.58,51.76,536339.0,46.3852,46.3852,45.984,46.1445,536339.0
2020-05-01 10:00:00,51.76,51.86,51.55,51.69,257858.0,46.1445,46.2336,45.9573,46.0821,257858.0
2020-05-01 10:30:00,51.7,51.74,51.61,51.65,182110.0,46.091,46.1267,46.0108,46.0464,182110.0
2020-05-01 11:00:00,51.65,51.65,51.33,51.54,249879.0,46.0464,46.0464,45.7611,45.9484,249879.0
2020-05-01 11:30:00,51.53,51.57,51.33,51.35,199772.0,45.9394,45.9751,45.7611,45.779,199772.0
2020-05-01 12:00:00,51.35,51.45,51.26,51.44,112605.0,45.779,45.8681,45.6987,45.8592,112605.0
2020-05-01 12:30:00,51.43,51.65,51.38,51.63,126844.0,45.8503,46.0464,45.8057,46.0286,126844.0
2020-05-01 13:00:00,51.63,51.66,51.56,51.61,140779.0,46.0286,46.0553,45.9662,46.0108,140779.0
2020-05-01 13:30:00,51.6,51.67,51.57,51.62,139785.0,46.0018,46.0642,45.9751,46.0197,139785.0
2020-05-01 14:00:00,51.62,51.7,51.56,51.61,137829.0,46.0197,46.091,45.9662,46.0108,137829.0
2020-05-01 14:30:00,51.61,51.66,51.56,51.66,96053.0,46.0108,46.0553,45.9662,46.0553,96053.0
2020-05-01 15:00:00,51.66,51.8,51.63,51.76,165867.0,46.0553,46.1801,46.0286,46.1445,165867.0
2020-05-01 15:30:00,51.75,51.88,51.65,51.86,365782.0,46.1356,46.2515,46.0464,46.2336,365782.0
2020-05-04 09:30:00,52.22,52.35,51.91,52.15,439908.0,46.5546,46.6705,46.2782,46.4922,439908.0
2020-05-04 10:00:00,52.14,52.17,51.88,51.99,220632.0,46.4833,46.51,46.2515,46.3495,220632.0
2020-05-04 10:30:00,51.99,52.17,51.97,52.04,212033.0,46.3495,46.51,46.3317,46.3941,212033.0
2020-05-04 11:00:00,52.04,52.19,51.89,51.89,179266.0,46.3941,46.5278,46.2604,46.2604,179266.0
2020-05-04 11:30:00,51.89,52.05,51.86,52.0,134531.0,46.2604,46.403,46.2336,46.3584,134531.0
2020-05-04 12:00:00,52.01,52.05,51.86,51.91,103358.0,46.3674,46.403,46.2336,46.2782,103358.0
2020-05-04 12:30:00,51.92,51.92,51.76,51.78,84690.0,46.2871,46.2871,46.1445,46.1623,84690.0
2020-05-04 13:00:00,51.79,51.91,51.78,51.9,98144.0,46.1712,46.2782,46.1623,46.2693,98144.0
2020-05-04 13:30:00,51.91,52.08,51.91,52.08,98982.0,46.2782,46.4298,46.2782,46.4298,98982.0
2020-05-04 14:00:00,52.08,52.15,52.05,52.11,113622.0,46.4298,46.4922,46.403,46.4565,113622.0
2020-05-04 14:30:00,52.1,52.18,52.04,52.11,116695.0,46.4476,46.5189,46.3941,46.4565,116695.0
2020-05-04 15:00:00,52.11,52.26,52.08,52.24,169591.0,46.4565,46.5902,46.4298,46.5724,169591.0
2020-05-04 15:30:00,52.24,52.35,52.11,52.35,346607.0,46.5724,46.6705,46.4565,46.6705,346607.0
2020-05-05 09:30:00,52.63,53.16,52.44,53.0,578886.0,46.9201,47.3926,46.7507,47.25,578886.0
2020-05-05 10:00:00,53.0,53.17,52.74,53.16,267161.0,47.25,47.4015,47.0182,47.3926,267161.0
2020-05-05 10:30:00,53.17,53.21,52.9,52.98,417367.0,47.4015,47.4372,47.1608,47.2321,417367.0
2020-05-05 11:00:00,52.98,53.12,52.9,53.09,311968.0,47.2321,47.3569,47.1608,47.3302,311968.0
2020-05-05 11:30:00,53.09,53.25,53.02,53.23,233805.0,47.3302,47.4728,47.2678,47.455,233805.0
2020-05-05 12:00:00,53.23,53.35,53.22,53.3,302322.0,47.455,47.562,47.4461,47.5174,302322.0
2020-05-05 12:30:00,53.29,53.4,53.23,53.35,242032.0,47.5085,47.6066,47.455,47.562,242032.0
2020-05-05 13:00:00,53.35,53.49,53.32,53.49,240580.0,47.562,47.6868,47.5352,47.6868,240580.0
2020-05-05 13:30:00,53.49,53.71,53.48,53.62,226714.0,47.6868,47.8829,47.6779,47.8027,226714.0
2020-05-05 14:00:00,53.61,53.8,53.58,53.73,208558.0,47.7938,47.9632,47.767,47.9008,208558.0
2020-05-05 14:30:00,53.74,53.74,53.53,53.71,240515.0,47.9097,47.9097,47.7225,47.8829,240515.0
2020-05-05 15:00:00,53.7,53.7,53.51,53.53,295124.0,47.874,47.874,47.7046,47.7225,295124.0
2020-05-05 15:30:00,53.53,53.54,53.37,53.48,558577.0,47.7225,47.7314,47.5798,47.6779,558577.0
2020-05-06 09:30:00,54.06,54.62,53.93,54.59,778169.0,48.195,48.6942,48.0791,48.6675,778169.0
2020-05-06 10:00:00,54.59,54.68,54.18,54.33,533420.0,48.6675,48.7477,48.3019,48.4357,533420.0
2020-05-06 10:30:00,54.34,54.71,54.25,54.59,236034.0,48.4446,48.7744,48.3643,48.6675,236034.0
2020-05-06 11:00:00,54.59,54.7,54.49,54.63,213201.0,48.6675,48.7655,48.5783,48.7031,213201.0
2020-05-06 11:30:00,54.64,54.7,54.39,54.41,190154.0,48.712,48.7655,48.4892,48.507,190154.0
2020-05-06 12:00:00,54.4,54.46,54.31,54.38,223709.0,48.4981,48.5516,48.4178,48.4802,223709.0
2020-05-06 12:30:00,54.39,54.42,54.31,54.37,171456.0,48.4892,48.5159,48.4178,48.4713,171456.0
2020-05-06 13:00:00,54.38,54.56,54.37,54.54,86774.0,48.4802,48.6407,48.4713,48.6229,86774.0
2020-05-06 13:30:00,54.55,54.6,54.48,54.55,98488.0,48.6318,48.6764,48.5694,48.6318,98488.0
2020-05-06 14:00:00,54.54,54.57,54.42,54.45,206660.0,48.6229,48.6496,48.5159,48.5426,206660.0
2020-05-06 14:30:00,54.45,54.51,54.39,54.4,146905.0,48.5426,48.5961,48.4892,48.4981,146905.0
2020-05-06 15:00:00,54.4,54.44,54.33,54.38,177333.0,48.4981,48.5337,48.4357,48.4802,177333.0
2020-05-06 15:30:00,54.38,54.38,54.04,54.04,267289.0,48.4802,48.4802,48.1771,48.1771,267289.0
2020-05-07 09:30:00,53.49,53.64,52.92,53.03,429625.0,47.6868,47.8205,47.1786,47.2767,429625.0
2020-05-07 10:00:00,53.02,53.1,52.79,52.83,242860.0,47.2678,47.3391,47.0627,47.0984,242860.0
2020-05-07 10:30:00,52.83,52.87,52.57,52.75,203922.0,47.0984,47.1341,46.8666,47.0271,203922.0
2020-05-07 11:00:00,52.77,53.09,52.7,53.07,155560.0,47.0449,47.3302,46.9825,47.3124,155560.0
2020-05-07 11:30:00,53.07,53.16,52.89,53.12,258470.0,47.3124,47.3926,47.1519,47.3569,258470.0
2020-05-07 12:00:00,53.14,53.18,53.02,53.03,99681.0,47.3748,47.4104,47.2678,47.2767,99681.0
2020-05-07 12:30:00,53.04,53.3,53.01,53.28,107435.0,47.2856,47.5174,47.2589,47.4996,107435.0
2020-05-07 13:00:00,53.29,53.31,53.1,53.1,94806.0,47.5085,47.5263,47.3391,47.3391,94806.0
2020-05-07 13:30:00,53.11,53.12,52.92,52.96,78549.0,47.348,47.3569,47.1786,47.2143,78549.0
2020-05-07 14:00:00,52.95,52.99,52.83,52.87,102612.0,47.2054,47.241,47.0984,47.1341,102612.0
2020-05-07 14:30:00,52.88,52.97,52.75,52.96,107362.0,47.143,47.2232,47.0271,47.2143,107362.0
2020-05-07 15:00:00,52.96,53.05,52.85,52.91,102744.0,47.2143,47.2945,47.1162,47.1697,102744.0
2020-05-07 15:30:00,52.91,52.92,52.65,52.72,271931.0,47.1697,47.1786,46.9379,47.0003,271931.0
2020-05-08 09:30:00,53.1,53.16,52.96,53.0,196358.0,47.3391,47.3926,47.2143,47.25,196358.0
2020-05-08 10:00:00,53.01,53.27,53.01,53.23,84490.0,47.2589,47.4907,47.2589,47.455,84490.0
2020-05-08 10:30:00,53.23,53.38,53.21,53.38,115779.0,47.455,47.5887,47.4372,47.5887,115779.0
2020-05-08 11:00:00,53.38,53.52,53.33,53.48,173647.0,47.5887,47.7135,47.5442,47.6779,173647.0
2020-05-08 11:30:00,53.47,53.56,53.42,53.43,68306.0,47.669,47.7492,47.6244,47.6333,68306.0
2020-05-08 12:00:00,53.42,53.43,53.31,53.38,50703.0,47.6244,47.6333,47.5263,47.5887,50703.0
2020-05-08 12:30:00,53.39,53.41,53.27,53.28,63802.0,47.5976,47.6155,47.4907,47.4996,63802.0
2020-05-08 13:00:00,53.27,53.27,53.19,53.2,52117.0,47.4907,47.4907,47.4193,47.4283,52117.0
2020-05-08 13:30:00,53.2,53.27,53.18,53.2,67396.0,47.4283,47.4907,47.4104,47.4283,67396.0
2020-05-08 14:00:00,53.19,53.26,53.15,53.26,113615.0,47.4193,47.4817,47.3837,47.4817,113615.0
2020-05-08 14:30:00,53.26,53.27,53.2,53.23,62457.0,47.4817,47.4907,47.4283,47.455,62457.0
2020-05-08 15:00:00,53.23,53.25,53.0,53.18,178694.0,47.455,47.4728,47.25,47.4104,178694.0
2020-05-08 15:30:00,53.18,53.34,53.18,53.25,150773.0,47.4104,47.5531,47.4104,47.4728,150773.0
2020-05-11 09:30:00,53.03,53.63,52.95,53.47,392894.0,47.2767,47.8116,47.2054,47.669,392894.0
2020-05-11 10:00:00,53.48,53.93,53.48,53.86,155864.0,47.6779,48.0791,47.6779,48.0167,155864.0
2020-05-11 10:30:00,53.85,53.98,53.71,53.77,159978.0,48.0077,48.1236,47.8829,47.9364,159978.0
2020-05-11 11:00:00,53.77,53.82,53.59,53.74,130005.0,47.9364,47.981,47.7759,47.9097,130005.0
2020-05-11 11:30:00,53.75,53.85,53.61,53.72,196215.0,47.9186,48.0077,47.7938,47.8918,196215.0
2020-05-11 12:00:00,53.73,53.8,53.65,53.76,75529.0,47.9008,47.9632,47.8294,47.9275,75529.0
2020-05-11 12:30:00,53.75,54.0,53.73,53.99,98717.0,47.9186,48.1415,47.9008,48.1325,98717.0
2020-05-11 13:00:00,54.0,54.12,53.98,54.11,76996.0,48.1415,48.2484,48.1236,48.2395,76996.0
2020-05-11 13:30:00,54.1,54.13,54.01,54.01,121348.0,48.2306,48.2574,48.1504,48.1504,121348.0
2020-05-11 14:00:00,54.02,54.02,53.75,53.8,288622.0,48.1593,48.1593,47.9186,47.9632,288622.0
2020-05-11 14:30:00,53.79,53.98,53.74,53.91,249451.0,47.9542,48.1236,47.9097,48.0612,249451.0
2020-05-11 15:00:00,53.91,53.97,53.7,53.91,352489.0,48.0612,48.1147,47.874,48.0612,352489.0
2020-05-11 15:30:00,53.91,54.06,53.88,53.95,399869.0,48.0612,48.195,48.0345,48.0969,399869.0
2020-05-12 09:30:00,54.43,54.44,53.9,54.4,332197.0,48.5248,48.5337,48.0523,48.4981,332197.0
2020-05-12 10:00:00,54.43,54.54,54.27,54.3,128853.0,48.5248,48.6229,48.3822,48.4089,128853.0
2020-05-12 10:30:00,54.31,54.67,54.31,54.66,144392.0,48.4178,48.7388,48.4178,48.7299,144392.0
2020-05-12 11:00:00,54.67,54.75,54.6,54.74,164764.0,48.7388,48.8101,48.6764,48.8012,164764.0
2020-05-12 11:30:00,54.75,54.84,54.65,54.75,156090.0,48.8101,48.8903,48.7209,48.8101,156090.0
2020-05-12 12:00:00,54.73,54.78,54.63,54.76,85560.0,48.7923,48.8368,48.7031,48.819,85560.0
2020-05-12 12:30:00,54.75,54.83,54.74,54.82,64620.0,48.8101,48.8814,48.8012,48.8725,64620.0
2020-05-12 13:00:00,54.82,54.82,54.5,54.53,99680.0,48.8725,48.8725,48.5872,48.614,99680.0
2020-05-12 13:30:00,54.54,54.65,54.53,54.61,40843.0,48.6229,48.7209,48.614,48.6853,40843.0
2020-05-12 14:00:00,54.61,54.65,54.53,54.63,56969.0,48.6853,48.7209,48.614,48.7031,56969.0
2020-05-12 14:30:00,54.64,54.67,54.53,54.65,78453.0,48.712,48.7388,48.614,48.7209,78453.0
2020-05-12 15:00:00,54.65,54.68,54.38,54.41,126780.0,48.7209,48.7477,48.4802,48.507,126780.0
2020-05-12 15:30:00,54.42,54.47,54.09,54.12,356369.0,48.5159,48.5605,48.2217,48.2484,356369.0
2020-05-13 09:30:00,54.82,55.11,54.59,55.06,362822.0,48.8725,49.131,48.6675,49.0865,362822.0
2020-05-13 10:00:00,55.06,55.41,55.01,55.35,245119.0,49.0865,49.3985,49.0419,49.345,245119.0
2020-05-13 10:30:00,55.36,55.6,55.22,55.23,189684.0,49.3539,49.5679,49.2291,49.238,189684.0
2020-05-13 11:00:00,55.24,55.44,55.08,55.11,119033.0,49.2469,49.4252,49.1043,49.131,119033.0
2020-05-13 11:30:00,55.11,55.26,54.94,55.02,112819.0,49.131,49.2648,48.9795,49.0508,112819.0
2020-05-13 12:00:00,55.03,55.05,54.61,54.78,181089.0,49.0597,49.0775,48.6853,48.8368,181089.0
2020-05-13 12:30:00,54.78,55.1,54.62,55.02,152799.0,48.8368,49.1221,48.6942,49.0508,152799.0
2020-05-13 13:00:00,55.03,55.03,54.77,55.0,116280.0,49.0597,49.0597,48.8279,49.033,116280.0
2020-05-13 13:30:00,54.99,55.09,54.96,55.09,93269.0,49.0241,49.1132,48.9973,49.1132,93269.0
2020-05-13 14:00:00,55.08,55.23,55.04,55.1,200748.0,49.1043,49.238,49.0686,49.1221,200748.0
2020-05-13 14:30:00,55.11,55.12,54.93,54.94,310697.0,49.131,49.14,48.9706,48.9795,310697.0
2020-05-13 15:00:00,54.95,55.16,54.86,55.01,397050.0,48.9884,49.1756,48.9082,49.0419,397050.0
2020-05-13 15:30:00,55.0,55.31,54.98,55.3,606793.0,49.033,49.3093,49.0151,49.3004,606793.0
2020-05-14 09:30:00,53.99,54.46,53.84,54.1,445040.0,48.1325,48.5516,47.9988,48.2306,445040.0
2020-05-14 10:00:00,54.09,54.14,53.75,53.79,275205.0,48.2217,48.2663,47.9186,47.9542,275205.0
2020-05-14 10:30:00,53.78,53.8,53.41,53.45,268296.0,47.9453,47.9632,47.6155,47.6511,268296.0
2020-05-14 11:00:00,53.46,53.71,53.35,53.65,324703.0,47.66,47.8829,47.562,47.8294,324703.0
2020-05-14 11:30:00,53.64,53.74,53.46,53.48,413517.0,47.8205,47.9097,47.66,47.6779,413517.0
2020-05-14 12:00:00,53.49,53.9,53.46,53.73,528670.0,47.6868,48.0523,47.66,47.9008,528670.0
2020-05-14 12:30:00,53.73,53.76,53.46,53.55,150137.0,47.9008,47.9275,47.66,47.7403,150137.0
2020-05-14 13:00:00,53.55,53.61,53.46,53.51,146638.0,47.7403,47.7938,47.66,47.7046,146638.0
2020-05-14 13:30:00,53.5,53.59,53.35,53.39,182928.0,47.6957,47.7759,47.562,47.5976,182928.0
2020-05-14 14:00:00,53.38,53.41,53.27,53.37,195919.0,47.5887,47.6155,47.4907,47.5798,195919.0
2020-05-14 14:30:00,53.38,53.38,53.2,53.29,158975.0,47.5887,47.5887,47.4283,47.5085,158975.0
2020-05-14 15:00:00,53.28,53.46,53.27,53.44,427087.0,47.4996,47.66,47.4907,47.6422,427087.0
2020-05-14 15:30:00,53.44,53.52,53.3,53.46,673091.0,47.6422,47.7135,47.5174,47.66,673091.0
2020-05-15 09:30:00,52.58,53.15,52.54,53.12,550476.0,46.8755,47.3837,46.8399,47.3569,550476.0
2020-05-15 10:00:00,53.12,53.26,52.92,52.93,352764.0,47.3569,47.4817,47.1786,47.1875,352764.0
2020-05-15 10:30:00,52.93,52.93,52.68,52.7,187313.0,47.1875,47.1875,46.9647,46.9825,187313.0
2020-05-15 11:00:00,52.69,52.85,52.64,52.66,200309.0,46.9736,47.1162,46.929,46.9468,200309.0
2020-05-15 11:30:00,52.67,53.06,52.65,53.05,222336.0,46.9558,47.3034,46.9379,47.2945,222336.0
2020-05-15 12:00:00,53.05,53.29,53.05,53.25,132062.0,47.2945,47.5085,47.2945,47.4728,132062.0
2020-05-15 12:30:00,53.24,53.25,53.07,53.16,145850.0,47.4639,47.4728,47.3124,47.3926,145850.0
2020-05-15 13:00:00,53.17,53.26,53.1,53.16,130275.0,47.4015,47.4817,47.3391,47.3926,130275.0
2020-05-15 13:30:00,53.15,53.15,52.9,53.07,109272.0,47.3837,47.3837,47.1608,47.3124,109272.0
2020-05-15 14:00:00,53.07,53.36,53.07,53.3,95658.0,47.3124,47.5709,47.3124,47.5174,95658.0
2020-05-15 14:30:00,53.3,53.31,53.12,53.15,107233.0,47.5174,47.5263,47.3569,47.3837,107233.0
2020-05-15 15:00:00,53.15,53.26,53.11,53.18,170841.0,47.3837,47.4817,47.348,47.4104,170841.0
2020-05-15 15:30:00,53.19,53.4,53.07,53.38,246128.0,47.4193,47.6066,47.3124,47.5887,246128.0
2020-05-18 09:30:00,53.61,53.86,53.38,53.62,581891.0,47.7938,48.0167,47.5887,47.8027,581891.0
2020-05-18 10:00:00,53.65,53.85,53.48,53.61,314301.0,47.8294,48.0077,47.6779,47.7938,314301.0
2020-05-18 10:30:00,53.6,53.68,53.44,53.58,362420.0,47.7849,47.8562,47.6422,47.767,362420.0
2020-05-18 11:00:00,53.59,53.99,53.59,53.91,230766.0,47.7759,48.1325,47.7759,48.0612,230766.0
2020-05-18 11:30:00,53.91,53.96,53.65,53.67,266809.0,48.0612,48.1058,47.8294,47.8473,266809.0
2020-05-18 12:00:00,53.66,53.8,53.55,53.67,170966.0,47.8384,47.9632,47.7403,47.8473,170966.0
2020-05-18 12:30:00,53.68,53.71,53.46,53.49,156120.0,47.8562,47.8829,47.66,47.6868,156120.0
2020-05-18 13:00:00,53.49,53.73,53.46,53.71,171300.0,47.6868,47.9008,47.66,47.8829,171300.0
2020-05-18 13:30:00,53.72,53.74,53.54,53.61,196500.0,47.8918,47.9097,47.7314,47.7938,196500.0
2020-05-18 14:00:00,53.6,53.77,53.57,53.7,153338.0,47.7849,47.9364,47.7581,47.874,153338.0
2020-05-18 14:30:00,53.71,53.72,53.43,53.44,209234.0,47.8829,47.8918,47.6333,47.6422,209234.0
2020-05-18 15:00:00,53.44,53.49,53.34,53.42,215214.0,47.6422,47.6868,47.5531,47.6244,215214.0
2020-05-18 15:30:00,53.43,53.6,53.42,53.46,382798.0,47.6333,47.7849,47.6244,47.66,382798.0
2020-05-19 09:30:00,53.39,54.02,53.35,53.82,370110.0,47.5976,48.1593,47.562,47.981,370110.0
2020-05-19 10:00:00,53.84,54.02,53.63,53.67,130560.0,47.9988,48.1593,47.8116,47.8473,130560.0
2020-05-19 10:30:00,53.67,53.76,53.5,53.6,115315.0,47.8473,47.9275,47.6957,47.7849,115315.0
2020-05-19 11:00:00,53.59,53.59,53.25,53.28,196166.0,47.7759,47.7759,47.4728,47.4996,196166.0
2020-05-19 11:30:00,53.28,53.35,53.17,53.33,139244.0,47.4996,47.562,47.4015,47.5442,139244.0
2020-05-19 12:00:00,53.32,53.45,53.25,53.29,74011.0,47.5352,47.6511,47.4728,47.5085,74011.0
2020-05-19 12:30:00,53.29,53.36,53.24,53.31,70558.0,47.5085,47.5709,47.4639,47.5263,70558.0
2020-05-19 13:00:00,53.3,53.41,53.26,53.38,76445.0,47.5174,47.6155,47.4817,47.5887,76445.0
2020-05-19 13:30:00,53.39,53.44,53.2,53.23,112324.0,47.5976,47.6422,47.4283,47.455,112324.0
2020-05-19 14:00:00,53.23,53.5,53.23,53.5,82497.0,47.455,47.6957,47.455,47.6957,82497.0
2020-05-19 14:30:00,53.51,53.61,53.31,53.35,130947.0,47.7046,47.7938,47.5263,47.562,130947.0
2020-05-19 15:00:00,53.34,54.06,53.33,54.03,529593.0,47.5531,48.195,47.5442,48.1682,529593.0
2020-05-19 15:30:00,54.04,54.07,53.59,53.59,520234.0,48.1771,48.2039,47.7759,47.7759,520234.0
2020-05-20 09:30:00,54.33,54.42,54.14,54.22,353683.0,48.4357,48.5159,48.2663,48.3376,353683.0
2020-05-20 10:00:00,54.22,54.26,54.0,54.14,305685.0,48.3376,48.3733,48.1415,48.2663,305685.0
2020-05-20 10:30:00,54.14,54.26,54.03,54.14,176392.0,48.2663,48.3733,48.1682,48.2663,176392.0
2020-05-20 11:00:00,54.15,54.62,54.15,54.61,321968.0,48.2752,48.6942,48.2752,48.6853,321968.0
2020-05-20 11:30:00,54.61,54.75,54.44,54.47,341213.0,48.6853,48.8101,48.5337,48.5605,341213.0
2020-05-20 12:00:00,54.48,54.51,54.11,54.14,125803.0,48.5694,48.5961,48.2395,48.2663,125803.0
2020-05-20 12:30:00,54.14,54.17,53.99,54.07,81881.0,48.2663,48.293,48.1325,48.2039,81881.0
2020-05-20 13:00:00,54.1,54.14,53.93,53.95,103244.0,48.2306,48.2663,48.0791,48.0969,103244.0
2020-05-20 13:30:00,53.96,54.06,53.8,53.81,139473.0,48.1058,48.195,47.9632,47.9721,139473.0
2020-05-20 14:00:00,53.8,53.88,53.7,53.76,181769.0,47.9632,48.0345,47.874,47.9275,181769.0
2020-05-20 14:30:00,53.75,53.88,53.73,53.8,147308.0,47.9186,48.0345,47.9008,47.9632,147308.0
2020-05-20 15:00:00,53.79,53.85,53.69,53.8,181887.0,47.9542,48.0077,47.8651,47.9632,181887.0
2020-05-20 15:30:00,53.8,53.88,53.64,53.81,472732.0,47.9632,48.0345,47.8205,47.9721,472732.0
2020-05-21 09:30:00,56.95,57.44,55.64,55.99,6333557.0,50.7714,51.2083,49.6035,49.9156,6333557.0
2020-05-21 10:00:00,56.0,56.08,55.3,55.87,2392021.0,49.9245,49.9958,49.3004,49.8086,2392021.0
2020-05-21 10:30:00,55.86,56.12,55.47,55.55,1689325.0,49.7997,50.0315,49.452,49.5233,1689325.0
2020-05-21 11:00:00,55.54,55.64,54.96,55.14,1067588.0,49.5144,49.6035,48.9973,49.1578,1067588.0
2020-05-21 11:30:00,55.14,55.46,55.11,55.34,754379.0,49.1578,49.4431,49.131,49.3361,754379.0
2020-05-21 12:00:00,55.34,55.39,54.97,55.01,620055.0,49.3361,49.3807,49.0062,49.0419,620055.0
2020-05-21 12:30:00,55.0,55.06,54.69,55.03,544383.0,49.033,49.0865,48.7566,49.0597,544383.0
2020-05-21 13:00:00,55.04,55.16,54.98,55.06,356641.0,49.0686,49.1756,49.0151,49.0865,356641.0
2020-05-21 13:30:00,55.06,55.39,55.02,55.25,378263.0,49.0865,49.3807,49.0508,49.2558,378263.0
2020-05-21 14:00:00,55.24,55.5,55.19,55.36,370999.0,49.2469,49.4787,49.2024,49.3539,370999.0
2020-05-21 14:30:00,55.36,55.38,55.03,55.14,327613.0,49.3539,49.3717,49.0597,49.1578,327613.0
2020-05-21 15:00:00,55.13,55.5,55.07,55.42,684361.0,49.1489,49.4787,49.0954,49.4074,684361.0
2020-05-21 15:30:00,55.42,55.48,55.21,55.28,758380.0,49.4074,49.4609,49.2202,49.2826,758380.0
2020-05-22 09:30:00,54.71,55.13,54.27,55.09,1158159.0,48.7744,49.1489,48.3822,49.1132,1158159.0
2020-05-22 10:00:00,55.09,55.28,54.85,54.97,459075.0,49.1132,49.2826,48.8992,49.0062,459075.0
2020-05-22 10:30:00,54.97,55.26,54.86,55.11,291609.0,49.0062,49.2648,48.9082,49.131,291609.0
2020-05-22 11:00:00,55.12,55.18,54.97,55.13,236167.0,49.14,49.1934,49.0062,49.1489,236167.0
2020-05-22 11:30:00,55.12,55.53,55.1,55.53,454798.0,49.14,49.5055,49.1221,49.5055,454798.0
2020-05-22 12:00:00,55.52,55.66,55.33,55.35,394692.0,49.4966,49.6214,49.3272,49.345,394692.0
2020-05-22 12:30:00,55.34,55.51,55.3,55.4,284794.0,49.3361,49.4876,49.3004,49.3896,284794.0
2020-05-22 13:00:00,55.4,55.48,55.33,55.35,163112.0,49.3896,49.4609,49.3272,49.345,163112.0
2020-05-22 13:30:00,55.34,55.44,55.32,55.36,213540.0,49.3361,49.4252,49.3183,49.3539,213540.0
2020-05-22 14:00:00,55.37,55.38,55.13,55.21,203962.0,49.3628,49.3717,49.1489,49.2202,203962.0
2020-05-22 14:30:00,55.21,55.31,55.13,55.25,236838.0,49.2202,49.3093,49.1489,49.2558,236838.0
2020-05-22 15:00:00,55.25,55.3,55.1,55.16,238136.0,49.2558,49.3004,49.1221,49.1756,238136.0
2020-05-22 15:30:00,55.15,55.24,55.03,55.22,580614.0,49.1667,49.2469,49.0597,49.2291,580614.0
2020-05-26 09:30:00,54.52,54.59,53.73,53.88,974697.0,48.605,48.6675,47.9008,48.0345,974697.0
2020-05-26 10:00:00,53.87,54.05,53.72,53.76,385176.0,48.0256,48.186,47.8918,47.9275,385176.0
2020-05-26 10:30:00,53.76,54.15,53.76,54.04,282343.0,47.9275,48.2752,47.9275,48.1771,282343.0
2020-05-26 11:00:00,54.01,54.12,53.86,53.95,227001.0,48.1504,48.2484,48.0167,48.0969,227001.0
2020-05-26 11:30:00,53.95,53.96,53.41,53.45,405879.0,48.0969,48.1058,47.6155,47.6511,405879.0
2020-05-26 12:00:00,53.45,53.54,53.35,53.42,209900.0,47.6511,47.7314,47.562,47.6244,209900.0
2020-05-26 12:30:00,53.42,53.51,53.38,53.45,143362.0,47.6244,47.7046,47.5887,47.6511,143362.0
2020-05-26 13:00:00,53.45,53.47,53.31,53.47,144330.0,47.6511,47.669,47.5263,47.669,144330.0
2020-05-26 13:30:00,53.46,53.46,53.31,53.35,123019.0,47.66,47.66,47.5263,47.562,123019.0
2020-05-26 14:00:00,53.34,53.47,53.33,53.44,185982.0,47.5531,47.669,47.5442,47.6422,185982.0
2020-05-26 14:30:00,53.45,53.5,53.33,53.39,122559.0,47.6511,47.6957,47.5442,47.5976,122559.0
2020-05-26 15:00:00,53.39,53.48,53.33,53.38,182838.0,47.5976,47.6779,47.5442,47.5887,182838.0
2020-05-26 15:30:00,53.37,53.39,53.1,53.11,458993.0,47.5798,47.5976,47.3391,47.348,458993.0
2020-05-27 09:30:00,51.95,51.96,51.32,51.39,928212.0,46.3139,46.3228,45.7522,45.8146,928212.0
2020-05-27 10:00:00,51.4,51.68,51.3,51.46,380973.0,45.8235,46.0732,45.7344,45.877,380973.0
2020-05-27 10:30:00,51.45,51.45,50.86,50.88,532452.0,45.8681,45.8681,45.3421,45.36,532452.0
2020-05-27 11:00:00,50.88,51.47,50.81,51.4,387159.0,45.36,45.8859,45.2976,45.8235,387159.0
2020-05-27 11:30:00,51.41,51.85,51.08,51.85,585959.0,45.8325,46.2247,45.5383,46.2247,585959.0
2020-05-27 12:00:00,51.85,52.1,51.83,51.99,329890.0,46.2247,46.4476,46.2069,46.3495,329890.0
2020-05-27 12:30:00,51.99,52.17,51.93,51.95,246083.0,46.3495,46.51,46.296,46.3139,246083.0
2020-05-27 13:00:00,51.94,52.06,51.84,51.93,159737.0,46.305,46.4119,46.2158,46.296,159737.0
2020-05-27 13:30:00,51.93,51.97,51.79,51.93,197252.0,46.296,46.3317,46.1712,46.296,197252.0
2020-05-27 14:00:00,51.94,52.11,51.94,52.04,153163.0,46.305,46.4565,46.305,46.3941,153163.0
2020-05-27 14:30:00,52.05,52.16,51.98,52.16,158827.0,46.403,46.5011,46.3406,46.5011,158827.0
2020-05-27 15:00:00,52.16,52.16,52.03,52.16,189664.0,46.5011,46.5011,46.3852,46.5011,189664.0
2020-05-27 15:30:00,52.15,52.47,52.06,52.47,527328.0,46.4922,46.7775,46.4119,46.7775,527328.0
2020-05-28 09:30:00,53.62,53.98,53.43,53.61,1067139.0,47.8027,48.1236,47.6333,47.7938,1067139.0
2020-05-28 10:00:00,53.61,53.98,53.55,53.82,284827.0,47.7938,48.1236,47.7403,47.981,284827.0
2020-05-28 10:30:00,53.82,54.0,53.65,53.75,173728.0,47.981,48.1415,47.8294,47.9186,173728.0
2020-05-28 11:00:00,53.73,54.04,53.7,53.93,225860.0,47.9008,48.1771,47.874,48.0791,225860.0
2020-05-28 11:30:00,53.92,53.96,53.73,53.8,212624.0,48.0701,48.1058,47.9008,47.9632,212624.0
2020-05-28 12:00:00,53.79,53.83,53.7,53.78,127062.0,47.9542,47.9899,47.874,47.9453,127062.0
2020-05-28 12:30:00,53.79,53.99,53.78,53.91,141809.0,47.9542,48.1325,47.9453,48.0612,141809.0
2020-05-28 13:00:00,53.91,53.96,53.83,53.89,96693.0,48.0612,48.1058,47.9899,48.0434,96693.0
2020-05-28 13:30:00,53.89,53.92,53.77,53.84,130150.0,48.0434,48.0701,47.9364,47.9988,130150.0
2020-05-28 14:00:00,53.84,53.9,53.77,53.8,185182.0,47.9988,48.0523,47.9364,47.9632,185182.0
2020-05-28 14:30:00,53.81,53.89,53.77,53.82,156101.0,47.9721,48.0434,47.9364,47.981,156101.0
2020-05-28 15:00:00,53.82,53.87,53.66,53.66,159969.0,47.981,48.0256,47.8384,47.8384,159969.0
2020-05-28 15:30:00,53.66,53.73,53.42,53.5,488919.0,47.8384,47.9008,47.6244,47.6957,488919.0
2020-05-29 09:30:00,55.28,55.61,54.87,54.88,1226467.0,49.2826,49.5768,48.9171,48.926,1226467.0
2020-05-29 10:00:00,54.89,55.25,54.32,54.45,477115.0,48.9349,49.2558,48.4267,48.5426,477115.0
2020-05-29 10:30:00,54.45,54.62,54.14,54.23,267201.0,48.5426,48.6942,48.2663,48.3465,267201.0
2020-05-29 11:00:00,54.23,54.25,53.91,54.01,448093.0,48.3465,48.3643,48.0612,48.1504,448093.0
2020-05-29 11:30:00,54.0,54.0,53.21,53.4,938082.0,48.1415,48.1415,47.4372,47.6066,938082.0
2020-05-29 12:00:00,53.4,53.48,53.17,53.32,291452.0,47.6066,47.6779,47.4015,47.5352,291452.0
2020-05-29 12:30:00,53.33,53.65,53.23,53.57,275096.0,47.5442,47.8294,47.455,47.7581,275096.0
2020-05-29 13:00:00,53.56,53.62,53.48,53.58,159614.0,47.7492,47.8027,47.6779,47.767,159614.0
2020-05-29 13:30:00,53.57,53.64,53.49,53.59,144213.0,47.7581,47.8205,47.6868,47.7759,144213.0
2020-05-29 14:00:00,53.59,53.89,53.58,53.86,241343.0,47.7759,48.0434,47.767,48.0167,241343.0
2020-05-29 14:30:00,53.87,53.9,53.46,53.75,256310.0,48.0256,48.0523,47.66,47.9186,256310.0
2020-05-29 15:00:00,53.77,54.09,53.73,54.03,284934.0,47.9364,48.2217,47.9008,48.1682,284934.0
2020-05-29 15:30:00,54.04,54.64,54.04,54.6,1251012.0,48.1771,48.712,48.1771,48.6764,1251012.0
2020-06-01 09:30:00,54.32,54.48,53.99,53.99,537926.0,48.4267,48.5694,48.1325,48.1325,537926.0
2020-06-01 10:00:00,54.0,54.33,53.95,54.14,371169.0,48.1415,48.4357,48.0969,48.2663,371169.0
2020-06-01 10:30:00,54.14,54.87,54.13,54.85,603114.0,48.2663,48.9171,48.2574,48.8992,603114.0
2020-06-01 11:00:00,54.84,54.85,54.42,54.65,277963.0,48.8903,48.8992,48.5159,48.7209,277963.0
2020-06-01 11:30:00,54.65,54.81,54.6,54.7,256832.0,48.7209,48.8636,48.6764,48.7655,256832.0
2020-06-01 12:00:00,54.7,54.87,54.64,54.84,222693.0,48.7655,48.9171,48.712,48.8903,222693.0
2020-06-01 12:30:00,54.84,54.87,54.72,54.76,182556.0,48.8903,48.9171,48.7833,48.819,182556.0
2020-06-01 13:00:00,54.76,54.81,54.7,54.8,146461.0,48.819,48.8636,48.7655,48.8547,146461.0
2020-06-01 13:30:00,54.79,54.86,54.74,54.79,158977.0,48.8458,48.9082,48.8012,48.8458,158977.0
2020-06-01 14:00:00,54.79,54.81,54.67,54.8,225539.0,48.8458,48.8636,48.7388,48.8547,225539.0
2020-06-01 14:30:00,54.8,55.02,54.78,54.94,203840.0,48.8547,49.0508,48.8368,48.9795,203840.0
2020-06-01 15:00:00,54.95,55.09,54.9,54.99,298784.0,48.9884,49.1132,48.9438,49.0241,298784.0
2020-06-01 15:30:00,55.0,55.25,54.88,55.21,1216747.0,49.033,49.2558,48.926,49.2202,1216747.0
2020-06-02 09:30:00,54.43,54.72,54.19,54.38,517504.0,48.5248,48.7833,48.3109,48.4802,517504.0
2020-06-02 10:00:00,54.4,54.58,54.32,54.55,427872.0,48.4981,48.6585,48.4267,48.6318,427872.0
2020-06-02 10:30:00,54.55,54.57,54.33,54.51,485901.0,48.6318,48.6496,48.4357,48.5961,485901.0
2020-06-02 11:00:00,54.52,54.52,54.22,54.23,218344.0,48.605,48.605,48.3376,48.3465,218344.0
2020-06-02 11:30:00,54.23,54.3,54.1,54.2,206253.0,48.3465,48.4089,48.2306,48.3198,206253.0
2020-06-02 12:00:00,54.2,54.31,54.19,54.25,177699.0,48.3198,48.4178,48.3109,48.3643,177699.0
2020-06-02 12:30:00,54.25,54.26,54.12,54.15,118619.0,48.3643,48.3733,48.2484,48.2752,118619.0
2020-06-02 13:00:00,54.15,54.35,54.11,54.29,99434.0,48.2752,48.4535,48.2395,48.4,99434.0
2020-06-02 13:30:00,54.29,54.55,54.26,54.55,166457.0,48.4,48.6318,48.3733,48.6318,166457.0
2020-06-02 14:00:00,54.55,54.63,54.47,54.52,169022.0,48.6318,48.7031,48.5605,48.605,169022.0
2020-06-02 14:30:00,54.54,54.55,54.46,54.49,132133.0,48.6229,48.6318,48.5516,48.5783,132133.0
2020-06-02 15:00:00,54.49,54.51,54.34,54.41,191507.0,48.5783,48.5961,48.4446,48.507,191507.0
2020-06-02 15:30:00,54.41,54.74,54.35,54.74,661793.0,48.507,48.8012,48.4535,48.8012,661793.0
2020-06-03 09:30:00,54.55,54.72,54.46,54.61,444571.0,48.6318,48.7833,48.5516,48.6853,444571.0
2020-06-03 10:00:00,54.62,54.72,54.46,54.47,424997.0,48.6942,48.7833,48.5516,48.5605,424997.0
2020-06-03 10:30:00,54.47,54.74,54.46,54.61,336153.0,48.5605,48.8012,48.5516,48.6853,336153.0
2020-06-03 11:00:00,54.61,54.89,54.6,54.72,333397.0,48.6853,48.9349,48.6764,48.7833,333397.0
2020-06-03 11:30:00,54.71,54.83,54.59,54.79,183681.0,48.7744,48.8814,48.6675,48.8458,183681.0
2020-06-03 12:00:00,54.8,54.83,54.71,54.81,97139.0,48.8547,48.8814,48.7744,48.8636,97139.0
2020-06-03 12:30:00,54.82,54.83,54.69,54.7,106313.0,48.8725,48.8814,48.7566,48.7655,106313.0
2020-06-03 13:00:00,54.71,55.25,54.7,55.15,455946.0,48.7744,49.2558,48.7655,49.1667,455946.0
2020-06-03 13:30:00,55.15,55.29,55.06,55.22,662454.0,49.1667,49.2915,49.0865,49.2291,662454.0
2020-06-03 14:00:00,55.21,55.29,54.95,54.98,169912.0,49.2202,49.2915,48.9884,49.0151,169912.0
2020-06-03 14:30:00,54.97,55.09,54.96,55.02,184232.0,49.0062,49.1132,48.9973,49.0508,184232.0
2020-06-03 15:00:00,55.02,55.25,55.0,55.09,637258.0,49.0508,49.2558,49.033,49.1132,637258.0
2020-06-03 15:30:00,55.1,55.12,54.89,55.0,833350.0,49.1221,49.14,48.9349,49.033,833350.0
2020-06-04 09:30:00,54.6,55.27,54.48,55.19,591982.0,48.6764,49.2737,48.5694,49.2024,591982.0
2020-06-04 10:00:00,55.19,55.19,54.64,54.76,208847.0,49.2024,49.2024,48.712,48.819,208847.0
2020-06-04 10:30:00,54.75,54.75,54.32,54.42,423900.0,48.8101,48.8101,48.4267,48.5159,423900.0
2020-06-04 11:00:00,54.43,54.69,54.21,54.32,804237.0,48.5248,48.7566,48.3287,48.4267,804237.0
2020-06-04 11:30:00,54.31,54.31,54.11,54.15,183305.0,48.4178,48.4178,48.2395,48.2752,183305.0
2020-06-04 12:00:00,54.16,54.24,54.07,54.21,165419.0,48.2841,48.3554,48.2039,48.3287,165419.0
2020-06-04 12:30:00,54.22,54.23,53.88,53.91,285013.0,48.3376,48.3465,48.0345,48.0612,285013.0
2020-06-04 13:00:00,53.9,54.02,53.87,53.91,184839.0,48.0523,48.1593,48.0256,48.0612,184839.0
2020-06-04 13:30:00,53.92,54.15,53.92,54.09,125453.0,48.0701,48.2752,48.0701,48.2217,125453.0
2020-06-04 14:00:00,54.09,54.19,54.02,54.17,133589.0,48.2217,48.3109,48.1593,48.293,133589.0
2020-06-04 14:30:00,54.19,54.19,53.99,54.01,139137.0,48.3109,48.3109,48.1325,48.1504,139137.0
2020-06-04 15:00:00,54.0,54.07,53.76,53.82,245059.0,48.1415,48.2039,47.9275,47.981,245059.0
2020-06-04 15:30:00,53.84,53.96,53.78,53.87,341616.0,47.9988,48.1058,47.9453,48.0256,341616.0
2020-06-05 09:30:00,54.36,54.41,54.02,54.05,738936.0,48.4624,48.507,48.1593,48.186,738936.0
2020-06-05 10:00:00,54.06,54.12,53.74,53.96,495948.0,48.195,48.2484,47.9097,48.1058,495948.0
2020-06-05 10:30:00,53.97,54.5,53.97,54.19,542233.0,48.1147,48.5872,48.1147,48.3109,542233.0
2020-06-05 11:00:00,54.19,54.35,54.04,54.32,282165.0,48.3109,48.4535,48.1771,48.4267,282165.0
2020-06-05 11:30:00,54.32,54.54,54.03,54.08,401040.0,48.4267,48.6229,48.1682,48.2128,401040.0
2020-06-05 12:00:00,54.08,54.16,54.02,54.11,110885.0,48.2128,48.2841,48.1593,48.2395,110885.0
2020-06-05 12:30:00,54.1,54.17,53.96,53.98,117054.0,48.2306,48.293,48.1058,48.1236,117054.0
2020-06-05 13:00:00,53.99,54.07,53.92,54.0,119484.0,48.1325,48.2039,48.0701,48.1415,119484.0
2020-06-05 13:30:00,54.0,54.0,53.81,53.88,101759.0,48.1415,48.1415,47.9721,48.0345,101759.0
2020-06-05 14:00:00,53.87,54.41,53.87,54.03,1103111.0,48.0256,48.507,48.0256,48.1682,1103111.0
2020-06-05 14:30:00,54.03,54.07,53.87,53.97,544475.0,48.1682,48.2039,48.0256,48.1147,544475.0
2020-06-05 15:00:00,53.96,53.98,53.8,53.97,201985.0,48.1058,48.1236,47.9632,48.1147,201985.0
2020-06-05 15:30:00,53.97,54.02,53.78,53.86,408576.0,48.1147,48.1593,47.9453,48.0167,408576.0
2020-06-08 09:30:00,52.81,53.0,52.11,52.18,2135088.0,47.0806,47.25,46.4565,46.5189,2135088.0
2020-06-08 10:00:00,52.19,52.52,52.09,52.45,894449.0,46.5278,46.822,46.4387,46.7596,894449.0
2020-06-08 10:30:00,52.44,52.71,52.3,52.49,1028743.0,46.7507,46.9914,46.6259,46.7953,1028743.0
2020-06-08 11:00:00,52.5,52.63,52.4,52.56,534116.0,46.8042,46.9201,46.715,46.8577,534116.0
2020-06-08 11:30:00,52.55,52.65,52.43,52.52,392808.0,46.8488,46.9379,46.7418,46.822,392808.0
2020-06-08 12:00:00,52.52,52.54,52.43,52.46,285431.0,46.822,46.8399,46.7418,46.7685,285431.0
2020-06-08 12:30:00,52.46,52.55,52.43,52.48,347878.0,46.7685,46.8488,46.7418,46.7864,347878.0
2020-06-08 13:00:00,52.49,52.51,52.41,52.5,325094.0,46.7953,46.8131,46.724,46.8042,325094.0
2020-06-08 13:30:00,52.5,52.64,52.45,52.58,299769.0,46.8042,46.929,46.7596,46.8755,299769.0
2020-06-08 14:00:00,52.58,52.72,52.57,52.72,256849.0,46.8755,47.0003,46.8666,47.0003,256849.0
2020-06-08 14:30:00,52.72,52.73,52.6,52.7,181033.0,47.0003,47.0092,46.8934,46.9825,181033.0
2020-06-08 15:00:00,52.7,52.7,52.47,52.48,323466.0,46.9825,46.9825,46.7775,46.7864,323466.0
2020-06-08 15:30:00,52.49,52.64,52.48,52.57,979029.0,46.7953,46.929,46.7864,46.8666,979029.0
2020-06-09 09:30:00,52.78,53.07,52.69,52.91,820274.0,47.0538,47.3124,46.9736,47.1697,820274.0
2020-06-09 10:00:00,52.91,53.19,52.81,52.97,312681.0,47.1697,47.4193,47.0806,47.2232,312681.0
2020-06-09 10:30:00,52.97,53.09,52.93,53.05,288373.0,47.2232,47.3302,47.1875,47.2945,288373.0
2020-06-09 11:00:00,53.05,53.06,52.94,53.01,240760.0,47.2945,47.3034,47.1965,47.2589,240760.0
2020-06-09 11:30:00,53.01,53.02,52.76,52.82,505587.0,47.2589,47.2678,47.036,47.0895,505587.0
2020-06-09 12:00:00,52.81,52.85,52.68,52.83,170013.0,47.0806,47.1162,46.9647,47.0984,170013.0
2020-06-09 12:30:00,52.83,52.89,52.79,52.89,165255.0,47.0984,47.1519,47.0627,47.1519,165255.0
2020-06-09 13:00:00,52.89,52.92,52.75,52.78,111709.0,47.1519,47.1786,47.0271,47.0538,111709.0
2020-06-09 13:30:00,52.77,52.99,52.76,52.96,201358.0,47.0449,47.241,47.036,47.2143,201358.0
2020-06-09 14:00:00,52.96,52.99,52.91,52.95,150089.0,47.2143,47.241,47.1697,47.2054,150089.0
2020-06-09 14:30:00,52.95,53.0,52.92,52.98,137735.0,47.2054,47.25,47.1786,47.2321,137735.0
2020-06-09 15:00:00,52.98,52.99,52.83,52.96,216176.0,47.2321,47.241,47.0984,47.2143,216176.0
2020-06-09 15:30:00,52.97,53.03,52.72,52.72,653668.0,47.2232,47.2767,47.0003,47.0003,653668.0
2020-06-10 09:30:00,53.88,54.04,53.71,53.85,570714.0,48.0345,48.1771,47.8829,48.0077,570714.0
2020-06-10 10:00:00,53.85,54.26,53.84,54.05,551527.0,48.0077,48.3733,47.9988,48.186,551527.0
2020-06-10 10:30:00,54.05,54.05,53.77,53.89,332285.0,48.186,48.186,47.9364,48.0434,332285.0
2020-06-10 11:00:00,53.89,53.93,53.78,53.81,229739.0,48.0434,48.0791,47.9453,47.9721,229739.0
2020-06-10 11:30:00,53.82,53.97,53.73,53.73,302681.0,47.981,48.1147,47.9008,47.9008,302681.0
2020-06-10 12:00:00,53.74,53.97,53.63,53.9,201032.0,47.9097,48.1147,47.8116,48.0523,201032.0
2020-06-10 12:30:00,53.89,53.91,53.79,53.85,186460.0,48.0434,48.0612,47.9542,48.0077,186460.0
2020-06-10 13:00:00,53.84,53.94,53.8,53.89,192427.0,47.9988,48.088,47.9632,48.0434,192427.0
2020-06-10 13:30:00,53.89,53.94,53.74,53.74,126429.0,48.0434,48.088,47.9097,47.9097,126429.0
2020-06-10 14:00:00,53.74,53.95,53.64,53.89,247819.0,47.9097,48.0969,47.8205,48.0434,247819.0
2020-06-10 14:30:00,53.89,53.91,53.67,53.78,218521.0,48.0434,48.0612,47.8473,47.9453,218521.0
2020-06-10 15:00:00,53.77,53.86,53.62,53.84,307664.0,47.9364,48.0167,47.8027,47.9988,307664.0
2020-06-10 15:30:00,53.83,53.86,53.63,53.64,511008.0,47.9899,48.0167,47.8116,47.8205,511008.0
2020-06-11 09:30:00,53.77,53.8,52.98,53.18,593035.0,47.9364,47.9632,47.2321,47.4104,593035.0
2020-06-11 10:00:00,53.19,53.22,52.86,52.89,421711.0,47.4193,47.4461,47.1251,47.1519,421711.0
2020-06-11 10:30:00,52.9,53.18,52.79,52.8,390874.0,47.1608,47.4104,47.0627,47.0717,390874.0
2020-06-11 11:00:00,52.81,52.83,52.49,52.53,379808.0,47.0806,47.0984,46.7953,46.8309,379808.0
2020-06-11 11:30:00,52.53,52.67,52.37,52.46,312840.0,46.8309,46.9558,46.6883,46.7685,312840.0
2020-06-11 12:00:00,52.46,52.46,52.05,52.1,246928.0,46.7685,46.7685,46.403,46.4476,246928.0
2020-06-11 12:30:00,52.1,52.28,52.03,52.08,210913.0,46.4476,46.6081,46.3852,46.4298,210913.0
2020-06-11 13:00:00,52.07,52.15,51.93,51.98,198871.0,46.4209,46.4922,46.296,46.3406,198871.0
2020-06-11 13:30:00,51.98,52.03,51.81,51.95,146510.0,46.3406,46.3852,46.1891,46.3139,146510.0
2020-06-11 14:00:00,51.95,51.97,51.84,51.91,119553.0,46.3139,46.3317,46.2158,46.2782,119553.0
2020-06-11 14:30:00,51.91,51.99,51.53,51.6,199359.0,46.2782,46.3495,45.9394,46.0018,199359.0
2020-06-11 15:00:00,51.6,51.72,51.44,51.5,247504.0,46.0018,46.1088,45.8592,45.9127,247504.0
2020-06-11 15:30:00,51.49,51.76,51.42,51.58,588423.0,45.9038,46.1445,45.8414,45.984,588423.0
2020-06-12 09:30:00,52.17,52.25,51.95,52.07,714030.0,46.51,46.5813,46.3139,46.4209,714030.0
2020-06-12 10:00:00,52.07,52.1,51.7,51.71,425269.0,46.4209,46.4476,46.091,46.0999,425269.0
2020-06-12 10:30:00,51.7,51.87,51.65,51.66,425000.0,46.091,46.2426,46.0464,46.0553,425000.0
2020-06-12 11:00:00,51.66,51.7,51.3,51.34,474485.0,46.0553,46.091,45.7344,45.7701,474485.0
2020-06-12 11:30:00,51.35,51.87,51.35,51.86,374040.0,45.779,46.2426,45.779,46.2336,374040.0
2020-06-12 12:00:00,51.86,51.95,51.71,51.79,107559.0,46.2336,46.3139,46.0999,46.1712,107559.0
2020-06-12 12:30:00,51.78,51.78,51.51,51.65,146186.0,46.1623,46.1623,45.9216,46.0464,146186.0
2020-06-12 13:00:00,51.65,51.66,51.35,51.39,132962.0,46.0464,46.0553,45.779,45.8146,132962.0
2020-06-12 13:30:00,51.39,51.42,51.03,51.03,214762.0,45.8146,45.8414,45.4937,45.4937,214762.0
2020-06-12 14:00:00,51.04,51.2,50.95,51.15,151536.0,45.5026,45.6452,45.4224,45.6007,151536.0
2020-06-12 14:30:00,51.18,51.32,51.07,51.25,166094.0,45.6274,45.7522,45.5293,45.6898,166094.0
2020-06-12 15:00:00,51.26,51.4,51.2,51.27,237174.0,45.6987,45.8235,45.6452,45.7076,237174.0
2020-06-12 15:30:00,51.27,51.56,51.16,51.47,536797.0,45.7076,45.9662,45.6096,45.8859,536797.0
2020-06-15 09:30:00,52.44,52.53,51.69,52.24,1155140.0,46.7507,46.8309,46.0821,46.5724,1155140.0
2020-06-15 10:00:00,52.25,52.4,52.13,52.17,469421.0,46.5813,46.715,46.4743,46.51,469421.0
2020-06-15 10:30:00,52.16,52.34,52.03,52.15,301035.0,46.5011,46.6616,46.3852,46.4922,301035.0
2020-06-15 11:00:00,52.13,52.46,52.08,52.34,329665.0,46.4743,46.7685,46.4298,46.6616,329665.0
2020-06-15 11:30:00,52.36,52.72,52.34,52.71,421902.0,46.6794,47.0003,46.6616,46.9914,421902.0
2020-06-15 12:00:00,52.7,52.95,52.66,52.71,290668.0,46.9825,47.2054,46.9468,46.9914,290668.0
2020-06-15 12:30:00,52.7,52.8,52.63,52.7,195020.0,46.9825,47.0717,46.9201,46.9825,195020.0
2020-06-15 13:00:00,52.72,52.72,52.5,52.55,196395.0,47.0003,47.0003,46.8042,46.8488,196395.0
2020-06-15 13:30:00,52.55,52.68,52.53,52.62,120656.0,46.8488,46.9647,46.8309,46.9112,120656.0
2020-06-15 14:00:00,52.61,52.99,52.6,52.84,223998.0,46.9023,47.241,46.8934,47.1073,223998.0
2020-06-15 14:30:00,52.86,52.92,52.67,52.72,203553.0,47.1251,47.1786,46.9558,47.0003,203553.0
2020-06-15 15:00:00,52.72,52.81,52.56,52.57,193792.0,47.0003,47.0806,46.8577,46.8666,193792.0
2020-06-15 15:30:00,52.56,52.66,52.41,52.64,486127.0,46.8577,46.9468,46.724,46.929,486127.0
2020-06-16 09:30:00,54.18,54.21,53.69,53.72,710685.0,48.3019,48.3287,47.8651,47.8918,710685.0
2020-06-16 10:00:00,53.71,54.0,53.56,53.97,416141.0,47.8829,48.1415,47.7492,48.1147,416141.0
2020-06-16 10:30:00,53.97,54.05,53.64,53.68,356988.0,48.1147,48.186,47.8205,47.8562,356988.0
2020-06-16 11:00:00,53.67,53.82,53.52,53.73,365172.0,47.8473,47.981,47.7135,47.9008,365172.0
2020-06-16 11:30:00,53.74,54.03,53.55,53.65,568255.0,47.9097,48.1682,47.7403,47.8294,568255.0
2020-06-16 12:00:00,53.67,53.73,53.55,53.68,149581.0,47.8473,47.9008,47.7403,47.8562,149581.0
2020-06-16 12:30:00,53.68,53.87,53.68,53.81,162738.0,47.8562,48.0256,47.8562,47.9721,162738.0
2020-06-16 13:00:00,53.82,53.9,53.76,53.82,181048.0,47.981,48.0523,47.9275,47.981,181048.0
2020-06-16 13:30:00,53.83,53.85,53.66,53.76,132088.0,47.9899,48.0077,47.8384,47.9275,132088.0
2020-06-16 14:00:00,53.77,53.91,53.71,53.76,165820.0,47.9364,48.0612,47.8829,47.9275,165820.0
2020-06-16 14:30:00,53.75,53.82,53.68,53.7,165802.0,47.9186,47.981,47.8562,47.874,165802.0
2020-06-16 15:00:00,53.7,53.74,53.5,53.6,212859.0,47.874,47.9097,47.6957,47.7849,212859.0
2020-06-16 15:30:00,53.6,53.72,53.51,53.58,565723.0,47.7849,47.8918,47.7046,47.767,565723.0
2020-06-17 09:30:00,54.12,54.21,53.97,54.15,532678.0,48.2484,48.3287,48.1147,48.2752,532678.0
2020-06-17 10:00:00,54.16,54.25,54.04,54.15,303586.0,48.2841,48.3643,48.1771,48.2752,303586.0
2020-06-17 10:30:00,54.15,54.21,54.05,54.19,254132.0,48.2752,48.3287,48.186,48.3109,254132.0
2020-06-17 11:00:00,54.17,54.25,54.04,54.1,207624.0,48.293,48.3643,48.1771,48.2306,207624.0
2020-06-17 11:30:00,54.11,54.22,53.94,53.97,252071.0,48.2395,48.3376,48.088,48.1147,252071.0
2020-06-17 12:00:00,53.96,54.0,53.85,53.98,137660.0,48.1058,48.1415,48.0077,48.1236,137660.0
2020-06-17 12:30:00,53.98,54.12,53.98,54.08,99689.0,48.1236,48.2484,48.1236,48.2128,99689.0
2020-06-17 13:00:00,54.09,54.18,54.08,54.1,91062.0,48.2217,48.3019,48.2128,48.2306,91062.0
2020-06-17 13:30:00,54.11,54.15,54.08,54.11,81946.0,48.2395,48.2752,48.2128,48.2395,81946.0
2020-06-17 14:00:00,54.1,54.17,54.04,54.08,126079.0,48.2306,48.293,48.1771,48.2128,126079.0
2020-06-17 14:30:00,54.09,54.1,53.95,53.95,119788.0,48.2217,48.2306,48.0969,48.0969,119788.0
2020-06-17 15:00:00,53.95,54.0,53.81,53.86,192681.0,48.0969,48.1415,47.9721,48.0167,192681.0
2020-06-17 15:30:00,53.85,53.93,53.76,53.89,333058.0,48.0077,48.0791,47.9275,48.0434,333058.0
2020-06-18 09:30:00,52.6,52.83,52.52,52.57,587916.0,46.8934,47.0984,46.822,46.8666,587916.0
2020-06-18 10:00:00,52.58,52.61,52.3,52.37,287444.0,46.8755,46.9023,46.6259,46.6883,287444.0
2020-06-18 10:30:00,52.37,52.53,52.28,52.52,219208.0,46.6883,46.8309,46.6081,46.822,219208.0
2020-06-18 11:00:00,52.52,52.65,52.47,52.55,274384.0,46.822,46.9379,46.7775,46.8488,274384.0
2020-06-18 11:30:00,52.55,52.58,52.44,52.47,145975.0,46.8488,46.8755,46.7507,46.7775,145975.0
2020-06-18 12:00:00,52.46,52.49,52.34,52.46,80944.0,46.7685,46.7953,46.6616,46.7685,80944.0
2020-06-18 12:30:00,52.46,52.67,52.4,52.65,138850.0,46.7685,46.9558,46.715,46.9379,138850.0
2020-06-18 13:00:00,52.64,52.78,52.63,52.74,158954.0,46.929,47.0538,46.9201,47.0182,158954.0
2020-06-18 13:30:00,52.74,52.74,52.59,52.64,105759.0,47.0182,47.0182,46.8844,46.929,105759.0
2020-06-18 14:00:00,52.63,52.63,52.52,52.54,121408.0,46.9201,46.9201,46.822,46.8399,121408.0
2020-06-18 14:30:00,52.54,52.6,52.5,52.52,200844.0,46.8399,46.8934,46.8042,46.822,200844.0
2020-06-18 15:00:00,52.53,52.54,52.47,52.53,161163.0,46.8309,46.8399,46.7775,46.8309,161163.0
2020-06-18 15:30:00,52.52,52.68,52.5,52.67,368641.0,46.822,46.9647,46.8042,46.9558,368641.0
2020-06-19 09:30:00,52.5,52.79,52.41,52.54,512306.0,46.8042,47.0627,46.724,46.8399,512306.0
2020-06-19 10:00:00,52.55,52.75,52.54,52.61,257657.0,46.8488,47.0271,46.8399,46.9023,257657.0
2020-06-19 10:30:00,52.62,52.63,52.47,52.5,295823.0,46.9112,46.9201,46.7775,46.8042,295823.0
2020-06-19 11:00:00,52.5,52.83,52.5,52.73,211603.0,46.8042,47.0984,46.8042,47.0092,211603.0
2020-06-19 11:30:00,52.73,52.96,52.73,52.83,307534.0,47.0092,47.2143,47.0092,47.0984,307534.0
2020-06-19 12:00:00,52.83,52.84,52.45,52.71,232313.0,47.0984,47.1073,46.7596,46.9914,232313.0
2020-06-19 12:30:00,52.7,52.93,52.66,52.92,110435.0,46.9825,47.1875,46.9468,47.1786,110435.0
2020-06-19 13:00:00,52.92,52.94,52.67,52.78,136681.0,47.1786,47.1965,46.9558,47.0538,136681.0
2020-06-19 13:30:00,52.78,52.8,52.64,52.65,164213.0,47.0538,47.0717,46.929,46.9379,164213.0
2020-06-19 14:00:00,52.66,52.77,52.66,52.7,145005.0,46.9468,47.0449,46.9468,46.9825,145005.0
2020-06-19 14:30:00,52.7,53.09,52.68,53.03,349771.0,46.9825,47.3302,46.9647,47.2767,349771.0
2020-06-19 15:00:00,53.03,53.14,53.01,53.11,396160.0,47.2767,47.3748,47.2589,47.348,396160.0
2020-06-19 15:30:00,53.12,53.2,52.91,53.01,619764.0,47.3569,47.4283,47.1697,47.2589,619764.0
2020-06-22 09:30:00,53.37,53.38,53.08,53.35,356979.0,47.5798,47.5887,47.3213,47.562,356979.0
2020-06-22 10:00:00,53.35,53.53,53.2,53.23,165485.0,47.562,47.7225,47.4283,47.455,165485.0
2020-06-22 10:30:00,53.24,53.31,53.07,53.11,148132.0,47.4639,47.5263,47.3124,47.348,148132.0
2020-06-22 11:00:00,53.11,53.17,53.05,53.09,140478.0,47.348,47.4015,47.2945,47.3302,140478.0
2020-06-22 11:30:00,53.09,53.2,53.0,53.15,94769.0,47.3302,47.4283,47.25,47.3837,94769.0
2020-06-22 12:00:00,53.15,53.41,53.13,53.41,78711.0,47.3837,47.6155,47.3659,47.6155,78711.0
2020-06-22 12:30:00,53.39,53.4,53.25,53.26,84033.0,47.5976,47.6066,47.4728,47.4817,84033.0
2020-06-22 13:00:00,53.27,53.36,53.25,53.34,55726.0,47.4907,47.5709,47.4728,47.5531,55726.0
2020-06-22 13:30:00,53.34,53.44,53.33,53.36,117230.0,47.5531,47.6422,47.5442,47.5709,117230.0
2020-06-22 14:00:00,53.36,53.39,53.27,53.36,87465.0,47.5709,47.5976,47.4907,47.5709,87465.0
2020-06-22 14:30:00,53.36,53.37,53.24,53.35,142253.0,47.5709,47.5798,47.4639,47.562,142253.0
2020-06-22 15:00:00,53.35,53.52,53.28,53.31,147756.0,47.562,47.7135,47.4996,47.5263,147756.0
2020-06-22 15:30:00,53.32,53.48,53.22,53.44,204869.0,47.5352,47.6779,47.4461,47.6422,204869.0
2020-06-23 09:30:00,53.17,53.54,53.13,53.44,388011.0,47.4015,47.7314,47.3659,47.6422,388011.0
2020-06-23 10:00:00,53.44,53.77,53.37,53.65,180618.0,47.6422,47.9364,47.5798,47.8294,180618.0
2020-06-23 10:30:00,53.64,53.77,53.51,53.67,183704.0,47.8205,47.9364,47.7046,47.8473,183704.0
2020-06-23 11:00:00,53.65,53.88,53.6,53.88,161829.0,47.8294,48.0345,47.7849,48.0345,161829.0
2020-06-23 11:30:00,53.85,53.94,53.55,53.62,86627.0,48.0077,48.088,47.7403,47.8027,86627.0
2020-06-23 12:00:00,53.62,55.06,53.47,53.94,2109424.0,47.8027,49.0865,47.669,48.088,2109424.0
2020-06-23 12:30:00,53.96,54.68,53.92,54.44,1225894.0,48.1058,48.7477,48.0701,48.5337,1225894.0
2020-06-23 13:00:00,54.44,55.19,54.37,54.58,1761539.0,48.5337,49.2024,48.4713,48.6585,1761539.0
2020-06-23 13:30:00,54.57,54.63,54.43,54.5,442593.0,48.6496,48.7031,48.5248,48.5872,442593.0
2020-06-23 14:00:00,54.48,54.51,54.31,54.33,287893.0,48.5694,48.5961,48.4178,48.4357,287893.0
2020-06-23 14:30:00,54.34,54.43,54.25,54.26,302627.0,48.4446,48.5248,48.3643,48.3733,302627.0
2020-06-23 15:00:00,54.26,54.47,54.17,54.25,367388.0,48.3733,48.5605,48.293,48.3643,367388.0
2020-06-23 15:30:00,54.25,54.3,54.13,54.24,634275.0,48.3643,48.4089,48.2574,48.3554,634275.0
2020-06-24 09:30:00,52.92,53.43,52.89,52.9,738153.0,47.1786,47.6333,47.1519,47.1608,738153.0
2020-06-24 10:00:00,52.9,52.94,52.66,52.8,318065.0,47.1608,47.1965,46.9468,47.0717,318065.0
2020-06-24 10:30:00,52.81,52.81,52.33,52.49,391505.0,47.0806,47.0806,46.6526,46.7953,391505.0
2020-06-24 11:00:00,52.48,52.51,52.13,52.25,338948.0,46.7864,46.8131,46.4743,46.5813,338948.0
2020-06-24 11:30:00,52.24,52.3,52.03,52.27,208246.0,46.5724,46.6259,46.3852,46.5992,208246.0
2020-06-24 12:00:00,52.28,52.43,52.16,52.22,141301.0,46.6081,46.7418,46.5011,46.5546,141301.0
2020-06-24 12:30:00,52.21,52.32,52.14,52.26,210364.0,46.5457,46.6437,46.4833,46.5902,210364.0
2020-06-24 13:00:00,52.27,52.42,52.18,52.25,364598.0,46.5992,46.7329,46.5189,46.5813,364598.0
2020-06-24 13:30:00,52.24,52.32,52.1,52.3,194617.0,46.5724,46.6437,46.4476,46.6259,194617.0
2020-06-24 14:00:00,52.31,52.33,52.16,52.23,296938.0,46.6348,46.6526,46.5011,46.5635,296938.0
2020-06-24 14:30:00,52.23,52.26,52.08,52.12,206958.0,46.5635,46.5902,46.4298,46.4654,206958.0
2020-06-24 15:00:00,52.13,52.26,52.1,52.18,316997.0,46.4743,46.5902,46.4476,46.5189,316997.0
2020-06-24 15:30:00,52.18,52.3,52.0,52.14,766654.0,46.5189,46.6259,46.3584,46.4833,766654.0
2020-06-25 09:30:00,52.52,52.65,52.2,52.5,378037.0,46.822,46.9379,46.5367,46.8042,378037.0
2020-06-25 10:00:00,52.51,52.63,52.45,52.57,295828.0,46.8131,46.9201,46.7596,46.8666,295828.0
2020-06-25 10:30:00,52.56,52.99,52.56,52.92,365178.0,46.8577,47.241,46.8577,47.1786,365178.0
2020-06-25 11:00:00,52.92,53.02,52.76,52.94,222112.0,47.1786,47.2678,47.036,47.1965,222112.0
2020-06-25 11:30:00,52.96,53.01,52.78,52.85,155544.0,47.2143,47.2589,47.0538,47.1162,155544.0
2020-06-25 12:00:00,52.87,52.94,52.81,52.81,193386.0,47.1341,47.1965,47.0806,47.0806,193386.0
2020-06-25 12:30:00,52.83,52.95,52.8,52.85,193715.0,47.0984,47.2054,47.0717,47.1162,193715.0
2020-06-25 13:00:00,52.85,52.88,52.75,52.8,208767.0,47.1162,47.143,47.0271,47.0717,208767.0
2020-06-25 13:30:00,52.79,52.82,52.72,52.78,70604.0,47.0627,47.0895,47.0003,47.0538,70604.0
2020-06-25 14:00:00,52.79,52.81,52.7,52.71,163809.0,47.0627,47.0806,46.9825,46.9914,163809.0
2020-06-25 14:30:00,52.71,52.74,52.64,52.73,141792.0,46.9914,47.0182,46.929,47.0092,141792.0
2020-06-25 15:00:00,52.73,53.06,52.72,53.02,244254.0,47.0092,47.3034,47.0003,47.2678,244254.0
2020-06-25 15:30:00,53.02,53.12,52.96,53.0,543636.0,47.2678,47.3569,47.2143,47.25,543636.0
2020-06-26 09:30:00,53.08,53.48,52.96,53.38,815816.0,47.3213,47.6779,47.2143,47.5887,815816.0
2020-06-26 10:00:00,53.36,53.41,52.79,52.79,438727.0,47.5709,47.6155,47.0627,47.0627,438727.0
2020-06-26 10:30:00,52.79,52.8,52.51,52.66,276008.0,47.0627,47.0717,46.8131,46.9468,276008.0
2020-06-26 11:00:00,52.68,52.82,52.66,52.79,234558.0,46.9647,47.0895,46.9468,47.0627,234558.0
2020-06-26 11:30:00,52.79,52.95,52.56,52.89,305630.0,47.0627,47.2054,46.8577,47.1519,305630.0
2020-06-26 12:00:00,52.91,52.91,52.57,52.68,276925.0,47.1697,47.1697,46.8666,46.9647,276925.0
2020-06-26 12:30:00,52.67,52.83,52.52,52.81,912709.0,46.9558,47.0984,46.822,47.0806,912709.0
2020-06-26 13:00:00,52.82,52.97,52.73,52.82,246486.0,47.0895,47.2232,47.0092,47.0895,246486.0
2020-06-26 13:30:00,52.83,52.94,52.78,52.86,197872.0,47.0984,47.1965,47.0538,47.1251,197872.0
2020-06-26 14:00:00,52.85,52.88,52.66,52.67,174534.0,47.1162,47.143,46.9468,46.9558,174534.0
2020-06-26 14:30:00,52.68,52.76,52.65,52.76,130851.0,46.9647,47.036,46.9379,47.036,130851.0
2020-06-26 15:00:00,52.75,52.81,52.68,52.7,161985.0,47.0271,47.0806,46.9647,46.9825,161985.0
2020-06-26 15:30:00,52.7,52.86,52.62,52.7,459478.0,46.9825,47.1251,46.9112,46.9825,459478.0
2020-06-29 09:30:00,53.37,53.39,52.96,53.03,548404.0,47.5798,47.5976,47.2143,47.2767,548404.0
2020-06-29 10:00:00,53.04,53.11,52.71,53.01,691870.0,47.2856,47.348,46.9914,47.2589,691870.0
2020-06-29 10:30:00,53.02,53.11,52.93,52.95,330842.0,47.2678,47.348,47.1875,47.2054,330842.0
2020-06-29 11:00:00,52.97,53.06,52.89,53.04,284268.0,47.2232,47.3034,47.1519,47.2856,284268.0
2020-06-29 11:30:00,53.06,53.1,52.79,52.88,241491.0,47.3034,47.3391,47.0627,47.143,241491.0
2020-06-29 12:00:00,52.85,53.08,52.81,53.08,107742.0,47.1162,47.3213,47.0806,47.3213,107742.0
2020-06-29 12:30:00,53.08,53.08,52.88,52.96,110403.0,47.3213,47.3213,47.143,47.2143,110403.0
2020-06-29 13:00:00,52.96,53.0,52.81,52.89,138021.0,47.2143,47.25,47.0806,47.1519,138021.0
2020-06-29 13:30:00,52.9,53.0,52.89,53.0,114692.0,47.1608,47.25,47.1519,47.25,114692.0
2020-06-29 14:00:00,52.99,53.0,52.85,52.87,94588.0,47.241,47.25,47.1162,47.1341,94588.0
2020-06-29 14:30:00,52.87,52.95,52.83,52.89,76937.0,47.1341,47.2054,47.0984,47.1519,76937.0
2020-06-29 15:00:00,52.89,52.89,52.76,52.79,134537.0,47.1519,47.1519,47.036,47.0627,134537.0
2020-06-29 15:30:00,52.79,52.9,52.77,52.9,303280.0,47.0627,47.1608,47.0449,47.1608,303280.0
2020-06-30 09:30:00,52.27,52.41,52.04,52.25,484420.0,46.5992,46.724,46.3941,46.5813,484420.0
2020-06-30 10:00:00,52.26,52.55,52.24,52.37,230296.0,46.5902,46.8488,46.5724,46.6883,230296.0
2020-06-30 10:30:00,52.37,52.6,52.31,52.56,180592.0,46.6883,46.8934,46.6348,46.8577,180592.0
2020-06-30 11:00:00,52.55,52.66,52.42,52.54,330470.0,46.8488,46.9468,46.7329,46.8399,330470.0
2020-06-30 11:30:00,52.53,52.64,52.4,52.42,232928.0,46.8309,46.929,46.715,46.7329,232928.0
2020-06-30 12:00:00,52.4,52.5,52.36,52.46,119469.0,46.715,46.8042,46.6794,46.7685,119469.0
2020-06-30 12:30:00,52.45,52.49,52.23,52.32,197471.0,46.7596,46.7953,46.5635,46.6437,197471.0
2020-06-30 13:00:00,52.31,52.45,52.29,52.4,94124.0,46.6348,46.7596,46.617,46.715,94124.0
2020-06-30 13:30:00,52.39,52.52,52.37,52.49,145472.0,46.7061,46.822,46.6883,46.7953,145472.0
2020-06-30 14:00:00,52.49,52.63,52.46,52.61,130507.0,46.7953,46.9201,46.7685,46.9023,130507.0
2020-06-30 14:30:00,52.61,52.7,52.52,52.55,142860.0,46.9023,46.9825,46.822,46.8488,142860.0
2020-06-30 15:00:00,52.55,52.59,52.42,52.54,216182.0,46.8488,46.8844,46.7329,46.8399,216182.0
2020-06-30 15:30:00,52.53,52.92,52.52,52.89,658191.0,46.8309,47.1786,46.822,47.1519,658191.0
2020-07-01 09:30:00,52.83,52.84,52.39,52.71,639975.0,47.0984,47.1073,46.7061,46.9914,639975.0
2020-07-01 10:00:00,52.72,53.04,52.69,53.02,292925.0,47.0003,47.2856,46.9736,47.2678,292925.0
2020-07-01 10:30:00,53.02,53.12,52.96,53.11,221713.0,47.2678,47.3569,47.2143,47.348,221713.0
2020-07-01 11:00:00,53.12,53.19,53.03,53.12,271534.0,47.3569,47.4193,47.2767,47.3569,271534.0
2020-07-01 11:30:00,53.11,53.48,53.07,53.41,224180.0,47.348,47.6779,47.3124,47.6155,224180.0
2020-07-01 12:00:00,53.4,53.63,53.34,53.62,149435.0,47.6066,47.8116,47.5531,47.8027,149435.0
2020-07-01 12:30:00,53.62,53.68,53.51,53.61,196936.0,47.8027,47.8562,47.7046,47.7938,196936.0
2020-07-01 13:00:00,53.62,53.64,53.45,53.49,136096.0,47.8027,47.8205,47.6511,47.6868,136096.0
2020-07-01 13:30:00,53.5,53.53,53.37,53.43,140270.0,47.6957,47.7225,47.5798,47.6333,140270.0
2020-07-01 14:00:00,53.43,53.51,53.36,53.48,126300.0,47.6333,47.7046,47.5709,47.6779,126300.0
2020-07-01 14:30:00,53.49,53.5,53.29,53.3,129276.0,47.6868,47.6957,47.5085,47.5174,129276.0
2020-07-01 15:00:00,53.3,53.42,53.3,53.33,150962.0,47.5174,47.6244,47.5174,47.5442,150962.0
2020-07-01 15:30:00,53.33,53.42,53.27,53.33,432598.0,47.5442,47.6244,47.4907,47.5442,432598.0
2020-07-02 09:30:00,53.63,53.77,53.46,53.67,417747.0,47.8116,47.9364,47.66,47.8473,417747.0
2020-07-02 10:00:00,53.66,53.73,53.47,53.47,260698.0,47.8384,47.9008,47.669,47.669,260698.0
2020-07-02 10:30:00,53.47,53.66,53.47,53.66,142408.0,47.669,47.8384,47.669,47.8384,142408.0
2020-07-02 11:00:00,53.67,53.89,53.51,53.87,265403.0,47.8473,48.0434,47.7046,48.0256,265403.0
2020-07-02 11:30:00,53.87,54.07,53.87,53.98,196523.0,48.0256,48.2039,48.0256,48.1236,196523.0
2020-07-02 12:00:00,53.98,53.99,53.78,53.79,130559.0,48.1236,48.1325,47.9453,47.9542,130559.0
2020-07-02 12:30:00,53.8,53.8,53.69,53.71,137236.0,47.9632,47.9632,47.8651,47.8829,137236.0
2020-07-02 13:00:00,53.72,53.76,53.6,53.76,170452.0,47.8918,47.9275,47.7849,47.9275,170452.0
2020-07-02 13:30:00,53.77,53.8,53.68,53.72,163894.0,47.9364,47.9632,47.8562,47.8918,163894.0
2020-07-02 14:00:00,53.71,53.97,53.69,53.96,195201.0,47.8829,48.1147,47.8651,48.1058,195201.0
2020-07-02 14:30:00,53.97,54.01,53.89,53.93,187548.0,48.1147,48.1504,48.0434,48.0791,187548.0
2020-07-02 15:00:00,53.93,53.96,53.83,53.85,157120.0,48.0791,48.1058,47.9899,48.0077,157120.0
2020-07-02 15:30:00,53.85,53.92,53.67,53.8,351806.0,48.0077,48.0701,47.8473,47.9632,351806.0
2020-07-06 09:30:00,53.9,54.07,53.72,53.83,438577.0,48.0523,48.2039,47.8918,47.9899,438577.0
2020-07-06 10:00:00,53.83,54.22,53.73,54.21,493700.0,47.9899,48.3376,47.9008,48.3287,493700.0
2020-07-06 10:30:00,54.2,54.38,54.12,54.32,388659.0,48.3198,48.4802,48.2484,48.4267,388659.0
2020-07-06 11:00:00,54.31,54.5,54.27,54.44,263808.0,48.4178,48.5872,48.3822,48.5337,263808.0
2020-07-06 11:30:00,54.45,54.5,54.35,54.37,172568.0,48.5426,48.5872,48.4535,48.4713,172568.0
2020-07-06 12:00:00,54.38,54.48,54.28,54.39,184694.0,48.4802,48.5694,48.3911,48.4892,184694.0
2020-07-06 12:30:00,54.38,54.47,54.33,54.33,176094.0,48.4802,48.5605,48.4357,48.4357,176094.0
2020-07-06 13:00:00,54.34,54.35,54.17,54.24,167105.0,48.4446,48.4535,48.293,48.3554,167105.0
2020-07-06 13:30:00,54.24,54.25,54.14,54.16,104694.0,48.3554,48.3643,48.2663,48.2841,104694.0
2020-07-06 14:00:00,54.17,54.17,54.0,54.05,123122.0,48.293,48.293,48.1415,48.186,123122.0
2020-07-06 14:30:00,54.05,54.11,54.0,54.03,122392.0,48.186,48.2395,48.1415,48.1682,122392.0
2020-07-06 15:00:00,54.02,54.06,53.92,54.02,143381.0,48.1593,48.195,48.0701,48.1593,143381.0
2020-07-06 15:30:00,54.03,54.13,54.01,54.09,286606.0,48.1682,48.2574,48.1504,48.2217,286606.0
2020-07-07 09:30:00,53.52,53.9,53.43,53.77,369133.0,47.7135,48.0523,47.6333,47.9364,369133.0
2020-07-07 10:00:00,53.79,54.06,53.78,53.95,263990.0,47.9542,48.195,47.9453,48.0969,263990.0
2020-07-07 10:30:00,53.94,54.04,53.79,53.93,162801.0,48.088,48.1771,47.9542,48.0791,162801.0
2020-07-07 11:00:00,53.94,54.12,53.92,54.08,122734.0,48.088,48.2484,48.0701,48.2128,122734.0
2020-07-07 11:30:00,54.09,54.28,54.01,54.23,116677.0,48.2217,48.3911,48.1504,48.3465,116677.0
2020-07-07 12:00:00,54.23,54.28,53.98,54.0,142740.0,48.3465,48.3911,48.1236,48.1415,142740.0
2020-07-07 12:30:00,53.99,54.06,53.94,54.06,63754.0,48.1325,48.195,48.088,48.195,63754.0
2020-07-07 13:00:00,54.06,54.07,53.9,53.95,72319.0,48.195,48.2039,48.0523,48.0969,72319.0
2020-07-07 13:30:00,53.94,53.98,53.81,53.83,104306.0,48.088,48.1236,47.9721,47.9899,104306.0
2020-07-07 14:00:00,53.83,53.91,53.77,53.89,121476.0,47.9899,48.0612,47.9364,48.0434,121476.0
2020-07-07 14:30:00,53.87,53.96,53.78,53.92,188397.0,48.0256,48.1058,47.9453,48.0701,188397.0
2020-07-07 15:00:00,53.93,53.93,53.75,53.76,189665.0,48.0791,48.0791,47.9186,47.9275,189665.0
2020-07-07 15:30:00,53.76,53.82,53.46,53.49,447047.0,47.9275,47.981,47.66,47.6868,447047.0
2020-07-08 09:30:00,53.7,54.08,53.62,54.03,455659.0,47.874,48.2128,47.8027,48.1682,455659.0
2020-07-08 10:00:00,54.04,54.41,53.97,54.31,778760.0,48.1771,48.507,48.1147,48.4178,778760.0
2020-07-08 10:30:00,54.31,54.45,54.28,54.44,240917.0,48.4178,48.5426,48.3911,48.5337,240917.0
2020-07-08 11:00:00,54.43,54.47,54.11,54.29,226335.0,48.5248,48.5605,48.2395,48.4,226335.0
2020-07-08 11:30:00,54.29,54.53,54.27,54.45,236319.0,48.4,48.614,48.3822,48.5426,236319.0
2020-07-08 12:00:00,54.47,54.71,54.47,54.57,206619.0,48.5605,48.7744,48.5605,48.6496,206619.0
2020-07-08 12:30:00,54.55,54.58,54.5,54.57,146528.0,48.6318,48.6585,48.5872,48.6496,146528.0
2020-07-08 13:00:00,54.57,54.64,54.4,54.45,144204.0,48.6496,48.712,48.4981,48.5426,144204.0
2020-07-08 13:30:00,54.45,54.51,54.27,54.31,97386.0,48.5426,48.5961,48.3822,48.4178,97386.0
2020-07-08 14:00:00,54.31,54.38,54.26,54.29,119841.0,48.4178,48.4802,48.3733,48.4,119841.0
2020-07-08 14:30:00,54.3,54.31,54.16,54.21,183233.0,48.4089,48.4178,48.2841,48.3287,183233.0
2020-07-08 15:00:00,54.21,54.29,54.17,54.24,243483.0,48.3287,48.4,48.293,48.3554,243483.0
2020-07-08 15:30:00,54.24,54.29,54.17,54.19,591468.0,48.3554,48.4,48.293,48.3109,591468.0
2020-07-09 09:30:00,54.5,54.99,54.37,54.84,491387.0,48.5872,49.0241,48.4713,48.8903,491387.0
2020-07-09 10:00:00,54.84,54.86,54.62,54.68,267477.0,48.8903,48.9082,48.6942,48.7477,267477.0
2020-07-09 10:30:00,54.68,54.72,54.09,54.19,262876.0,48.7477,48.7833,48.2217,48.3109,262876.0
2020-07-09 11:00:00,54.19,54.21,53.64,53.76,195813.0,48.3109,48.3287,47.8205,47.9275,195813.0
2020-07-09 11:30:00,53.75,53.8,53.56,53.66,220301.0,47.9186,47.9632,47.7492,47.8384,220301.0
2020-07-09 12:00:00,53.66,54.09,53.64,53.94,103477.0,47.8384,48.2217,47.8205,48.088,103477.0
2020-07-09 12:30:00,53.94,54.11,53.92,54.03,69600.0,48.088,48.2395,48.0701,48.1682,69600.0
2020-07-09 13:00:00,54.02,54.11,54.0,54.04,60730.0,48.1593,48.2395,48.1415,48.1771,60730.0
2020-07-09 13:30:00,54.03,54.03,53.87,53.91,110377.0,48.1682,48.1682,48.0256,48.0612,110377.0
2020-07-09 14:00:00,53.91,54.1,53.89,54.03,93610.0,48.0612,48.2306,48.0434,48.1682,93610.0
2020-07-09 14:30:00,54.03,54.2,54.01,54.05,252120.0,48.1682,48.3198,48.1504,48.186,252120.0
2020-07-09 15:00:00,54.05,54.19,53.92,53.93,206090.0,48.186,48.3109,48.0701,48.0791,206090.0
2020-07-09 15:30:00,53.92,54.1,53.8,53.98,298375.0,48.0701,48.2306,47.9632,48.1236,298375.0
2020-07-10 09:30:00,54.35,54.41,53.9,53.98,407611.0,48.4535,48.507,48.0523,48.1236,407611.0
2020-07-10 10:00:00,53.97,54.27,53.84,54.27,241168.0,48.1147,48.3822,47.9988,48.3822,241168.0
2020-07-10 10:30:00,54.22,54.23,53.96,54.15,280721.0,48.3376,48.3465,48.1058,48.2752,280721.0
2020-07-10 11:00:00,54.13,54.13,53.87,53.87,231346.0,48.2574,48.2574,48.0256,48.0256,231346.0
2020-07-10 11:30:00,53.88,54.06,53.83,53.89,201076.0,48.0345,48.195,47.9899,48.0434,201076.0
2020-07-10 12:00:00,53.88,53.88,53.56,53.6,211322.0,48.0345,48.0345,47.7492,47.7849,211322.0
2020-07-10 12:30:00,53.59,53.64,53.5,53.52,143432.0,47.7759,47.8205,47.6957,47.7135,143432.0
2020-07-10 13:00:00,53.53,53.57,53.51,53.54,93580.0,47.7225,47.7581,47.7046,47.7314,93580.0
2020-07-10 13:30:00,53.54,53.59,53.47,53.53,130959.0,47.7314,47.7759,47.669,47.7225,130959.0
2020-07-10 14:00:00,53.54,53.55,53.44,53.53,156793.0,47.7314,47.7403,47.6422,47.7225,156793.0
2020-07-10 14:30:00,53.53,53.69,53.5,53.68,135471.0,47.7225,47.8651,47.6957,47.8562,135471.0
2020-07-10 15:00:00,53.68,53.68,53.54,53.61,208937.0,47.8562,47.8562,47.7314,47.7938,208937.0
2020-07-10 15:30:00,53.6,53.77,53.59,53.76,552059.0,47.7849,47.9364,47.7759,47.9275,552059.0
2020-07-13 09:30:00,53.92,54.18,53.92,54.02,409771.0,48.0701,48.3019,48.0701,48.1593,409771.0
2020-07-13 10:00:00,54.03,54.3,54.03,54.21,552137.0,48.1682,48.4089,48.1682,48.3287,552137.0
2020-07-13 10:30:00,54.21,54.3,54.16,54.22,337402.0,48.3287,48.4089,48.2841,48.3376,337402.0
2020-07-13 11:00:00,54.23,54.28,54.12,54.26,236905.0,48.3465,48.3911,48.2484,48.3733,236905.0
2020-07-13 11:30:00,54.24,54.24,54.06,54.16,204433.0,48.3554,48.3554,48.195,48.2841,204433.0
2020-07-13 12:00:00,54.16,54.18,54.03,54.14,120667.0,48.2841,48.3019,48.1682,48.2663,120667.0
2020-07-13 12:30:00,54.14,54.25,54.07,54.07,173648.0,48.2663,48.3643,48.2039,48.2039,173648.0
2020-07-13 13:00:00,54.08,54.22,54.07,54.1,146006.0,48.2128,48.3376,48.2039,48.2306,146006.0
2020-07-13 13:30:00,54.11,54.14,53.99,54.03,182212.0,48.2395,48.2663,48.1325,48.1682,182212.0
2020-07-13 14:00:00,54.03,54.06,53.74,53.75,182849.0,48.1682,48.195,47.9097,47.9186,182849.0
2020-07-13 14:30:00,53.73,53.87,53.61,53.79,141833.0,47.9008,48.0256,47.7938,47.9542,141833.0
2020-07-13 15:00:00,53.78,53.8,53.38,53.4,306344.0,47.9453,47.9632,47.5887,47.6066,306344.0
2020-07-13 15:30:00,53.4,53.43,53.12,53.24,500410.0,47.6066,47.6333,47.3569,47.4639,500410.0
2020-07-14 09:30:00,53.46,53.87,53.34,53.58,409348.0,47.66,48.0256,47.5531,47.767,409348.0
2020-07-14 10:00:00,53.57,53.63,53.33,53.61,738661.0,47.7581,47.8116,47.5442,47.7938,738661.0
2020-07-14 10:30:00,53.61,53.61,53.23,53.38,816671.0,47.7938,47.7938,47.455,47.5887,816671.0
2020-07-14 11:00:00,53.38,53.69,53.23,53.63,590261.0,47.5887,47.8651,47.455,47.8116,590261.0
2020-07-14 11:30:00,53.64,53.82,53.55,53.61,246838.0,47.8205,47.981,47.7403,47.7938,246838.0
2020-07-14 12:00:00,53.62,53.71,53.49,53.55,279067.0,47.8027,47.8829,47.6868,47.7403,279067.0
2020-07-14 12:30:00,53.56,53.69,53.53,53.6,77631.0,47.7492,47.8651,47.7225,47.7849,77631.0
2020-07-14 13:00:00,53.6,53.69,53.52,53.67,123953.0,47.7849,47.8651,47.7135,47.8473,123953.0
2020-07-14 13:30:00,53.68,53.75,53.61,53.68,288255.0,47.8562,47.9186,47.7938,47.8562,288255.0
2020-07-14 14:00:00,53.68,53.91,53.63,53.86,162388.0,47.8562,48.0612,47.8116,48.0167,162388.0
2020-07-14 14:30:00,53.87,53.9,53.74,53.81,165979.0,48.0256,48.0523,47.9097,47.9721,165979.0
2020-07-14 15:00:00,53.81,53.84,53.67,53.81,222098.0,47.9721,47.9988,47.8473,47.9721,222098.0
2020-07-14 15:30:00,53.81,54.1,53.79,53.97,470579.0,47.9721,48.2306,47.9542,48.1147,470579.0
2020-07-15 09:30:00,56.32,56.75,55.86,56.48,2416827.0,50.2098,50.5931,49.7997,50.3524,2416827.0
2020-07-15 10:00:00,56.48,56.96,56.41,56.94,1073427.0,50.3524,50.7803,50.29,50.7625,1073427.0
2020-07-15 10:30:00,56.94,57.19,56.8,56.81,1043853.0,50.7625,50.9854,50.6377,50.6466,1043853.0
2020-07-15 11:00:00,56.82,57.01,56.72,57.0,755927.0,50.6555,50.8249,50.5664,50.816,755927.0
2020-07-15 11:30:00,57.0,57.3,56.9,57.24,784118.0,50.816,51.0834,50.7268,51.03,784118.0
2020-07-15 12:00:00,57.23,58.5,57.21,58.15,1349025.0,51.021,52.1533,51.0032,51.8412,1349025.0
2020-07-15 12:30:00,58.14,58.84,57.93,58.35,1540926.0,51.8323,52.4564,51.6451,52.0195,1540926.0
2020-07-15 13:00:00,58.35,58.36,57.29,57.73,1449996.0,52.0195,52.0284,51.0745,51.4668,1449996.0
2020-07-15 13:30:00,57.72,58.09,57.59,57.89,905284.0,51.4579,51.7877,51.342,51.6094,905284.0
2020-07-15 14:00:00,57.89,58.11,57.78,57.96,605927.0,51.6094,51.8056,51.5114,51.6718,605927.0
2020-07-15 14:30:00,57.95,58.18,57.9,57.98,636178.0,51.6629,51.868,51.6183,51.6897,636178.0
2020-07-15 15:00:00,57.97,58.15,57.97,58.04,1470518.0,51.6808,51.8412,51.6808,51.7432,1470518.0
2020-07-15 15:30:00,58.05,58.13,57.9,58.0,1240012.0,51.7521,51.8234,51.6183,51.7075,1240012.0
2020-07-16 09:30:00,56.96,57.33,56.8,57.04,1760611.0,50.7803,51.1102,50.6377,50.8516,1760611.0
2020-07-16 10:00:00,57.03,57.08,56.58,56.68,854513.0,50.8427,50.8873,50.4416,50.5307,854513.0
2020-07-16 10:30:00,56.67,56.92,56.47,56.47,790764.0,50.5218,50.7447,50.3435,50.3435,790764.0
2020-07-16 11:00:00,56.47,56.49,56.12,56.13,807382.0,50.3435,50.3613,50.0315,50.0404,807382.0
2020-07-16 11:30:00,56.15,56.94,56.05,56.94,784667.0,50.0582,50.7625,49.9691,50.7625,784667.0
2020-07-16 12:00:00,56.94,57.08,56.72,56.74,601530.0,50.7625,50.8873,50.5664,50.5842,601530.0
2020-07-16 12:30:00,56.74,57.25,56.7,57.19,420630.0,50.5842,51.0389,50.5485,50.9854,420630.0
2020-07-16 13:00:00,57.19,57.4,56.91,57.04,372286.0,50.9854,51.1726,50.7358,50.8516,372286.0
2020-07-16 13:30:00,57.05,57.08,56.8,56.94,235097.0,50.8606,50.8873,50.6377,50.7625,235097.0
2020-07-16 14:00:00,56.94,57.19,56.91,57.04,324745.0,50.7625,50.9854,50.7358,50.8516,324745.0
2020-07-16 14:30:00,57.05,57.17,56.92,56.96,266958.0,50.8606,50.9675,50.7447,50.7803,266958.0
2020-07-16 15:00:00,56.96,57.24,56.94,57.24,442422.0,50.7803,51.03,50.7625,51.03,442422.0
2020-07-16 15:30:00,57.23,57.42,57.17,57.42,1639701.0,51.021,51.1904,50.9675,51.1904,1639701.0
2020-07-17 09:30:00,57.65,58.43,57.63,58.14,2392909.0,51.3955,52.0908,51.3776,51.8323,2392909.0
2020-07-17 10:00:00,58.15,58.33,57.85,57.92,913199.0,51.8412,52.0017,51.5738,51.6362,913199.0
2020-07-17 10:30:00,57.93,58.18,57.9,57.95,878361.0,51.6451,51.868,51.6183,51.6629,878361.0
2020-07-17 11:00:00,57.93,58.21,57.87,58.16,634315.0,51.6451,51.8947,51.5916,51.8501,634315.0
2020-07-17 11:30:00,58.17,59.49,58.11,59.29,1893544.0,51.8591,53.0358,51.8056,52.8575,1893544.0
2020-07-17 12:00:00,59.3,59.74,59.09,59.29,1262770.0,52.8665,53.2587,52.6792,52.8575,1262770.0
2020-07-17 12:30:00,59.29,59.74,59.27,59.58,967221.0,52.8575,53.2587,52.8397,53.1161,967221.0
2020-07-17 13:00:00,59.58,59.83,59.27,59.5,961677.0,53.1161,53.339,52.8397,53.0448,961677.0
2020-07-17 13:30:00,59.51,59.76,59.4,59.58,666022.0,53.0537,53.2766,52.9556,53.1161,666022.0
2020-07-17 14:00:00,59.58,60.01,59.57,60.0,1427016.0,53.1161,53.4994,53.1072,53.4905,1427016.0
2020-07-17 14:30:00,60.0,60.54,59.69,60.31,1483999.0,53.4905,53.9719,53.2141,53.7669,1483999.0
2020-07-17 15:00:00,60.3,60.78,60.01,60.61,2135767.0,53.758,54.1859,53.4994,54.0343,2135767.0
2020-07-17 15:30:00,60.6,61.46,60.54,61.1,4105927.0,54.0254,54.7921,53.9719,54.4712,4105927.0
2020-07-20 09:30:00,62.68,64.94,57.65,58.98,17209568.0,55.8798,57.8946,51.3955,52.5812,17209568.0
2020-07-20 10:00:00,58.98,60.4,58.91,60.18,5483134.0,52.5812,53.8471,52.5188,53.651,5483134.0
2020-07-20 10:30:00,60.16,61.77,59.75,60.2,6303363.0,53.6332,55.0685,53.2676,53.6688,6303363.0
2020-07-20 11:00:00,60.2,60.6,59.4,59.59,2721482.0,53.6688,54.0254,52.9556,53.125,2721482.0
2020-07-20 11:30:00,59.59,59.94,58.81,58.87,2399429.0,53.125,53.437,52.4296,52.4831,2399429.0
2020-07-20 12:00:00,58.85,59.26,58.36,58.62,1854214.0,52.4653,52.8308,52.0284,52.2602,1854214.0
2020-07-20 12:30:00,58.63,59.27,58.24,59.1,1647906.0,52.2691,52.8397,51.9215,52.6882,1647906.0
2020-07-20 13:00:00,59.1,59.44,58.69,59.07,1524548.0,52.6882,52.9913,52.3226,52.6614,1524548.0
2020-07-20 13:30:00,59.07,59.26,58.51,58.71,1296791.0,52.6614,52.8308,52.1622,52.3405,1296791.0
2020-07-20 14:00:00,58.73,59.24,58.59,59.04,1169385.0,52.3583,52.813,52.2335,52.6347,1169385.0
2020-07-20 14:30:00,59.04,59.12,58.68,58.85,697336.0,52.6347,52.706,52.3137,52.4653,697336.0
2020-07-20 15:00:00,58.86,59.07,58.66,59.04,993392.0,52.4742,52.6614,52.2959,52.6347,993392.0
2020-07-20 15:30:00,59.04,59.09,58.52,58.68,1746261.0,52.6347,52.6792,52.1711,52.3137,1746261.0
2020-07-21 09:30:00,59.64,59.65,58.65,58.97,3194498.0,53.1696,53.1785,52.287,52.5723,3194498.0
2020-07-21 10:00:00,58.97,59.22,58.81,58.85,1196465.0,52.5723,52.7951,52.4296,52.4653,1196465.0
2020-07-21 10:30:00,58.84,58.96,58.58,58.6,1167686.0,52.4564,52.5633,52.2246,52.2424,1167686.0
2020-07-21 11:00:00,58.59,58.62,57.83,58.14,1784606.0,52.2335,52.2602,51.5559,51.8323,1784606.0
2020-07-21 11:30:00,58.14,58.37,57.98,58.23,712637.0,51.8323,52.0374,51.6897,51.9125,712637.0
2020-07-21 12:00:00,58.21,58.79,58.07,58.78,499983.0,51.8947,52.4118,51.7699,52.4029,499983.0
2020-07-21 12:30:00,58.79,58.82,58.5,58.55,529424.0,52.4118,52.4385,52.1533,52.1978,529424.0
2020-07-21 13:00:00,58.55,58.65,58.33,58.61,458519.0,52.1978,52.287,52.0017,52.2513,458519.0
2020-07-21 13:30:00,58.6,58.7,58.41,58.42,644560.0,52.2424,52.3316,52.073,52.0819,644560.0
2020-07-21 14:00:00,58.41,58.52,58.36,58.42,321017.0,52.073,52.1711,52.0284,52.0819,321017.0
2020-07-21 14:30:00,58.41,58.42,58.23,58.28,371335.0,52.073,52.0819,51.9125,51.9571,371335.0
2020-07-21 15:00:00,58.29,58.38,58.03,58.08,574559.0,51.966,52.0463,51.7342,51.7788,574559.0
2020-07-21 15:30:00,58.08,58.2,57.98,58.07,1037254.0,51.7788,51.8858,51.6897,51.7699,1037254.0
2020-07-22 09:30:00,57.39,57.89,57.11,57.15,1539194.0,51.1637,51.6094,50.9141,50.9497,1539194.0
2020-07-22 10:00:00,57.14,57.27,56.82,57.0,1182035.0,50.9408,51.0567,50.6555,50.816,1182035.0
2020-07-22 10:30:00,57.0,57.01,56.42,56.6,1117254.0,50.816,50.8249,50.2989,50.4594,1117254.0
2020-07-22 11:00:00,56.6,56.74,56.24,56.72,1065434.0,50.4594,50.5842,50.1384,50.5664,1065434.0
2020-07-22 11:30:00,56.75,56.92,56.58,56.9,381056.0,50.5931,50.7447,50.4416,50.7268,381056.0
2020-07-22 12:00:00,56.91,57.15,56.9,57.09,396898.0,50.7358,50.9497,50.7268,50.8962,396898.0
2020-07-22 12:30:00,57.08,57.1,56.83,56.87,200907.0,50.8873,50.9051,50.6644,50.7001,200907.0
2020-07-22 13:00:00,56.88,57.08,56.85,56.96,206087.0,50.709,50.8873,50.6823,50.7803,206087.0
2020-07-22 13:30:00,56.97,57.06,56.88,56.91,224411.0,50.7892,50.8695,50.709,50.7358,224411.0
2020-07-22 14:00:00,56.91,57.1,56.9,57.05,200462.0,50.7358,50.9051,50.7268,50.8606,200462.0
2020-07-22 14:30:00,57.06,57.17,57.05,57.06,197649.0,50.8695,50.9675,50.8606,50.8695,197649.0
2020-07-22 15:00:00,57.07,57.1,56.85,56.86,504701.0,50.8784,50.9051,50.6823,50.6912,504701.0
2020-07-22 15:30:00,56.87,57.05,56.83,56.97,539876.0,50.7001,50.8606,50.6644,50.7892,539876.0
2020-07-23 09:30:00,56.75,56.84,56.45,56.57,752897.0,50.5931,50.6733,50.3257,50.4326,752897.0
2020-07-23 10:00:00,56.59,56.63,56.32,56.47,395487.0,50.4505,50.4861,50.2098,50.3435,395487.0
2020-07-23 10:30:00,56.47,56.48,56.16,56.22,419696.0,50.3435,50.3524,50.0671,50.1206,419696.0
2020-07-23 11:00:00,56.23,56.35,56.18,56.29,237119.0,50.1295,50.2365,50.085,50.183,237119.0
2020-07-23 11:30:00,56.29,56.44,56.16,56.2,254154.0,50.183,50.3167,50.0671,50.1028,254154.0
2020-07-23 12:00:00,56.19,56.19,55.87,55.92,554214.0,50.0939,50.0939,49.8086,49.8532,554214.0
2020-07-23 12:30:00,55.91,55.96,55.54,55.79,536903.0,49.8442,49.8888,49.5144,49.7373,536903.0
2020-07-23 13:00:00,55.8,55.96,55.53,55.54,340270.0,49.7462,49.8888,49.5055,49.5144,340270.0
2020-07-23 13:30:00,55.53,55.54,55.08,55.15,604015.0,49.5055,49.5144,49.1043,49.1667,604015.0
2020-07-23 14:00:00,55.15,55.3,54.81,55.3,802286.0,49.1667,49.3004,48.8636,49.3004,802286.0
2020-07-23 14:30:00,55.28,55.38,55.02,55.29,510250.0,49.2826,49.3717,49.0508,49.2915,510250.0
2020-07-23 15:00:00,55.3,55.4,55.18,55.24,402565.0,49.3004,49.3896,49.1934,49.2469,402565.0
2020-07-23 15:30:00,55.24,55.25,55.03,55.18,774805.0,49.2469,49.2558,49.0597,49.1934,774805.0
2020-07-24 09:30:00,55.31,55.34,55.06,55.26,1152190.0,49.3093,49.3361,49.0865,49.2648,1152190.0
2020-07-24 10:00:00,55.27,56.0,55.18,55.65,965497.0,49.2737,49.9245,49.1934,49.6125,965497.0
2020-07-24 10:30:00,55.66,55.95,55.47,55.94,436354.0,49.6214,49.8799,49.452,49.871,436354.0
2020-07-24 11:00:00,55.94,55.96,55.7,55.85,501401.0,49.871,49.8888,49.657,49.7908,501401.0
2020-07-24 11:30:00,55.86,55.99,55.67,55.76,378075.0,49.7997,49.9156,49.6303,49.7105,378075.0
2020-07-24 12:00:00,55.76,55.81,55.64,55.8,322262.0,49.7105,49.7551,49.6035,49.7462,322262.0
2020-07-24 12:30:00,55.81,55.83,55.67,55.73,262653.0,49.7551,49.7729,49.6303,49.6838,262653.0
2020-07-24 13:00:00,55.71,55.75,55.58,55.66,374834.0,49.6659,49.7016,49.55,49.6214,374834.0
2020-07-24 13:30:00,55.67,55.69,55.55,55.59,215770.0,49.6303,49.6481,49.5233,49.559,215770.0
2020-07-24 14:00:00,55.59,55.91,55.57,55.91,261294.0,49.559,49.8442,49.5411,49.8442,261294.0
2020-07-24 14:30:00,55.91,55.93,55.71,55.77,290484.0,49.8442,49.8621,49.6659,49.7194,290484.0
2020-07-24 15:00:00,55.76,55.8,55.62,55.63,329019.0,49.7105,49.7462,49.5857,49.5946,329019.0
2020-07-24 15:30:00,55.64,55.82,55.59,55.8,893702.0,49.6035,49.764,49.559,49.7462,893702.0
2020-07-27 09:30:00,56.16,56.54,55.99,56.46,970273.0,50.0671,50.4059,49.9156,50.3346,970273.0
2020-07-27 10:00:00,56.46,56.61,56.18,56.29,532219.0,50.3346,50.4683,50.085,50.183,532219.0
2020-07-27 10:30:00,56.29,56.49,56.29,56.44,291289.0,50.183,50.3613,50.183,50.3167,291289.0
2020-07-27 11:00:00,56.44,56.53,56.2,56.23,344790.0,50.3167,50.397,50.1028,50.1295,344790.0
2020-07-27 11:30:00,56.22,56.37,55.97,56.0,502255.0,50.1206,50.2543,49.8977,49.9245,502255.0
2020-07-27 12:00:00,56.0,56.14,55.97,56.09,179122.0,49.9245,50.0493,49.8977,50.0047,179122.0
2020-07-27 12:30:00,56.09,56.22,56.08,56.19,196464.0,50.0047,50.1206,49.9958,50.0939,196464.0
2020-07-27 13:00:00,56.2,56.45,56.19,56.42,250208.0,50.1028,50.3257,50.0939,50.2989,250208.0
2020-07-27 13:30:00,56.42,56.53,56.32,56.38,294730.0,50.2989,50.397,50.2098,50.2633,294730.0
2020-07-27 14:00:00,56.39,56.43,56.33,56.37,216479.0,50.2722,50.3078,50.2187,50.2543,216479.0
2020-07-27 14:30:00,56.38,56.49,56.34,56.48,150516.0,50.2633,50.3613,50.2276,50.3524,150516.0
2020-07-27 15:00:00,56.48,56.62,56.47,56.6,231688.0,50.3524,50.4772,50.3435,50.4594,231688.0
2020-07-27 15:30:00,56.6,56.63,56.51,56.58,463156.0,50.4594,50.4861,50.3792,50.4416,463156.0
2020-07-28 09:30:00,56.88,56.95,56.63,56.75,691693.0,50.709,50.7714,50.4861,50.5931,691693.0
2020-07-28 10:00:00,56.76,57.1,56.67,57.04,412035.0,50.602,50.9051,50.5218,50.8516,412035.0
2020-07-28 10:30:00,57.05,57.06,56.87,57.02,347948.0,50.8606,50.8695,50.7001,50.8338,347948.0
2020-07-28 11:00:00,57.02,57.02,56.81,56.9,255253.0,50.8338,50.8338,50.6466,50.7268,255253.0
2020-07-28 11:30:00,56.89,56.9,56.7,56.73,235691.0,50.7179,50.7268,50.5485,50.5753,235691.0
2020-07-28 12:00:00,56.73,56.8,56.64,56.71,214067.0,50.5753,50.6377,50.495,50.5575,214067.0
2020-07-28 12:30:00,56.71,56.74,56.59,56.6,232045.0,50.5575,50.5842,50.4505,50.4594,232045.0
2020-07-28 13:00:00,56.61,56.63,56.41,56.42,317949.0,50.4683,50.4861,50.29,50.2989,317949.0
2020-07-28 13:30:00,56.41,56.5,56.35,56.36,194464.0,50.29,50.3702,50.2365,50.2454,194464.0
2020-07-28 14:00:00,56.37,56.41,56.29,56.35,165392.0,50.2543,50.29,50.183,50.2365,165392.0
2020-07-28 14:30:00,56.35,56.63,56.32,56.58,213506.0,50.2365,50.4861,50.2098,50.4416,213506.0
2020-07-28 15:00:00,56.57,56.58,56.41,56.44,226952.0,50.4326,50.4416,50.29,50.3167,226952.0
2020-07-28 15:30:00,56.45,56.52,56.26,56.32,439849.0,50.3257,50.3881,50.1563,50.2098,439849.0
2020-07-29 09:30:00,57.05,57.05,56.33,56.66,764641.0,50.8606,50.8606,50.2187,50.5129,764641.0
2020-07-29 10:00:00,56.66,56.69,56.18,56.36,523529.0,50.5129,50.5396,50.085,50.2454,523529.0
2020-07-29 10:30:00,56.35,56.43,56.22,56.36,354733.0,50.2365,50.3078,50.1206,50.2454,354733.0
2020-07-29 11:00:00,56.37,56.55,56.22,56.54,344388.0,50.2543,50.4148,50.1206,50.4059,344388.0
2020-07-29 11:30:00,56.54,56.55,56.33,56.44,247384.0,50.4059,50.4148,50.2187,50.3167,247384.0
2020-07-29 12:00:00,56.43,56.43,56.22,56.27,130408.0,50.3078,50.3078,50.1206,50.1652,130408.0
2020-07-29 12:30:00,56.27,56.4,56.23,56.26,132212.0,50.1652,50.2811,50.1295,50.1563,132212.0
2020-07-29 13:00:00,56.26,56.29,56.19,56.22,110088.0,50.1563,50.183,50.0939,50.1206,110088.0
2020-07-29 13:30:00,56.21,56.25,56.11,56.21,156333.0,50.1117,50.1474,50.0225,50.1117,156333.0
2020-07-29 14:00:00,56.2,56.47,56.09,56.46,210190.0,50.1028,50.3435,50.0047,50.3346,210190.0
2020-07-29 14:30:00,56.45,56.64,56.33,56.33,264869.0,50.3257,50.495,50.2187,50.2187,264869.0
2020-07-29 15:00:00,56.33,56.49,56.21,56.49,224970.0,50.2187,50.3613,50.1117,50.3613,224970.0
2020-07-29 15:30:00,56.49,56.63,56.42,56.59,590917.0,50.3613,50.4861,50.2989,50.4505,590917.0
2020-07-30 09:30:00,57.12,57.71,56.75,57.27,1462595.0,50.923,51.449,50.5931,51.0567,1462595.0
2020-07-30 10:00:00,57.29,57.5,56.92,57.2,1052101.0,51.0745,51.2617,50.7447,50.9943,1052101.0
2020-07-30 10:30:00,57.2,57.45,57.06,57.34,548723.0,50.9943,51.2172,50.8695,51.1191,548723.0
2020-07-30 11:00:00,57.34,57.57,57.26,57.37,467748.0,51.1191,51.3241,51.0478,51.1458,467748.0
2020-07-30 11:30:00,57.37,57.41,57.26,57.34,296784.0,51.1458,51.1815,51.0478,51.1191,296784.0
2020-07-30 12:00:00,57.36,57.55,57.34,57.42,224282.0,51.1369,51.3063,51.1191,51.1904,224282.0
2020-07-30 12:30:00,57.43,57.77,57.4,57.71,332182.0,51.1993,51.5025,51.1726,51.449,332182.0
2020-07-30 13:00:00,57.73,57.91,57.65,57.73,263770.0,51.4668,51.6273,51.3955,51.4668,263770.0
2020-07-30 13:30:00,57.75,57.9,57.7,57.85,233077.0,51.4846,51.6183,51.44,51.5738,233077.0
2020-07-30 14:00:00,57.85,57.86,57.67,57.73,249732.0,51.5738,51.5827,51.4133,51.4668,249732.0
2020-07-30 14:30:00,57.73,57.93,57.71,57.73,253700.0,51.4668,51.6451,51.449,51.4668,253700.0
2020-07-30 15:00:00,57.74,57.82,57.61,57.8,303627.0,51.4757,51.547,51.3598,51.5292,303627.0
2020-07-30 15:30:00,57.79,57.94,57.73,57.9,745391.0,51.5203,51.654,51.4668,51.6183,745391.0
2020-07-31 09:30:00,57.82,57.95,57.09,57.13,993500.0,51.547,51.6629,50.8962,50.9319,993500.0
2020-07-31 10:00:00,57.12,57.15,56.43,56.53,664051.0,50.923,50.9497,50.3078,50.397,664051.0
2020-07-31 10:30:00,56.49,56.56,56.27,56.44,403765.0,50.3613,50.4237,50.1652,50.3167,403765.0
2020-07-31 11:00:00,56.44,56.65,56.11,56.44,336907.0,50.3167,50.504,50.0225,50.3167,336907.0
2020-07-31 11:30:00,56.44,56.52,56.08,56.15,440219.0,50.3167,50.3881,49.9958,50.0582,440219.0
2020-07-31 12:00:00,56.13,56.17,55.95,56.14,388176.0,50.0404,50.076,49.8799,50.0493,388176.0
2020-07-31 12:30:00,56.13,56.18,55.8,55.85,327132.0,50.0404,50.085,49.7462,49.7908,327132.0
2020-07-31 13:00:00,55.83,55.91,55.73,55.83,210922.0,49.7729,49.8442,49.6838,49.7729,210922.0
2020-07-31 13:30:00,55.82,55.83,55.62,55.62,166916.0,49.764,49.7729,49.5857,49.5857,166916.0
2020-07-31 14:00:00,55.62,55.7,55.53,55.53,243978.0,49.5857,49.657,49.5055,49.5055,243978.0
2020-07-31 14:30:00,55.53,55.63,55.46,55.53,290276.0,49.5055,49.5946,49.4431,49.5055,290276.0
2020-07-31 15:00:00,55.53,55.61,55.35,55.4,383356.0,49.5055,49.5768,49.345,49.3896,383356.0
2020-07-31 15:30:00,55.4,55.78,55.39,55.78,846743.0,49.3896,49.7283,49.3807,49.7283,846743.0
2020-08-03 09:30:00,56.68,56.94,56.53,56.88,691254.0,50.5307,50.7625,50.397,50.709,691254.0
2020-08-03 10:00:00,56.88,57.28,56.88,57.23,424056.0,50.709,51.0656,50.709,51.021,424056.0
2020-08-03 10:30:00,57.23,57.29,57.15,57.27,284642.0,51.021,51.0745,50.9497,51.0567,284642.0
2020-08-03 11:00:00,57.28,57.44,57.21,57.4,304160.0,51.0656,51.2083,51.0032,51.1726,304160.0
2020-08-03 11:30:00,57.39,57.49,57.2,57.23,294898.0,51.1637,51.2528,50.9943,51.021,294898.0
2020-08-03 12:00:00,57.22,57.22,56.92,56.93,174016.0,51.0121,51.0121,50.7447,50.7536,174016.0
2020-08-03 12:30:00,56.92,56.96,56.77,56.81,221977.0,50.7447,50.7803,50.6109,50.6466,221977.0
2020-08-03 13:00:00,56.83,56.98,56.8,56.85,114500.0,50.6644,50.7982,50.6377,50.6823,114500.0
2020-08-03 13:30:00,56.86,56.88,56.72,56.73,168543.0,50.6912,50.709,50.5664,50.5753,168543.0
2020-08-03 14:00:00,56.74,56.78,56.63,56.67,205926.0,50.5842,50.6199,50.4861,50.5218,205926.0
2020-08-03 14:30:00,56.66,56.79,56.65,56.76,131870.0,50.5129,50.6288,50.504,50.602,131870.0
2020-08-03 15:00:00,56.76,56.77,56.66,56.68,200360.0,50.602,50.6109,50.5129,50.5307,200360.0
2020-08-03 15:30:00,56.68,56.81,56.6,56.8,610911.0,50.5307,50.6466,50.4594,50.6377,610911.0
2020-08-04 09:30:00,56.11,56.26,55.92,56.16,673320.0,50.0225,50.1563,49.8532,50.0671,673320.0
2020-08-04 10:00:00,56.18,56.29,55.99,56.04,403813.0,50.085,50.183,49.9156,49.9601,403813.0
2020-08-04 10:30:00,56.05,56.2,55.98,56.15,349248.0,49.9691,50.1028,49.9067,50.0582,349248.0
2020-08-04 11:00:00,56.15,56.25,55.98,56.11,299536.0,50.0582,50.1474,49.9067,50.0225,299536.0
2020-08-04 11:30:00,56.13,56.23,56.05,56.07,108793.0,50.0404,50.1295,49.9691,49.9869,108793.0
2020-08-04 12:00:00,56.06,56.19,56.04,56.09,160589.0,49.978,50.0939,49.9601,50.0047,160589.0
2020-08-04 12:30:00,56.07,56.09,56.0,56.03,91584.0,49.9869,50.0047,49.9245,49.9512,91584.0
2020-08-04 13:00:00,56.02,56.04,55.95,55.98,128218.0,49.9423,49.9601,49.8799,49.9067,128218.0
2020-08-04 13:30:00,55.98,56.01,55.93,55.97,110010.0,49.9067,49.9334,49.8621,49.8977,110010.0
2020-08-04 14:00:00,55.97,55.98,55.79,55.79,142491.0,49.8977,49.9067,49.7373,49.7373,142491.0
2020-08-04 14:30:00,55.79,55.94,55.74,55.93,169228.0,49.7373,49.871,49.6927,49.8621,169228.0
2020-08-04 15:00:00,55.93,56.06,55.9,56.0,209258.0,49.8621,49.978,49.8353,49.9245,209258.0
2020-08-04 15:30:00,56.0,56.08,55.94,56.08,311991.0,49.9245,49.9958,49.871,49.9958,311991.0
2020-08-05 09:30:00,56.43,56.57,56.25,56.54,436897.0,50.3078,50.4326,50.1474,50.4059,436897.0
2020-08-05 10:00:00,56.54,56.56,56.29,56.33,291627.0,50.4059,50.4237,50.183,50.2187,291627.0
2020-08-05 10:30:00,56.33,56.37,56.2,56.29,247227.0,50.2187,50.2543,50.1028,50.183,247227.0
2020-08-05 11:00:00,56.29,56.36,56.25,56.31,190272.0,50.183,50.2454,50.1474,50.2008,190272.0
2020-08-05 11:30:00,56.31,56.31,55.9,55.91,262383.0,50.2008,50.2008,49.8353,49.8442,262383.0
2020-08-05 12:00:00,55.9,56.0,55.82,55.98,94705.0,49.8353,49.9245,49.764,49.9067,94705.0
2020-08-05 12:30:00,55.97,56.03,55.9,56.02,115913.0,49.8977,49.9512,49.8353,49.9423,115913.0
2020-08-05 13:00:00,56.02,56.07,55.89,55.91,103826.0,49.9423,49.9869,49.8264,49.8442,103826.0
2020-08-05 13:30:00,55.9,55.95,55.88,55.89,82719.0,49.8353,49.8799,49.8175,49.8264,82719.0
2020-08-05 14:00:00,55.89,55.98,55.89,55.95,100491.0,49.8264,49.9067,49.8264,49.8799,100491.0
2020-08-05 14:30:00,55.95,55.97,55.9,55.96,189239.0,49.8799,49.8977,49.8353,49.8888,189239.0
2020-08-05 15:00:00,55.97,56.01,55.92,55.92,148091.0,49.8977,49.9334,49.8532,49.8532,148091.0
2020-08-05 15:30:00,55.93,55.99,55.82,55.94,362988.0,49.8621,49.9156,49.764,49.871,362988.0
2020-08-06 09:30:00,56.09,56.22,55.92,56.21,451878.0,50.0047,50.1206,49.8532,50.1117,451878.0
2020-08-06 10:00:00,56.21,56.24,55.73,55.79,233927.0,50.1117,50.1384,49.6838,49.7373,233927.0
2020-08-06 10:30:00,55.78,55.8,55.53,55.67,245417.0,49.7283,49.7462,49.5055,49.6303,245417.0
2020-08-06 11:00:00,55.66,55.79,55.57,55.64,201622.0,49.6214,49.7373,49.5411,49.6035,201622.0
2020-08-06 11:30:00,55.62,55.71,55.52,55.62,224336.0,49.5857,49.6659,49.4966,49.5857,224336.0
2020-08-06 12:00:00,55.62,55.81,55.62,55.66,149092.0,49.5857,49.7551,49.5857,49.6214,149092.0
2020-08-06 12:30:00,55.65,55.77,55.6,55.76,95593.0,49.6125,49.7194,49.5679,49.7105,95593.0
2020-08-06 13:00:00,55.74,55.81,55.64,55.66,116529.0,49.6927,49.7551,49.6035,49.6214,116529.0
2020-08-06 13:30:00,55.66,55.81,55.65,55.76,81672.0,49.6214,49.7551,49.6125,49.7105,81672.0
2020-08-06 14:00:00,55.75,55.82,55.69,55.76,117605.0,49.7016,49.764,49.6481,49.7105,117605.0
2020-08-06 14:30:00,55.76,55.88,55.72,55.87,151919.0,49.7105,49.8175,49.6749,49.8086,151919.0
2020-08-06 15:00:00,55.87,55.89,55.76,55.82,224908.0,49.8086,49.8264,49.7105,49.764,224908.0
2020-08-06 15:30:00,55.83,56.24,55.83,56.2,562007.0,49.7729,50.1384,49.7729,50.1028,562007.0
2020-08-07 09:30:00,55.76,55.86,55.52,55.7,549631.0,49.7105,49.7997,49.4966,49.657,549631.0
2020-08-07 10:00:00,55.7,55.74,55.45,55.48,236177.0,49.657,49.6927,49.4342,49.4609,236177.0
2020-08-07 10:30:00,55.49,55.61,55.49,55.51,246181.0,49.4698,49.5768,49.4698,49.4876,246181.0
2020-08-07 11:00:00,55.51,55.62,55.45,55.48,305663.0,49.4876,49.5857,49.4342,49.4609,305663.0
2020-08-07 11:30:00,55.48,55.66,55.46,55.53,156627.0,49.4609,49.6214,49.4431,49.5055,156627.0
2020-08-07 12:00:00,55.53,55.58,55.47,55.53,97247.0,49.5055,49.55,49.452,49.5055,97247.0
2020-08-07 12:30:00,55.53,55.55,55.42,55.43,126716.0,49.5055,49.5233,49.4074,49.4163,126716.0
2020-08-07 13:00:00,55.43,55.43,55.04,55.09,226239.0,49.4163,49.4163,49.0686,49.1132,226239.0
2020-08-07 13:30:00,55.08,55.19,54.97,55.02,231241.0,49.1043,49.2024,49.0062,49.0508,231241.0
2020-08-07 14:00:00,55.03,55.22,55.02,55.21,173664.0,49.0597,49.2291,49.0508,49.2202,173664.0
2020-08-07 14:30:00,55.21,55.35,55.2,55.3,147570.0,49.2202,49.345,49.2113,49.3004,147570.0
2020-08-07 15:00:00,55.3,55.37,55.23,55.32,184254.0,49.3004,49.3628,49.238,49.3183,184254.0
2020-08-07 15:30:00,55.31,55.45,55.29,55.41,459218.0,49.3093,49.4342,49.2915,49.3985,459218.0
2020-08-10 09:30:00,55.7,55.72,55.44,55.58,535928.0,49.657,49.6749,49.4252,49.55,535928.0
2020-08-10 10:00:00,55.55,55.61,55.41,55.43,254375.0,49.5233,49.5768,49.3985,49.4163,254375.0
2020-08-10 10:30:00,55.44,55.47,55.23,55.27,257826.0,49.4252,49.452,49.238,49.2737,257826.0
2020-08-10 11:00:00,55.26,55.34,55.11,55.14,252371.0,49.2648,49.3361,49.131,49.1578,252371.0
2020-08-10 11:30:00,55.14,55.22,55.06,55.16,122655.0,49.1578,49.2291,49.0865,49.1756,122655.0
2020-08-10 12:00:00,55.17,55.19,55.06,55.07,134977.0,49.1845,49.2024,49.0865,49.0954,134977.0
2020-08-10 12:30:00,55.07,55.33,55.06,55.27,108724.0,49.0954,49.3272,49.0865,49.2737,108724.0
2020-08-10 13:00:00,55.28,55.33,55.22,55.29,86159.0,49.2826,49.3272,49.2291,49.2915,86159.0
2020-08-10 13:30:00,55.29,55.29,55.14,55.21,61525.0,49.2915,49.2915,49.1578,49.2202,61525.0
2020-08-10 14:00:00,55.2,55.23,55.1,55.2,71093.0,49.2113,49.238,49.1221,49.2113,71093.0
2020-08-10 14:30:00,55.2,55.34,55.19,55.33,104474.0,49.2113,49.3361,49.2024,49.3272,104474.0
2020-08-10 15:00:00,55.33,55.42,55.3,55.37,142061.0,49.3272,49.4074,49.3004,49.3628,142061.0
2020-08-10 15:30:00,55.36,55.4,55.25,55.38,248858.0,49.3539,49.3896,49.2558,49.3717,248858.0
2020-08-11 09:30:00,55.72,55.74,55.31,55.5,561034.0,49.6749,49.6927,49.3093,49.4787,561034.0
2020-08-11 10:00:00,55.51,55.52,55.32,55.38,281290.0,49.4876,49.4966,49.3183,49.3717,281290.0
2020-08-11 10:30:00,55.38,55.42,55.3,55.4,159222.0,49.3717,49.4074,49.3004,49.3896,159222.0
2020-08-11 11:00:00,55.39,55.66,55.33,55.59,167208.0,49.3807,49.6214,49.3272,49.559,167208.0
2020-08-11 11:30:00,55.6,55.6,55.37,55.49,269415.0,49.5679,49.5679,49.3628,49.4698,269415.0
2020-08-11 12:00:00,55.5,55.63,55.46,55.53,183813.0,49.4787,49.5946,49.4431,49.5055,183813.0
2020-08-11 12:30:00,55.53,55.67,55.5,55.63,110932.0,49.5055,49.6303,49.4787,49.5946,110932.0
2020-08-11 13:00:00,55.63,55.66,55.43,55.47,212351.0,49.5946,49.6214,49.4163,49.452,212351.0
2020-08-11 13:30:00,55.48,55.57,55.44,55.54,106283.0,49.4609,49.5411,49.4252,49.5144,106283.0
2020-08-11 14:00:00,55.55,55.59,55.41,55.41,120562.0,49.5233,49.559,49.3985,49.3985,120562.0
2020-08-11 14:30:00,55.42,55.48,55.29,55.33,146956.0,49.4074,49.4609,49.2915,49.3272,146956.0
2020-08-11 15:00:00,55.34,55.41,55.25,55.32,351319.0,49.3361,49.3985,49.2558,49.3183,351319.0
2020-08-11 15:30:00,55.32,55.34,55.1,55.18,331164.0,49.3183,49.3361,49.1221,49.1934,331164.0
2020-08-12 09:30:00,56.3,56.4,56.1,56.35,974425.0,50.1919,50.2811,50.0136,50.2365,974425.0
2020-08-12 10:00:00,56.34,56.8,56.26,56.78,552670.0,50.2276,50.6377,50.1563,50.6199,552670.0
2020-08-12 10:30:00,56.79,57.04,56.73,56.96,483823.0,50.6288,50.8516,50.5753,50.7803,483823.0
2020-08-12 11:00:00,56.97,57.18,56.88,57.15,333451.0,50.7892,50.9765,50.709,50.9497,333451.0
2020-08-12 11:30:00,57.14,57.14,56.7,56.77,307958.0,50.9408,50.9408,50.5485,50.6109,307958.0
2020-08-12 12:00:00,56.77,56.9,56.76,56.87,145506.0,50.6109,50.7268,50.602,50.7001,145506.0
2020-08-12 12:30:00,56.88,56.94,56.75,56.87,126871.0,50.709,50.7625,50.5931,50.7001,126871.0
2020-08-12 13:00:00,56.88,56.96,56.72,56.72,148636.0,50.709,50.7803,50.5664,50.5664,148636.0
2020-08-12 13:30:00,56.73,56.8,56.67,56.8,136245.0,50.5753,50.6377,50.5218,50.6377,136245.0
2020-08-12 14:00:00,56.79,56.87,56.77,56.82,132534.0,50.6288,50.7001,50.6109,50.6555,132534.0
2020-08-12 14:30:00,56.83,56.84,56.76,56.81,150413.0,50.6644,50.6733,50.602,50.6466,150413.0
2020-08-12 15:00:00,56.82,56.86,56.78,56.82,138204.0,50.6555,50.6912,50.6199,50.6555,138204.0
2020-08-12 15:30:00,56.81,56.82,56.72,56.74,519994.0,50.6466,50.6555,50.5664,50.5842,519994.0
2020-08-13 09:30:00,56.34,56.43,56.01,56.15,470979.0,50.6327,50.7135,50.3361,50.4619,470979.0
2020-08-13 10:00:00,56.15,56.37,56.05,56.31,177236.0,50.4619,50.6596,50.372,50.6057,177236.0
2020-08-13 10:30:00,56.32,56.4,56.21,56.22,146478.0,50.6147,50.6866,50.5158,50.5248,146478.0
2020-08-13 11:00:00,56.22,56.33,56.21,56.26,152443.0,50.5248,50.6237,50.5158,50.5608,152443.0
2020-08-13 11:30:00,56.25,56.27,55.84,55.88,295428.0,50.5518,50.5697,50.1833,50.2193,295428.0
2020-08-13 12:00:00,55.89,56.04,55.87,55.97,98941.0,50.2282,50.363,50.2103,50.3001,98941.0
2020-08-13 12:30:00,55.98,56.03,55.9,55.98,98686.0,50.3091,50.3541,50.2372,50.3091,98686.0
2020-08-13 13:00:00,55.98,55.99,55.79,55.82,136374.0,50.3091,50.3181,50.1384,50.1653,136374.0
2020-08-13 13:30:00,55.82,55.98,55.76,55.96,81758.0,50.1653,50.3091,50.1114,50.2911,81758.0
2020-08-13 14:00:00,55.97,56.0,55.7,55.76,174487.0,50.3001,50.3271,50.0575,50.1114,174487.0
2020-08-13 14:30:00,55.75,55.86,55.73,55.78,218351.0,50.1024,50.2013,50.0844,50.1294,218351.0
2020-08-13 15:00:00,55.79,55.87,55.74,55.86,196262.0,50.1384,50.2103,50.0934,50.2013,196262.0
2020-08-13 15:30:00,55.86,55.87,55.69,55.82,603996.0,50.2013,50.2103,50.0485,50.1653,603996.0
2020-08-14 09:30:00,55.47,55.6,55.32,55.54,261667.0,49.8508,49.9676,49.716,49.9137,261667.0
2020-08-14 10:00:00,55.55,55.6,55.15,55.17,251474.0,49.9227,49.9676,49.5632,49.5812,251474.0
2020-08-14 10:30:00,55.17,55.36,55.16,55.22,191700.0,49.5812,49.7519,49.5722,49.6261,191700.0
2020-08-14 11:00:00,55.22,55.3,55.17,55.24,178383.0,49.6261,49.698,49.5812,49.6441,178383.0
2020-08-14 11:30:00,55.25,55.34,55.21,55.28,168397.0,49.6531,49.734,49.6171,49.68,168397.0
2020-08-14 12:00:00,55.28,55.32,55.11,55.14,158054.0,49.68,49.716,49.5273,49.5542,158054.0
2020-08-14 12:30:00,55.14,55.2,55.1,55.12,99399.0,49.5542,49.6081,49.5183,49.5362,99399.0
2020-08-14 13:00:00,55.12,55.23,55.06,55.16,164520.0,49.5362,49.6351,49.4823,49.5722,164520.0
2020-08-14 13:30:00,55.17,55.19,55.08,55.13,102204.0,49.5812,49.5992,49.5003,49.5452,102204.0
2020-08-14 14:00:00,55.12,55.19,55.07,55.13,99360.0,49.5362,49.5992,49.4913,49.5452,99360.0
2020-08-14 14:30:00,55.13,55.17,55.07,55.09,95500.0,49.5452,49.5812,49.4913,49.5093,95500.0
2020-08-14 15:00:00,55.09,55.19,55.08,55.1,144301.0,49.5093,49.5992,49.5003,49.5183,144301.0
2020-08-14 15:30:00,55.1,55.2,55.05,55.2,332556.0,49.5183,49.6081,49.4733,49.6081,332556.0
2020-08-17 09:30:00,55.94,56.41,55.85,56.36,509335.0,50.2732,50.6956,50.1923,50.6506,509335.0
2020-08-17 10:00:00,56.36,56.58,56.34,56.57,313164.0,50.6506,50.8483,50.6327,50.8394,313164.0
2020-08-17 10:30:00,56.57,56.63,56.49,56.5,164936.0,50.8394,50.8933,50.7675,50.7764,164936.0
2020-08-17 11:00:00,56.49,56.62,56.44,56.59,175338.0,50.7675,50.8843,50.7225,50.8573,175338.0
2020-08-17 11:30:00,56.58,56.65,56.41,56.56,159031.0,50.8483,50.9113,50.6956,50.8304,159031.0
2020-08-17 12:00:00,56.56,56.62,56.51,56.54,82228.0,50.8304,50.8843,50.7854,50.8124,82228.0
2020-08-17 12:30:00,56.53,56.53,56.41,56.46,110232.0,50.8034,50.8034,50.6956,50.7405,110232.0
2020-08-17 13:00:00,56.46,56.46,56.28,56.36,130944.0,50.7405,50.7405,50.5787,50.6506,130944.0
2020-08-17 13:30:00,56.36,56.52,56.34,56.43,133568.0,50.6506,50.7944,50.6327,50.7135,133568.0
2020-08-17 14:00:00,56.45,56.46,56.41,56.43,66560.0,50.7315,50.7405,50.6956,50.7135,66560.0
2020-08-17 14:30:00,56.44,56.45,56.31,56.35,104350.0,50.7225,50.7315,50.6057,50.6416,104350.0
2020-08-17 15:00:00,56.35,56.47,56.33,56.44,145343.0,50.6416,50.7495,50.6237,50.7225,145343.0
2020-08-17 15:30:00,56.44,56.5,56.37,56.47,303261.0,50.7225,50.7764,50.6596,50.7495,303261.0
2020-08-18 09:30:00,56.85,56.87,56.59,56.72,458717.0,51.091,51.109,50.8573,50.9742,458717.0
2020-08-18 10:00:00,56.72,56.77,56.17,56.18,199106.0,50.9742,51.0191,50.4799,50.4889,199106.0
2020-08-18 10:30:00,56.18,56.46,56.15,56.42,145349.0,50.4889,50.7405,50.4619,50.7046,145349.0
2020-08-18 11:00:00,56.42,56.48,56.37,56.42,159240.0,50.7046,50.7585,50.6596,50.7046,159240.0
2020-08-18 11:30:00,56.41,56.49,56.26,56.36,230716.0,50.6956,50.7675,50.5608,50.6506,230716.0
2020-08-18 12:00:00,56.35,56.45,56.31,56.38,99579.0,50.6416,50.7315,50.6057,50.6686,99579.0
2020-08-18 12:30:00,56.37,56.48,56.31,56.4,77289.0,50.6596,50.7585,50.6057,50.6866,77289.0
2020-08-18 13:00:00,56.39,56.43,56.35,56.43,92991.0,50.6776,50.7135,50.6416,50.7135,92991.0
2020-08-18 13:30:00,56.43,56.45,56.34,56.34,68075.0,50.7135,50.7315,50.6327,50.6327,68075.0
2020-08-18 14:00:00,56.34,56.37,56.26,56.3,114147.0,50.6327,50.6596,50.5608,50.5967,114147.0
2020-08-18 14:30:00,56.3,56.37,56.27,56.36,120603.0,50.5967,50.6596,50.5697,50.6506,120603.0
2020-08-18 15:00:00,56.36,56.38,56.29,56.37,178431.0,50.6506,50.6686,50.5877,50.6596,178431.0
2020-08-18 15:30:00,56.36,56.39,56.31,56.33,352517.0,50.6506,50.6776,50.6057,50.6237,352517.0
2020-08-19 09:30:00,57.14,57.35,56.85,57.04,733500.0,51.3516,51.5403,51.091,51.2617,733500.0
2020-08-19 10:00:00,57.04,57.14,56.85,56.97,279854.0,51.2617,51.3516,51.091,51.1988,279854.0
2020-08-19 10:30:00,56.98,57.05,56.85,56.96,158561.0,51.2078,51.2707,51.091,51.1898,158561.0
2020-08-19 11:00:00,56.96,57.11,56.92,57.11,154430.0,51.1898,51.3247,51.1539,51.3247,154430.0
2020-08-19 11:30:00,57.09,57.14,56.78,56.8,138407.0,51.3067,51.3516,51.0281,51.0461,138407.0
2020-08-19 12:00:00,56.79,56.79,56.59,56.61,120882.0,51.0371,51.0371,50.8573,50.8753,120882.0
2020-08-19 12:30:00,56.63,56.65,56.48,56.5,132689.0,50.8933,50.9113,50.7585,50.7764,132689.0
2020-08-19 13:00:00,56.51,56.53,56.4,56.41,102276.0,50.7854,50.8034,50.6866,50.6956,102276.0
2020-08-19 13:30:00,56.42,56.53,56.4,56.47,162044.0,50.7046,50.8034,50.6866,50.7495,162044.0
2020-08-19 14:00:00,56.47,56.47,56.17,56.25,161871.0,50.7495,50.7495,50.4799,50.5518,161871.0
2020-08-19 14:30:00,56.25,56.45,56.2,56.42,99023.0,50.5518,50.7315,50.5068,50.7046,99023.0
2020-08-19 15:00:00,56.42,56.46,56.31,56.33,120041.0,50.7046,50.7405,50.6057,50.6237,120041.0
2020-08-19 15:30:00,56.33,56.36,56.12,56.23,304526.0,50.6237,50.6506,50.4349,50.5338,304526.0
2020-08-20 09:30:00,56.28,56.32,55.97,56.3,346984.0,50.5787,50.6147,50.3001,50.5967,346984.0
2020-08-20 10:00:00,56.3,56.31,56.05,56.1,252304.0,50.5967,50.6057,50.372,50.417,252304.0
2020-08-20 10:30:00,56.11,56.38,56.1,56.27,133658.0,50.426,50.6686,50.417,50.5697,133658.0
2020-08-20 11:00:00,56.27,56.44,56.1,56.42,155231.0,50.5697,50.7225,50.417,50.7046,155231.0
2020-08-20 11:30:00,56.39,56.46,56.23,56.36,146551.0,50.6776,50.7405,50.5338,50.6506,146551.0
2020-08-20 12:00:00,56.37,56.53,56.32,56.41,144350.0,50.6596,50.8034,50.6147,50.6956,144350.0
2020-08-20 12:30:00,56.4,56.41,56.23,56.26,146987.0,50.6866,50.6956,50.5338,50.5608,146987.0
2020-08-20 13:00:00,56.26,56.43,56.25,56.31,88203.0,50.5608,50.7135,50.5518,50.6057,88203.0
2020-08-20 13:30:00,56.3,56.38,56.27,56.33,93789.0,50.5967,50.6686,50.5697,50.6237,93789.0
2020-08-20 14:00:00,56.34,56.38,56.3,56.37,64706.0,50.6327,50.6686,50.5967,50.6596,64706.0
2020-08-20 14:30:00,56.36,56.42,56.34,56.39,74549.0,50.6506,50.7046,50.6327,50.6776,74549.0
2020-08-20 15:00:00,56.39,56.44,56.36,56.36,110169.0,50.6776,50.7225,50.6506,50.6506,110169.0
2020-08-20 15:30:00,56.36,56.54,56.35,56.49,261879.0,50.6506,50.8124,50.6416,50.7675,261879.0
2020-08-21 09:30:00,55.49,55.73,55.41,55.45,424459.0,49.8688,50.0844,49.7969,49.8328,424459.0
2020-08-21 10:00:00,55.45,55.47,55.24,55.31,435100.0,49.8328,49.8508,49.6441,49.707,435100.0
2020-08-21 10:30:00,55.31,55.51,55.29,55.33,367806.0,49.707,49.8867,49.689,49.725,367806.0
2020-08-21 11:00:00,55.32,55.48,55.24,55.4,276270.0,49.716,49.8598,49.6441,49.7879,276270.0
2020-08-21 11:30:00,55.4,55.44,55.28,55.3,131802.0,49.7879,49.8238,49.68,49.698,131802.0
2020-08-21 12:00:00,55.28,55.35,55.27,55.28,103227.0,49.68,49.7429,49.671,49.68,103227.0
2020-08-21 12:30:00,55.29,55.36,55.27,55.32,115592.0,49.689,49.7519,49.671,49.716,115592.0
2020-08-21 13:00:00,55.33,55.36,55.25,55.3,137462.0,49.725,49.7519,49.6531,49.698,137462.0
2020-08-21 13:30:00,55.29,55.43,55.28,55.43,82890.0,49.689,49.8148,49.68,49.8148,82890.0
2020-08-21 14:00:00,55.41,55.57,55.37,55.54,149326.0,49.7969,49.9407,49.7609,49.9137,149326.0
2020-08-21 14:30:00,55.54,55.62,55.53,55.6,114072.0,49.9137,49.9856,49.9047,49.9676,114072.0
2020-08-21 15:00:00,55.59,55.77,55.59,55.76,114559.0,49.9586,50.1204,49.9586,50.1114,114559.0
2020-08-21 15:30:00,55.75,55.77,55.64,55.7,278089.0,50.1024,50.1204,50.0036,50.0575,278089.0
2020-08-24 09:30:00,57.5,57.93,56.82,56.84,2063139.0,51.6751,52.0616,51.064,51.082,2063139.0
2020-08-24 10:00:00,56.84,56.89,56.7,56.77,534647.0,51.082,51.1269,50.9562,51.0191,534647.0
2020-08-24 10:30:00,56.77,56.8,56.5,56.57,403053.0,51.0191,51.0461,50.7764,50.8394,403053.0
2020-08-24 11:00:00,56.58,56.63,56.43,56.51,289895.0,50.8483,50.8933,50.7135,50.7854,289895.0
2020-08-24 11:30:00,56.5,56.79,56.48,56.74,336147.0,50.7764,51.0371,50.7585,50.9921,336147.0
2020-08-24 12:00:00,56.73,56.83,56.71,56.75,248830.0,50.9831,51.073,50.9652,51.0011,248830.0
2020-08-24 12:30:00,56.74,56.95,56.73,56.91,196467.0,50.9921,51.1809,50.9831,51.1449,196467.0
2020-08-24 13:00:00,56.91,57.08,56.9,56.96,246818.0,51.1449,51.2977,51.1359,51.1898,246818.0
2020-08-24 13:30:00,56.95,56.95,56.71,56.88,249682.0,51.1809,51.1809,50.9652,51.118,249682.0
2020-08-24 14:00:00,56.88,57.07,56.83,56.85,316918.0,51.118,51.2887,51.073,51.091,316918.0
2020-08-24 14:30:00,56.85,56.96,56.75,56.82,176843.0,51.091,51.1898,51.0011,51.064,176843.0
2020-08-24 15:00:00,56.82,56.86,56.78,56.84,237113.0,51.064,51.1,51.0281,51.082,237113.0
2020-08-24 15:30:00,56.84,56.86,56.7,56.77,373793.0,51.082,51.1,50.9562,51.0191,373793.0
2020-08-25 09:30:00,57.17,57.38,57.05,57.13,702340.0,51.3786,51.5673,51.2707,51.3426,702340.0
2020-08-25 10:00:00,57.12,57.13,56.88,56.89,372027.0,51.3336,51.3426,51.118,51.1269,372027.0
2020-08-25 10:30:00,56.88,56.9,56.67,56.74,205212.0,51.118,51.1359,50.9292,50.9921,205212.0
2020-08-25 11:00:00,56.72,56.89,56.71,56.77,142602.0,50.9742,51.1269,50.9652,51.0191,142602.0
2020-08-25 11:30:00,56.75,56.85,56.68,56.79,172092.0,51.0011,51.091,50.9382,51.0371,172092.0
2020-08-25 12:00:00,56.8,56.9,56.7,56.77,144283.0,51.0461,51.1359,50.9562,51.0191,144283.0
2020-08-25 12:30:00,56.76,56.77,56.7,56.73,76090.0,51.0101,51.0191,50.9562,50.9831,76090.0
2020-08-25 13:00:00,56.73,56.79,56.67,56.73,121578.0,50.9831,51.0371,50.9292,50.9831,121578.0
2020-08-25 13:30:00,56.73,56.74,56.68,56.71,65264.0,50.9831,50.9921,50.9382,50.9652,65264.0
2020-08-25 14:00:00,56.71,56.87,56.68,56.86,131189.0,50.9652,51.109,50.9382,51.1,131189.0
2020-08-25 14:30:00,56.86,56.98,56.83,56.98,119781.0,51.1,51.2078,51.073,51.2078,119781.0
2020-08-25 15:00:00,56.98,57.08,56.91,57.08,154634.0,51.2078,51.2977,51.1449,51.2977,154634.0
2020-08-25 15:30:00,57.08,57.1,56.97,57.01,276790.0,51.2977,51.3157,51.1988,51.2348,276790.0
2020-08-26 09:30:00,56.93,56.96,56.69,56.81,524494.0,51.1629,51.1898,50.9472,51.055,524494.0
2020-08-26 10:00:00,56.8,56.84,56.69,56.7,168920.0,51.0461,51.082,50.9472,50.9562,168920.0
2020-08-26 10:30:00,56.7,56.72,56.51,56.55,205434.0,50.9562,50.9742,50.7854,50.8214,205434.0
2020-08-26 11:00:00,56.55,56.75,56.53,56.75,138240.0,50.8214,51.0011,50.8034,51.0011,138240.0
2020-08-26 11:30:00,56.74,56.85,56.7,56.71,114372.0,50.9921,51.091,50.9562,50.9652,114372.0
2020-08-26 12:00:00,56.72,56.9,56.72,56.87,74355.0,50.9742,51.1359,50.9742,51.109,74355.0
2020-08-26 12:30:00,56.86,56.96,56.8,56.89,134988.0,51.1,51.1898,51.0461,51.1269,134988.0
2020-08-26 13:00:00,56.9,56.95,56.81,56.84,105772.0,51.1359,51.1809,51.055,51.082,105772.0
2020-08-26 13:30:00,56.84,56.87,56.8,56.86,93017.0,51.082,51.109,51.0461,51.1,93017.0
2020-08-26 14:00:00,56.86,56.99,56.85,56.96,149497.0,51.1,51.2168,51.091,51.1898,149497.0
2020-08-26 14:30:00,56.95,56.97,56.89,56.9,77188.0,51.1809,51.1988,51.1269,51.1359,77188.0
2020-08-26 15:00:00,56.9,57.11,56.9,57.11,131226.0,51.1359,51.3247,51.1359,51.3247,131226.0
2020-08-26 15:30:00,57.11,57.11,56.95,57.0,303079.0,51.3247,51.3247,51.1809,51.2258,303079.0
2020-08-27 09:30:00,57.0,57.0,56.26,56.3,422791.0,51.2258,51.2258,50.5608,50.5967,422791.0
2020-08-27 10:00:00,56.32,56.32,56.02,56.32,262505.0,50.6147,50.6147,50.3451,50.6147,262505.0
2020-08-27 10:30:00,56.31,56.35,56.09,56.16,178644.0,50.6057,50.6416,50.408,50.4709,178644.0
2020-08-27 11:00:00,56.19,56.23,55.83,55.87,355425.0,50.4979,50.5338,50.1743,50.2103,355425.0
2020-08-27 11:30:00,55.88,56.07,55.78,55.95,265489.0,50.2193,50.39,50.1294,50.2822,265489.0
2020-08-27 12:00:00,55.95,55.96,55.81,55.82,121156.0,50.2822,50.2911,50.1563,50.1653,121156.0
2020-08-27 12:30:00,55.81,55.9,55.67,55.71,208552.0,50.1563,50.2372,50.0305,50.0665,208552.0
2020-08-27 13:00:00,55.71,55.94,55.64,55.89,144296.0,50.0665,50.2732,50.0036,50.2282,144296.0
2020-08-27 13:30:00,55.89,55.99,55.78,55.98,162268.0,50.2282,50.3181,50.1294,50.3091,162268.0
2020-08-27 14:00:00,55.98,56.11,55.98,56.09,134458.0,50.3091,50.426,50.3091,50.408,134458.0
2020-08-27 14:30:00,56.09,56.14,56.0,56.03,145945.0,50.408,50.4529,50.3271,50.3541,145945.0
2020-08-27 15:00:00,56.04,56.14,56.0,56.11,165713.0,50.363,50.4529,50.3271,50.426,165713.0
2020-08-27 15:30:00,56.1,56.13,56.03,56.11,509806.0,50.417,50.4439,50.3541,50.426,509806.0
2020-08-28 09:30:00,56.19,56.21,55.81,55.88,393607.0,50.4979,50.5158,50.1563,50.2193,393607.0
2020-08-28 10:00:00,55.88,55.88,55.61,55.83,293782.0,50.2193,50.2193,49.9766,50.1743,293782.0
2020-08-28 10:30:00,55.83,55.98,55.72,55.86,224397.0,50.1743,50.3091,50.0755,50.2013,224397.0
2020-08-28 11:00:00,55.86,55.99,55.85,55.87,150141.0,50.2013,50.3181,50.1923,50.2103,150141.0
2020-08-28 11:30:00,55.86,56.0,55.78,55.89,224756.0,50.2013,50.3271,50.1294,50.2282,224756.0
2020-08-28 12:00:00,55.9,55.92,55.72,55.73,130159.0,50.2372,50.2552,50.0755,50.0844,130159.0
2020-08-28 12:30:00,55.72,55.75,55.68,55.74,120219.0,50.0755,50.1024,50.0395,50.0934,120219.0
2020-08-28 13:00:00,55.74,55.76,55.66,55.71,92596.0,50.0934,50.1114,50.0215,50.0665,92596.0
2020-08-28 13:30:00,55.7,55.72,55.61,55.62,188158.0,50.0575,50.0755,49.9766,49.9856,188158.0
2020-08-28 14:00:00,55.63,55.65,55.57,55.6,186630.0,49.9946,50.0126,49.9407,49.9676,186630.0
2020-08-28 14:30:00,55.61,55.62,55.52,55.58,127101.0,49.9766,49.9856,49.8957,49.9496,127101.0
2020-08-28 15:00:00,55.58,55.68,55.56,55.63,177865.0,49.9496,50.0395,49.9317,49.9946,177865.0
2020-08-28 15:30:00,55.63,55.72,55.6,55.69,368021.0,49.9946,50.0755,49.9676,50.0485,368021.0
2020-08-31 09:30:00,55.8,55.92,55.61,55.74,319578.0,50.1474,50.2552,49.9766,50.0934,319578.0
2020-08-31 10:00:00,55.74,55.78,55.65,55.71,247659.0,50.0934,50.1294,50.0126,50.0665,247659.0
2020-08-31 10:30:00,55.71,56.07,55.69,56.03,267309.0,50.0665,50.39,50.0485,50.3541,267309.0
2020-08-31 11:00:00,56.03,56.04,55.76,55.84,174462.0,50.3541,50.363,50.1114,50.1833,174462.0
2020-08-31 11:30:00,55.84,55.93,55.81,55.84,96242.0,50.1833,50.2642,50.1563,50.1833,96242.0
2020-08-31 12:00:00,55.85,55.96,55.83,55.94,145810.0,50.1923,50.2911,50.1743,50.2732,145810.0
2020-08-31 12:30:00,55.94,56.0,55.9,56.0,93299.0,50.2732,50.3271,50.2372,50.3271,93299.0
2020-08-31 13:00:00,56.0,56.02,55.95,56.0,173130.0,50.3271,50.3451,50.2822,50.3271,173130.0
2020-08-31 13:30:00,56.0,56.0,55.92,55.95,125764.0,50.3271,50.3271,50.2552,50.2822,125764.0
2020-08-31 14:00:00,55.95,56.08,55.94,56.02,160665.0,50.2822,50.399,50.2732,50.3451,160665.0
2020-08-31 14:30:00,56.02,56.18,55.99,56.16,113537.0,50.3451,50.4889,50.3181,50.4709,113537.0
2020-08-31 15:00:00,56.17,56.34,56.01,56.13,342783.0,50.4799,50.6327,50.3361,50.4439,342783.0
2020-08-31 15:30:00,56.13,56.18,55.98,55.98,298587.0,50.4439,50.4889,50.3091,50.3091,298587.0
2020-09-01 09:30:00,55.83,55.9,55.31,55.36,626717.0,50.1743,50.2372,49.707,49.7519,626717.0
2020-09-01 10:00:00,55.37,55.46,55.15,55.45,478730.0,49.7609,49.8418,49.5632,49.8328,478730.0
2020-09-01 10:30:00,55.45,55.49,55.33,55.35,193984.0,49.8328,49.8688,49.725,49.7429,193984.0
2020-09-01 11:00:00,55.35,55.44,55.24,55.27,283197.0,49.7429,49.8238,49.6441,49.671,283197.0
2020-09-01 11:30:00,55.28,55.39,55.23,55.29,157843.0,49.68,49.7789,49.6351,49.689,157843.0
2020-09-01 12:00:00,55.29,55.44,55.28,55.31,109006.0,49.689,49.8238,49.68,49.707,109006.0
2020-09-01 12:30:00,55.31,55.31,55.18,55.26,180243.0,49.707,49.707,49.5902,49.6621,180243.0
2020-09-01 13:00:00,55.25,55.25,55.12,55.21,143562.0,49.6531,49.6531,49.5362,49.6171,143562.0
2020-09-01 13:30:00,55.2,55.27,55.18,55.21,103139.0,49.6081,49.671,49.5902,49.6171,103139.0
2020-09-01 14:00:00,55.22,55.37,55.22,55.35,151634.0,49.6261,49.7609,49.6261,49.7429,151634.0
2020-09-01 14:30:00,55.35,55.37,55.25,55.3,122670.0,49.7429,49.7609,49.6531,49.698,122670.0
2020-09-01 15:00:00,55.3,55.33,55.25,55.26,144092.0,49.698,49.725,49.6531,49.6621,144092.0
2020-09-01 15:30:00,55.26,55.4,55.23,55.39,349967.0,49.6621,49.7879,49.6351,49.7789,349967.0
2020-09-02 09:30:00,55.48,55.68,55.27,55.5,633502.0,49.8598,50.0395,49.671,49.8777,633502.0
2020-09-02 10:00:00,55.51,55.67,55.4,55.44,273894.0,49.8867,50.0305,49.7879,49.8238,273894.0
2020-09-02 10:30:00,55.44,55.59,55.41,55.56,229493.0,49.8238,49.9586,49.7969,49.9317,229493.0
2020-09-02 11:00:00,55.55,55.58,55.34,55.44,201855.0,49.9227,49.9496,49.734,49.8238,201855.0
2020-09-02 11:30:00,55.44,55.75,55.42,55.74,227003.0,49.8238,50.1024,49.8059,50.0934,227003.0
2020-09-02 12:00:00,55.74,55.76,55.63,55.76,143538.0,50.0934,50.1114,49.9946,50.1114,143538.0
2020-09-02 12:30:00,55.76,55.78,55.47,55.6,276785.0,50.1114,50.1294,49.8508,49.9676,276785.0
2020-09-02 13:00:00,55.61,55.7,55.59,55.66,98134.0,49.9766,50.0575,49.9586,50.0215,98134.0
2020-09-02 13:30:00,55.67,55.69,55.53,55.59,120749.0,50.0305,50.0485,49.9047,49.9586,120749.0
2020-09-02 14:00:00,55.59,55.72,55.5,55.71,88352.0,49.9586,50.0755,49.8777,50.0665,88352.0
2020-09-02 14:30:00,55.71,55.76,55.7,55.71,94216.0,50.0665,50.1114,50.0575,50.0665,94216.0
2020-09-02 15:00:00,55.71,55.86,55.69,55.84,158252.0,50.0665,50.2013,50.0485,50.1833,158252.0
2020-09-02 15:30:00,55.84,55.99,55.82,55.9,344836.0,50.1833,50.3181,50.1653,50.2372,344836.0
2020-09-03 09:30:00,55.38,55.43,55.26,55.38,518839.0,49.7699,49.8148,49.6621,49.7699,518839.0
2020-09-03 10:00:00,55.37,55.5,54.82,54.95,567378.0,49.7609,49.8777,49.2666,49.3835,567378.0
2020-09-03 10:30:00,54.95,55.07,54.61,54.66,304088.0,49.3835,49.4913,49.0779,49.1228,304088.0
2020-09-03 11:00:00,54.65,54.66,53.94,54.16,655649.0,49.1139,49.1228,48.4758,48.6735,655649.0
2020-09-03 11:30:00,54.17,54.49,54.12,54.15,209260.0,48.6825,48.9701,48.6375,48.6645,209260.0
2020-09-03 12:00:00,54.14,54.16,53.97,54.08,302616.0,48.6555,48.6735,48.5027,48.6016,302616.0
2020-09-03 12:30:00,54.08,54.1,53.84,53.85,195902.0,48.6016,48.6196,48.3859,48.3949,195902.0
2020-09-03 13:00:00,53.85,53.87,53.65,53.85,169379.0,48.3949,48.4129,48.2152,48.3949,169379.0
2020-09-03 13:30:00,53.84,53.9,53.61,53.89,233527.0,48.3859,48.4398,48.1792,48.4308,233527.0
2020-09-03 14:00:00,53.88,53.99,53.82,53.9,141279.0,48.4219,48.5207,48.3679,48.4398,141279.0
2020-09-03 14:30:00,53.89,54.08,53.86,53.86,147630.0,48.4308,48.6016,48.4039,48.4039,147630.0
2020-09-03 15:00:00,53.85,53.91,53.73,53.79,199254.0,48.3949,48.4488,48.2871,48.341,199254.0
2020-09-03 15:30:00,53.77,54.16,53.76,54.16,442360.0,48.323,48.6735,48.314,48.6735,442360.0
2020-09-04 09:30:00,53.81,54.14,53.47,53.65,600603.0,48.3589,48.6555,48.0534,48.2152,600603.0
2020-09-04 10:00:00,53.67,53.77,53.06,53.07,480595.0,48.2331,48.323,47.6849,47.6939,480595.0
2020-09-04 10:30:00,53.07,53.18,52.57,53.14,659395.0,47.6939,47.7928,47.2446,47.7568,659395.0
2020-09-04 11:00:00,53.14,53.2,52.83,52.9,325575.0,47.7568,47.8107,47.4782,47.5411,325575.0
2020-09-04 11:30:00,52.91,53.33,52.89,53.28,199879.0,47.5501,47.9276,47.5321,47.8826,199879.0
2020-09-04 12:00:00,53.27,53.36,53.05,53.36,132269.0,47.8737,47.9545,47.6759,47.9545,132269.0
2020-09-04 12:30:00,53.36,53.46,53.27,53.39,142721.0,47.9545,48.0444,47.8737,47.9815,142721.0
2020-09-04 13:00:00,53.37,53.46,53.25,53.32,191275.0,47.9635,48.0444,47.8557,47.9186,191275.0
2020-09-04 13:30:00,53.31,53.49,53.2,53.48,116292.0,47.9096,48.0714,47.8107,48.0624,116292.0
2020-09-04 14:00:00,53.47,53.56,53.36,53.55,155155.0,48.0534,48.1343,47.9545,48.1253,155155.0
2020-09-04 14:30:00,53.55,53.85,53.47,53.82,180699.0,48.1253,48.3949,48.0534,48.3679,180699.0
2020-09-04 15:00:00,53.83,53.93,53.71,53.86,187455.0,48.3769,48.4668,48.2691,48.4039,187455.0
2020-09-04 15:30:00,53.85,53.86,53.51,53.58,293608.0,48.3949,48.4039,48.0893,48.1522,293608.0
2020-09-08 09:30:00,54.14,54.27,53.76,54.2,693751.0,48.6555,48.7723,48.314,48.7094,693751.0
2020-09-08 10:00:00,54.2,54.73,54.02,54.56,472226.0,48.7094,49.1858,48.5477,49.033,472226.0
2020-09-08 10:30:00,54.56,54.62,54.1,54.2,272621.0,49.033,49.0869,48.6196,48.7094,272621.0
2020-09-08 11:00:00,54.19,54.71,54.14,54.62,340780.0,48.7005,49.1678,48.6555,49.0869,340780.0
2020-09-08 11:30:00,54.61,54.77,54.5,54.73,374435.0,49.0779,49.2217,48.9791,49.1858,374435.0
2020-09-08 12:00:00,54.73,54.87,54.67,54.71,179548.0,49.1858,49.3116,49.1318,49.1678,179548.0
2020-09-08 12:30:00,54.72,54.77,54.61,54.69,163824.0,49.1768,49.2217,49.0779,49.1498,163824.0
2020-09-08 13:00:00,54.69,54.85,54.69,54.85,155167.0,49.1498,49.2936,49.1498,49.2936,155167.0
2020-09-08 13:30:00,54.84,54.94,54.8,54.88,160014.0,49.2846,49.3745,49.2487,49.3206,160014.0
2020-09-08 14:00:00,54.88,54.94,54.6,54.64,135138.0,49.3206,49.3745,49.0689,49.1049,135138.0
2020-09-08 14:30:00,54.63,54.7,54.5,54.66,324607.0,49.0959,49.1588,48.9791,49.1228,324607.0
2020-09-08 15:00:00,54.64,54.76,54.49,54.76,276018.0,49.1049,49.2127,48.9701,49.2127,276018.0
2020-09-08 15:30:00,54.77,54.8,54.63,54.71,383771.0,49.2217,49.2487,49.0959,49.1678,383771.0
2020-09-09 09:30:00,53.84,53.92,53.34,53.79,2835362.0,48.3859,48.4578,47.9366,48.341,2835362.0
2020-09-09 10:00:00,53.81,54.3,53.71,54.17,577465.0,48.3589,48.7993,48.2691,48.6825,577465.0
2020-09-09 10:30:00,54.17,54.68,53.97,54.37,1066484.0,48.6825,49.1408,48.5027,48.8622,1066484.0
2020-09-09 11:00:00,54.37,54.8,54.32,54.76,973633.0,48.8622,49.2487,48.8173,49.2127,973633.0
2020-09-09 11:30:00,54.76,54.82,54.19,54.23,517071.0,49.2127,49.2666,48.7005,48.7364,517071.0
2020-09-09 12:00:00,54.24,54.26,54.02,54.04,241664.0,48.7454,48.7634,48.5477,48.5656,241664.0
2020-09-09 12:30:00,54.03,54.08,53.97,54.06,202437.0,48.5567,48.6016,48.5027,48.5836,202437.0
2020-09-09 13:00:00,54.07,54.19,54.05,54.08,188356.0,48.5926,48.7005,48.5746,48.6016,188356.0
2020-09-09 13:30:00,54.09,54.09,53.91,53.95,285607.0,48.6106,48.6106,48.4488,48.4848,285607.0
2020-09-09 14:00:00,53.96,54.05,53.85,53.86,332339.0,48.4938,48.5746,48.3949,48.4039,332339.0
2020-09-09 14:30:00,53.86,53.95,53.81,53.85,288430.0,48.4039,48.4848,48.3589,48.3949,288430.0
2020-09-09 15:00:00,53.86,53.98,53.84,53.86,415979.0,48.4039,48.5117,48.3859,48.4039,415979.0
2020-09-09 15:30:00,53.85,53.9,53.62,53.65,666270.0,48.3949,48.4398,48.1882,48.2152,666270.0
2020-09-10 09:30:00,54.16,54.19,53.93,54.11,763093.0,48.6735,48.7005,48.4668,48.6286,763093.0
2020-09-10 10:00:00,54.1,54.18,53.85,53.86,338037.0,48.6196,48.6915,48.3949,48.4039,338037.0
2020-09-10 10:30:00,53.86,54.01,53.6,53.63,270606.0,48.4039,48.5387,48.1702,48.1972,270606.0
2020-09-10 11:00:00,53.63,53.89,53.58,53.89,321487.0,48.1972,48.4308,48.1522,48.4308,321487.0
2020-09-10 11:30:00,53.89,53.91,53.62,53.68,220800.0,48.4308,48.4488,48.1882,48.2421,220800.0
2020-09-10 12:00:00,53.67,53.76,53.55,53.57,134309.0,48.2331,48.314,48.1253,48.1433,134309.0
2020-09-10 12:30:00,53.58,53.61,53.4,53.49,103419.0,48.1522,48.1792,47.9905,48.0714,103419.0
2020-09-10 13:00:00,53.49,53.6,53.47,53.53,128758.0,48.0714,48.1702,48.0534,48.1073,128758.0
2020-09-10 13:30:00,53.52,53.64,53.41,53.45,126806.0,48.0983,48.2062,47.9995,48.0354,126806.0
2020-09-10 14:00:00,53.45,53.48,53.2,53.21,172246.0,48.0354,48.0624,47.8107,47.8197,172246.0
2020-09-10 14:30:00,53.2,53.43,53.18,53.4,167280.0,47.8107,48.0174,47.7928,47.9905,167280.0
2020-09-10 15:00:00,53.41,53.45,53.1,53.2,165186.0,47.9995,48.0354,47.7209,47.8107,165186.0
2020-09-10 15:30:00,53.19,53.24,53.05,53.07,355102.0,47.8018,47.8467,47.6759,47.6939,355102.0
2020-09-11 09:30:00,53.99,54.13,53.77,53.91,466709.0,48.5207,48.6465,48.323,48.4488,466709.0
2020-09-11 10:00:00,53.91,54.14,53.74,54.03,415971.0,48.4488,48.6555,48.296,48.5567,415971.0
2020-09-11 10:30:00,54.06,54.1,53.9,53.91,288135.0,48.5836,48.6196,48.4398,48.4488,288135.0
2020-09-11 11:00:00,53.92,54.15,53.89,53.98,272837.0,48.4578,48.6645,48.4308,48.5117,272837.0
2020-09-11 11:30:00,53.99,53.99,53.78,53.82,148879.0,48.5207,48.5207,48.332,48.3679,148879.0
2020-09-11 12:00:00,53.8,53.94,53.77,53.84,251730.0,48.35,48.4758,48.323,48.3859,251730.0
2020-09-11 12:30:00,53.83,53.83,53.65,53.66,204558.0,48.3769,48.3769,48.2152,48.2241,204558.0
2020-09-11 13:00:00,53.66,53.76,53.57,53.58,123133.0,48.2241,48.314,48.1433,48.1522,123133.0
2020-09-11 13:30:00,53.58,53.62,53.47,53.48,195369.0,48.1522,48.1882,48.0534,48.0624,195369.0
2020-09-11 14:00:00,53.48,53.67,53.4,53.63,114887.0,48.0624,48.2331,47.9905,48.1972,114887.0
2020-09-11 14:30:00,53.63,53.81,53.56,53.76,275671.0,48.1972,48.3589,48.1343,48.314,275671.0
2020-09-11 15:00:00,53.76,53.99,53.68,53.97,138989.0,48.314,48.5207,48.2421,48.5027,138989.0
2020-09-11 15:30:00,53.97,53.99,53.69,53.73,497392.0,48.5027,48.5207,48.2511,48.2871,497392.0
2020-09-14 09:30:00,54.23,54.25,54.01,54.12,494979.0,48.7364,48.7544,48.5387,48.6375,494979.0
2020-09-14 10:00:00,54.13,54.34,54.09,54.28,356987.0,48.6465,48.8353,48.6106,48.7813,356987.0
2020-09-14 10:30:00,54.27,54.29,54.06,54.12,284640.0,48.7723,48.7903,48.5836,48.6375,284640.0
2020-09-14 11:00:00,54.12,54.26,54.1,54.24,263590.0,48.6375,48.7634,48.6196,48.7454,263590.0
2020-09-14 11:30:00,54.24,54.27,54.1,54.15,161459.0,48.7454,48.7723,48.6196,48.6645,161459.0
2020-09-14 12:00:00,54.15,54.23,54.11,54.23,92202.0,48.6645,48.7364,48.6286,48.7364,92202.0
2020-09-14 12:30:00,54.23,54.25,54.13,54.2,102302.0,48.7364,48.7544,48.6465,48.7094,102302.0
2020-09-14 13:00:00,54.2,54.25,54.07,54.13,121546.0,48.7094,48.7544,48.5926,48.6465,121546.0
2020-09-14 13:30:00,54.13,54.17,54.05,54.16,124917.0,48.6465,48.6825,48.5746,48.6735,124917.0
2020-09-14 14:00:00,54.16,54.23,54.05,54.09,125994.0,48.6735,48.7364,48.5746,48.6106,125994.0
2020-09-14 14:30:00,54.09,54.12,53.37,53.79,1259069.0,48.6106,48.6375,47.9635,48.341,1259069.0
2020-09-14 15:00:00,53.8,54.03,53.77,53.94,322565.0,48.35,48.5567,48.323,48.4758,322565.0
2020-09-14 15:30:00,53.94,54.16,53.91,54.02,410105.0,48.4758,48.6735,48.4488,48.5477,410105.0
2020-09-15 09:30:00,55.54,55.77,55.38,55.59,1070889.0,49.9137,50.1204,49.7699,49.9586,1070889.0
2020-09-15 10:00:00,55.59,55.78,55.42,55.51,545842.0,49.9586,50.1294,49.8059,49.8867,545842.0
2020-09-15 10:30:00,55.51,55.6,55.34,55.38,353713.0,49.8867,49.9676,49.734,49.7699,353713.0
2020-09-15 11:00:00,55.39,55.6,55.37,55.55,361698.0,49.7789,49.9676,49.7609,49.9227,361698.0
2020-09-15 11:30:00,55.55,55.59,55.2,55.22,158733.0,49.9227,49.9586,49.6081,49.6261,158733.0
2020-09-15 12:00:00,55.23,55.33,55.21,55.33,80841.0,49.6351,49.725,49.6171,49.725,80841.0
2020-09-15 12:30:00,55.32,55.35,55.26,55.3,93437.0,49.716,49.7429,49.6621,49.698,93437.0
2020-09-15 13:00:00,55.3,55.34,55.25,55.32,84190.0,49.698,49.734,49.6531,49.716,84190.0
2020-09-15 13:30:00,55.32,55.35,55.29,55.33,67049.0,49.716,49.7429,49.689,49.725,67049.0
2020-09-15 14:00:00,55.33,55.35,55.23,55.27,127866.0,49.725,49.7429,49.6351,49.671,127866.0
2020-09-15 14:30:00,55.28,55.38,55.26,55.34,103681.0,49.68,49.7699,49.6621,49.734,103681.0
2020-09-15 15:00:00,55.34,55.34,55.19,55.26,118873.0,49.734,49.734,49.5992,49.6621,118873.0
2020-09-15 15:30:00,55.25,55.31,55.12,55.28,241320.0,49.6531,49.707,49.5362,49.68,241320.0
2020-09-16 09:30:00,55.72,55.79,55.61,55.73,541416.0,50.0755,50.1384,49.9766,50.0844,541416.0
2020-09-16 10:00:00,55.74,55.76,55.44,55.52,455226.0,50.0934,50.1114,49.8238,49.8957,455226.0
2020-09-16 10:30:00,55.51,55.71,55.5,55.66,175519.0,49.8867,50.0665,49.8777,50.0215,175519.0
2020-09-16 11:00:00,55.65,55.98,55.6,55.67,800877.0,50.0126,50.3091,49.9676,50.0305,800877.0
2020-09-16 11:30:00,55.68,55.68,55.27,55.27,337822.0,50.0395,50.0395,49.671,49.671,337822.0
2020-09-16 12:00:00,55.28,55.42,55.27,55.41,98580.0,49.68,49.8059,49.671,49.7969,98580.0
2020-09-16 12:30:00,55.4,55.44,55.36,55.41,72787.0,49.7879,49.8238,49.7519,49.7969,72787.0
2020-09-16 13:00:00,55.41,55.45,55.28,55.3,103961.0,49.7969,49.8328,49.68,49.698,103961.0
2020-09-16 13:30:00,55.3,55.35,55.23,55.32,57345.0,49.698,49.7429,49.6351,49.716,57345.0
2020-09-16 14:00:00,55.3,55.46,55.28,55.44,104903.0,49.698,49.8418,49.68,49.8238,104903.0
2020-09-16 14:30:00,55.45,55.48,55.31,55.33,86102.0,49.8328,49.8598,49.707,49.725,86102.0
2020-09-16 15:00:00,55.33,55.39,55.15,55.19,135374.0,49.725,49.7789,49.5632,49.5992,135374.0
2020-09-16 15:30:00,55.19,55.31,55.11,55.13,417301.0,49.5992,49.707,49.5273,49.5452,417301.0
2020-09-17 09:30:00,55.74,55.98,55.49,55.86,561796.0,50.0934,50.3091,49.8688,50.2013,561796.0
2020-09-17 10:00:00,55.87,56.14,55.74,55.98,382745.0,50.2103,50.4529,50.0934,50.3091,382745.0
2020-09-17 10:30:00,55.98,56.15,55.86,55.96,267493.0,50.3091,50.4619,50.2013,50.2911,267493.0
2020-09-17 11:00:00,55.97,56.07,55.95,56.06,116346.0,50.3001,50.39,50.2822,50.381,116346.0
2020-09-17 11:30:00,56.06,56.14,55.78,55.82,110119.0,50.381,50.4529,50.1294,50.1653,110119.0
2020-09-17 12:00:00,55.81,55.85,55.58,55.63,109109.0,50.1563,50.1923,49.9496,49.9946,109109.0
2020-09-17 12:30:00,55.62,55.74,55.56,55.67,90153.0,49.9856,50.0934,49.9317,50.0305,90153.0
2020-09-17 13:00:00,55.67,55.69,55.57,55.64,60302.0,50.0305,50.0485,49.9407,50.0036,60302.0
2020-09-17 13:30:00,55.63,55.77,55.62,55.72,83740.0,49.9946,50.1204,49.9856,50.0755,83740.0
2020-09-17 14:00:00,55.73,55.82,55.71,55.73,110195.0,50.0844,50.1653,50.0665,50.0844,110195.0
2020-09-17 14:30:00,55.72,55.75,55.63,55.71,134196.0,50.0755,50.1024,49.9946,50.0665,134196.0
2020-09-17 15:00:00,55.73,55.82,55.63,55.79,102971.0,50.0844,50.1653,49.9946,50.1384,102971.0
2020-09-17 15:30:00,55.78,55.99,55.76,55.93,344853.0,50.1294,50.3181,50.1114,50.2642,344853.0
2020-09-18 09:30:00,56.76,56.77,56.33,56.65,613025.0,51.0101,51.0191,50.6237,50.9113,613025.0
2020-09-18 10:00:00,56.66,56.74,56.4,56.49,241433.0,50.9202,50.9921,50.6866,50.7675,241433.0
2020-09-18 10:30:00,56.48,56.6,56.44,56.57,136315.0,50.7585,50.8663,50.7225,50.8394,136315.0
2020-09-18 11:00:00,56.55,56.74,56.5,56.69,178670.0,50.8214,50.9921,50.7764,50.9472,178670.0
2020-09-18 11:30:00,56.69,56.8,56.46,56.54,146644.0,50.9472,51.0461,50.7405,50.8124,146644.0
2020-09-18 12:00:00,56.52,56.63,56.47,56.53,68273.0,50.7944,50.8933,50.7495,50.8034,68273.0
2020-09-18 12:30:00,56.51,56.52,56.34,56.36,102557.0,50.7854,50.7944,50.6327,50.6506,102557.0
2020-09-18 13:00:00,56.35,56.35,56.05,56.05,106451.0,50.6416,50.6416,50.372,50.372,106451.0
2020-09-18 13:30:00,56.04,56.22,55.96,56.21,118997.0,50.363,50.5248,50.2911,50.5158,118997.0
2020-09-18 14:00:00,56.22,56.31,56.17,56.21,102844.0,50.5248,50.6057,50.4799,50.5158,102844.0
2020-09-18 14:30:00,56.2,56.41,56.18,56.41,91232.0,50.5068,50.6956,50.4889,50.6956,91232.0
2020-09-18 15:00:00,56.42,56.49,56.39,56.46,118342.0,50.7046,50.7675,50.6776,50.7405,118342.0
2020-09-18 15:30:00,56.47,56.55,56.4,56.45,300441.0,50.7495,50.8214,50.6866,50.7315,300441.0
2020-09-21 09:30:00,55.09,55.18,54.62,55.14,626954.0,49.5093,49.5902,49.0869,49.5542,626954.0
2020-09-21 10:00:00,55.11,55.2,54.64,54.91,534535.0,49.5273,49.6081,49.1049,49.3475,534535.0
2020-09-21 10:30:00,54.9,55.21,54.74,55.18,423145.0,49.3385,49.6171,49.1947,49.5902,423145.0
2020-09-21 11:00:00,55.16,55.29,55.0,55.11,250899.0,49.5722,49.689,49.4284,49.5273,250899.0
2020-09-21 11:30:00,55.11,55.3,55.06,55.22,192606.0,49.5273,49.698,49.4823,49.6261,192606.0
2020-09-21 12:00:00,55.21,55.37,55.2,55.31,124198.0,49.6171,49.7609,49.6081,49.707,124198.0
2020-09-21 12:30:00,55.32,55.36,55.18,55.34,561124.0,49.716,49.7519,49.5902,49.734,561124.0
2020-09-21 13:00:00,55.34,55.45,55.21,55.44,235142.0,49.734,49.8328,49.6171,49.8238,235142.0
2020-09-21 13:30:00,55.43,55.54,55.33,55.36,284887.0,49.8148,49.9137,49.725,49.7519,284887.0
2020-09-21 14:00:00,55.36,55.44,55.26,55.41,658487.0,49.7519,49.8238,49.6621,49.7969,658487.0
2020-09-21 14:30:00,55.41,55.54,55.31,55.54,185783.0,49.7969,49.9137,49.707,49.9137,185783.0
2020-09-21 15:00:00,55.53,55.75,55.53,55.69,205903.0,49.9047,50.1024,49.9047,50.0485,205903.0
2020-09-21 15:30:00,55.7,55.91,55.59,55.91,543477.0,50.0575,50.2462,49.9586,50.2462,543477.0
2020-09-22 09:30:00,55.25,55.45,55.02,55.1,509182.0,49.6531,49.8328,49.4464,49.5183,509182.0
2020-09-22 10:00:00,55.1,55.21,55.04,55.12,225919.0,49.5183,49.6171,49.4643,49.5362,225919.0
2020-09-22 10:30:00,55.13,55.25,54.92,54.93,260994.0,49.5452,49.6531,49.3565,49.3655,260994.0
2020-09-22 11:00:00,54.92,55.16,54.72,55.12,263554.0,49.3565,49.5722,49.1768,49.5362,263554.0
2020-09-22 11:30:00,55.13,55.14,54.75,55.02,222075.0,49.5452,49.5542,49.2037,49.4464,222075.0
2020-09-22 12:00:00,55.02,55.19,55.0,55.17,96545.0,49.4464,49.5992,49.4284,49.5812,96545.0
2020-09-22 12:30:00,55.17,55.26,55.12,55.21,189777.0,49.5812,49.6621,49.5362,49.6171,189777.0
2020-09-22 13:00:00,55.22,55.4,55.21,55.38,172205.0,49.6261,49.7879,49.6171,49.7699,172205.0
2020-09-22 13:30:00,55.38,55.46,55.37,55.44,134980.0,49.7699,49.8418,49.7609,49.8238,134980.0
2020-09-22 14:00:00,55.44,55.6,55.34,55.36,264680.0,49.8238,49.9676,49.734,49.7519,264680.0
2020-09-22 14:30:00,55.37,55.53,55.31,55.48,172885.0,49.7609,49.9047,49.707,49.8598,172885.0
2020-09-22 15:00:00,55.49,55.55,55.43,55.54,208082.0,49.8688,49.9227,49.8148,49.9137,208082.0
2020-09-22 15:30:00,55.54,55.62,55.42,55.44,377233.0,49.9137,49.9856,49.8059,49.8238,377233.0
2020-09-23 09:30:00,56.22,56.27,55.85,56.18,374357.0,50.5248,50.5697,50.1923,50.4889,374357.0
2020-09-23 10:00:00,56.18,56.3,56.07,56.16,221955.0,50.4889,50.5967,50.39,50.4709,221955.0
2020-09-23 10:30:00,56.16,56.41,56.08,56.32,301838.0,50.4709,50.6956,50.399,50.6147,301838.0
2020-09-23 11:00:00,56.31,56.55,56.27,56.4,201978.0,50.6057,50.8214,50.5697,50.6866,201978.0
2020-09-23 11:30:00,56.41,56.41,56.06,56.1,188456.0,50.6956,50.6956,50.381,50.417,188456.0
2020-09-23 12:00:00,56.09,56.3,56.04,56.29,62395.0,50.408,50.5967,50.363,50.5877,62395.0
2020-09-23 12:30:00,56.29,56.59,56.26,56.54,118522.0,50.5877,50.8573,50.5608,50.8124,118522.0
2020-09-23 13:00:00,56.53,56.53,56.34,56.34,52775.0,50.8034,50.8034,50.6327,50.6327,52775.0
2020-09-23 13:30:00,56.34,56.37,56.22,56.24,103967.0,50.6327,50.6596,50.5248,50.5428,103967.0
2020-09-23 14:00:00,56.24,56.26,56.03,56.1,106539.0,50.5428,50.5608,50.3541,50.417,106539.0
2020-09-23 14:30:00,56.12,56.16,55.83,55.83,126767.0,50.4349,50.4709,50.1743,50.1743,126767.0
2020-09-23 15:00:00,55.83,55.89,55.69,55.79,106504.0,50.1743,50.2282,50.0485,50.1384,106504.0
2020-09-23 15:30:00,55.79,55.8,55.57,55.67,336360.0,50.1384,50.1474,49.9407,50.0305,336360.0
2020-09-24 09:30:00,54.94,55.16,54.28,54.39,653100.0,49.3745,49.5722,48.7813,48.8802,653100.0
2020-09-24 10:00:00,54.39,54.4,54.17,54.2,409308.0,48.8802,48.8892,48.6825,48.7094,409308.0
2020-09-24 10:30:00,54.19,54.25,53.92,54.24,242434.0,48.7005,48.7544,48.4578,48.7454,242434.0
2020-09-24 11:00:00,54.24,54.45,54.11,54.38,138329.0,48.7454,48.9341,48.6286,48.8712,138329.0
2020-09-24 11:30:00,54.38,54.56,54.35,54.51,133249.0,48.8712,49.033,48.8442,48.988,133249.0
2020-09-24 12:00:00,54.49,54.57,54.42,54.42,325177.0,48.9701,49.042,48.9072,48.9072,325177.0
2020-09-24 12:30:00,54.41,54.51,54.31,54.5,95726.0,48.8982,48.988,48.8083,48.9791,95726.0
2020-09-24 13:00:00,54.5,54.54,54.36,54.42,128392.0,48.9791,49.015,48.8532,48.9072,128392.0
2020-09-24 13:30:00,54.42,54.55,54.37,54.4,131804.0,48.9072,49.024,48.8622,48.8892,131804.0
2020-09-24 14:00:00,54.41,54.45,54.31,54.36,63263.0,48.8982,48.9341,48.8083,48.8532,63263.0
2020-09-24 14:30:00,54.35,54.48,54.27,54.27,80385.0,48.8442,48.9611,48.7723,48.7723,80385.0
2020-09-24 15:00:00,54.28,54.32,54.04,54.05,226632.0,48.7813,48.8173,48.5656,48.5746,226632.0
2020-09-24 15:30:00,54.04,54.28,54.02,54.17,789360.0,48.5656,48.7813,48.5477,48.6825,789360.0
2020-09-25 09:30:00,54.2,54.57,54.14,54.29,358022.0,48.7094,49.042,48.6555,48.7903,358022.0
2020-09-25 10:00:00,54.29,54.34,54.02,54.19,413749.0,48.7903,48.8353,48.5477,48.7005,413749.0
2020-09-25 10:30:00,54.19,54.29,54.08,54.19,398969.0,48.7005,48.7903,48.6016,48.7005,398969.0
2020-09-25 11:00:00,54.2,54.38,54.1,54.2,232340.0,48.7094,48.8712,48.6196,48.7094,232340.0
2020-09-25 11:30:00,54.22,54.42,54.14,54.27,197450.0,48.7274,48.9072,48.6555,48.7723,197450.0
2020-09-25 12:00:00,54.29,54.74,54.28,54.49,377015.0,48.7903,49.1947,48.7813,48.9701,377015.0
2020-09-25 12:30:00,54.51,54.65,54.39,54.58,114268.0,48.988,49.1139,48.8802,49.0509,114268.0
2020-09-25 13:00:00,54.57,54.76,54.54,54.75,86554.0,49.042,49.2127,49.015,49.2037,86554.0
2020-09-25 13:30:00,54.76,54.98,54.76,54.95,77102.0,49.2127,49.4104,49.2127,49.3835,77102.0
2020-09-25 14:00:00,54.95,55.18,54.94,55.16,121831.0,49.3835,49.5902,49.3745,49.5722,121831.0
2020-09-25 14:30:00,55.15,55.4,55.06,55.39,175984.0,49.5632,49.7879,49.4823,49.7789,175984.0
2020-09-25 15:00:00,55.38,55.84,55.36,55.77,307451.0,49.7699,50.1833,49.7519,50.1204,307451.0
2020-09-25 15:30:00,55.75,55.75,55.29,55.52,657244.0,50.1024,50.1024,49.689,49.8957,657244.0
2020-09-28 09:30:00,55.06,55.34,54.85,54.92,397424.0,49.4823,49.734,49.2936,49.3565,397424.0
2020-09-28 10:00:00,54.93,55.18,54.78,55.13,156194.0,49.3655,49.5902,49.2307,49.5452,156194.0
2020-09-28 10:30:00,55.12,55.15,54.85,54.9,379000.0,49.5362,49.5632,49.2936,49.3385,379000.0
2020-09-28 11:00:00,54.9,55.06,54.83,55.04,172890.0,49.3385,49.4823,49.2756,49.4643,172890.0
2020-09-28 11:30:00,55.04,55.13,54.74,54.79,175449.0,49.4643,49.5452,49.1947,49.2397,175449.0
2020-09-28 12:00:00,54.8,54.8,54.6,54.63,124686.0,49.2487,49.2487,49.0689,49.0959,124686.0
2020-09-28 12:30:00,54.64,54.8,54.61,54.77,88903.0,49.1049,49.2487,49.0779,49.2217,88903.0
2020-09-28 13:00:00,54.76,54.78,54.67,54.74,87757.0,49.2127,49.2307,49.1318,49.1947,87757.0
2020-09-28 13:30:00,54.74,54.95,54.73,54.83,128180.0,49.1947,49.3835,49.1858,49.2756,128180.0
2020-09-28 14:00:00,54.84,54.88,54.77,54.85,125629.0,49.2846,49.3206,49.2217,49.2936,125629.0
2020-09-28 14:30:00,54.84,54.85,54.75,54.77,87947.0,49.2846,49.2936,49.2037,49.2217,87947.0
2020-09-28 15:00:00,54.79,54.79,54.72,54.77,91231.0,49.2397,49.2397,49.1768,49.2217,91231.0
2020-09-28 15:30:00,54.78,54.79,54.69,54.75,261803.0,49.2307,49.2397,49.1498,49.2037,261803.0
2020-09-29 09:30:00,54.72,55.11,54.71,54.99,543084.0,49.1768,49.5273,49.1678,49.4194,543084.0
2020-09-29 10:00:00,55.0,55.2,54.92,54.92,353348.0,49.4284,49.6081,49.3565,49.3565,353348.0
2020-09-29 10:30:00,54.92,54.94,54.73,54.88,230534.0,49.3565,49.3745,49.1858,49.3206,230534.0
2020-09-29 11:00:00,54.88,55.12,54.82,55.05,246766.0,49.3206,49.5362,49.2666,49.4733,246766.0
2020-09-29 11:30:00,55.06,55.13,54.75,54.76,236776.0,49.4823,49.5452,49.2037,49.2127,236776.0
2020-09-29 12:00:00,54.77,54.88,54.76,54.85,151864.0,49.2217,49.3206,49.2127,49.2936,151864.0
2020-09-29 12:30:00,54.86,54.94,54.81,54.86,142842.0,49.3026,49.3745,49.2576,49.3026,142842.0
2020-09-29 13:00:00,54.86,54.87,54.7,54.82,136456.0,49.3026,49.3116,49.1588,49.2666,136456.0
2020-09-29 13:30:00,54.83,55.07,54.83,55.06,121424.0,49.2756,49.4913,49.2756,49.4823,121424.0
2020-09-29 14:00:00,55.05,55.09,54.99,55.08,64817.0,49.4733,49.5093,49.4194,49.5003,64817.0
2020-09-29 14:30:00,55.08,55.14,55.06,55.06,66842.0,49.5003,49.5542,49.4823,49.4823,66842.0
2020-09-29 15:00:00,55.07,55.09,54.91,55.03,107406.0,49.4913,49.5093,49.3475,49.4554,107406.0
2020-09-29 15:30:00,55.02,55.12,54.96,55.11,466110.0,49.4464,49.5362,49.3925,49.5273,466110.0
2020-09-30 09:30:00,55.0,55.14,54.88,54.98,264629.0,49.4284,49.5542,49.3206,49.4104,264629.0
2020-09-30 10:00:00,54.97,55.08,54.81,55.0,123734.0,49.4014,49.5003,49.2576,49.4284,123734.0
2020-09-30 10:30:00,55.0,55.11,54.93,54.96,71816.0,49.4284,49.5273,49.3655,49.3925,71816.0
2020-09-30 11:00:00,54.96,55.17,54.84,54.98,301011.0,49.3925,49.5812,49.2846,49.4104,301011.0
2020-09-30 11:30:00,54.98,55.01,54.75,54.91,194931.0,49.4104,49.4374,49.2037,49.3475,194931.0
2020-09-30 12:00:00,54.91,55.45,54.86,55.29,516057.0,49.3475,49.8328,49.3026,49.689,516057.0
2020-09-30 12:30:00,55.3,55.37,55.0,55.01,154162.0,49.698,49.7609,49.4284,49.4374,154162.0
2020-09-30 13:00:00,55.0,55.06,54.85,54.88,111460.0,49.4284,49.4823,49.2936,49.3206,111460.0
2020-09-30 13:30:00,54.88,54.96,54.87,54.92,119955.0,49.3206,49.3925,49.3116,49.3565,119955.0
2020-09-30 14:00:00,54.92,55.07,54.78,54.89,178129.0,49.3565,49.4913,49.2307,49.3295,178129.0
2020-09-30 14:30:00,54.86,54.88,54.71,54.84,100670.0,49.3026,49.3206,49.1678,49.2846,100670.0
2020-09-30 15:00:00,54.82,54.86,54.61,54.71,123841.0,49.2666,49.3026,49.0779,49.1678,123841.0
2020-09-30 15:30:00,54.68,54.94,54.66,54.79,257915.0,49.1408,49.3745,49.1228,49.2397,257915.0
2020-10-01 09:30:00,55.2,55.31,54.81,54.81,372615.0,49.6081,49.707,49.2576,49.2576,372615.0
2020-10-01 10:00:00,54.81,54.99,54.79,54.86,276476.0,49.2576,49.4194,49.2397,49.3026,276476.0
2020-10-01 10:30:00,54.85,55.01,54.76,54.83,276147.0,49.2936,49.4374,49.2127,49.2756,276147.0
2020-10-01 11:00:00,54.84,54.93,54.72,54.77,256232.0,49.2846,49.3655,49.1768,49.2217,256232.0
2020-10-01 11:30:00,54.74,54.8,54.53,54.62,265176.0,49.1947,49.2487,49.006,49.0869,265176.0
2020-10-01 12:00:00,54.62,54.68,54.51,54.52,207769.0,49.0869,49.1408,48.988,48.997,207769.0
2020-10-01 12:30:00,54.53,54.67,54.5,54.53,183747.0,49.006,49.1318,48.9791,49.006,183747.0
2020-10-01 13:00:00,54.53,54.56,54.4,54.44,146613.0,49.006,49.033,48.8892,48.9251,146613.0
2020-10-01 13:30:00,54.43,54.44,54.3,54.32,114719.0,48.9161,48.9251,48.7993,48.8173,114719.0
2020-10-01 14:00:00,54.33,54.4,54.22,54.37,137275.0,48.8263,48.8892,48.7274,48.8622,137275.0
2020-10-01 14:30:00,54.37,54.44,54.34,54.42,100900.0,48.8622,48.9251,48.8353,48.9072,100900.0
2020-10-01 15:00:00,54.43,54.52,54.27,54.29,135828.0,48.9161,48.997,48.7723,48.7903,135828.0
2020-10-01 15:30:00,54.29,54.4,54.23,54.31,1006613.0,48.7903,48.8892,48.7364,48.8083,1006613.0
2020-10-02 09:30:00,54.42,54.76,54.21,54.54,792795.0,48.9072,49.2127,48.7184,49.015,792795.0
2020-10-02 10:00:00,54.53,54.57,54.28,54.33,294616.0,49.006,49.042,48.7813,48.8263,294616.0
2020-10-02 10:30:00,54.32,54.38,54.21,54.3,332673.0,48.8173,48.8712,48.7184,48.7993,332673.0
2020-10-02 11:00:00,54.3,54.43,54.22,54.37,456100.0,48.7993,48.9161,48.7274,48.8622,456100.0
2020-10-02 11:30:00,54.37,54.52,54.2,54.2,315796.0,48.8622,48.997,48.7094,48.7094,315796.0
2020-10-02 12:00:00,54.2,54.44,54.13,54.38,198118.0,48.7094,48.9251,48.6465,48.8712,198118.0
2020-10-02 12:30:00,54.39,54.45,54.34,54.37,191539.0,48.8802,48.9341,48.8353,48.8622,191539.0
2020-10-02 13:00:00,54.37,54.42,54.33,54.38,178220.0,48.8622,48.9072,48.8263,48.8712,178220.0
2020-10-02 13:30:00,54.39,54.39,54.24,54.3,137281.0,48.8802,48.8802,48.7454,48.7993,137281.0
2020-10-02 14:00:00,54.3,54.41,54.29,54.4,116698.0,48.7993,48.8982,48.7903,48.8892,116698.0
2020-10-02 14:30:00,54.41,54.42,54.33,54.38,131318.0,48.8982,48.9072,48.8263,48.8712,131318.0
2020-10-02 15:00:00,54.37,54.39,54.27,54.34,140257.0,48.8622,48.8802,48.7723,48.8353,140257.0
2020-10-02 15:30:00,54.35,54.39,54.21,54.23,402470.0,48.8442,48.8802,48.7184,48.7364,402470.0
2020-10-05 09:30:00,54.46,54.66,54.43,54.48,440559.0,48.9431,49.1228,48.9161,48.9611,440559.0
2020-10-05 10:00:00,54.5,54.85,54.35,54.76,435856.0,48.9791,49.2936,48.8442,49.2127,435856.0
2020-10-05 10:30:00,54.77,54.8,54.63,54.66,450931.0,49.2217,49.2487,49.0959,49.1228,450931.0
2020-10-05 11:00:00,54.65,54.7,54.54,54.59,484504.0,49.1139,49.1588,49.015,49.0599,484504.0
2020-10-05 11:30:00,54.6,54.61,54.5,54.55,217300.0,49.0689,49.0779,48.9791,49.024,217300.0
2020-10-05 12:00:00,54.55,54.58,54.48,54.52,88456.0,49.024,49.0509,48.9611,48.997,88456.0
2020-10-05 12:30:00,54.53,54.53,54.4,54.45,116359.0,49.006,49.006,48.8892,48.9341,116359.0
2020-10-05 13:00:00,54.45,54.45,54.38,54.4,96959.0,48.9341,48.9341,48.8712,48.8892,96959.0
2020-10-05 13:30:00,54.4,54.4,54.22,54.24,310209.0,48.8892,48.8892,48.7274,48.7454,310209.0
2020-10-05 14:00:00,54.23,54.28,54.18,54.23,112713.0,48.7364,48.7813,48.6915,48.7364,112713.0
2020-10-05 14:30:00,54.23,54.32,54.21,54.31,113394.0,48.7364,48.8173,48.7184,48.8083,113394.0
2020-10-05 15:00:00,54.31,54.46,54.29,54.44,240994.0,48.8083,48.9431,48.7903,48.9251,240994.0
2020-10-05 15:30:00,54.45,54.6,54.44,54.5,565427.0,48.9341,49.0689,48.9251,48.9791,565427.0
2020-10-06 09:30:00,54.15,54.28,53.91,53.98,368900.0,48.6645,48.7813,48.4488,48.5117,368900.0
2020-10-06 10:00:00,53.98,54.07,53.97,53.99,176010.0,48.5117,48.5926,48.5027,48.5207,176010.0
2020-10-06 10:30:00,54.0,54.0,53.77,53.77,317930.0,48.5297,48.5297,48.323,48.323,317930.0
2020-10-06 11:00:00,53.77,53.9,53.75,53.89,179130.0,48.323,48.4398,48.305,48.4308,179130.0
2020-10-06 11:30:00,53.89,54.08,53.86,54.04,200681.0,48.4308,48.6016,48.4039,48.5656,200681.0
2020-10-06 12:00:00,54.04,54.17,54.03,54.15,122627.0,48.5656,48.6825,48.5567,48.6645,122627.0
2020-10-06 12:30:00,54.16,54.3,54.13,54.27,136688.0,48.6735,48.7993,48.6465,48.7723,136688.0
2020-10-06 13:00:00,54.27,54.32,54.21,54.24,108575.0,48.7723,48.8173,48.7184,48.7454,108575.0
2020-10-06 13:30:00,54.24,54.33,54.24,54.3,107382.0,48.7454,48.8263,48.7454,48.7993,107382.0
2020-10-06 14:00:00,54.29,54.44,54.27,54.44,131703.0,48.7903,48.9251,48.7723,48.9251,131703.0
2020-10-06 14:30:00,54.44,54.53,53.94,54.06,261916.0,48.9251,49.006,48.4758,48.5836,261916.0
2020-10-06 15:00:00,54.05,54.07,53.85,53.91,182419.0,48.5746,48.5926,48.3949,48.4488,182419.0
2020-10-06 15:30:00,53.91,54.09,53.67,53.72,537222.0,48.4488,48.6106,48.2331,48.2781,537222.0
2020-10-07 09:30:00,53.81,53.93,53.39,53.41,505581.0,48.3589,48.4668,47.9815,47.9995,505581.0
2020-10-07 10:00:00,53.41,53.6,53.33,53.54,293821.0,47.9995,48.1702,47.9276,48.1163,293821.0
2020-10-07 10:30:00,53.54,53.72,53.52,53.62,116582.0,48.1163,48.2781,48.0983,48.1882,116582.0
2020-10-07 11:00:00,53.61,53.72,53.57,53.71,203181.0,48.1792,48.2781,48.1433,48.2691,203181.0
2020-10-07 11:30:00,53.7,53.72,53.55,53.57,213513.0,48.2601,48.2781,48.1253,48.1433,213513.0
2020-10-07 12:00:00,53.58,53.64,53.54,53.55,127682.0,48.1522,48.2062,48.1163,48.1253,127682.0
2020-10-07 12:30:00,53.56,53.57,53.33,53.44,208241.0,48.1343,48.1433,47.9276,48.0264,208241.0
2020-10-07 13:00:00,53.44,53.45,53.37,53.42,81140.0,48.0264,48.0354,47.9635,48.0085,81140.0
2020-10-07 13:30:00,53.43,53.61,53.41,53.56,122733.0,48.0174,48.1792,47.9995,48.1343,122733.0
2020-10-07 14:00:00,53.57,53.72,53.53,53.71,195493.0,48.1433,48.2781,48.1073,48.2691,195493.0
2020-10-07 14:30:00,53.72,53.76,53.65,53.71,167488.0,48.2781,48.314,48.2152,48.2691,167488.0
2020-10-07 15:00:00,53.71,53.74,53.64,53.65,115607.0,48.2691,48.296,48.2062,48.2152,115607.0
2020-10-07 15:30:00,53.66,53.67,53.49,53.52,549170.0,48.2241,48.2331,48.0714,48.0983,549170.0
2020-10-08 09:30:00,53.68,54.16,53.58,54.16,288269.0,48.2421,48.6735,48.1522,48.6735,288269.0
2020-10-08 10:00:00,54.18,54.18,54.01,54.08,152286.0,48.6915,48.6915,48.5387,48.6016,152286.0
2020-10-08 10:30:00,54.07,54.28,54.06,54.16,225468.0,48.5926,48.7813,48.5836,48.6735,225468.0
2020-10-08 11:00:00,54.16,54.29,54.15,54.23,157670.0,48.6735,48.7903,48.6645,48.7364,157670.0
2020-10-08 11:30:00,54.22,54.22,54.06,54.08,206630.0,48.7274,48.7274,48.5836,48.6016,206630.0
2020-10-08 12:00:00,54.09,54.13,54.05,54.1,71938.0,48.6106,48.6465,48.5746,48.6196,71938.0
2020-10-08 12:30:00,54.1,54.27,54.09,54.21,139863.0,48.6196,48.7723,48.6106,48.7184,139863.0
2020-10-08 13:00:00,54.22,54.25,54.15,54.17,39211.0,48.7274,48.7544,48.6645,48.6825,39211.0
2020-10-08 13:30:00,54.17,54.26,54.16,54.19,69711.0,48.6825,48.7634,48.6735,48.7005,69711.0
2020-10-08 14:00:00,54.18,54.24,54.15,54.21,79498.0,48.6915,48.7454,48.6645,48.7184,79498.0
2020-10-08 14:30:00,54.22,54.23,54.15,54.18,64093.0,48.7274,48.7364,48.6645,48.6915,64093.0
2020-10-08 15:00:00,54.17,54.21,54.13,54.17,66686.0,48.6825,48.7184,48.6465,48.6825,66686.0
2020-10-08 15:30:00,54.17,54.2,54.03,54.1,300919.0,48.6825,48.7094,48.5567,48.6196,300919.0
2020-10-09 09:30:00,54.39,54.5,54.32,54.43,222346.0,48.8802,48.9791,48.8173,48.9161,222346.0
2020-10-09 10:00:00,54.43,54.59,54.36,54.59,129367.0,48.9161,49.0599,48.8532,49.0599,129367.0
2020-10-09 10:30:00,54.59,54.79,54.58,54.69,104691.0,49.0599,49.2397,49.0509,49.1498,104691.0
2020-10-09 11:00:00,54.69,54.84,54.65,54.79,194287.0,49.1498,49.2846,49.1139,49.2397,194287.0
2020-10-09 11:30:00,54.79,54.85,54.73,54.74,64214.0,49.2397,49.2936,49.1858,49.1947,64214.0
2020-10-09 12:00:00,54.73,54.75,54.62,54.63,45703.0,49.1858,49.2037,49.0869,49.0959,45703.0
2020-10-09 12:30:00,54.64,54.8,54.64,54.8,102635.0,49.1049,49.2487,49.1049,49.2487,102635.0
2020-10-09 13:00:00,54.8,54.85,54.66,54.67,52826.0,49.2487,49.2936,49.1228,49.1318,52826.0
2020-10-09 13:30:00,54.67,54.72,54.63,54.66,67387.0,49.1318,49.1768,49.0959,49.1228,67387.0
2020-10-09 14:00:00,54.66,54.8,54.65,54.79,55300.0,49.1228,49.2487,49.1139,49.2397,55300.0
2020-10-09 14:30:00,54.8,54.8,54.7,54.7,55121.0,49.2487,49.2487,49.1588,49.1588,55121.0
2020-10-09 15:00:00,54.7,54.75,54.67,54.74,74587.0,49.1588,49.2037,49.1318,49.1947,74587.0
2020-10-09 15:30:00,54.74,54.76,54.65,54.72,152435.0,49.1947,49.2127,49.1139,49.1768,152435.0
2020-10-12 09:30:00,55.19,55.25,54.97,55.17,462557.0,49.5992,49.6531,49.4014,49.5812,462557.0
2020-10-12 10:00:00,55.16,55.3,55.12,55.28,225340.0,49.5722,49.698,49.5362,49.68,225340.0
2020-10-12 10:30:00,55.28,55.35,55.18,55.32,222875.0,49.68,49.7429,49.5902,49.716,222875.0
2020-10-12 11:00:00,55.32,55.42,55.3,55.36,187795.0,49.716,49.8059,49.698,49.7519,187795.0
2020-10-12 11:30:00,55.37,55.45,55.3,55.36,106282.0,49.7609,49.8328,49.698,49.7519,106282.0
2020-10-12 12:00:00,55.36,55.37,55.24,55.27,142865.0,49.7519,49.7609,49.6441,49.671,142865.0
2020-10-12 12:30:00,55.27,55.37,55.27,55.31,114660.0,49.671,49.7609,49.671,49.707,114660.0
2020-10-12 13:00:00,55.31,55.36,55.27,55.31,48762.0,49.707,49.7519,49.671,49.707,48762.0
2020-10-12 13:30:00,55.32,55.35,55.26,55.33,113956.0,49.716,49.7429,49.6621,49.725,113956.0
2020-10-12 14:00:00,55.32,55.35,55.18,55.21,127514.0,49.716,49.7429,49.5902,49.6171,127514.0
2020-10-12 14:30:00,55.21,55.24,55.13,55.2,96860.0,49.6171,49.6441,49.5452,49.6081,96860.0
2020-10-12 15:00:00,55.2,55.22,55.15,55.19,171053.0,49.6081,49.6261,49.5632,49.5992,171053.0
2020-10-12 15:30:00,55.19,55.28,55.15,55.26,243009.0,49.5992,49.68,49.5632,49.6621,243009.0
2020-10-13 09:30:00,54.77,55.15,54.71,55.14,285742.0,49.2217,49.5632,49.1678,49.5542,285742.0
2020-10-13 10:00:00,55.13,55.13,54.84,55.05,266602.0,49.5452,49.5452,49.2846,49.4733,266602.0
2020-10-13 10:30:00,55.06,55.1,54.84,54.95,258713.0,49.4823,49.5183,49.2846,49.3835,258713.0
2020-10-13 11:00:00,54.94,54.94,54.81,54.85,113673.0,49.3745,49.3745,49.2576,49.2936,113673.0
2020-10-13 11:30:00,54.85,54.95,54.81,54.88,200392.0,49.2936,49.3835,49.2576,49.3206,200392.0
2020-10-13 12:00:00,54.89,54.94,54.82,54.84,81194.0,49.3295,49.3745,49.2666,49.2846,81194.0
2020-10-13 12:30:00,54.83,54.88,54.78,54.79,37719.0,49.2756,49.3206,49.2307,49.2397,37719.0
2020-10-13 13:00:00,54.8,54.83,54.73,54.8,79404.0,49.2487,49.2756,49.1858,49.2487,79404.0
2020-10-13 13:30:00,54.8,54.82,54.74,54.76,82725.0,49.2487,49.2666,49.1947,49.2127,82725.0
2020-10-13 14:00:00,54.76,54.76,54.58,54.59,136087.0,49.2127,49.2127,49.0509,49.0599,136087.0
2020-10-13 14:30:00,54.59,54.61,54.44,54.59,174853.0,49.0599,49.0779,48.9251,49.0599,174853.0
2020-10-13 15:00:00,54.59,54.65,54.56,54.6,170350.0,49.0599,49.1139,49.033,49.0689,170350.0
2020-10-13 15:30:00,54.6,54.63,54.47,54.49,452369.0,49.0689,49.0959,48.9521,48.9701,452369.0
2020-10-14 09:30:00,54.0,54.06,53.8,53.9,391564.0,48.5297,48.5836,48.35,48.4398,391564.0
2020-10-14 10:00:00,53.9,53.92,53.62,53.63,340263.0,48.4398,48.4578,48.1882,48.1972,340263.0
2020-10-14 10:30:00,53.63,53.74,53.51,53.58,369177.0,48.1972,48.296,48.0893,48.1522,369177.0
2020-10-14 11:00:00,53.58,53.78,53.46,53.5,191553.0,48.1522,48.332,48.0444,48.0804,191553.0
2020-10-14 11:30:00,53.49,53.55,53.31,53.33,220585.0,48.0714,48.1253,47.9096,47.9276,220585.0
2020-10-14 12:00:00,53.32,53.37,53.27,53.31,138934.0,47.9186,47.9635,47.8737,47.9096,138934.0
2020-10-14 12:30:00,53.3,53.37,53.25,53.28,113257.0,47.9006,47.9635,47.8557,47.8826,113257.0
2020-10-14 13:00:00,53.27,53.3,53.21,53.21,79231.0,47.8737,47.9006,47.8197,47.8197,79231.0
2020-10-14 13:30:00,53.22,53.34,53.16,53.32,141412.0,47.8287,47.9366,47.7748,47.9186,141412.0
2020-10-14 14:00:00,53.31,53.39,53.19,53.2,408696.0,47.9096,47.9815,47.8018,47.8107,408696.0
2020-10-14 14:30:00,53.2,53.23,52.94,53.11,375922.0,47.8107,47.8377,47.5771,47.7299,375922.0
2020-10-14 15:00:00,53.12,53.28,53.1,53.23,346445.0,47.7388,47.8826,47.7209,47.8377,346445.0
2020-10-14 15:30:00,53.23,53.27,53.17,53.19,541609.0,47.8377,47.8737,47.7838,47.8018,541609.0
2020-10-15 09:30:00,52.45,52.63,52.33,52.62,350365.0,47.1367,47.2985,47.0289,47.2895,350365.0
2020-10-15 10:00:00,52.62,52.63,52.35,52.35,299626.0,47.2895,47.2985,47.0468,47.0468,299626.0
2020-10-15 10:30:00,52.35,52.48,52.23,52.45,533407.0,47.0468,47.1637,46.939,47.1367,533407.0
2020-10-15 11:00:00,52.45,52.62,52.35,52.53,169671.0,47.1367,47.2895,47.0468,47.2086,169671.0
2020-10-15 11:30:00,52.55,52.64,52.49,52.54,190604.0,47.2266,47.3075,47.1727,47.2176,190604.0
2020-10-15 12:00:00,52.54,52.62,52.52,52.54,75400.0,47.2176,47.2895,47.1996,47.2176,75400.0
2020-10-15 12:30:00,52.54,52.61,52.43,52.58,83960.0,47.2176,47.2805,47.1187,47.2535,83960.0
2020-10-15 13:00:00,52.58,52.74,52.58,52.72,76956.0,47.2535,47.3973,47.2535,47.3794,76956.0
2020-10-15 13:30:00,52.72,52.77,52.67,52.68,98237.0,47.3794,47.4243,47.3344,47.3434,98237.0
2020-10-15 14:00:00,52.68,52.71,52.58,52.61,71093.0,47.3434,47.3704,47.2535,47.2805,71093.0
2020-10-15 14:30:00,52.6,52.62,52.56,52.6,72670.0,47.2715,47.2895,47.2356,47.2715,72670.0
2020-10-15 15:00:00,52.6,52.6,52.47,52.55,159831.0,47.2715,47.2715,47.1547,47.2266,159831.0
2020-10-15 15:30:00,52.55,52.61,52.52,52.54,315152.0,47.2266,47.2805,47.1996,47.2176,315152.0
2020-10-16 09:30:00,53.0,53.26,52.83,53.22,405489.0,47.631,47.8647,47.4782,47.8287,405489.0
2020-10-16 10:00:00,53.21,53.5,53.18,53.41,219268.0,47.8197,48.0804,47.7928,47.9995,219268.0
2020-10-16 10:30:00,53.43,53.43,53.06,53.07,233948.0,48.0174,48.0174,47.6849,47.6939,233948.0
2020-10-16 11:00:00,53.07,53.31,52.96,53.28,196862.0,47.6939,47.9096,47.5951,47.8826,196862.0
2020-10-16 11:30:00,53.28,53.38,53.17,53.34,124527.0,47.8826,47.9725,47.7838,47.9366,124527.0
2020-10-16 12:00:00,53.34,53.35,53.2,53.21,60520.0,47.9366,47.9455,47.8107,47.8197,60520.0
2020-10-16 12:30:00,53.2,53.22,53.13,53.21,46377.0,47.8107,47.8287,47.7478,47.8197,46377.0
2020-10-16 13:00:00,53.21,53.24,53.15,53.16,56309.0,47.8197,47.8467,47.7658,47.7748,56309.0
2020-10-16 13:30:00,53.15,53.15,53.04,53.12,62091.0,47.7658,47.7658,47.667,47.7388,62091.0
2020-10-16 14:00:00,53.12,53.25,53.09,53.22,94709.0,47.7388,47.8557,47.7119,47.8287,94709.0
2020-10-16 14:30:00,53.22,53.29,53.16,53.29,85408.0,47.8287,47.8916,47.7748,47.8916,85408.0
2020-10-16 15:00:00,53.29,53.29,53.1,53.12,103415.0,47.8916,47.8916,47.7209,47.7388,103415.0
2020-10-16 15:30:00,53.11,53.11,53.0,53.03,421469.0,47.7299,47.7299,47.631,47.658,421469.0
2020-10-19 09:30:00,53.21,53.32,53.09,53.16,369598.0,47.8197,47.9186,47.7119,47.7748,369598.0
2020-10-19 10:00:00,53.17,53.33,53.03,53.1,342581.0,47.7838,47.9276,47.658,47.7209,342581.0
2020-10-19 10:30:00,53.09,53.13,52.83,52.87,136146.0,47.7119,47.7478,47.4782,47.5142,136146.0
2020-10-19 11:00:00,52.85,52.98,52.76,52.8,150386.0,47.4962,47.613,47.4153,47.4513,150386.0
2020-10-19 11:30:00,52.79,52.81,52.71,52.72,171844.0,47.4423,47.4603,47.3704,47.3794,171844.0
2020-10-19 12:00:00,52.72,52.89,52.7,52.78,77308.0,47.3794,47.5321,47.3614,47.4333,77308.0
2020-10-19 12:30:00,52.78,52.86,52.76,52.81,72570.0,47.4333,47.5052,47.4153,47.4603,72570.0
2020-10-19 13:00:00,52.8,52.87,52.78,52.79,59561.0,47.4513,47.5142,47.4333,47.4423,59561.0
2020-10-19 13:30:00,52.8,52.81,52.65,52.66,83622.0,47.4513,47.4603,47.3165,47.3254,83622.0
2020-10-19 14:00:00,52.66,52.73,52.61,52.72,67445.0,47.3254,47.3884,47.2805,47.3794,67445.0
2020-10-19 14:30:00,52.7,52.7,52.33,52.4,223026.0,47.3614,47.3614,47.0289,47.0918,223026.0
2020-10-19 15:00:00,52.38,52.43,52.3,52.36,202908.0,47.0738,47.1187,47.0019,47.0558,202908.0
2020-10-19 15:30:00,52.37,52.46,52.33,52.44,232688.0,47.0648,47.1457,47.0289,47.1277,232688.0
2020-10-20 09:30:00,52.69,52.78,52.52,52.78,229850.0,47.3524,47.4333,47.1996,47.4333,229850.0
2020-10-20 10:00:00,52.77,52.82,52.55,52.58,274776.0,47.4243,47.4692,47.2266,47.2535,274776.0
2020-10-20 10:30:00,52.59,52.64,52.46,52.48,211844.0,47.2625,47.3075,47.1457,47.1637,211844.0
2020-10-20 11:00:00,52.48,52.55,52.37,52.48,231080.0,47.1637,47.2266,47.0648,47.1637,231080.0
2020-10-20 11:30:00,52.47,52.47,52.23,52.32,197411.0,47.1547,47.1547,46.939,47.0199,197411.0
2020-10-20 12:00:00,52.32,52.41,52.15,52.23,285802.0,47.0199,47.1008,46.8671,46.939,285802.0
2020-10-20 12:30:00,52.22,52.76,52.15,52.4,1568181.0,46.93,47.4153,46.8671,47.0918,1568181.0
2020-10-20 13:00:00,52.41,52.53,52.33,52.36,161046.0,47.1008,47.2086,47.0289,47.0558,161046.0
2020-10-20 13:30:00,52.36,52.44,52.26,52.4,104493.0,47.0558,47.1277,46.966,47.0918,104493.0
2020-10-20 14:00:00,52.4,52.43,52.27,52.31,81300.0,47.0918,47.1187,46.975,47.0109,81300.0
2020-10-20 14:30:00,52.32,52.35,52.28,52.35,97024.0,47.0199,47.0468,46.9839,47.0468,97024.0
2020-10-20 15:00:00,52.35,52.38,52.18,52.28,204697.0,47.0468,47.0738,46.8941,46.9839,204697.0
2020-10-20 15:30:00,52.27,52.32,52.17,52.19,569661.0,46.975,47.0199,46.8851,46.9031,569661.0
2020-10-21 09:30:00,52.14,52.22,52.02,52.06,277123.0,46.8581,46.93,46.7503,46.7862,277123.0
2020-10-21 10:00:00,52.07,52.11,51.95,52.11,164983.0,46.7952,46.8312,46.6874,46.8312,164983.0
2020-10-21 10:30:00,52.11,52.35,52.09,52.24,220839.0,46.8312,47.0468,46.8132,46.948,220839.0
2020-10-21 11:00:00,52.24,52.25,52.02,52.08,159803.0,46.948,46.957,46.7503,46.8042,159803.0
2020-10-21 11:30:00,52.07,52.23,52.07,52.12,114832.0,46.7952,46.939,46.7952,46.8401,114832.0
2020-10-21 12:00:00,52.13,52.48,52.12,52.35,100961.0,46.8491,47.1637,46.8401,47.0468,100961.0
2020-10-21 12:30:00,52.36,52.36,51.85,52.01,730312.0,47.0558,47.0558,46.5975,46.7413,730312.0
2020-10-21 13:00:00,52.01,52.08,50.47,51.64,2411420.0,46.7413,46.8042,45.3573,46.4088,2411420.0
2020-10-21 13:30:00,51.65,52.25,51.57,51.91,893557.0,46.4178,46.957,46.3459,46.6514,893557.0
2020-10-21 14:00:00,51.92,52.04,51.87,51.98,257182.0,46.6604,46.7683,46.6155,46.7143,257182.0
2020-10-21 14:30:00,51.96,51.99,51.88,51.91,162855.0,46.6964,46.7233,46.6245,46.6514,162855.0
2020-10-21 15:00:00,51.92,51.94,51.74,51.8,148976.0,46.6604,46.6784,46.4986,46.5526,148976.0
2020-10-21 15:30:00,51.8,51.86,51.42,51.56,1104753.0,46.5526,46.6065,46.2111,46.3369,1104753.0
2020-10-22 09:30:00,52.03,52.09,51.86,51.98,435881.0,46.7593,46.8132,46.6065,46.7143,435881.0
2020-10-22 10:00:00,51.98,52.01,51.71,51.8,202828.0,46.7143,46.7413,46.4717,46.5526,202828.0
2020-10-22 10:30:00,51.8,51.93,51.63,51.88,243208.0,46.5526,46.6694,46.3998,46.6245,243208.0
2020-10-22 11:00:00,51.88,52.16,51.87,52.16,177173.0,46.6245,46.8761,46.6155,46.8761,177173.0
2020-10-22 11:30:00,52.14,52.23,51.92,51.93,111553.0,46.8581,46.939,46.6604,46.6694,111553.0
2020-10-22 12:00:00,51.95,51.97,51.87,51.89,99356.0,46.6874,46.7053,46.6155,46.6334,99356.0
2020-10-22 12:30:00,51.89,51.92,51.79,51.91,68065.0,46.6334,46.6604,46.5436,46.6514,68065.0
2020-10-22 13:00:00,51.91,51.94,51.63,51.69,264772.0,46.6514,46.6784,46.3998,46.4537,264772.0
2020-10-22 13:30:00,51.7,51.87,51.7,51.83,107199.0,46.4627,46.6155,46.4627,46.5795,107199.0
2020-10-22 14:00:00,51.83,51.9,51.76,51.85,138392.0,46.5795,46.6424,46.5166,46.5975,138392.0
2020-10-22 14:30:00,51.85,51.88,51.81,51.82,121801.0,46.5975,46.6245,46.5616,46.5705,121801.0
2020-10-22 15:00:00,51.83,51.83,51.75,51.82,189420.0,46.5795,46.5795,46.5076,46.5705,189420.0
2020-10-22 15:30:00,51.82,51.99,51.82,51.98,707967.0,46.5705,46.7233,46.5705,46.7143,707967.0
2020-10-23 09:30:00,52.16,52.26,51.99,52.19,303100.0,46.8761,46.966,46.7233,46.9031,303100.0
2020-10-23 10:00:00,52.19,52.23,51.98,51.99,270112.0,46.9031,46.939,46.7143,46.7233,270112.0
2020-10-23 10:30:00,51.98,51.98,51.79,51.93,246435.0,46.7143,46.7143,46.5436,46.6694,246435.0
2020-10-23 11:00:00,51.93,51.99,51.78,51.84,231967.0,46.6694,46.7233,46.5346,46.5885,231967.0
2020-10-23 11:30:00,51.84,51.99,51.8,51.98,90277.0,46.5885,46.7233,46.5526,46.7143,90277.0
2020-10-23 12:00:00,51.98,52.01,51.81,51.88,73937.0,46.7143,46.7413,46.5616,46.6245,73937.0
2020-10-23 12:30:00,51.89,51.96,51.86,51.91,72135.0,46.6334,46.6964,46.6065,46.6514,72135.0
2020-10-23 13:00:00,51.91,52.03,51.91,52.01,104888.0,46.6514,46.7593,46.6514,46.7413,104888.0
2020-10-23 13:30:00,52.02,52.08,52.0,52.06,83725.0,46.7503,46.8042,46.7323,46.7862,83725.0
2020-10-23 14:00:00,52.06,52.69,52.04,52.26,1603021.0,46.7862,47.3524,46.7683,46.966,1603021.0
2020-10-23 14:30:00,52.26,52.27,51.88,51.96,512397.0,46.966,46.975,46.6245,46.6964,512397.0
2020-10-23 15:00:00,51.97,52.03,51.93,51.96,324747.0,46.7053,46.7593,46.6694,46.6964,324747.0
2020-10-23 15:30:00,51.96,52.05,51.87,52.01,957720.0,46.6964,46.7772,46.6155,46.7413,957720.0
2020-10-26 09:30:00,52.87,53.36,52.76,53.17,977840.0,47.5142,47.9545,47.4153,47.7838,977840.0
2020-10-26 10:00:00,53.16,53.24,52.92,52.97,428298.0,47.7748,47.8467,47.5591,47.604,428298.0
2020-10-26 10:30:00,52.97,52.99,52.86,52.95,350474.0,47.604,47.622,47.5052,47.5861,350474.0
2020-10-26 11:00:00,52.95,52.95,52.67,52.88,288342.0,47.5861,47.5861,47.3344,47.5232,288342.0
2020-10-26 11:30:00,52.87,52.87,52.73,52.77,224454.0,47.5142,47.5142,47.3884,47.4243,224454.0
2020-10-26 12:00:00,52.78,52.92,52.71,52.74,223916.0,47.4333,47.5591,47.3704,47.3973,223916.0
2020-10-26 12:30:00,52.74,52.75,52.62,52.75,241636.0,47.3973,47.4063,47.2895,47.4063,241636.0
2020-10-26 13:00:00,52.75,52.76,52.66,52.68,187388.0,47.4063,47.4153,47.3254,47.3434,187388.0
2020-10-26 13:30:00,52.69,52.79,52.54,52.77,216216.0,47.3524,47.4423,47.2176,47.4243,216216.0
2020-10-26 14:00:00,52.76,53.04,52.74,53.04,179783.0,47.4153,47.667,47.3973,47.667,179783.0
2020-10-26 14:30:00,53.03,53.07,52.96,53.04,243608.0,47.658,47.6939,47.5951,47.667,243608.0
2020-10-26 15:00:00,53.04,53.08,52.97,52.98,259611.0,47.667,47.7029,47.604,47.613,259611.0
2020-10-26 15:30:00,52.98,53.1,52.84,53.09,595792.0,47.613,47.7209,47.4872,47.7119,595792.0
2020-10-27 09:30:00,53.31,53.49,53.15,53.16,391605.0,47.9096,48.0714,47.7658,47.7748,391605.0
2020-10-27 10:00:00,53.15,53.31,52.88,52.88,257417.0,47.7658,47.9096,47.5232,47.5232,257417.0
2020-10-27 10:30:00,52.88,53.11,52.86,52.89,281465.0,47.5232,47.7299,47.5052,47.5321,281465.0
2020-10-27 11:00:00,52.89,52.98,52.81,52.9,176117.0,47.5321,47.613,47.4603,47.5411,176117.0
2020-10-27 11:30:00,52.9,53.04,52.84,52.96,164201.0,47.5411,47.667,47.4872,47.5951,164201.0
2020-10-27 12:00:00,52.96,53.04,52.9,52.9,129600.0,47.5951,47.667,47.5411,47.5411,129600.0
2020-10-27 12:30:00,52.91,52.91,52.56,52.6,251335.0,47.5501,47.5501,47.2356,47.2715,251335.0
2020-10-27 13:00:00,52.6,52.62,52.4,52.55,278018.0,47.2715,47.2895,47.0918,47.2266,278018.0
2020-10-27 13:30:00,52.55,52.59,52.5,52.5,117727.0,47.2266,47.2625,47.1817,47.1817,117727.0
2020-10-27 14:00:00,52.5,52.58,52.49,52.52,118993.0,47.1817,47.2535,47.1727,47.1996,118993.0
2020-10-27 14:30:00,52.52,52.62,52.46,52.5,138225.0,47.1996,47.2895,47.1457,47.1817,138225.0
2020-10-27 15:00:00,52.5,52.56,52.38,52.54,201813.0,47.1817,47.2356,47.0738,47.2176,201813.0
2020-10-27 15:30:00,52.54,52.56,52.46,52.49,458032.0,47.2176,47.2356,47.1457,47.1727,458032.0
2020-10-28 09:30:00,51.9,51.95,51.61,51.76,351834.0,46.6424,46.6874,46.3818,46.5166,351834.0
2020-10-28 10:00:00,51.76,51.9,51.18,51.24,211742.0,46.5166,46.6424,45.9954,46.0493,211742.0
2020-10-28 10:30:00,51.23,51.35,51.16,51.23,251702.0,46.0403,46.1482,45.9774,46.0403,251702.0
2020-10-28 11:00:00,51.22,51.27,51.02,51.06,290210.0,46.0313,46.0763,45.8516,45.8875,290210.0
2020-10-28 11:30:00,51.04,51.23,50.91,51.16,174387.0,45.8696,46.0403,45.7527,45.9774,174387.0
2020-10-28 12:00:00,51.18,51.25,51.05,51.07,124730.0,45.9954,46.0583,45.8785,45.8965,124730.0
2020-10-28 12:30:00,51.07,51.24,51.07,51.18,131837.0,45.8965,46.0493,45.8965,45.9954,131837.0
2020-10-28 13:00:00,51.17,51.22,51.1,51.22,91740.0,45.9864,46.0313,45.9235,46.0313,91740.0
2020-10-28 13:30:00,51.22,51.37,51.18,51.31,88363.0,46.0313,46.1661,45.9954,46.1122,88363.0
2020-10-28 14:00:00,51.3,51.35,51.14,51.35,70100.0,46.1032,46.1482,45.9594,46.1482,70100.0
2020-10-28 14:30:00,51.36,51.38,51.26,51.34,87570.0,46.1571,46.1751,46.0673,46.1392,87570.0
2020-10-28 15:00:00,51.35,51.38,51.25,51.33,166462.0,46.1482,46.1751,46.0583,46.1302,166462.0
2020-10-28 15:30:00,51.32,51.41,50.97,50.98,484066.0,46.1212,46.2021,45.8066,45.8156,484066.0
2020-10-29 09:30:00,51.06,51.07,50.41,50.84,511752.0,45.8875,45.8965,45.3034,45.6898,511752.0
2020-10-29 10:00:00,50.85,51.0,50.79,50.99,260391.0,45.6988,45.8336,45.6449,45.8246,260391.0
2020-10-29 10:30:00,51.0,51.0,50.68,50.87,144798.0,45.8336,45.8336,45.546,45.7168,144798.0
2020-10-29 11:00:00,50.9,51.05,50.83,50.89,409306.0,45.7437,45.8785,45.6808,45.7348,409306.0
2020-10-29 11:30:00,50.89,51.0,50.79,50.89,165358.0,45.7348,45.8336,45.6449,45.7348,165358.0
2020-10-29 12:00:00,50.9,51.0,50.86,50.86,130750.0,45.7437,45.8336,45.7078,45.7078,130750.0
2020-10-29 12:30:00,50.88,50.96,50.79,50.92,220864.0,45.7258,45.7977,45.6449,45.7617,220864.0
2020-10-29 13:00:00,50.93,51.13,50.93,51.13,99451.0,45.7707,45.9504,45.7707,45.9504,99451.0
2020-10-29 13:30:00,51.13,51.3,51.12,51.27,84125.0,45.9504,46.1032,45.9415,46.0763,84125.0
2020-10-29 14:00:00,51.27,51.42,51.25,51.35,96138.0,46.0763,46.2111,46.0583,46.1482,96138.0
2020-10-29 14:30:00,51.34,51.45,51.31,51.34,131407.0,46.1392,46.238,46.1122,46.1392,131407.0
2020-10-29 15:00:00,51.34,51.4,51.23,51.36,210582.0,46.1392,46.1931,46.0403,46.1571,210582.0
2020-10-29 15:30:00,51.36,51.38,51.06,51.06,363951.0,46.1571,46.1751,45.8875,45.8875,363951.0
2020-10-30 09:30:00,50.94,51.2,50.81,50.83,267379.0,45.7797,46.0133,45.6629,45.6808,267379.0
2020-10-30 10:00:00,50.84,50.9,50.65,50.69,121758.0,45.6898,45.7437,45.5191,45.555,121758.0
2020-10-30 10:30:00,50.69,50.7,50.41,50.41,144556.0,45.555,45.564,45.3034,45.3034,144556.0
2020-10-30 11:00:00,50.4,50.56,50.38,50.45,146220.0,45.2944,45.4382,45.2764,45.3393,146220.0
2020-10-30 11:30:00,50.46,50.58,50.42,50.57,164676.0,45.3483,45.4562,45.3124,45.4472,164676.0
2020-10-30 12:00:00,50.56,50.59,50.46,50.52,488985.0,45.4382,45.4651,45.3483,45.4022,488985.0
2020-10-30 12:30:00,50.52,50.53,50.17,50.2,255359.0,45.4022,45.4112,45.0877,45.1146,255359.0
2020-10-30 13:00:00,50.2,50.26,50.06,50.11,219988.0,45.1146,45.1686,44.9888,45.0338,219988.0
2020-10-30 13:30:00,50.1,50.18,50.06,50.07,261374.0,45.0248,45.0967,44.9888,44.9978,261374.0
2020-10-30 14:00:00,50.07,50.08,49.87,49.92,312380.0,44.9978,45.0068,44.8181,44.863,312380.0
2020-10-30 14:30:00,49.92,49.99,49.79,49.97,196925.0,44.863,44.9259,44.7462,44.9079,196925.0
2020-10-30 15:00:00,49.97,50.02,49.86,50.0,231897.0,44.9079,44.9529,44.8091,44.9349,231897.0
2020-10-30 15:30:00,50.01,50.18,49.89,50.17,589440.0,44.9439,45.0967,44.8361,45.0877,589440.0
2020-11-02 09:30:00,50.46,50.66,50.33,50.58,327528.0,45.3483,45.528,45.2315,45.4562,327528.0
2020-11-02 10:00:00,50.59,50.64,50.34,50.46,345084.0,45.4651,45.5101,45.2405,45.3483,345084.0
2020-11-02 10:30:00,50.46,50.54,50.41,50.43,208293.0,45.3483,45.4202,45.3034,45.3213,208293.0
2020-11-02 11:00:00,50.42,50.44,50.15,50.25,265831.0,45.3124,45.3303,45.0697,45.1596,265831.0
2020-11-02 11:30:00,50.25,50.61,50.19,50.56,239924.0,45.1596,45.4831,45.1057,45.4382,239924.0
2020-11-02 12:00:00,50.57,50.6,50.46,50.6,103249.0,45.4472,45.4741,45.3483,45.4741,103249.0
2020-11-02 12:30:00,50.62,50.63,50.51,50.56,89105.0,45.4921,45.5011,45.3932,45.4382,89105.0
2020-11-02 13:00:00,50.58,50.58,50.34,50.44,102639.0,45.4562,45.4562,45.2405,45.3303,102639.0
2020-11-02 13:30:00,50.44,50.46,50.2,50.24,119199.0,45.3303,45.3483,45.1146,45.1506,119199.0
2020-11-02 14:00:00,50.25,50.51,50.25,50.49,241399.0,45.1596,45.3932,45.1596,45.3753,241399.0
2020-11-02 14:30:00,50.5,50.51,50.43,50.49,172348.0,45.3843,45.3932,45.3213,45.3753,172348.0
2020-11-02 15:00:00,50.49,50.72,50.48,50.63,236096.0,45.3753,45.582,45.3663,45.5011,236096.0
2020-11-02 15:30:00,50.63,50.71,50.53,50.62,395591.0,45.5011,45.573,45.4112,45.4921,395591.0
2020-11-03 09:30:00,51.47,51.6,51.28,51.52,428329.0,46.256,46.3728,46.0852,46.3009,428329.0
2020-11-03 10:00:00,51.52,51.68,51.51,51.54,228793.0,46.3009,46.4447,46.2919,46.3189,228793.0
2020-11-03 10:30:00,51.53,51.7,51.5,51.68,158170.0,46.3099,46.4627,46.283,46.4447,158170.0
2020-11-03 11:00:00,51.68,51.87,51.55,51.82,148816.0,46.4447,46.6155,46.3279,46.5705,148816.0
2020-11-03 11:30:00,51.82,52.07,51.78,51.79,316413.0,46.5705,46.7952,46.5346,46.5436,316413.0
2020-11-03 12:00:00,51.79,51.86,51.71,51.79,163519.0,46.5436,46.6065,46.4717,46.5436,163519.0
2020-11-03 12:30:00,51.78,51.87,51.71,51.71,77404.0,46.5346,46.6155,46.4717,46.4717,77404.0
2020-11-03 13:00:00,51.72,51.72,51.63,51.69,87947.0,46.4807,46.4807,46.3998,46.4537,87947.0
2020-11-03 13:30:00,51.69,51.73,51.61,51.63,75944.0,46.4537,46.4897,46.3818,46.3998,75944.0
2020-11-03 14:00:00,51.61,51.7,51.6,51.65,75237.0,46.3818,46.4627,46.3728,46.4178,75237.0
2020-11-03 14:30:00,51.66,51.73,51.65,51.68,94057.0,46.4267,46.4897,46.4178,46.4447,94057.0
2020-11-03 15:00:00,51.67,51.71,51.56,51.68,145727.0,46.4357,46.4717,46.3369,46.4447,145727.0
2020-11-03 15:30:00,51.67,51.89,51.64,51.69,310134.0,46.4357,46.6334,46.4088,46.4537,310134.0
2020-11-04 09:30:00,53.95,54.64,53.91,54.64,793852.0,48.4848,49.1049,48.4488,49.1049,793852.0
2020-11-04 10:00:00,54.64,55.08,54.62,54.95,530802.0,49.1049,49.5003,49.0869,49.3835,530802.0
2020-11-04 10:30:00,54.98,55.35,54.93,55.33,341524.0,49.4104,49.7429,49.3655,49.725,341524.0
2020-11-04 11:00:00,55.33,55.37,54.96,55.1,327501.0,49.725,49.7609,49.3925,49.5183,327501.0
2020-11-04 11:30:00,55.13,55.29,55.12,55.23,239699.0,49.5452,49.689,49.5362,49.6351,239699.0
2020-11-04 12:00:00,55.24,55.3,54.81,55.17,696014.0,49.6441,49.698,49.2576,49.5812,696014.0
2020-11-04 12:30:00,55.17,55.24,54.93,55.09,308485.0,49.5812,49.6441,49.3655,49.5093,308485.0
2020-11-04 13:00:00,55.09,55.27,55.08,55.25,154891.0,49.5093,49.671,49.5003,49.6531,154891.0
2020-11-04 13:30:00,55.26,55.35,55.13,55.21,307091.0,49.6621,49.7429,49.5452,49.6171,307091.0
2020-11-04 14:00:00,55.21,55.37,55.18,55.35,172302.0,49.6171,49.7609,49.5902,49.7429,172302.0
2020-11-04 14:30:00,55.36,55.37,55.27,55.27,201967.0,49.7519,49.7609,49.671,49.671,201967.0
2020-11-04 15:00:00,55.27,55.3,54.87,54.87,426159.0,49.671,49.698,49.3116,49.3116,426159.0
2020-11-04 15:30:00,54.88,55.08,54.86,55.03,819382.0,49.3206,49.5003,49.3026,49.4554,819382.0
2020-11-05 09:30:00,56.06,56.39,55.55,56.0,991654.0,50.381,50.6776,49.9227,50.3271,991654.0
2020-11-05 10:00:00,56.03,56.03,55.54,55.63,628070.0,50.3541,50.3541,49.9137,49.9946,628070.0
2020-11-05 10:30:00,55.62,55.8,55.54,55.64,404132.0,49.9856,50.1474,49.9137,50.0036,404132.0
2020-11-05 11:00:00,55.63,55.87,55.54,55.83,519617.0,49.9946,50.2103,49.9137,50.1743,519617.0
2020-11-05 11:30:00,55.84,56.0,55.51,55.62,365267.0,50.1833,50.3271,49.8867,49.9856,365267.0
2020-11-05 12:00:00,55.62,55.62,55.37,55.48,257022.0,49.9856,49.9856,49.7609,49.8598,257022.0
2020-11-05 12:30:00,55.48,55.56,55.42,55.49,230311.0,49.8598,49.9317,49.8059,49.8688,230311.0
2020-11-05 13:00:00,55.48,55.55,55.34,55.54,335021.0,49.8598,49.9227,49.734,49.9137,335021.0
2020-11-05 13:30:00,55.54,55.66,55.5,55.59,202316.0,49.9137,50.0215,49.8777,49.9586,202316.0
2020-11-05 14:00:00,55.57,55.82,55.54,55.58,227325.0,49.9407,50.1653,49.9137,49.9496,227325.0
2020-11-05 14:30:00,55.57,55.73,55.49,55.55,195934.0,49.9407,50.0844,49.8688,49.9227,195934.0
2020-11-05 15:00:00,55.54,55.54,55.27,55.43,334505.0,49.9137,49.9137,49.671,49.8148,334505.0
2020-11-05 15:30:00,55.43,55.46,55.1,55.22,761003.0,49.8148,49.8418,49.5183,49.6261,761003.0
2020-11-06 09:30:00,55.7,55.88,55.56,55.68,554461.0,50.0575,50.2193,49.9317,50.0395,554461.0
2020-11-06 10:00:00,55.69,55.96,55.61,55.88,478126.0,50.0485,50.2911,49.9766,50.2193,478126.0
2020-11-06 10:30:00,55.88,55.89,55.47,55.64,231450.0,50.2193,50.2282,49.8508,50.0036,231450.0
2020-11-06 11:00:00,55.63,55.9,55.54,55.79,409748.0,49.9946,50.2372,49.9137,50.1384,409748.0
2020-11-06 11:30:00,55.8,55.95,55.73,55.89,165185.0,50.1474,50.2822,50.0844,50.2282,165185.0
2020-11-06 12:00:00,55.89,55.92,55.67,55.73,110392.0,50.2282,50.2552,50.0305,50.0844,110392.0
2020-11-06 12:30:00,55.73,55.84,55.67,55.8,144723.0,50.0844,50.1833,50.0305,50.1474,144723.0
2020-11-06 13:00:00,55.79,55.84,55.67,55.75,110517.0,50.1384,50.1833,50.0305,50.1024,110517.0
2020-11-06 13:30:00,55.74,55.81,55.7,55.7,83992.0,50.0934,50.1563,50.0575,50.0575,83992.0
2020-11-06 14:00:00,55.7,55.75,55.59,55.74,95728.0,50.0575,50.1024,49.9586,50.0934,95728.0
2020-11-06 14:30:00,55.74,55.75,55.64,55.67,82354.0,50.0934,50.1024,50.0036,50.0305,82354.0
2020-11-06 15:00:00,55.66,55.66,55.43,55.51,127343.0,50.0215,50.0215,49.8148,49.8867,127343.0
2020-11-06 15:30:00,55.53,55.77,55.5,55.53,282631.0,49.9047,50.1204,49.8777,49.9047,282631.0
2020-11-09 09:30:00,54.75,54.86,53.88,54.46,812211.0,49.2037,49.3026,48.4219,48.9431,812211.0
2020-11-09 10:00:00,54.48,54.8,54.4,54.48,334962.0,48.9611,49.2487,48.8892,48.9611,334962.0
2020-11-09 10:30:00,54.5,55.12,54.5,55.08,295402.0,48.9791,49.5362,48.9791,49.5003,295402.0
2020-11-09 11:00:00,55.08,55.08,54.64,54.74,247969.0,49.5003,49.5003,49.1049,49.1947,247969.0
2020-11-09 11:30:00,54.73,54.83,54.35,54.42,226358.0,49.1858,49.2756,48.8442,48.9072,226358.0
2020-11-09 12:00:00,54.44,54.65,54.37,54.61,111977.0,48.9251,49.1139,48.8622,49.0779,111977.0
2020-11-09 12:30:00,54.62,54.85,54.55,54.76,124300.0,49.0869,49.2936,49.024,49.2127,124300.0
2020-11-09 13:00:00,54.77,54.8,54.59,54.62,85173.0,49.2217,49.2487,49.0599,49.0869,85173.0
2020-11-09 13:30:00,54.63,54.66,54.5,54.62,118711.0,49.0959,49.1228,48.9791,49.0869,118711.0
2020-11-09 14:00:00,54.61,54.63,54.39,54.44,116128.0,49.0779,49.0959,48.8802,48.9251,116128.0
2020-11-09 14:30:00,54.44,54.58,54.39,54.5,156449.0,48.9251,49.0509,48.8802,48.9791,156449.0
2020-11-09 15:00:00,54.48,54.55,54.29,54.39,233982.0,48.9611,49.024,48.7903,48.8802,233982.0
2020-11-09 15:30:00,54.39,54.51,54.03,54.05,356558.0,48.8802,48.988,48.5567,48.5746,356558.0
2020-11-10 09:30:00,56.69,56.69,56.01,56.29,1016999.0,50.9472,50.9472,50.3361,50.5877,1016999.0
2020-11-10 10:00:00,56.29,56.6,56.09,56.13,408174.0,50.5877,50.8663,50.408,50.4439,408174.0
2020-11-10 10:30:00,56.11,56.37,55.98,56.25,371540.0,50.426,50.6596,50.3091,50.5518,371540.0
2020-11-10 11:00:00,56.26,56.63,56.25,56.61,251545.0,50.5608,50.8933,50.5518,50.8753,251545.0
2020-11-10 11:30:00,56.59,56.59,56.29,56.38,195292.0,50.8573,50.8573,50.5877,50.6686,195292.0
2020-11-10 12:00:00,56.37,56.7,56.37,56.59,189178.0,50.6596,50.9562,50.6596,50.8573,189178.0
2020-11-10 12:30:00,56.6,56.7,56.53,56.62,630633.0,50.8663,50.9562,50.8034,50.8843,630633.0
2020-11-10 13:00:00,56.63,56.75,56.59,56.67,179497.0,50.8933,51.0011,50.8573,50.9292,179497.0
2020-11-10 13:30:00,56.67,56.75,56.61,56.68,162497.0,50.9292,51.0011,50.8753,50.9382,162497.0
2020-11-10 14:00:00,56.69,56.85,56.62,56.75,157053.0,50.9472,51.091,50.8843,51.0011,157053.0
2020-11-10 14:30:00,56.75,56.83,56.71,56.76,169012.0,51.0011,51.073,50.9652,51.0101,169012.0
2020-11-10 15:00:00,56.75,56.75,56.52,56.55,246074.0,51.0011,51.0011,50.7944,50.8214,246074.0
2020-11-10 15:30:00,56.55,56.66,56.5,56.55,477593.0,50.8214,50.9202,50.7764,50.8214,477593.0
2020-11-11 09:30:00,57.52,57.75,57.32,57.49,734622.0,51.6931,51.8998,51.5134,51.6662,734622.0
2020-11-11 10:00:00,57.49,57.65,57.45,57.65,391971.0,51.6662,51.8099,51.6302,51.8099,391971.0
2020-11-11 10:30:00,57.65,57.87,57.55,57.86,235104.0,51.8099,52.0077,51.7201,51.9987,235104.0
2020-11-11 11:00:00,57.85,58.05,57.81,58.05,326778.0,51.9897,52.1694,51.9537,52.1694,326778.0
2020-11-11 11:30:00,58.06,58.06,57.7,57.73,183333.0,52.1784,52.1784,51.8549,51.8818,183333.0
2020-11-11 12:00:00,57.73,57.9,57.71,57.86,154532.0,51.8818,52.0346,51.8639,51.9987,154532.0
2020-11-11 12:30:00,57.85,58.03,57.85,57.93,200033.0,51.9897,52.1515,51.9897,52.0616,200033.0
2020-11-11 13:00:00,57.94,57.99,57.9,57.96,127703.0,52.0706,52.1155,52.0346,52.0885,127703.0
2020-11-11 13:30:00,57.96,58.02,57.8,57.84,122103.0,52.0885,52.1425,51.9448,51.9807,122103.0
2020-11-11 14:00:00,57.84,57.9,57.78,57.85,129435.0,51.9807,52.0346,51.9268,51.9897,129435.0
2020-11-11 14:30:00,57.84,57.88,57.78,57.85,138563.0,51.9807,52.0167,51.9268,51.9897,138563.0
2020-11-11 15:00:00,57.86,57.95,57.83,57.93,140918.0,51.9987,52.0796,51.9717,52.0616,140918.0
2020-11-11 15:30:00,57.92,58.08,57.85,58.02,346108.0,52.0526,52.1964,51.9897,52.1425,346108.0
2020-11-12 09:30:00,56.81,57.1,56.75,57.1,405731.0,51.055,51.3157,51.0011,51.3157,405731.0
2020-11-12 10:00:00,57.12,57.13,56.93,56.97,162736.0,51.3336,51.3426,51.1629,51.1988,162736.0
2020-11-12 10:30:00,56.98,57.07,56.9,56.94,154295.0,51.2078,51.2887,51.1359,51.1719,154295.0
2020-11-12 11:00:00,56.94,57.37,56.93,57.35,147850.0,51.1719,51.5583,51.1629,51.5403,147850.0
2020-11-12 11:30:00,57.35,57.35,56.86,56.91,381419.0,51.5403,51.5403,51.1,51.1449,381419.0
2020-11-12 12:00:00,56.9,56.96,56.76,56.77,102070.0,51.1359,51.1898,51.0101,51.0191,102070.0
2020-11-12 12:30:00,56.78,56.83,56.57,56.65,123229.0,51.0281,51.073,50.8394,50.9113,123229.0
2020-11-12 13:00:00,56.65,56.66,56.48,56.57,93973.0,50.9113,50.9202,50.7585,50.8394,93973.0
2020-11-12 13:30:00,56.58,56.79,56.56,56.79,90334.0,50.8483,51.0371,50.8304,51.0371,90334.0
2020-11-12 14:00:00,56.79,56.85,56.74,56.81,132001.0,51.0371,51.091,50.9921,51.055,132001.0
2020-11-12 14:30:00,56.81,56.89,56.72,56.73,101473.0,51.055,51.1269,50.9742,50.9831,101473.0
2020-11-12 15:00:00,56.73,56.76,56.65,56.69,142813.0,50.9831,51.0101,50.9113,50.9472,142813.0
2020-11-12 15:30:00,56.69,56.88,56.63,56.84,328123.0,50.9472,51.118,50.8933,51.082,328123.0
2020-11-13 09:30:00,56.87,56.98,56.76,56.98,253851.0,51.109,51.2078,51.0101,51.2078,253851.0
2020-11-13 10:00:00,56.98,57.15,56.94,57.05,295463.0,51.2078,51.3606,51.1719,51.2707,295463.0
2020-11-13 10:30:00,57.03,57.12,57.0,57.09,132775.0,51.2528,51.3336,51.2258,51.3067,132775.0
2020-11-13 11:00:00,57.1,57.13,56.98,57.0,150660.0,51.3157,51.3426,51.2078,51.2258,150660.0
2020-11-13 11:30:00,57.0,57.05,56.83,56.91,261933.0,51.2258,51.2707,51.073,51.1449,261933.0
2020-11-13 12:00:00,56.91,57.04,56.9,57.03,75090.0,51.1449,51.2617,51.1359,51.2528,75090.0
2020-11-13 12:30:00,57.03,57.15,57.01,57.14,54022.0,51.2528,51.3606,51.2348,51.3516,54022.0
2020-11-13 13:00:00,57.15,57.27,57.14,57.25,75162.0,51.3606,51.4684,51.3516,51.4505,75162.0
2020-11-13 13:30:00,57.25,57.25,57.11,57.12,65354.0,51.4505,51.4505,51.3247,51.3336,65354.0
2020-11-13 14:00:00,57.11,57.33,57.1,57.3,77708.0,51.3247,51.5224,51.3157,51.4954,77708.0
2020-11-13 14:30:00,57.3,57.33,57.24,57.29,85413.0,51.4954,51.5224,51.4415,51.4864,85413.0
2020-11-13 15:00:00,57.29,57.3,57.13,57.25,163510.0,51.4864,51.4954,51.3426,51.4505,163510.0
2020-11-13 15:30:00,57.24,57.42,57.23,57.38,472471.0,51.4415,51.6032,51.4325,51.5673,472471.0
2020-11-16 09:30:00,56.46,56.75,56.46,56.69,842114.0,50.7405,51.0011,50.7405,50.9472,842114.0
2020-11-16 10:00:00,56.68,56.77,56.56,56.75,402644.0,50.9382,51.0191,50.8304,51.0011,402644.0
2020-11-16 10:30:00,56.74,56.74,56.42,56.45,313431.0,50.9921,50.9921,50.7046,50.7315,313431.0
2020-11-16 11:00:00,56.45,56.62,56.4,56.62,387112.0,50.7315,50.8843,50.6866,50.8843,387112.0
2020-11-16 11:30:00,56.63,56.67,56.42,56.47,165718.0,50.8933,50.9292,50.7046,50.7495,165718.0
2020-11-16 12:00:00,56.47,56.5,56.31,56.32,171942.0,50.7495,50.7764,50.6057,50.6147,171942.0
2020-11-16 12:30:00,56.33,56.39,56.18,56.18,176097.0,50.6237,50.6776,50.4889,50.4889,176097.0
2020-11-16 13:00:00,56.17,56.19,56.09,56.1,172137.0,50.4799,50.4979,50.408,50.417,172137.0
2020-11-16 13:30:00,56.09,56.17,56.08,56.16,277513.0,50.408,50.4799,50.399,50.4709,277513.0
2020-11-16 14:00:00,56.16,56.21,56.12,56.15,249276.0,50.4709,50.5158,50.4349,50.4619,249276.0
2020-11-16 14:30:00,56.15,56.22,56.09,56.14,249154.0,50.4619,50.5248,50.408,50.4529,249154.0
2020-11-16 15:00:00,56.14,56.19,56.07,56.09,328548.0,50.4529,50.4979,50.39,50.408,328548.0
2020-11-16 15:30:00,56.09,56.28,56.08,56.27,578941.0,50.408,50.5787,50.399,50.5697,578941.0
2020-11-17 09:30:00,55.12,55.42,54.99,55.02,737516.0,49.5362,49.8059,49.4194,49.4464,737516.0
2020-11-17 10:00:00,55.03,55.15,54.78,54.83,572068.0,49.4554,49.5632,49.2307,49.2756,572068.0
2020-11-17 10:30:00,54.83,54.88,54.75,54.8,430019.0,49.2756,49.3206,49.2037,49.2487,430019.0
2020-11-17 11:00:00,54.8,55.01,54.78,54.94,328675.0,49.2487,49.4374,49.2307,49.3745,328675.0
2020-11-17 11:30:00,54.93,55.28,54.92,55.22,189776.0,49.3655,49.68,49.3565,49.6261,189776.0
2020-11-17 12:00:00,55.21,55.33,55.19,55.28,142390.0,49.6171,49.725,49.5992,49.68,142390.0
2020-11-17 12:30:00,55.29,55.29,55.16,55.26,95172.0,49.689,49.689,49.5722,49.6621,95172.0
2020-11-17 13:00:00,55.26,55.32,55.19,55.19,90724.0,49.6621,49.716,49.5992,49.5992,90724.0
2020-11-17 13:30:00,55.19,55.3,55.17,55.23,122690.0,49.5992,49.698,49.5812,49.6351,122690.0
2020-11-17 14:00:00,55.22,55.28,55.17,55.17,125098.0,49.6261,49.68,49.5812,49.5812,125098.0
2020-11-17 14:30:00,55.18,55.22,55.16,55.18,115507.0,49.5902,49.6261,49.5722,49.5902,115507.0
2020-11-17 15:00:00,55.18,55.2,55.05,55.05,164627.0,49.5902,49.6081,49.4733,49.4733,164627.0
2020-11-17 15:30:00,55.06,55.07,54.9,54.96,754483.0,49.4823,49.4913,49.3385,49.3925,754483.0
2020-11-18 09:30:00,55.33,55.34,55.15,55.29,587517.0,49.725,49.734,49.5632,49.689,587517.0
2020-11-18 10:00:00,55.3,55.31,54.83,54.85,418979.0,49.698,49.707,49.2756,49.2936,418979.0
2020-11-18 10:30:00,54.84,54.95,54.65,54.66,292171.0,49.2846,49.3835,49.1139,49.1228,292171.0
2020-11-18 11:00:00,54.67,54.72,54.59,54.65,254611.0,49.1318,49.1768,49.0599,49.1139,254611.0
2020-11-18 11:30:00,54.64,54.67,54.54,54.58,114696.0,49.1049,49.1318,49.015,49.0509,114696.0
2020-11-18 12:00:00,54.58,54.72,54.57,54.66,113652.0,49.0509,49.1768,49.042,49.1228,113652.0
2020-11-18 12:30:00,54.66,54.69,54.47,54.51,110353.0,49.1228,49.1498,48.9521,48.988,110353.0
2020-11-18 13:00:00,54.51,54.53,54.41,54.45,169679.0,48.988,49.006,48.8982,48.9341,169679.0
2020-11-18 13:30:00,54.44,54.46,54.31,54.33,122620.0,48.9251,48.9431,48.8083,48.8263,122620.0
2020-11-18 14:00:00,54.32,54.33,54.2,54.25,176095.0,48.8173,48.8263,48.7094,48.7544,176095.0
2020-11-18 14:30:00,54.25,54.26,54.16,54.2,171846.0,48.7544,48.7634,48.6735,48.7094,171846.0
2020-11-18 15:00:00,54.21,54.22,54.13,54.15,264493.0,48.7184,48.7274,48.6465,48.6645,264493.0
2020-11-18 15:30:00,54.16,54.17,53.96,54.01,797220.0,48.6735,48.6825,48.4938,48.5387,797220.0
2020-11-19 09:30:00,54.24,54.25,53.97,54.05,836132.0,48.7454,48.7544,48.5027,48.5746,836132.0
2020-11-19 10:00:00,54.05,54.07,53.72,53.77,550912.0,48.5746,48.5926,48.2781,48.323,550912.0
2020-11-19 10:30:00,53.78,54.04,53.67,53.72,573642.0,48.332,48.5656,48.2331,48.2781,573642.0
2020-11-19 11:00:00,53.73,54.06,53.73,53.79,543170.0,48.2871,48.5836,48.2871,48.341,543170.0
2020-11-19 11:30:00,53.79,53.9,53.75,53.86,243933.0,48.341,48.4398,48.305,48.4039,243933.0
2020-11-19 12:00:00,53.85,54.03,53.83,53.98,169174.0,48.3949,48.5567,48.3769,48.5117,169174.0
2020-11-19 12:30:00,53.99,54.0,53.86,53.87,125267.0,48.5207,48.5297,48.4039,48.4129,125267.0
2020-11-19 13:00:00,53.87,54.03,53.86,54.0,110699.0,48.4129,48.5567,48.4039,48.5297,110699.0
2020-11-19 13:30:00,54.01,54.1,53.96,54.03,176209.0,48.5387,48.6196,48.4938,48.5567,176209.0
2020-11-19 14:00:00,54.02,54.08,53.84,53.86,220859.0,48.5477,48.6016,48.3859,48.4039,220859.0
2020-11-19 14:30:00,53.87,54.0,53.86,54.0,186523.0,48.4129,48.5297,48.4039,48.5297,186523.0
2020-11-19 15:00:00,53.99,54.11,53.97,54.03,227114.0,48.5207,48.6286,48.5027,48.5567,227114.0
2020-11-19 15:30:00,54.03,54.19,53.94,54.03,1154411.0,48.5567,48.7005,48.4758,48.5567,1154411.0
2020-11-20 09:30:00,54.88,54.92,54.73,54.79,583145.0,49.3206,49.3565,49.1858,49.2397,583145.0
2020-11-20 10:00:00,54.78,54.98,54.67,54.98,380171.0,49.2307,49.4104,49.1318,49.4104,380171.0
2020-11-20 10:30:00,54.98,55.1,54.92,55.09,188510.0,49.4104,49.5183,49.3565,49.5093,188510.0
2020-11-20 11:00:00,55.08,55.33,55.07,55.31,378516.0,49.5003,49.725,49.4913,49.707,378516.0
2020-11-20 11:30:00,55.31,55.42,54.78,55.13,323188.0,49.707,49.8059,49.2307,49.5452,323188.0
2020-11-20 12:00:00,55.13,55.13,54.98,55.02,231867.0,49.5452,49.5452,49.4104,49.4464,231867.0
2020-11-20 12:30:00,55.03,55.04,54.93,54.95,182246.0,49.4554,49.4643,49.3655,49.3835,182246.0
2020-11-20 13:00:00,54.95,55.08,54.92,55.0,166639.0,49.3835,49.5003,49.3565,49.4284,166639.0
2020-11-20 13:30:00,55.0,55.09,54.99,55.04,156099.0,49.4284,49.5093,49.4194,49.4643,156099.0
2020-11-20 14:00:00,55.05,55.15,55.05,55.08,129529.0,49.4733,49.5632,49.4733,49.5003,129529.0
2020-11-20 14:30:00,55.08,55.3,55.07,55.29,140443.0,49.5003,49.698,49.4913,49.689,140443.0
2020-11-20 15:00:00,55.3,55.38,55.22,55.24,189227.0,49.698,49.7699,49.6261,49.6441,189227.0
2020-11-20 15:30:00,55.24,55.38,55.21,55.3,353310.0,49.6441,49.7699,49.6171,49.698,353310.0
2020-11-23 09:30:00,54.52,54.67,53.68,53.68,2335722.0,48.997,49.1318,48.2421,48.2421,2335722.0
2020-11-23 10:00:00,53.69,53.73,53.32,53.57,1475106.0,48.2511,48.2871,47.9186,48.1433,1475106.0
2020-11-23 10:30:00,53.56,53.85,53.5,53.71,819299.0,48.1343,48.3949,48.0804,48.2691,819299.0
2020-11-23 11:00:00,53.73,53.79,53.45,53.57,683308.0,48.2871,48.341,48.0354,48.1433,683308.0
2020-11-23 11:30:00,53.59,53.74,53.35,53.71,390678.0,48.1612,48.296,47.9455,48.2691,390678.0
2020-11-23 12:00:00,53.71,54.21,53.64,54.15,549055.0,48.2691,48.7184,48.2062,48.6645,549055.0
2020-11-23 12:30:00,54.14,54.57,54.13,54.44,535435.0,48.6555,49.042,48.6465,48.9251,535435.0
2020-11-23 13:00:00,54.45,54.7,54.33,54.58,461648.0,48.9341,49.1588,48.8263,49.0509,461648.0
2020-11-23 13:30:00,54.58,54.65,54.34,54.46,402238.0,49.0509,49.1139,48.8353,48.9431,402238.0
2020-11-23 14:00:00,54.46,54.57,54.25,54.27,397979.0,48.9431,49.042,48.7544,48.7723,397979.0
2020-11-23 14:30:00,54.27,54.51,54.25,54.47,265984.0,48.7723,48.988,48.7544,48.9521,265984.0
2020-11-23 15:00:00,54.47,54.7,54.44,54.63,367562.0,48.9521,49.1588,48.9251,49.0959,367562.0
2020-11-23 15:30:00,54.63,54.71,54.48,54.71,773383.0,49.0959,49.1678,48.9611,49.1678,773383.0
2020-11-24 09:30:00,54.0,54.3,53.76,53.93,1174900.0,48.5297,48.7993,48.314,48.4668,1174900.0
2020-11-24 10:00:00,53.94,53.99,53.78,53.95,583702.0,48.4758,48.5207,48.332,48.4848,583702.0
2020-11-24 10:30:00,53.96,53.97,53.74,53.8,594656.0,48.4938,48.5027,48.296,48.35,594656.0
2020-11-24 11:00:00,53.79,53.84,53.71,53.72,377491.0,48.341,48.3859,48.2691,48.2781,377491.0
2020-11-24 11:30:00,53.72,53.86,53.72,53.8,409441.0,48.2781,48.4039,48.2781,48.35,409441.0
2020-11-24 12:00:00,53.8,53.81,53.7,53.73,201158.0,48.35,48.3589,48.2601,48.2871,201158.0
2020-11-24 12:30:00,53.73,53.79,53.7,53.77,147764.0,48.2871,48.341,48.2601,48.323,147764.0
2020-11-24 13:00:00,53.76,53.9,53.76,53.86,355818.0,48.314,48.4398,48.314,48.4039,355818.0
2020-11-24 13:30:00,53.85,53.98,53.85,53.9,215022.0,48.3949,48.5117,48.3949,48.4398,215022.0
2020-11-24 14:00:00,53.9,53.93,53.78,53.8,350983.0,48.4398,48.4668,48.332,48.35,350983.0
2020-11-24 14:30:00,53.8,53.8,53.65,53.68,277496.0,48.35,48.35,48.2152,48.2421,277496.0
2020-11-24 15:00:00,53.68,53.73,53.63,53.69,321027.0,48.2421,48.2871,48.1972,48.2511,321027.0
2020-11-24 15:30:00,53.69,53.7,53.52,53.6,766094.0,48.2511,48.2601,48.0983,48.1702,766094.0
2020-11-25 09:30:00,52.34,53.09,52.32,52.9,1099536.0,47.0379,47.7119,47.0199,47.5411,1099536.0
2020-11-25 10:00:00,52.89,53.03,52.79,52.81,350204.0,47.5321,47.658,47.4423,47.4603,350204.0
2020-11-25 10:30:00,52.82,52.96,52.65,52.65,403112.0,47.4692,47.5951,47.3165,47.3165,403112.0
2020-11-25 11:00:00,52.64,52.69,52.53,52.57,517446.0,47.3075,47.3524,47.2086,47.2446,517446.0
2020-11-25 11:30:00,52.57,52.79,52.47,52.78,324388.0,47.2446,47.4423,47.1547,47.4333,324388.0
2020-11-25 12:00:00,52.78,52.85,52.58,52.6,354110.0,47.4333,47.4962,47.2535,47.2715,354110.0
2020-11-25 12:30:00,52.6,52.7,52.55,52.69,256721.0,47.2715,47.3614,47.2266,47.3524,256721.0
2020-11-25 13:00:00,52.68,52.72,52.41,52.42,531968.0,47.3434,47.3794,47.1008,47.1098,531968.0
2020-11-25 13:30:00,52.41,52.53,52.41,52.47,308671.0,47.1008,47.2086,47.1008,47.1547,308671.0
2020-11-25 14:00:00,52.48,52.51,52.35,52.36,391734.0,47.1637,47.1906,47.0468,47.0558,391734.0
2020-11-25 14:30:00,52.37,52.39,52.3,52.36,342171.0,47.0648,47.0828,47.0019,47.0558,342171.0
2020-11-25 15:00:00,52.36,52.51,52.34,52.49,285175.0,47.0558,47.1906,47.0379,47.1727,285175.0
2020-11-25 15:30:00,52.49,52.63,52.41,52.61,757597.0,47.1727,47.2985,47.1008,47.2805,757597.0
2020-11-27 09:30:00,51.58,52.36,51.44,52.2,2024561.0,46.3549,47.0558,46.229,46.912,2024561.0
2020-11-27 10:00:00,52.2,52.27,51.96,52.11,979732.0,46.912,46.975,46.6964,46.8312,979732.0
2020-11-27 10:30:00,52.11,52.52,52.08,52.49,1244122.0,46.8312,47.1996,46.8042,47.1727,1244122.0
2020-11-27 11:00:00,52.49,52.51,52.18,52.27,837504.0,47.1727,47.1906,46.8941,46.975,837504.0
2020-11-27 11:30:00,52.28,52.52,52.04,52.5,757541.0,46.9839,47.1996,46.7683,47.1817,757541.0
2020-11-27 12:00:00,52.5,52.66,52.49,52.65,497419.0,47.1817,47.3254,47.1727,47.3165,497419.0
2020-11-27 12:30:00,52.65,52.77,52.57,52.6,736033.0,47.3165,47.4243,47.2446,47.2715,736033.0
2020-11-30 09:30:00,53.3,53.33,53.03,53.18,1743042.0,47.9006,47.9276,47.658,47.7928,1743042.0
2020-11-30 10:00:00,53.19,53.42,53.18,53.27,779664.0,47.8018,48.0085,47.7928,47.8737,779664.0
2020-11-30 10:30:00,53.27,53.27,52.95,53.06,779033.0,47.8737,47.8737,47.5861,47.6849,779033.0
2020-11-30 11:00:00,53.05,53.1,52.81,52.81,709724.0,47.6759,47.7209,47.4603,47.4603,709724.0
2020-11-30 11:30:00,52.8,52.84,52.53,52.71,661357.0,47.4513,47.4872,47.2086,47.3704,661357.0
2020-11-30 12:00:00,52.71,52.91,52.62,52.91,395012.0,47.3704,47.5501,47.2895,47.5501,395012.0
2020-11-30 12:30:00,52.91,52.99,52.86,52.89,253426.0,47.5501,47.622,47.5052,47.5321,253426.0
2020-11-30 13:00:00,52.89,53.0,52.87,52.91,208106.0,47.5321,47.631,47.5142,47.5501,208106.0
2020-11-30 13:30:00,52.91,53.02,52.9,52.96,244442.0,47.5501,47.649,47.5411,47.5951,244442.0
2020-11-30 14:00:00,52.96,52.97,52.84,52.86,254580.0,47.5951,47.604,47.4872,47.5052,254580.0
2020-11-30 14:30:00,52.86,52.91,52.83,52.89,245917.0,47.5052,47.5501,47.4782,47.5321,245917.0
2020-11-30 15:00:00,52.9,52.94,52.85,52.88,302232.0,47.5411,47.5771,47.4962,47.5232,302232.0
2020-11-30 15:30:00,52.88,52.99,52.85,52.95,982162.0,47.5232,47.622,47.4962,47.5861,982162.0
2020-12-01 09:30:00,53.04,53.36,53.04,53.1,1430393.0,47.667,47.9545,47.667,47.7209,1430393.0
2020-12-01 10:00:00,53.1,53.23,53.08,53.08,862619.0,47.7209,47.8377,47.7029,47.7029,862619.0
2020-12-01 10:30:00,53.08,53.13,52.6,52.93,1153288.0,47.7029,47.7478,47.2715,47.5681,1153288.0
2020-12-01 11:00:00,52.92,52.96,52.83,52.89,546672.0,47.5591,47.5951,47.4782,47.5321,546672.0
2020-12-01 11:30:00,52.9,52.9,52.61,52.69,476172.0,47.5411,47.5411,47.2805,47.3524,476172.0
2020-12-01 12:00:00,52.7,52.91,52.69,52.87,210071.0,47.3614,47.5501,47.3524,47.5142,210071.0
2020-12-01 12:30:00,52.87,52.9,52.75,52.77,272936.0,47.5142,47.5411,47.4063,47.4243,272936.0
2020-12-01 13:00:00,52.77,52.91,52.7,52.88,198757.0,47.4243,47.5501,47.3614,47.5232,198757.0
2020-12-01 13:30:00,52.87,52.9,52.83,52.9,156335.0,47.5142,47.5411,47.4782,47.5411,156335.0
2020-12-01 14:00:00,52.9,52.94,52.86,52.89,251217.0,47.5411,47.5771,47.5052,47.5321,251217.0
2020-12-01 14:30:00,52.88,52.92,52.85,52.9,274040.0,47.5232,47.5591,47.4962,47.5411,274040.0
2020-12-01 15:00:00,52.9,52.91,52.83,52.88,308479.0,47.5411,47.5501,47.4782,47.5232,308479.0
2020-12-01 15:30:00,52.88,53.06,52.85,53.0,866877.0,47.5232,47.6849,47.4962,47.631,866877.0
2020-12-02 09:30:00,52.88,53.17,52.83,53.1,611775.0,47.5232,47.7838,47.4782,47.7209,611775.0
2020-12-02 10:00:00,53.09,53.59,53.06,53.56,691210.0,47.7119,48.1612,47.6849,48.1343,691210.0
2020-12-02 10:30:00,53.57,53.6,53.35,53.4,347719.0,48.1433,48.1702,47.9455,47.9905,347719.0
2020-12-02 11:00:00,53.39,53.47,53.3,53.36,154779.0,47.9815,48.0534,47.9006,47.9545,154779.0
2020-12-02 11:30:00,53.35,53.47,53.23,53.45,155889.0,47.9455,48.0534,47.8377,48.0354,155889.0
2020-12-02 12:00:00,53.44,53.54,53.41,53.48,132994.0,48.0264,48.1163,47.9995,48.0624,132994.0
2020-12-02 12:30:00,53.48,53.53,53.44,53.51,103279.0,48.0624,48.1073,48.0264,48.0893,103279.0
2020-12-02 13:00:00,53.5,53.57,53.48,53.56,91252.0,48.0804,48.1433,48.0624,48.1343,91252.0
2020-12-02 13:30:00,53.55,53.57,53.47,53.5,111137.0,48.1253,48.1433,48.0534,48.0804,111137.0
2020-12-02 14:00:00,53.5,53.5,53.37,53.49,170664.0,48.0804,48.0804,47.9635,48.0714,170664.0
2020-12-02 14:30:00,53.48,53.53,53.46,53.5,132499.0,48.0624,48.1073,48.0444,48.0804,132499.0
2020-12-02 15:00:00,53.5,53.52,53.44,53.45,261641.0,48.0804,48.0983,48.0264,48.0354,261641.0
2020-12-02 15:30:00,53.45,53.46,53.34,53.4,538169.0,48.0354,48.0444,47.9366,47.9905,538169.0
2020-12-03 09:30:00,52.87,52.87,52.25,52.52,1305523.0,47.5142,47.5142,46.957,47.1996,1305523.0
2020-12-03 10:00:00,52.52,52.56,52.37,52.42,709948.0,47.1996,47.2356,47.0648,47.1098,709948.0
2020-12-03 10:30:00,52.42,52.5,52.33,52.42,773169.0,47.1098,47.1817,47.0289,47.1098,773169.0
2020-12-03 11:00:00,52.42,52.48,52.31,52.47,391322.0,47.1098,47.1637,47.0109,47.1547,391322.0
2020-12-03 11:30:00,52.46,52.51,52.37,52.47,336084.0,47.1457,47.1906,47.0648,47.1547,336084.0
2020-12-03 12:00:00,52.48,52.52,52.42,52.45,324600.0,47.1637,47.1996,47.1098,47.1367,324600.0
2020-12-03 12:30:00,52.45,52.49,52.42,52.44,126133.0,47.1367,47.1727,47.1098,47.1277,126133.0
2020-12-03 13:00:00,52.43,52.48,52.38,52.4,156369.0,47.1187,47.1637,47.0738,47.0918,156369.0
2020-12-03 13:30:00,52.39,52.42,52.32,52.34,222034.0,47.0828,47.1098,47.0199,47.0379,222034.0
2020-12-03 14:00:00,52.36,52.46,52.35,52.45,211159.0,47.0558,47.1457,47.0468,47.1367,211159.0
2020-12-03 14:30:00,52.45,52.63,52.44,52.63,206274.0,47.1367,47.2985,47.1277,47.2985,206274.0
2020-12-03 15:00:00,52.62,52.94,52.62,52.92,565449.0,47.2895,47.5771,47.2895,47.5591,565449.0
2020-12-03 15:30:00,52.92,52.96,52.68,52.81,649289.0,47.5591,47.5951,47.3434,47.4603,649289.0
2020-12-04 09:30:00,53.55,53.89,53.42,53.83,826495.0,48.1253,48.4308,48.0085,48.3769,826495.0
2020-12-04 10:00:00,53.82,53.96,53.75,53.88,388021.0,48.3679,48.4938,48.305,48.4219,388021.0
2020-12-04 10:30:00,53.89,53.95,53.8,53.86,284929.0,48.4308,48.4848,48.35,48.4039,284929.0
2020-12-04 11:00:00,53.86,53.98,53.82,53.94,201682.0,48.4039,48.5117,48.3679,48.4758,201682.0
2020-12-04 11:30:00,53.94,54.12,53.92,54.08,350907.0,48.4758,48.6375,48.4578,48.6016,350907.0
2020-12-04 12:00:00,54.09,54.14,54.04,54.05,126502.0,48.6106,48.6555,48.5656,48.5746,126502.0
2020-12-04 12:30:00,54.05,54.06,53.89,53.92,119474.0,48.5746,48.5836,48.4308,48.4578,119474.0
2020-12-04 13:00:00,53.91,53.95,53.88,53.91,94086.0,48.4488,48.4848,48.4219,48.4488,94086.0
2020-12-04 13:30:00,53.9,53.99,53.84,53.87,314332.0,48.4398,48.5207,48.3859,48.4129,314332.0
2020-12-04 14:00:00,53.87,53.9,53.79,53.81,109992.0,48.4129,48.4398,48.341,48.3589,109992.0
2020-12-04 14:30:00,53.8,53.81,53.66,53.66,182300.0,48.35,48.3589,48.2241,48.2241,182300.0
2020-12-04 15:00:00,53.66,53.85,53.65,53.83,189441.0,48.2241,48.3949,48.2152,48.3769,189441.0
2020-12-04 15:30:00,53.83,53.84,53.68,53.74,472922.0,48.3769,48.3859,48.2421,48.296,472922.0
2020-12-07 09:30:00,54.38,54.41,54.02,54.14,1088202.0,48.8712,48.8982,48.5477,48.6555,1088202.0
2020-12-07 10:00:00,54.14,54.18,53.83,53.91,463085.0,48.6555,48.6915,48.3769,48.4488,463085.0
2020-12-07 10:30:00,53.91,54.1,53.9,54.04,518111.0,48.4488,48.6196,48.4398,48.5656,518111.0
2020-12-07 11:00:00,54.05,54.15,54.0,54.13,291459.0,48.5746,48.6645,48.5297,48.6465,291459.0
2020-12-07 11:30:00,54.13,54.39,54.1,54.37,315674.0,48.6465,48.8802,48.6196,48.8622,315674.0
2020-12-07 12:00:00,54.36,54.38,54.31,54.33,160906.0,48.8532,48.8712,48.8083,48.8263,160906.0
2020-12-07 12:30:00,54.33,54.46,54.27,54.42,147705.0,48.8263,48.9431,48.7723,48.9072,147705.0
2020-12-07 13:00:00,54.42,54.47,54.37,54.47,168455.0,48.9072,48.9521,48.8622,48.9521,168455.0
2020-12-07 13:30:00,54.46,54.49,54.37,54.44,156307.0,48.9431,48.9701,48.8622,48.9251,156307.0
2020-12-07 14:00:00,54.44,54.44,54.32,54.33,135690.0,48.9251,48.9251,48.8173,48.8263,135690.0
2020-12-07 14:30:00,54.32,54.37,54.27,54.32,143532.0,48.8173,48.8622,48.7723,48.8173,143532.0
2020-12-07 15:00:00,54.32,54.34,54.2,54.26,218063.0,48.8173,48.8353,48.7094,48.7634,218063.0
2020-12-07 15:30:00,54.26,54.33,54.14,54.26,472659.0,48.7634,48.8263,48.6555,48.7634,472659.0
2020-12-08 09:30:00,53.69,54.11,53.62,54.11,468487.0,48.2511,48.6286,48.1882,48.6286,468487.0
2020-12-08 10:00:00,54.11,54.18,53.99,54.13,289458.0,48.6286,48.6915,48.5207,48.6465,289458.0
2020-12-08 10:30:00,54.14,54.53,54.13,54.53,302325.0,48.6555,49.006,48.6465,49.006,302325.0
2020-12-08 11:00:00,54.53,55.06,54.24,54.79,2020135.0,49.006,49.4823,48.7454,49.2397,2020135.0
2020-12-08 11:30:00,54.79,54.81,54.56,54.65,373638.0,49.2397,49.2576,49.033,49.1139,373638.0
2020-12-08 12:00:00,54.66,54.84,54.59,54.82,251369.0,49.1228,49.2846,49.0599,49.2666,251369.0
2020-12-08 12:30:00,54.83,54.85,54.75,54.83,237891.0,49.2756,49.2936,49.2037,49.2756,237891.0
2020-12-08 13:00:00,54.84,54.89,54.77,54.84,202443.0,49.2846,49.3295,49.2217,49.2846,202443.0
2020-12-08 13:30:00,54.83,54.85,54.73,54.77,201949.0,49.2756,49.2936,49.1858,49.2217,201949.0
2020-12-08 14:00:00,54.77,54.87,54.71,54.84,152576.0,49.2217,49.3116,49.1678,49.2846,152576.0
2020-12-08 14:30:00,54.84,54.85,54.72,54.75,173511.0,49.2846,49.2936,49.1768,49.2037,173511.0
2020-12-08 15:00:00,54.74,54.84,54.65,54.77,324875.0,49.1947,49.2846,49.1139,49.2217,324875.0
2020-12-08 15:30:00,54.76,54.79,54.7,54.72,534780.0,49.2127,49.2397,49.1588,49.1768,534780.0
2020-12-09 09:30:00,54.96,55.02,54.61,54.67,955761.0,49.3925,49.4464,49.0779,49.1318,955761.0
2020-12-09 10:00:00,54.67,54.69,54.44,54.44,378614.0,49.1318,49.1498,48.9251,48.9251,378614.0
2020-12-09 10:30:00,54.44,54.47,54.23,54.23,430640.0,48.9251,48.9521,48.7364,48.7364,430640.0
2020-12-09 11:00:00,54.24,54.39,54.11,54.15,452527.0,48.7454,48.8802,48.6286,48.6645,452527.0
2020-12-09 11:30:00,54.15,54.2,53.88,54.14,473370.0,48.6645,48.7094,48.4219,48.6555,473370.0
2020-12-09 12:00:00,54.14,54.19,54.03,54.07,228805.0,48.6555,48.7005,48.5567,48.5926,228805.0
2020-12-09 12:30:00,54.07,54.12,54.0,54.11,353669.0,48.5926,48.6375,48.5297,48.6286,353669.0
2020-12-09 13:00:00,54.12,54.12,53.92,53.92,207528.0,48.6375,48.6375,48.4578,48.4578,207528.0
2020-12-09 13:30:00,53.91,53.99,53.81,53.84,238888.0,48.4488,48.5207,48.3589,48.3859,238888.0
2020-12-09 14:00:00,53.84,54.11,53.83,54.04,267761.0,48.3859,48.6286,48.3769,48.5656,267761.0
2020-12-09 14:30:00,54.03,54.09,53.98,54.0,359775.0,48.5567,48.6106,48.5117,48.5297,359775.0
2020-12-09 15:00:00,54.0,54.0,53.89,53.94,374173.0,48.5297,48.5297,48.4308,48.4758,374173.0
2020-12-09 15:30:00,53.94,54.18,53.94,54.03,897924.0,48.4758,48.6915,48.4758,48.5567,897924.0
2020-12-10 09:30:00,53.85,54.05,53.67,53.97,1282354.0,48.3949,48.5746,48.2331,48.5027,1282354.0
2020-12-10 10:00:00,53.97,54.2,53.87,54.08,741958.0,48.5027,48.7094,48.4129,48.6016,741958.0
2020-12-10 10:30:00,54.08,54.12,53.92,54.01,314279.0,48.6016,48.6375,48.4578,48.5387,314279.0
2020-12-10 11:00:00,54.01,54.1,53.95,54.0,211984.0,48.5387,48.6196,48.4848,48.5297,211984.0
2020-12-10 11:30:00,54.01,54.02,53.88,53.89,201519.0,48.5387,48.5477,48.4219,48.4308,201519.0
2020-12-10 12:00:00,53.89,53.91,53.78,53.87,154227.0,48.4308,48.4488,48.332,48.4129,154227.0
2020-12-10 12:30:00,53.87,53.97,53.8,53.93,234959.0,48.4129,48.5027,48.35,48.4668,234959.0
2020-12-10 13:00:00,53.92,53.94,53.87,53.88,150268.0,48.4578,48.4758,48.4129,48.4219,150268.0
2020-12-10 13:30:00,53.89,53.89,53.78,53.84,224197.0,48.4308,48.4308,48.332,48.3859,224197.0
2020-12-10 14:00:00,53.85,53.86,53.8,53.84,102277.0,48.3949,48.4039,48.35,48.3859,102277.0
2020-12-10 14:30:00,53.85,53.92,53.83,53.9,159295.0,48.3949,48.4578,48.3769,48.4398,159295.0
2020-12-10 15:00:00,53.89,54.01,53.85,53.99,381522.0,48.4308,48.5387,48.3949,48.5207,381522.0
2020-12-10 15:30:00,54.0,54.03,53.89,53.9,525856.0,48.5297,48.5567,48.4308,48.4398,525856.0
2020-12-11 09:30:00,53.63,53.89,53.62,53.8,759785.0,48.1972,48.4308,48.1882,48.35,759785.0
2020-12-11 10:00:00,53.79,54.17,53.75,54.13,447355.0,48.341,48.6825,48.305,48.6465,447355.0
2020-12-11 10:30:00,54.13,54.3,54.01,54.07,332898.0,48.6465,48.7993,48.5387,48.5926,332898.0
2020-12-11 11:00:00,54.08,54.18,54.06,54.1,156365.0,48.6016,48.6915,48.5836,48.6196,156365.0
2020-12-11 11:30:00,54.1,54.16,53.98,54.0,95358.0,48.6196,48.6735,48.5117,48.5297,95358.0
2020-12-11 12:00:00,54.01,54.05,53.93,53.96,123002.0,48.5387,48.5746,48.4668,48.4938,123002.0
2020-12-11 12:30:00,53.95,54.09,53.92,54.05,112947.0,48.4848,48.6106,48.4578,48.5746,112947.0
2020-12-11 13:00:00,54.04,54.13,54.03,54.12,80802.0,48.5656,48.6465,48.5567,48.6375,80802.0
2020-12-11 13:30:00,54.13,54.22,54.12,54.22,94059.0,48.6465,48.7274,48.6375,48.7274,94059.0
2020-12-11 14:00:00,54.22,54.29,54.2,54.28,93889.0,48.7274,48.7903,48.7094,48.7813,93889.0
2020-12-11 14:30:00,54.28,54.3,54.2,54.21,133417.0,48.7813,48.7993,48.7094,48.7184,133417.0
2020-12-11 15:00:00,54.21,54.25,54.16,54.21,234623.0,48.7184,48.7544,48.6735,48.7184,234623.0
2020-12-11 15:30:00,54.22,54.35,54.21,54.28,447634.0,48.7274,48.8442,48.7184,48.7813,447634.0
2020-12-14 09:30:00,50.67,51.04,50.27,50.83,8153234.0,45.537,45.8696,45.1776,45.6808,8153234.0
2020-12-14 10:00:00,50.83,51.14,50.48,50.49,4144142.0,45.6808,45.9594,45.3663,45.3753,4144142.0
2020-12-14 10:30:00,50.48,51.36,50.43,51.16,4759099.0,45.3663,46.1571,45.3213,45.9774,4759099.0
2020-12-14 11:00:00,51.17,51.57,51.04,51.2,2905892.0,45.9864,46.3459,45.8696,46.0133,2905892.0
2020-12-14 11:30:00,51.2,51.27,50.79,50.94,1898121.0,46.0133,46.0763,45.6449,45.7797,1898121.0
2020-12-14 12:00:00,50.93,51.1,50.83,50.89,1739738.0,45.7707,45.9235,45.6808,45.7348,1739738.0
2020-12-14 12:30:00,50.9,50.96,50.54,50.6,1526811.0,45.7437,45.7977,45.4202,45.4741,1526811.0
2020-12-14 13:00:00,50.6,50.71,50.39,50.47,1351870.0,45.4741,45.573,45.2854,45.3573,1351870.0
2020-12-14 13:30:00,50.47,50.5,50.17,50.35,1219183.0,45.3573,45.3843,45.0877,45.2495,1219183.0
2020-12-14 14:00:00,50.34,50.42,50.22,50.23,1025002.0,45.2405,45.3124,45.1326,45.1416,1025002.0
2020-12-14 14:30:00,50.23,50.49,50.17,50.41,1190919.0,45.1416,45.3753,45.0877,45.3034,1190919.0
2020-12-14 15:00:00,50.41,50.44,50.08,50.2,1975802.0,45.3034,45.3303,45.0068,45.1146,1975802.0
2020-12-14 15:30:00,50.21,50.21,49.89,50.04,4838649.0,45.1236,45.1236,44.8361,44.9709,4838649.0
2020-12-15 09:30:00,50.61,50.73,50.3,50.53,2273237.0,45.4831,45.591,45.2045,45.4112,2273237.0
2020-12-15 10:00:00,50.53,50.56,50.23,50.34,1475656.0,45.4112,45.4382,45.1416,45.2405,1475656.0
2020-12-15 10:30:00,50.35,50.64,50.32,50.33,1412431.0,45.2495,45.5101,45.2225,45.2315,1412431.0
2020-12-15 11:00:00,50.34,50.47,50.16,50.41,1163351.0,45.2405,45.3573,45.0787,45.3034,1163351.0
2020-12-15 11:30:00,50.4,50.45,50.18,50.26,719761.0,45.2944,45.3393,45.0967,45.1686,719761.0
2020-12-15 12:00:00,50.26,50.31,50.09,50.12,807163.0,45.1686,45.2135,45.0158,45.0428,807163.0
2020-12-15 12:30:00,50.13,50.31,50.1,50.25,635252.0,45.0517,45.2135,45.0248,45.1596,635252.0
2020-12-15 13:00:00,50.25,50.35,50.2,50.25,421666.0,45.1596,45.2495,45.1146,45.1596,421666.0
2020-12-15 13:30:00,50.25,50.3,50.2,50.26,327305.0,45.1596,45.2045,45.1146,45.1686,327305.0
2020-12-15 14:00:00,50.25,50.47,50.21,50.38,508536.0,45.1596,45.3573,45.1236,45.2764,508536.0
2020-12-15 14:30:00,50.39,50.66,50.38,50.6,573385.0,45.2854,45.528,45.2764,45.4741,573385.0
2020-12-15 15:00:00,50.6,50.61,50.44,50.57,938352.0,45.4741,45.4831,45.3303,45.4472,938352.0
2020-12-15 15:30:00,50.57,50.83,50.42,50.81,3114162.0,45.4472,45.6808,45.3124,45.6629,3114162.0
2020-12-16 09:30:00,51.79,51.82,51.44,51.77,2465432.0,46.5436,46.5705,46.229,46.5256,2465432.0
2020-12-16 10:00:00,51.76,51.77,51.38,51.56,2045166.0,46.5166,46.5256,46.1751,46.3369,2045166.0
2020-12-16 10:30:00,51.56,51.69,51.49,51.68,697119.0,46.3369,46.4537,46.274,46.4447,697119.0
2020-12-16 11:00:00,51.68,51.78,51.48,51.52,886354.0,46.4447,46.5346,46.265,46.3009,886354.0
2020-12-16 11:30:00,51.52,51.78,51.48,51.76,511575.0,46.3009,46.5346,46.265,46.5166,511575.0
2020-12-16 12:00:00,51.76,51.78,51.57,51.62,331792.0,46.5166,46.5346,46.3459,46.3908,331792.0
2020-12-16 12:30:00,51.62,51.7,51.5,51.52,583514.0,46.3908,46.4627,46.283,46.3009,583514.0
2020-12-16 13:00:00,51.52,51.52,51.26,51.33,504198.0,46.3009,46.3009,46.0673,46.1302,504198.0
2020-12-16 13:30:00,51.33,51.34,51.16,51.17,438412.0,46.1302,46.1392,45.9774,45.9864,438412.0
2020-12-16 14:00:00,51.18,51.2,51.02,51.06,575828.0,45.9954,46.0133,45.8516,45.8875,575828.0
2020-12-16 14:30:00,51.06,51.15,50.98,50.98,947743.0,45.8875,45.9684,45.8156,45.8156,947743.0
2020-12-16 15:00:00,50.98,51.17,50.95,51.08,895283.0,45.8156,45.9864,45.7887,45.9055,895283.0
2020-12-16 15:30:00,51.08,51.1,50.82,50.93,2143819.0,45.9055,45.9235,45.6718,45.7707,2143819.0
2020-12-17 09:30:00,51.26,51.32,50.95,50.97,1806120.0,46.0673,46.1212,45.7887,45.8066,1806120.0
2020-12-17 10:00:00,50.98,51.14,50.96,51.04,573523.0,45.8156,45.9594,45.7977,45.8696,573523.0
2020-12-17 10:30:00,51.03,51.13,50.98,51.12,951056.0,45.8606,45.9504,45.8156,45.9415,951056.0
2020-12-17 11:00:00,51.12,51.37,51.12,51.25,645305.0,45.9415,46.1661,45.9415,46.0583,645305.0
2020-12-17 11:30:00,51.25,51.26,50.82,50.84,710349.0,46.0583,46.0673,45.6718,45.6898,710349.0
2020-12-17 12:00:00,50.84,51.03,50.82,50.98,647765.0,45.6898,45.8606,45.6718,45.8156,647765.0
2020-12-17 12:30:00,50.99,51.0,50.91,50.95,267206.0,45.8246,45.8336,45.7527,45.7887,267206.0
2020-12-17 13:00:00,50.95,50.99,50.86,50.91,229392.0,45.7887,45.8246,45.7078,45.7527,229392.0
2020-12-17 13:30:00,50.91,50.92,50.73,50.73,492153.0,45.7527,45.7617,45.591,45.591,492153.0
2020-12-17 14:00:00,50.73,50.74,50.55,50.7,744348.0,45.591,45.5999,45.4292,45.564,744348.0
2020-12-17 14:30:00,50.69,50.78,50.61,50.75,578553.0,45.555,45.6359,45.4831,45.6089,578553.0
2020-12-17 15:00:00,50.75,50.78,50.66,50.75,661416.0,45.6089,45.6359,45.528,45.6089,661416.0
2020-12-17 15:30:00,50.75,50.79,50.6,50.78,1393675.0,45.6089,45.6449,45.4741,45.6359,1393675.0
2020-12-18 09:30:00,50.92,50.95,50.53,50.64,1432219.0,45.7617,45.7887,45.4112,45.5101,1432219.0
2020-12-18 10:00:00,50.65,50.66,50.37,50.43,1055677.0,45.5191,45.528,45.2674,45.3213,1055677.0
2020-12-18 10:30:00,50.42,50.58,50.42,50.46,1129152.0,45.3124,45.4562,45.3124,45.3483,1129152.0
2020-12-18 11:00:00,50.46,50.5,50.32,50.4,796463.0,45.3483,45.3843,45.2225,45.2944,796463.0
2020-12-18 11:30:00,50.41,50.57,50.37,50.44,569290.0,45.3034,45.4472,45.2674,45.3303,569290.0
2020-12-18 12:00:00,50.44,50.48,50.4,50.43,270870.0,45.3303,45.3663,45.2944,45.3213,270870.0
2020-12-18 12:30:00,50.43,50.43,50.27,50.3,803427.0,45.3213,45.3213,45.1776,45.2045,803427.0
2020-12-18 13:00:00,50.31,50.32,50.15,50.17,598882.0,45.2135,45.2225,45.0697,45.0877,598882.0
2020-12-18 13:30:00,50.17,50.18,50.0,50.05,883204.0,45.0877,45.0967,44.9349,44.9798,883204.0
2020-12-18 14:00:00,50.06,50.36,49.99,50.33,464486.0,44.9888,45.2584,44.9259,45.2315,464486.0
2020-12-18 14:30:00,50.34,50.34,50.23,50.32,370394.0,45.2405,45.2405,45.1416,45.2225,370394.0
2020-12-18 15:00:00,50.32,50.37,50.23,50.29,511952.0,45.2225,45.2674,45.1416,45.1955,511952.0
2020-12-18 15:30:00,50.3,50.48,50.12,50.21,2921567.0,45.2045,45.3663,45.0428,45.1236,2921567.0
2020-12-21 09:30:00,49.48,49.5,49.13,49.14,1332258.0,44.4676,44.4856,44.153,44.162,1332258.0
2020-12-21 10:00:00,49.13,49.32,49.05,49.3,801726.0,44.153,44.3238,44.0811,44.3058,801726.0
2020-12-21 10:30:00,49.29,49.57,49.19,49.5,616293.0,44.2968,44.5485,44.207,44.4856,616293.0
2020-12-21 11:00:00,49.49,49.64,49.46,49.56,639967.0,44.4766,44.6114,44.4496,44.5395,639967.0
2020-12-21 11:30:00,49.57,49.76,49.54,49.72,528031.0,44.5485,44.7192,44.5215,44.6833,528031.0
2020-12-21 12:00:00,49.72,49.84,49.71,49.76,262534.0,44.6833,44.7911,44.6743,44.7192,262534.0
2020-12-21 12:30:00,49.75,49.82,49.58,49.65,304165.0,44.7102,44.7731,44.5575,44.6204,304165.0
2020-12-21 13:00:00,49.65,49.65,49.57,49.59,202148.0,44.6204,44.6204,44.5485,44.5664,202148.0
2020-12-21 13:30:00,49.59,49.72,49.58,49.64,254272.0,44.5664,44.6833,44.5575,44.6114,254272.0
2020-12-21 14:00:00,49.65,49.76,49.59,49.73,359001.0,44.6204,44.7192,44.5664,44.6923,359001.0
2020-12-21 14:30:00,49.72,49.81,49.7,49.76,360678.0,44.6833,44.7642,44.6653,44.7192,360678.0
2020-12-21 15:00:00,49.76,49.8,49.63,49.64,424503.0,44.7192,44.7552,44.6024,44.6114,424503.0
2020-12-21 15:30:00,49.64,49.75,49.47,49.68,2299258.0,44.6114,44.7102,44.4586,44.6473,2299258.0
2020-12-22 09:30:00,49.27,49.28,49.04,49.09,1069263.0,44.2789,44.2878,44.0722,44.1171,1069263.0
2020-12-22 10:00:00,49.09,49.09,48.83,48.9,1238276.0,44.1171,44.1171,43.8834,43.9463,1238276.0
2020-12-22 10:30:00,48.9,48.99,48.79,48.82,833513.0,43.9463,44.0272,43.8475,43.8744,833513.0
2020-12-22 11:00:00,48.83,48.95,48.75,48.84,659004.0,43.8834,43.9913,43.8115,43.8924,659004.0
2020-12-22 11:30:00,48.84,48.87,48.62,48.63,564301.0,43.8924,43.9194,43.6947,43.7037,564301.0
2020-12-22 12:00:00,48.63,48.73,48.58,48.64,405741.0,43.7037,43.7936,43.6588,43.7127,405741.0
2020-12-22 12:30:00,48.65,48.82,48.64,48.71,522736.0,43.7217,43.8744,43.7127,43.7756,522736.0
2020-12-22 13:00:00,48.71,48.73,48.57,48.61,538763.0,43.7756,43.7936,43.6498,43.6857,538763.0
2020-12-22 13:30:00,48.61,48.63,48.52,48.57,489416.0,43.6857,43.7037,43.6048,43.6498,489416.0
2020-12-22 14:00:00,48.58,48.6,48.52,48.56,302071.0,43.6588,43.6767,43.6048,43.6408,302071.0
2020-12-22 14:30:00,48.56,48.6,48.5,48.53,505043.0,43.6408,43.6767,43.5869,43.6138,505043.0
2020-12-22 15:00:00,48.53,48.66,48.52,48.65,792085.0,43.6138,43.7307,43.6048,43.7217,792085.0
2020-12-22 15:30:00,48.65,48.77,48.63,48.76,1396466.0,43.7217,43.8295,43.7037,43.8205,1396466.0
2020-12-23 09:30:00,49.11,49.12,48.73,48.8,1063543.0,44.1351,44.1441,43.7936,43.8565,1063543.0
2020-12-23 10:00:00,48.79,48.86,48.72,48.78,553321.0,43.8475,43.9104,43.7846,43.8385,553321.0
2020-12-23 10:30:00,48.78,48.83,48.63,48.68,413034.0,43.8385,43.8834,43.7037,43.7486,413034.0
2020-12-23 11:00:00,48.67,48.74,48.65,48.66,610662.0,43.7396,43.8025,43.7217,43.7307,610662.0
2020-12-23 11:30:00,48.66,48.74,48.63,48.69,462230.0,43.7307,43.8025,43.7037,43.7576,462230.0
2020-12-23 12:00:00,48.69,48.8,48.64,48.74,774930.0,43.7576,43.8565,43.7127,43.8025,774930.0
2020-12-23 12:30:00,48.74,48.85,48.7,48.84,465646.0,43.8025,43.9014,43.7666,43.8924,465646.0
2020-12-23 13:00:00,48.83,48.86,48.69,48.73,670604.0,43.8834,43.9104,43.7576,43.7936,670604.0
2020-12-23 13:30:00,48.73,48.86,48.72,48.81,312496.0,43.7936,43.9104,43.7846,43.8655,312496.0
2020-12-23 14:00:00,48.81,48.88,48.78,48.85,490919.0,43.8655,43.9284,43.8385,43.9014,490919.0
2020-12-23 14:30:00,48.84,48.9,48.84,48.87,392093.0,43.8924,43.9463,43.8924,43.9194,392093.0
2020-12-23 15:00:00,48.86,48.9,48.82,48.84,407356.0,43.9104,43.9463,43.8744,43.8924,407356.0
2020-12-23 15:30:00,48.83,48.9,48.76,48.77,1456310.0,43.8834,43.9463,43.8205,43.8295,1456310.0
2020-12-24 09:30:00,48.9,48.9,48.55,48.57,710404.0,43.9463,43.9463,43.6318,43.6498,710404.0
2020-12-24 10:00:00,48.57,48.6,48.25,48.26,541904.0,43.6498,43.6767,43.3622,43.3712,541904.0
2020-12-24 10:30:00,48.27,48.29,48.17,48.29,433075.0,43.3802,43.3981,43.2903,43.3981,433075.0
2020-12-24 11:00:00,48.29,48.52,48.29,48.47,360772.0,43.3981,43.6048,43.3981,43.5599,360772.0
2020-12-24 11:30:00,48.47,48.52,48.41,48.51,334752.0,43.5599,43.6048,43.506,43.5958,334752.0
2020-12-24 12:00:00,48.5,48.56,48.39,48.55,323031.0,43.5869,43.6408,43.488,43.6318,323031.0
2020-12-24 12:30:00,48.55,48.56,48.5,48.52,558173.0,43.6318,43.6408,43.5869,43.6048,558173.0
2020-12-28 09:30:00,50.23,50.28,49.55,49.65,2106064.0,45.1416,45.1865,44.5305,44.6204,2106064.0
2020-12-28 10:00:00,49.64,49.93,49.62,49.72,1162256.0,44.6114,44.872,44.5934,44.6833,1162256.0
2020-12-28 10:30:00,49.71,49.8,49.49,49.52,812634.0,44.6743,44.7552,44.4766,44.5035,812634.0
2020-12-28 11:00:00,49.52,49.6,49.41,49.43,723012.0,44.5035,44.5754,44.4047,44.4227,723012.0
2020-12-28 11:30:00,49.43,49.59,49.27,49.55,1753985.0,44.4227,44.5664,44.2789,44.5305,1753985.0
2020-12-28 12:00:00,49.55,49.58,49.35,49.39,995278.0,44.5305,44.5575,44.3508,44.3867,995278.0
2020-12-28 12:30:00,49.39,49.42,49.13,49.19,1043394.0,44.3867,44.4137,44.153,44.207,1043394.0
2020-12-28 13:00:00,49.18,49.3,49.18,49.23,495060.0,44.198,44.3058,44.198,44.2429,495060.0
2020-12-28 13:30:00,49.24,49.28,49.16,49.2,377818.0,44.2519,44.2878,44.18,44.216,377818.0
2020-12-28 14:00:00,49.2,49.38,49.19,49.36,467162.0,44.216,44.3777,44.207,44.3597,467162.0
2020-12-28 14:30:00,49.35,49.39,49.18,49.37,599121.0,44.3508,44.3867,44.198,44.3687,599121.0
2020-12-28 15:00:00,49.36,49.48,49.36,49.48,476503.0,44.3597,44.4676,44.3597,44.4676,476503.0
2020-12-28 15:30:00,49.47,49.53,49.37,49.39,1482404.0,44.4586,44.5125,44.3687,44.3867,1482404.0
2020-12-29 09:30:00,50.65,50.68,50.18,50.49,2572389.0,45.5191,45.546,45.0967,45.3753,2572389.0
2020-12-29 10:00:00,50.49,50.71,50.45,50.66,1632800.0,45.3753,45.573,45.3393,45.528,1632800.0
2020-12-29 10:30:00,50.65,50.67,50.41,50.45,1046533.0,45.5191,45.537,45.3034,45.3393,1046533.0
2020-12-29 11:00:00,50.44,50.5,50.34,50.45,518546.0,45.3303,45.3843,45.2405,45.3393,518546.0
2020-12-29 11:30:00,50.45,50.47,50.23,50.3,430706.0,45.3393,45.3573,45.1416,45.2045,430706.0
2020-12-29 12:00:00,50.29,50.3,50.07,50.09,360553.0,45.1955,45.2045,44.9978,45.0158,360553.0
2020-12-29 12:30:00,50.08,50.18,50.01,50.06,425896.0,45.0068,45.0967,44.9439,44.9888,425896.0
2020-12-29 13:00:00,50.06,50.06,49.9,49.91,369297.0,44.9888,44.9888,44.845,44.854,369297.0
2020-12-29 13:30:00,49.91,49.98,49.82,49.83,438241.0,44.854,44.9169,44.7731,44.7821,438241.0
2020-12-29 14:00:00,49.83,49.9,49.78,49.89,483304.0,44.7821,44.845,44.7372,44.8361,483304.0
2020-12-29 14:30:00,49.89,49.97,49.88,49.96,637630.0,44.8361,44.9079,44.8271,44.899,637630.0
2020-12-29 15:00:00,49.96,50.09,49.91,50.04,728260.0,44.899,45.0158,44.854,44.9709,728260.0
2020-12-29 15:30:00,50.04,50.14,49.89,49.91,1617168.0,44.9709,45.0607,44.8361,44.854,1617168.0
2020-12-30 09:30:00,50.47,50.48,50.22,50.46,1922557.0,45.3573,45.3663,45.1326,45.3483,1922557.0
2020-12-30 10:00:00,50.46,50.55,50.36,50.48,1617911.0,45.3483,45.4292,45.2584,45.3663,1617911.0
2020-12-30 10:30:00,50.48,50.54,50.33,50.39,961034.0,45.3663,45.4202,45.2315,45.2854,961034.0
2020-12-30 11:00:00,50.4,50.5,50.25,50.25,629769.0,45.2944,45.3843,45.1596,45.1596,629769.0
2020-12-30 11:30:00,50.24,50.35,50.2,50.25,607816.0,45.1506,45.2495,45.1146,45.1596,607816.0
2020-12-30 12:00:00,50.25,50.32,50.2,50.3,482784.0,45.1596,45.2225,45.1146,45.2045,482784.0
2020-12-30 12:30:00,50.3,50.35,50.15,50.18,404815.0,45.2045,45.2495,45.0697,45.0967,404815.0
2020-12-30 13:00:00,50.17,50.21,50.13,50.14,431448.0,45.0877,45.1236,45.0517,45.0607,431448.0
2020-12-30 13:30:00,50.14,50.16,50.06,50.14,499468.0,45.0607,45.0787,44.9888,45.0607,499468.0
2020-12-30 14:00:00,50.14,50.15,50.03,50.08,487510.0,45.0607,45.0697,44.9619,45.0068,487510.0
2020-12-30 14:30:00,50.08,50.2,50.07,50.2,412412.0,45.0068,45.1146,44.9978,45.1146,412412.0
2020-12-30 15:00:00,50.2,50.28,50.16,50.25,665034.0,45.1146,45.1865,45.0787,45.1596,665034.0
2020-12-30 15:30:00,50.25,50.28,50.16,50.16,1186753.0,45.1596,45.1865,45.0787,45.0787,1186753.0
2020-12-31 09:30:00,49.99,50.09,49.4,49.46,1014467.0,44.9259,45.0158,44.3957,44.4496,1014467.0
2020-12-31 10:00:00,49.47,49.57,49.31,49.44,774877.0,44.4586,44.5485,44.3148,44.4316,774877.0
2020-12-31 10:30:00,49.43,49.43,49.15,49.29,538445.0,44.4227,44.4227,44.171,44.2968,538445.0
2020-12-31 11:00:00,49.29,49.29,49.17,49.25,386167.0,44.2968,44.2968,44.189,44.2609,386167.0
2020-12-31 11:30:00,49.25,49.27,49.12,49.18,428887.0,44.2609,44.2789,44.1441,44.198,428887.0
2020-12-31 12:00:00,49.19,49.28,49.18,49.26,377705.0,44.207,44.2878,44.198,44.2699,377705.0
2020-12-31 12:30:00,49.27,49.38,49.2,49.38,431118.0,44.2789,44.3777,44.216,44.3777,431118.0
2020-12-31 13:00:00,49.38,49.53,49.37,49.51,706670.0,44.3777,44.5125,44.3687,44.4945,706670.0
2020-12-31 13:30:00,49.5,49.67,49.5,49.65,577037.0,44.4856,44.6383,44.4856,44.6204,577037.0
2020-12-31 14:00:00,49.66,49.81,49.65,49.79,466602.0,44.6294,44.7642,44.6204,44.7462,466602.0
2020-12-31 14:30:00,49.79,49.84,49.72,49.74,536281.0,44.7462,44.7911,44.6833,44.7012,536281.0
2020-12-31 15:00:00,49.74,49.79,49.73,49.79,484786.0,44.7012,44.7462,44.6923,44.7462,484786.0
2020-12-31 15:30:00,49.79,50.0,49.78,49.98,1693714.0,44.7462,44.9349,44.7372,44.9169,1693714.0
2021-01-04 09:30:00,50.92,50.94,50.51,50.83,1626462.0,45.7617,45.7797,45.3932,45.6808,1626462.0
2021-01-04 10:00:00,50.84,51.05,50.57,50.6,1048005.0,45.6898,45.8785,45.4472,45.4741,1048005.0
2021-01-04 10:30:00,50.6,50.71,50.43,50.5,919118.0,45.4741,45.573,45.3213,45.3843,919118.0
2021-01-04 11:00:00,50.5,50.55,50.25,50.3,1105623.0,45.3843,45.4292,45.1596,45.2045,1105623.0
2021-01-04 11:30:00,50.29,50.37,50.03,50.06,715024.0,45.1955,45.2674,44.9619,44.9888,715024.0
2021-01-04 12:00:00,50.04,50.13,49.89,50.12,839599.0,44.9709,45.0517,44.8361,45.0428,839599.0
2021-01-04 12:30:00,50.11,50.2,50.07,50.15,395904.0,45.0338,45.1146,44.9978,45.0697,395904.0
2021-01-04 13:00:00,50.15,50.25,50.03,50.23,670641.0,45.0697,45.1596,44.9619,45.1416,670641.0
2021-01-04 13:30:00,50.24,50.33,50.19,50.31,317739.0,45.1506,45.2315,45.1057,45.2135,317739.0
2021-01-04 14:00:00,50.31,50.33,50.2,50.29,362549.0,45.2135,45.2315,45.1146,45.1955,362549.0
2021-01-04 14:30:00,50.28,50.46,50.25,50.45,375263.0,45.1865,45.3483,45.1596,45.3393,375263.0
2021-01-04 15:00:00,50.45,50.46,50.33,50.39,452883.0,45.3393,45.3483,45.2315,45.2854,452883.0
2021-01-04 15:30:00,50.39,50.57,50.37,50.53,1269555.0,45.2854,45.4472,45.2674,45.4112,1269555.0
2021-01-05 09:30:00,50.39,50.58,50.22,50.35,1476079.0,45.2854,45.4562,45.1326,45.2495,1476079.0
2021-01-05 10:00:00,50.36,50.39,50.05,50.2,890608.0,45.2584,45.2854,44.9798,45.1146,890608.0
2021-01-05 10:30:00,50.2,50.21,50.02,50.03,549818.0,45.1146,45.1236,44.9529,44.9619,549818.0
2021-01-05 11:00:00,50.04,50.46,50.03,50.39,1425074.0,44.9709,45.3483,44.9619,45.2854,1425074.0
2021-01-05 11:30:00,50.39,50.61,50.33,50.34,799979.0,45.2854,45.4831,45.2315,45.2405,799979.0
2021-01-05 12:00:00,50.35,50.57,50.33,50.53,449622.0,45.2495,45.4472,45.2315,45.4112,449622.0
2021-01-05 12:30:00,50.54,50.58,50.46,50.57,419023.0,45.4202,45.4562,45.3483,45.4472,419023.0
2021-01-05 13:00:00,50.57,50.57,50.46,50.55,317414.0,45.4472,45.4472,45.3483,45.4292,317414.0
2021-01-05 13:30:00,50.55,50.58,50.5,50.54,273661.0,45.4292,45.4562,45.3843,45.4202,273661.0
2021-01-05 14:00:00,50.55,50.71,50.54,50.71,343938.0,45.4292,45.573,45.4202,45.573,343938.0
2021-01-05 14:30:00,50.71,50.75,50.65,50.7,339390.0,45.573,45.6089,45.5191,45.564,339390.0
2021-01-05 15:00:00,50.7,50.8,50.69,50.8,500367.0,45.564,45.6539,45.555,45.6539,500367.0
2021-01-05 15:30:00,50.8,50.83,50.65,50.72,1158711.0,45.6539,45.6808,45.5191,45.582,1158711.0
2021-01-06 09:30:00,50.84,51.26,50.74,51.19,1615465.0,45.6898,46.0673,45.5999,46.0044,1615465.0
2021-01-06 10:00:00,51.19,51.44,51.12,51.31,662968.0,46.0044,46.229,45.9415,46.1122,662968.0
2021-01-06 10:30:00,51.31,51.41,51.08,51.15,626502.0,46.1122,46.2021,45.9055,45.9684,626502.0
2021-01-06 11:00:00,51.16,51.19,50.97,51.0,769919.0,45.9774,46.0044,45.8066,45.8336,769919.0
2021-01-06 11:30:00,51.0,51.0,50.66,50.66,459860.0,45.8336,45.8336,45.528,45.528,459860.0
2021-01-06 12:00:00,50.67,50.83,50.66,50.73,441285.0,45.537,45.6808,45.528,45.591,441285.0
2021-01-06 12:30:00,50.73,50.86,50.7,50.77,406554.0,45.591,45.7078,45.564,45.6269,406554.0
2021-01-06 13:00:00,50.76,50.91,50.76,50.83,516163.0,45.6179,45.7527,45.6179,45.6808,516163.0
2021-01-06 13:30:00,50.83,51.05,50.83,50.97,261526.0,45.6808,45.8785,45.6808,45.8066,261526.0
2021-01-06 14:00:00,50.98,51.02,50.73,50.73,364305.0,45.8156,45.8516,45.591,45.591,364305.0
2021-01-06 14:30:00,50.73,50.89,50.72,50.87,415851.0,45.591,45.7348,45.582,45.7168,415851.0
2021-01-06 15:00:00,50.88,50.98,50.74,50.8,516302.0,45.7258,45.8156,45.5999,45.6539,516302.0
2021-01-06 15:30:00,50.79,50.98,50.72,50.93,1140482.0,45.6449,45.8156,45.582,45.7707,1140482.0
2021-01-07 09:30:00,50.55,50.67,50.16,50.25,1285789.0,45.4292,45.537,45.0787,45.1596,1285789.0
2021-01-07 10:00:00,50.25,50.47,50.23,50.45,1070320.0,45.1596,45.3573,45.1416,45.3393,1070320.0
2021-01-07 10:30:00,50.45,50.78,50.39,50.39,1093950.0,45.3393,45.6359,45.2854,45.2854,1093950.0
2021-01-07 11:00:00,50.4,50.6,50.38,50.55,1227226.0,45.2944,45.4741,45.2764,45.4292,1227226.0
2021-01-07 11:30:00,50.54,50.64,50.32,50.34,548074.0,45.4202,45.5101,45.2225,45.2405,548074.0
2021-01-07 12:00:00,50.35,50.37,50.31,50.33,377474.0,45.2495,45.2674,45.2135,45.2315,377474.0
2021-01-07 12:30:00,50.34,50.35,50.19,50.21,557889.0,45.2405,45.2495,45.1057,45.1236,557889.0
2021-01-07 13:00:00,50.22,50.22,50.06,50.11,732646.0,45.1326,45.1326,44.9888,45.0338,732646.0
2021-01-07 13:30:00,50.12,50.17,50.08,50.12,561223.0,45.0428,45.0877,45.0068,45.0428,561223.0
2021-01-07 14:00:00,50.13,50.19,50.11,50.12,378131.0,45.0517,45.1057,45.0338,45.0428,378131.0
2021-01-07 14:30:00,50.12,50.19,50.1,50.18,611170.0,45.0428,45.1057,45.0248,45.0967,611170.0
2021-01-07 15:00:00,50.19,50.2,50.08,50.18,811490.0,45.1057,45.1146,45.0068,45.0967,811490.0
2021-01-07 15:30:00,50.19,50.25,50.11,50.18,1994961.0,45.1057,45.1596,45.0338,45.0967,1994961.0
2021-01-08 09:30:00,50.61,50.7,50.32,50.43,2295459.0,45.4831,45.564,45.2225,45.3213,2295459.0
2021-01-08 10:00:00,50.43,50.61,50.39,50.43,1229257.0,45.3213,45.4831,45.2854,45.3213,1229257.0
2021-01-08 10:30:00,50.42,50.51,50.34,50.5,829697.0,45.3124,45.3932,45.2405,45.3843,829697.0
2021-01-08 11:00:00,50.5,50.6,50.44,50.5,956620.0,45.3843,45.4741,45.3303,45.3843,956620.0
2021-01-08 11:30:00,50.5,50.63,50.45,50.51,568306.0,45.3843,45.5011,45.3393,45.3932,568306.0
2021-01-08 12:00:00,50.5,50.56,50.46,50.54,423252.0,45.3843,45.4382,45.3483,45.4202,423252.0
2021-01-08 12:30:00,50.53,50.58,50.43,50.44,255297.0,45.4112,45.4562,45.3213,45.3303,255297.0
2021-01-08 13:00:00,50.44,50.55,50.37,50.5,424970.0,45.3303,45.4292,45.2674,45.3843,424970.0
2021-01-08 13:30:00,50.5,50.58,50.44,50.58,451820.0,45.3843,45.4562,45.3303,45.4562,451820.0
2021-01-08 14:00:00,50.58,50.74,50.5,50.72,490733.0,45.4562,45.5999,45.3843,45.582,490733.0
2021-01-08 14:30:00,50.72,50.76,50.65,50.69,177983.0,45.582,45.6179,45.5191,45.555,177983.0
2021-01-08 15:00:00,50.7,50.79,50.68,50.73,313668.0,45.564,45.6449,45.546,45.591,313668.0
2021-01-08 15:30:00,50.73,50.88,50.72,50.87,815929.0,45.591,45.7258,45.582,45.7168,815929.0
2021-01-11 09:30:00,50.58,50.97,50.57,50.92,1410858.0,45.4562,45.8066,45.4472,45.7617,1410858.0
2021-01-11 10:00:00,50.93,50.95,50.71,50.78,750328.0,45.7707,45.7887,45.573,45.6359,750328.0
2021-01-11 10:30:00,50.78,50.82,50.64,50.8,709999.0,45.6359,45.6718,45.5101,45.6539,709999.0
2021-01-11 11:00:00,50.8,51.04,50.79,51.0,1012412.0,45.6539,45.8696,45.6449,45.8336,1012412.0
2021-01-11 11:30:00,50.99,51.09,50.93,50.95,541141.0,45.8246,45.9145,45.7707,45.7887,541141.0
2021-01-11 12:00:00,50.96,51.0,50.88,50.92,440428.0,45.7977,45.8336,45.7258,45.7617,440428.0
2021-01-11 12:30:00,50.92,51.0,50.7,50.73,613380.0,45.7617,45.8336,45.564,45.591,613380.0
2021-01-11 13:00:00,50.73,50.83,50.58,50.61,583952.0,45.591,45.6808,45.4562,45.4831,583952.0
2021-01-11 13:30:00,50.61,50.61,50.41,50.53,519384.0,45.4831,45.4831,45.3034,45.4112,519384.0
2021-01-11 14:00:00,50.53,50.55,50.46,50.51,292776.0,45.4112,45.4292,45.3483,45.3932,292776.0
2021-01-11 14:30:00,50.51,50.65,50.49,50.61,293291.0,45.3932,45.5191,45.3753,45.4831,293291.0
2021-01-11 15:00:00,50.62,50.64,50.47,50.5,567316.0,45.4921,45.5101,45.3573,45.3843,567316.0
2021-01-11 15:30:00,50.5,50.63,50.49,50.57,1408842.0,45.3843,45.5011,45.3753,45.4472,1408842.0
2021-01-12 09:30:00,50.64,50.65,50.41,50.49,1225102.0,45.5101,45.5191,45.3034,45.3753,1225102.0
2021-01-12 10:00:00,50.49,50.52,50.25,50.35,690704.0,45.3753,45.4022,45.1596,45.2495,690704.0
2021-01-12 10:30:00,50.36,50.47,50.33,50.42,623441.0,45.2584,45.3573,45.2315,45.3124,623441.0
2021-01-12 11:00:00,50.41,50.62,50.36,50.38,361130.0,45.3034,45.4921,45.2584,45.2764,361130.0
2021-01-12 11:30:00,50.38,50.48,50.27,50.41,564724.0,45.2764,45.3663,45.1776,45.3034,564724.0
2021-01-12 12:00:00,50.41,50.49,50.12,50.24,441105.0,45.3034,45.3753,45.0428,45.1506,441105.0
2021-01-12 12:30:00,50.25,50.25,50.11,50.11,314964.0,45.1596,45.1596,45.0338,45.0338,314964.0
2021-01-12 13:00:00,50.13,50.21,50.1,50.19,172328.0,45.0517,45.1236,45.0248,45.1057,172328.0
2021-01-12 13:30:00,50.2,50.23,50.15,50.22,233708.0,45.1146,45.1416,45.0697,45.1326,233708.0
2021-01-12 14:00:00,50.22,50.27,50.17,50.19,423448.0,45.1326,45.1776,45.0877,45.1057,423448.0
2021-01-12 14:30:00,50.18,50.23,50.13,50.18,357209.0,45.0967,45.1416,45.0517,45.0967,357209.0
2021-01-12 15:00:00,50.18,50.28,50.17,50.23,542481.0,45.0967,45.1865,45.0877,45.1416,542481.0
2021-01-12 15:30:00,50.24,50.38,50.22,50.28,1557619.0,45.1506,45.2764,45.1326,45.1865,1557619.0
2021-01-13 09:30:00,50.75,51.19,50.67,51.16,1243853.0,45.6089,46.0044,45.537,45.9774,1243853.0
2021-01-13 10:00:00,51.16,51.24,50.92,51.05,1359839.0,45.9774,46.0493,45.7617,45.8785,1359839.0
2021-01-13 10:30:00,51.04,51.25,50.98,51.17,840788.0,45.8696,46.0583,45.8156,45.9864,840788.0
2021-01-13 11:00:00,51.18,51.23,51.1,51.19,844354.0,45.9954,46.0403,45.9235,46.0044,844354.0
2021-01-13 11:30:00,51.18,51.24,51.05,51.07,601440.0,45.9954,46.0493,45.8785,45.8965,601440.0
2021-01-13 12:00:00,51.06,51.12,51.01,51.11,361956.0,45.8875,45.9415,45.8426,45.9325,361956.0
2021-01-13 12:30:00,51.11,51.11,51.01,51.04,348474.0,45.9325,45.9325,45.8426,45.8696,348474.0
2021-01-13 13:00:00,51.03,51.13,51.02,51.05,467221.0,45.8606,45.9504,45.8516,45.8785,467221.0
2021-01-13 13:30:00,51.05,51.13,51.04,51.08,311127.0,45.8785,45.9504,45.8696,45.9055,311127.0
2021-01-13 14:00:00,51.08,51.12,51.0,51.02,506085.0,45.9055,45.9415,45.8336,45.8516,506085.0
2021-01-13 14:30:00,51.01,51.07,50.99,51.03,300050.0,45.8426,45.8965,45.8246,45.8606,300050.0
2021-01-13 15:00:00,51.03,51.06,50.93,50.95,436166.0,45.8606,45.8875,45.7707,45.7887,436166.0
2021-01-13 15:30:00,50.96,51.01,50.86,50.9,1166004.0,45.7977,45.8426,45.7078,45.7437,1166004.0
2021-01-14 09:30:00,51.47,51.48,51.18,51.33,1826893.0,46.256,46.265,45.9954,46.1302,1826893.0
2021-01-14 10:00:00,51.32,51.48,51.3,51.48,844597.0,46.1212,46.265,46.1032,46.265,844597.0
2021-01-14 10:30:00,51.48,51.67,51.4,51.64,634934.0,46.265,46.4357,46.1931,46.4088,634934.0
2021-01-14 11:00:00,51.63,51.67,51.51,51.53,1044393.0,46.3998,46.4357,46.2919,46.3099,1044393.0
2021-01-14 11:30:00,51.53,51.66,51.44,51.62,529997.0,46.3099,46.4267,46.229,46.3908,529997.0
2021-01-14 12:00:00,51.61,51.8,51.56,51.62,397669.0,46.3818,46.5526,46.3369,46.3908,397669.0
2021-01-14 12:30:00,51.61,51.62,51.46,51.57,367335.0,46.3818,46.3908,46.247,46.3459,367335.0
2021-01-14 13:00:00,51.56,51.57,51.38,51.41,582312.0,46.3369,46.3459,46.1751,46.2021,582312.0
2021-01-14 13:30:00,51.42,51.43,51.33,51.34,298428.0,46.2111,46.22,46.1302,46.1392,298428.0
2021-01-14 14:00:00,51.34,51.42,51.31,51.34,356054.0,46.1392,46.2111,46.1122,46.1392,356054.0
2021-01-14 14:30:00,51.34,51.42,51.3,51.34,630013.0,46.1392,46.2111,46.1032,46.1392,630013.0
2021-01-14 15:00:00,51.35,51.44,51.26,51.28,575317.0,46.1482,46.229,46.0673,46.0852,575317.0
2021-01-14 15:30:00,51.27,51.34,51.17,51.29,1192090.0,46.0763,46.1392,45.9864,46.0942,1192090.0
2021-01-15 09:30:00,51.29,51.56,51.21,51.37,920971.0,46.0942,46.3369,46.0223,46.1661,920971.0
2021-01-15 10:00:00,51.38,51.49,51.13,51.19,796366.0,46.1751,46.274,45.9504,46.0044,796366.0
2021-01-15 10:30:00,51.18,51.4,51.15,51.38,374361.0,45.9954,46.1931,45.9684,46.1751,374361.0
2021-01-15 11:00:00,51.37,51.41,51.28,51.37,614256.0,46.1661,46.2021,46.0852,46.1661,614256.0
2021-01-15 11:30:00,51.37,51.55,51.36,51.47,359728.0,46.1661,46.3279,46.1571,46.256,359728.0
2021-01-15 12:00:00,51.47,51.47,51.32,51.36,204826.0,46.256,46.256,46.1212,46.1571,204826.0
2021-01-15 12:30:00,51.37,51.46,51.34,51.4,350012.0,46.1661,46.247,46.1392,46.1931,350012.0
2021-01-15 13:00:00,51.4,51.46,51.36,51.41,142386.0,46.1931,46.247,46.1571,46.2021,142386.0
2021-01-15 13:30:00,51.42,51.44,51.29,51.34,163073.0,46.2111,46.229,46.0942,46.1392,163073.0
2021-01-15 14:00:00,51.33,51.37,51.3,51.32,195106.0,46.1302,46.1661,46.1032,46.1212,195106.0
2021-01-15 14:30:00,51.32,51.39,51.27,51.29,354231.0,46.1212,46.1841,46.0763,46.0942,354231.0
2021-01-15 15:00:00,51.29,51.39,51.24,51.33,449303.0,46.0942,46.1841,46.0493,46.1302,449303.0
2021-01-15 15:30:00,51.34,51.42,51.28,51.35,1357883.0,46.1392,46.2111,46.0852,46.1482,1357883.0
2021-01-19 09:30:00,52.52,52.54,52.23,52.43,2103560.0,47.1996,47.2176,46.939,47.1187,2103560.0
2021-01-19 10:00:00,52.43,52.48,52.23,52.31,2032647.0,47.1187,47.1637,46.939,47.0109,2032647.0
2021-01-19 10:30:00,52.3,52.63,52.29,52.59,748554.0,47.0019,47.2985,46.9929,47.2625,748554.0
2021-01-19 11:00:00,52.58,52.66,52.4,52.47,574552.0,47.2535,47.3254,47.0918,47.1547,574552.0
2021-01-19 11:30:00,52.47,52.55,52.29,52.29,643925.0,47.1547,47.2266,46.9929,46.9929,643925.0
2021-01-19 12:00:00,52.29,52.35,52.21,52.23,472866.0,46.9929,47.0468,46.921,46.939,472866.0
2021-01-19 12:30:00,52.24,52.47,52.23,52.45,334775.0,46.948,47.1547,46.939,47.1367,334775.0
2021-01-19 13:00:00,52.45,52.5,52.41,52.45,367591.0,47.1367,47.1817,47.1008,47.1367,367591.0
2021-01-19 13:30:00,52.46,52.5,52.32,52.37,584410.0,47.1457,47.1817,47.0199,47.0648,584410.0
2021-01-19 14:00:00,52.37,52.41,52.28,52.37,550710.0,47.0648,47.1008,46.9839,47.0648,550710.0
2021-01-19 14:30:00,52.38,52.49,52.36,52.45,318445.0,47.0738,47.1727,47.0558,47.1367,318445.0
2021-01-19 15:00:00,52.46,52.59,52.45,52.51,420323.0,47.1457,47.2625,47.1367,47.1906,420323.0
2021-01-19 15:30:00,52.51,52.65,52.49,52.58,1353003.0,47.1906,47.3165,47.1727,47.2535,1353003.0
2021-01-20 09:30:00,52.66,52.66,52.18,52.25,1728001.0,47.3254,47.3254,46.8941,46.957,1728001.0
2021-01-20 10:00:00,52.25,52.47,52.25,52.27,910887.0,46.957,47.1547,46.957,46.975,910887.0
2021-01-20 10:30:00,52.28,52.36,52.04,52.13,740856.0,46.9839,47.0558,46.7683,46.8491,740856.0
2021-01-20 11:00:00,52.12,52.15,52.05,52.13,938780.0,46.8401,46.8671,46.7772,46.8491,938780.0
2021-01-20 11:30:00,52.13,52.23,51.91,52.02,580944.0,46.8491,46.939,46.6514,46.7503,580944.0
2021-01-20 12:00:00,52.02,52.07,51.91,52.07,455004.0,46.7503,46.7952,46.6514,46.7952,455004.0
2021-01-20 12:30:00,52.06,52.11,51.99,52.06,669039.0,46.7862,46.8312,46.7233,46.7862,669039.0
2021-01-20 13:00:00,52.05,52.1,52.01,52.07,535883.0,46.7772,46.8222,46.7413,46.7952,535883.0
2021-01-20 13:30:00,52.07,52.11,52.01,52.1,469263.0,46.7952,46.8312,46.7413,46.8222,469263.0
2021-01-20 14:00:00,52.09,52.15,52.05,52.11,438174.0,46.8132,46.8671,46.7772,46.8312,438174.0
2021-01-20 14:30:00,52.11,52.33,52.08,52.27,588421.0,46.8312,47.0289,46.8042,46.975,588421.0
2021-01-20 15:00:00,52.28,52.36,52.2,52.36,547100.0,46.9839,47.0558,46.912,47.0558,547100.0
2021-01-20 15:30:00,52.36,52.39,52.22,52.22,1656873.0,47.0558,47.0828,46.93,46.93,1656873.0
2021-01-21 09:30:00,52.58,52.67,52.4,52.51,1483595.0,47.2535,47.3344,47.0918,47.1906,1483595.0
2021-01-21 10:00:00,52.51,52.63,52.37,52.51,802945.0,47.1906,47.2985,47.0648,47.1906,802945.0
2021-01-21 10:30:00,52.5,52.74,52.48,52.64,611039.0,47.1817,47.3973,47.1637,47.3075,611039.0
2021-01-21 11:00:00,52.65,52.68,52.4,52.43,854838.0,47.3165,47.3434,47.0918,47.1187,854838.0
2021-01-21 11:30:00,52.43,52.49,52.19,52.23,501479.0,47.1187,47.1727,46.9031,46.939,501479.0
2021-01-21 12:00:00,52.23,52.38,52.16,52.28,388727.0,46.939,47.0738,46.8761,46.9839,388727.0
2021-01-21 12:30:00,52.28,52.49,52.28,52.36,662896.0,46.9839,47.1727,46.9839,47.0558,662896.0
2021-01-21 13:00:00,52.36,52.51,52.3,52.38,620031.0,47.0558,47.1906,47.0019,47.0738,620031.0
2021-01-21 13:30:00,52.38,52.41,52.28,52.34,443016.0,47.0738,47.1008,46.9839,47.0379,443016.0
2021-01-21 14:00:00,52.34,52.47,52.32,52.4,481698.0,47.0379,47.1547,47.0199,47.0918,481698.0
2021-01-21 14:30:00,52.4,52.48,52.35,52.46,372528.0,47.0918,47.1637,47.0468,47.1457,372528.0
2021-01-21 15:00:00,52.47,52.57,52.41,52.57,478825.0,47.1547,47.2446,47.1008,47.2446,478825.0
2021-01-21 15:30:00,52.57,52.65,52.52,52.54,2022667.0,47.2446,47.3165,47.1996,47.2176,2022667.0
2021-01-22 09:30:00,52.73,52.93,52.65,52.85,1267420.0,47.3884,47.5681,47.3165,47.4962,1267420.0
2021-01-22 10:00:00,52.85,53.09,52.85,53.08,586557.0,47.4962,47.7119,47.4962,47.7029,586557.0
2021-01-22 10:30:00,53.08,53.09,52.62,52.94,1095261.0,47.7029,47.7119,47.2895,47.5771,1095261.0
2021-01-22 11:00:00,52.94,52.99,52.82,52.93,1160366.0,47.5771,47.622,47.4692,47.5681,1160366.0
2021-01-22 11:30:00,52.94,53.18,52.93,53.08,524425.0,47.5771,47.7928,47.5681,47.7029,524425.0
2021-01-22 12:00:00,53.08,53.41,53.07,53.32,690628.0,47.7029,47.9995,47.6939,47.9186,690628.0
2021-01-22 12:30:00,53.32,53.45,53.25,53.36,504001.0,47.9186,48.0354,47.8557,47.9545,504001.0
2021-01-22 13:00:00,53.37,53.38,53.29,53.32,208821.0,47.9635,47.9725,47.8916,47.9186,208821.0
2021-01-22 13:30:00,53.32,53.4,53.29,53.39,378033.0,47.9186,47.9905,47.8916,47.9815,378033.0
2021-01-22 14:00:00,53.39,53.54,53.27,53.28,653839.0,47.9815,48.1163,47.8737,47.8826,653839.0
2021-01-22 14:30:00,53.28,53.35,53.26,53.3,500399.0,47.8826,47.9455,47.8647,47.9006,500399.0
2021-01-22 15:00:00,53.3,53.33,53.16,53.24,424977.0,47.9006,47.9276,47.7748,47.8467,424977.0
2021-01-22 15:30:00,53.24,53.29,53.19,53.26,1112902.0,47.8467,47.8916,47.8018,47.8647,1112902.0
2021-01-25 09:30:00,53.72,54.03,53.59,53.89,1207895.0,48.2781,48.5567,48.1612,48.4308,1207895.0
2021-01-25 10:00:00,53.89,54.21,53.88,54.06,813111.0,48.4308,48.7184,48.4219,48.5836,813111.0
2021-01-25 10:30:00,54.07,54.14,53.95,54.0,596359.0,48.5926,48.6555,48.4848,48.5297,596359.0
2021-01-25 11:00:00,53.98,54.0,53.66,53.67,569721.0,48.5117,48.5297,48.2241,48.2331,569721.0
2021-01-25 11:30:00,53.67,53.9,53.65,53.77,650025.0,48.2331,48.4398,48.2152,48.323,650025.0
2021-01-25 12:00:00,53.77,53.92,53.68,53.86,937896.0,48.323,48.4578,48.2421,48.4039,937896.0
2021-01-25 12:30:00,53.86,53.86,53.63,53.81,378439.0,48.4039,48.4039,48.1972,48.3589,378439.0
2021-01-25 13:00:00,53.82,53.86,53.72,53.77,265144.0,48.3679,48.4039,48.2781,48.323,265144.0
2021-01-25 13:30:00,53.77,53.85,53.63,53.75,592388.0,48.323,48.3949,48.1972,48.305,592388.0
2021-01-25 14:00:00,53.76,53.86,53.71,53.83,223539.0,48.314,48.4039,48.2691,48.3769,223539.0
2021-01-25 14:30:00,53.82,53.86,53.74,53.79,331205.0,48.3679,48.4039,48.296,48.341,331205.0
2021-01-25 15:00:00,53.8,53.98,53.78,53.98,543792.0,48.35,48.5117,48.332,48.5117,543792.0
2021-01-25 15:30:00,53.97,54.02,53.82,54.02,1140932.0,48.5027,48.5477,48.3679,48.5477,1140932.0
2021-01-26 09:30:00,54.52,54.59,54.2,54.23,1552603.0,48.997,49.0599,48.7094,48.7364,1552603.0
2021-01-26 10:00:00,54.24,54.41,54.19,54.39,826222.0,48.7454,48.8982,48.7005,48.8802,826222.0
2021-01-26 10:30:00,54.39,54.51,54.3,54.48,741569.0,48.8802,48.988,48.7993,48.9611,741569.0
2021-01-26 11:00:00,54.47,54.58,54.4,54.54,724129.0,48.9521,49.0509,48.8892,49.015,724129.0
2021-01-26 11:30:00,54.55,54.6,54.38,54.38,409854.0,49.024,49.0689,48.8712,48.8712,409854.0
2021-01-26 12:00:00,54.38,54.39,54.23,54.31,460824.0,48.8712,48.8802,48.7364,48.8083,460824.0
2021-01-26 12:30:00,54.3,54.33,54.2,54.27,429257.0,48.7993,48.8263,48.7094,48.7723,429257.0
2021-01-26 13:00:00,54.28,54.35,54.25,54.28,489233.0,48.7813,48.8442,48.7544,48.7813,489233.0
2021-01-26 13:30:00,54.28,54.46,54.27,54.41,639189.0,48.7813,48.9431,48.7723,48.8982,639189.0
2021-01-26 14:00:00,54.41,54.5,54.4,54.48,469540.0,48.8982,48.9791,48.8892,48.9611,469540.0
2021-01-26 14:30:00,54.49,54.57,54.47,54.54,499353.0,48.9701,49.042,48.9521,49.015,499353.0
2021-01-26 15:00:00,54.53,54.65,54.47,54.55,753173.0,49.006,49.1139,48.9521,49.024,753173.0
2021-01-26 15:30:00,54.55,54.56,54.36,54.43,1253939.0,49.024,49.033,48.8532,48.9161,1253939.0
2021-01-27 09:30:00,53.37,53.43,52.82,53.02,1391009.0,47.9635,48.0174,47.4692,47.649,1391009.0
2021-01-27 10:00:00,53.02,53.13,52.88,53.0,726254.0,47.649,47.7478,47.5232,47.631,726254.0
2021-01-27 10:30:00,53.01,53.11,52.79,53.03,929402.0,47.64,47.7299,47.4423,47.658,929402.0
2021-01-27 11:00:00,53.03,53.22,52.93,53.2,696545.0,47.658,47.8287,47.5681,47.8107,696545.0
2021-01-27 11:30:00,53.2,53.31,52.69,52.7,1242252.0,47.8107,47.9096,47.3524,47.3614,1242252.0
2021-01-27 12:00:00,52.69,52.97,52.69,52.96,823947.0,47.3524,47.604,47.3524,47.5951,823947.0
2021-01-27 12:30:00,52.96,53.13,52.93,53.1,571104.0,47.5951,47.7478,47.5681,47.7209,571104.0
2021-01-27 13:00:00,53.1,53.17,52.98,53.07,645045.0,47.7209,47.7838,47.613,47.6939,645045.0
2021-01-27 13:30:00,53.06,53.07,52.92,52.93,341846.0,47.6849,47.6939,47.5591,47.5681,341846.0
2021-01-27 14:00:00,52.95,53.03,52.75,52.76,337880.0,47.5861,47.658,47.4063,47.4153,337880.0
2021-01-27 14:30:00,52.76,52.78,52.4,52.41,934169.0,47.4153,47.4333,47.0918,47.1008,934169.0
2021-01-27 15:00:00,52.41,52.55,52.27,52.3,874921.0,47.1008,47.2266,46.975,47.0019,874921.0
2021-01-27 15:30:00,52.31,52.31,52.03,52.08,2754583.0,47.0109,47.0109,46.7593,46.8042,2754583.0
2021-01-28 09:30:00,52.12,52.65,52.08,52.4,1161246.0,46.8401,47.3165,46.8042,47.0918,1161246.0
2021-01-28 10:00:00,52.41,52.94,52.4,52.61,738310.0,47.1008,47.5771,47.0918,47.2805,738310.0
2021-01-28 10:30:00,52.61,52.69,52.44,52.6,963308.0,47.2805,47.3524,47.1277,47.2715,963308.0
2021-01-28 11:00:00,52.61,52.65,52.34,52.44,663844.0,47.2805,47.3165,47.0379,47.1277,663844.0
2021-01-28 11:30:00,52.45,52.48,52.19,52.21,375705.0,47.1367,47.1637,46.9031,46.921,375705.0
2021-01-28 12:00:00,52.21,52.26,52.14,52.23,329130.0,46.921,46.966,46.8581,46.939,329130.0
2021-01-28 12:30:00,52.23,52.3,52.15,52.19,187291.0,46.939,47.0019,46.8671,46.9031,187291.0
2021-01-28 13:00:00,52.19,52.24,52.11,52.23,178378.0,46.9031,46.948,46.8312,46.939,178378.0
2021-01-28 13:30:00,52.23,52.3,52.21,52.24,137930.0,46.939,47.0019,46.921,46.948,137930.0
2021-01-28 14:00:00,52.25,52.4,52.15,52.19,222845.0,46.957,47.0918,46.8671,46.9031,222845.0
2021-01-28 14:30:00,52.19,52.25,52.1,52.25,192856.0,46.9031,46.957,46.8222,46.957,192856.0
2021-01-28 15:00:00,52.23,52.28,52.14,52.21,299321.0,46.939,46.9839,46.8581,46.921,299321.0
2021-01-28 15:30:00,52.21,52.28,51.99,52.03,963885.0,46.921,46.9839,46.7233,46.7593,963885.0
2021-01-29 09:30:00,51.76,51.87,51.55,51.71,816702.0,46.5166,46.6155,46.3279,46.4717,816702.0
2021-01-29 10:00:00,51.71,52.21,51.58,51.96,1593161.0,46.4717,46.921,46.3549,46.6964,1593161.0
2021-01-29 10:30:00,51.97,52.07,51.71,51.87,1061605.0,46.7053,46.7952,46.4717,46.6155,1061605.0
2021-01-29 11:00:00,51.87,51.91,51.35,51.4,830364.0,46.6155,46.6514,46.1482,46.1931,830364.0
2021-01-29 11:30:00,51.39,51.4,51.13,51.14,459973.0,46.1841,46.1931,45.9504,45.9594,459973.0
2021-01-29 12:00:00,51.14,51.2,50.84,50.87,483919.0,45.9594,46.0133,45.6898,45.7168,483919.0
2021-01-29 12:30:00,50.87,50.92,50.57,50.71,514898.0,45.7168,45.7617,45.4472,45.573,514898.0
2021-01-29 13:00:00,50.71,50.86,50.51,50.83,335252.0,45.573,45.7078,45.3932,45.6808,335252.0
2021-01-29 13:30:00,50.83,50.84,50.63,50.65,339310.0,45.6808,45.6898,45.5011,45.5191,339310.0
2021-01-29 14:00:00,50.65,50.88,50.63,50.75,378497.0,45.5191,45.7258,45.5011,45.6089,378497.0
2021-01-29 14:30:00,50.76,50.8,50.64,50.71,413601.0,45.6179,45.6539,45.5101,45.573,413601.0
2021-01-29 15:00:00,50.72,51.0,50.71,50.88,661094.0,45.582,45.8336,45.573,45.7258,661094.0
2021-01-29 15:30:00,50.87,50.93,50.54,50.58,2124746.0,45.7168,45.7707,45.4202,45.4562,2124746.0
2021-02-01 09:30:00,51.26,51.3,50.77,50.95,1396075.0,46.0673,46.1032,45.6269,45.7887,1396075.0
2021-02-01 10:00:00,50.95,50.95,50.7,50.8,762065.0,45.7887,45.7887,45.564,45.6539,762065.0
2021-02-01 10:30:00,50.8,50.9,50.59,50.63,1166260.0,45.6539,45.7437,45.4651,45.5011,1166260.0
2021-02-01 11:00:00,50.63,50.72,50.54,50.63,1146062.0,45.5011,45.582,45.4202,45.5011,1146062.0
2021-02-01 11:30:00,50.63,50.65,50.31,50.32,741548.0,45.5011,45.5191,45.2135,45.2225,741548.0
2021-02-01 12:00:00,50.32,50.47,50.31,50.37,783383.0,45.2225,45.3573,45.2135,45.2674,783383.0
2021-02-01 12:30:00,50.37,50.4,50.29,50.34,608089.0,45.2674,45.2944,45.1955,45.2405,608089.0
2021-02-01 13:00:00,50.34,50.38,50.3,50.3,279039.0,45.2405,45.2764,45.2045,45.2045,279039.0
2021-02-01 13:30:00,50.3,50.32,50.21,50.23,408379.0,45.2045,45.2225,45.1236,45.1416,408379.0
2021-02-01 14:00:00,50.24,50.38,50.21,50.36,406839.0,45.1506,45.2764,45.1236,45.2584,406839.0
2021-02-01 14:30:00,50.36,50.48,50.35,50.43,560276.0,45.2584,45.3663,45.2495,45.3213,560276.0
2021-02-01 15:00:00,50.42,50.47,50.4,50.41,530605.0,45.3124,45.3573,45.2944,45.3034,530605.0
2021-02-01 15:30:00,50.41,50.49,50.33,50.39,2071352.0,45.3034,45.3753,45.2315,45.2854,2071352.0
2021-02-02 09:30:00,50.52,50.54,50.21,50.44,1495730.0,45.4022,45.4202,45.1236,45.3303,1495730.0
2021-02-02 10:00:00,50.45,50.51,50.27,50.31,841435.0,45.3393,45.3932,45.1776,45.2135,841435.0
2021-02-02 10:30:00,50.31,50.42,50.18,50.19,779075.0,45.2135,45.3124,45.0967,45.1057,779075.0
2021-02-02 11:00:00,50.19,50.36,50.12,50.28,542258.0,45.1057,45.2584,45.0428,45.1865,542258.0
2021-02-02 11:30:00,50.28,50.29,50.14,50.15,472593.0,45.1865,45.1955,45.0607,45.0697,472593.0
2021-02-02 12:00:00,50.16,50.63,50.12,50.34,756342.0,45.0787,45.5011,45.0428,45.2405,756342.0
2021-02-02 12:30:00,50.35,50.37,50.16,50.22,355689.0,45.2495,45.2674,45.0787,45.1326,355689.0
2021-02-02 13:00:00,50.22,50.33,50.2,50.3,460051.0,45.1326,45.2315,45.1146,45.2045,460051.0
2021-02-02 13:30:00,50.3,50.33,50.18,50.18,365370.0,45.2045,45.2315,45.0967,45.0967,365370.0
2021-02-02 14:00:00,50.19,50.3,50.16,50.26,401553.0,45.1057,45.2045,45.0787,45.1686,401553.0
2021-02-02 14:30:00,50.27,50.35,50.12,50.15,487406.0,45.1776,45.2495,45.0428,45.0697,487406.0
2021-02-02 15:00:00,50.15,50.3,50.12,50.26,548687.0,45.0697,45.2045,45.0428,45.1686,548687.0
2021-02-02 15:30:00,50.25,50.33,50.02,50.08,1662800.0,45.1596,45.2315,44.9529,45.0068,1662800.0
2021-02-03 09:30:00,50.17,50.34,50.02,50.1,933220.0,45.0877,45.2405,44.9529,45.0248,933220.0
2021-02-03 10:00:00,50.11,50.2,49.79,49.86,794713.0,45.0338,45.1146,44.7462,44.8091,794713.0
2021-02-03 10:30:00,49.85,49.89,49.72,49.85,427588.0,44.8001,44.8361,44.6833,44.8001,427588.0
2021-02-03 11:00:00,49.85,49.85,49.75,49.79,277303.0,44.8001,44.8001,44.7102,44.7462,277303.0
2021-02-03 11:30:00,49.8,49.96,49.77,49.89,416339.0,44.7552,44.899,44.7282,44.8361,416339.0
2021-02-03 12:00:00,49.89,49.92,49.83,49.86,216971.0,44.8361,44.863,44.7821,44.8091,216971.0
2021-02-03 12:30:00,49.85,49.93,49.82,49.86,237768.0,44.8001,44.872,44.7731,44.8091,237768.0
2021-02-03 13:00:00,49.86,49.98,49.86,49.97,221413.0,44.8091,44.9169,44.8091,44.9079,221413.0
2021-02-03 13:30:00,49.96,50.0,49.91,50.0,237263.0,44.899,44.9349,44.854,44.9349,237263.0
2021-02-03 14:00:00,49.99,50.09,49.98,50.02,257618.0,44.9259,45.0158,44.9169,44.9529,257618.0
2021-02-03 14:30:00,50.02,50.09,49.98,49.98,271518.0,44.9529,45.0158,44.9169,44.9169,271518.0
2021-02-03 15:00:00,49.98,50.09,49.92,50.08,489263.0,44.9169,45.0158,44.863,45.0068,489263.0
2021-02-03 15:30:00,50.07,50.14,50.0,50.01,1325223.0,44.9978,45.0607,44.9349,44.9439,1325223.0
2021-02-04 09:30:00,50.3,50.39,50.16,50.25,818986.0,45.2045,45.2854,45.0787,45.1596,818986.0
2021-02-04 10:00:00,50.25,50.37,50.06,50.15,550899.0,45.1596,45.2674,44.9888,45.0697,550899.0
2021-02-04 10:30:00,50.15,50.31,50.04,50.28,360147.0,45.0697,45.2135,44.9709,45.1865,360147.0
2021-02-04 11:00:00,50.29,50.34,50.23,50.29,724710.0,45.1955,45.2405,45.1416,45.1955,724710.0
2021-02-04 11:30:00,50.28,50.37,50.21,50.3,479212.0,45.1865,45.2674,45.1236,45.2045,479212.0
2021-02-04 12:00:00,50.29,50.32,50.26,50.32,217529.0,45.1955,45.2225,45.1686,45.2225,217529.0
2021-02-04 12:30:00,50.31,50.41,50.3,50.38,241456.0,45.2135,45.3034,45.2045,45.2764,241456.0
2021-02-04 13:00:00,50.38,50.43,50.35,50.38,190447.0,45.2764,45.3213,45.2495,45.2764,190447.0
2021-02-04 13:30:00,50.39,50.39,50.22,50.23,159304.0,45.2854,45.2854,45.1326,45.1416,159304.0
2021-02-04 14:00:00,50.23,50.29,50.21,50.27,183837.0,45.1416,45.1955,45.1236,45.1776,183837.0
2021-02-04 14:30:00,50.27,50.34,50.23,50.33,207500.0,45.1776,45.2405,45.1416,45.2315,207500.0
2021-02-04 15:00:00,50.34,50.35,50.28,50.34,263778.0,45.2405,45.2495,45.1865,45.2405,263778.0
2021-02-04 15:30:00,50.34,50.45,50.3,50.36,899686.0,45.2405,45.3393,45.2045,45.2584,899686.0
2021-02-05 09:30:00,49.95,50.1,49.83,49.91,990258.0,44.89,45.0248,44.7821,44.854,990258.0
2021-02-05 10:00:00,49.91,49.92,49.65,49.76,776951.0,44.854,44.863,44.6204,44.7192,776951.0
2021-02-05 10:30:00,49.76,49.89,49.75,49.87,941896.0,44.7192,44.8361,44.7102,44.8181,941896.0
2021-02-05 11:00:00,49.88,49.99,49.84,49.87,691256.0,44.8271,44.9259,44.7911,44.8181,691256.0
2021-02-05 11:30:00,49.87,49.95,49.84,49.89,453382.0,44.8181,44.89,44.7911,44.8361,453382.0
2021-02-05 12:00:00,49.89,49.89,49.76,49.8,331197.0,44.8361,44.8361,44.7192,44.7552,331197.0
2021-02-05 12:30:00,49.81,49.84,49.76,49.82,226674.0,44.7642,44.7911,44.7192,44.7731,226674.0
2021-02-05 13:00:00,49.83,49.83,49.75,49.78,277693.0,44.7821,44.7821,44.7102,44.7372,277693.0
2021-02-05 13:30:00,49.78,49.88,49.76,49.79,373934.0,44.7372,44.8271,44.7192,44.7462,373934.0
2021-02-05 14:00:00,49.79,49.82,49.75,49.81,427683.0,44.7462,44.7731,44.7102,44.7642,427683.0
2021-02-05 14:30:00,49.82,49.82,49.71,49.73,499328.0,44.7731,44.7731,44.6743,44.6923,499328.0
2021-02-05 15:00:00,49.73,49.77,49.68,49.71,498888.0,44.6923,44.7282,44.6473,44.6743,498888.0
2021-02-05 15:30:00,49.71,49.8,49.66,49.72,1667382.0,44.6743,44.7552,44.6294,44.6833,1667382.0
2021-02-08 09:30:00,50.11,50.33,49.88,50.28,1623124.0,45.0338,45.2315,44.8271,45.1865,1623124.0
2021-02-08 10:00:00,50.28,50.53,50.17,50.22,983432.0,45.1865,45.4112,45.0877,45.1326,983432.0
2021-02-08 10:30:00,50.21,50.29,50.11,50.2,509875.0,45.1236,45.1955,45.0338,45.1146,509875.0
2021-02-08 11:00:00,50.2,50.23,50.02,50.02,392800.0,45.1146,45.1416,44.9529,44.9529,392800.0
2021-02-08 11:30:00,50.02,50.05,49.8,49.95,348721.0,44.9529,44.9798,44.7552,44.89,348721.0
2021-02-08 12:00:00,49.95,50.05,49.94,49.98,218247.0,44.89,44.9798,44.881,44.9169,218247.0
2021-02-08 12:30:00,49.98,50.02,49.91,49.94,311456.0,44.9169,44.9529,44.854,44.881,311456.0
2021-02-08 13:00:00,49.94,49.94,49.82,49.87,288173.0,44.881,44.881,44.7731,44.8181,288173.0
2021-02-08 13:30:00,49.87,50.0,49.87,49.93,345027.0,44.8181,44.9349,44.8181,44.872,345027.0
2021-02-08 14:00:00,49.93,49.96,49.88,49.95,257560.0,44.872,44.899,44.8271,44.89,257560.0
2021-02-08 14:30:00,49.95,49.97,49.9,49.93,255728.0,44.89,44.9079,44.845,44.872,255728.0
2021-02-08 15:00:00,49.93,50.04,49.9,50.03,372866.0,44.872,44.9709,44.845,44.9619,372866.0
2021-02-08 15:30:00,50.04,50.13,50.01,50.05,785263.0,44.9709,45.0517,44.9439,44.9798,785263.0
2021-02-09 09:30:00,50.13,50.53,50.04,50.45,996366.0,45.0517,45.4112,44.9709,45.3393,996366.0
2021-02-09 10:00:00,50.46,50.64,50.37,50.55,525633.0,45.3483,45.5101,45.2674,45.4292,525633.0
2021-02-09 10:30:00,50.56,50.59,50.41,50.45,473922.0,45.4382,45.4651,45.3034,45.3393,473922.0
2021-02-09 11:00:00,50.45,50.49,50.33,50.36,455582.0,45.3393,45.3753,45.2315,45.2584,455582.0
2021-02-09 11:30:00,50.37,50.39,50.27,50.3,305680.0,45.2674,45.2854,45.1776,45.2045,305680.0
2021-02-09 12:00:00,50.3,50.36,50.27,50.3,271811.0,45.2045,45.2584,45.1776,45.2045,271811.0
2021-02-09 12:30:00,50.3,50.36,50.21,50.34,300109.0,45.2045,45.2584,45.1236,45.2405,300109.0
2021-02-09 13:00:00,50.34,50.4,50.26,50.27,330816.0,45.2405,45.2944,45.1686,45.1776,330816.0
2021-02-09 13:30:00,50.27,50.29,50.18,50.23,266397.0,45.1776,45.1955,45.0967,45.1416,266397.0
2021-02-09 14:00:00,50.23,50.36,50.22,50.35,248805.0,45.1416,45.2584,45.1326,45.2495,248805.0
2021-02-09 14:30:00,50.34,50.41,50.31,50.37,419676.0,45.2405,45.3034,45.2135,45.2674,419676.0
2021-02-09 15:00:00,50.37,50.4,50.31,50.31,420088.0,45.2674,45.2944,45.2135,45.2135,420088.0
2021-02-09 15:30:00,50.32,50.44,50.31,50.41,974088.0,45.2225,45.3303,45.2135,45.3034,974088.0
2021-02-10 09:30:00,50.78,50.84,50.6,50.63,840976.0,45.6359,45.6898,45.4741,45.5011,840976.0
2021-02-10 10:00:00,50.62,50.66,49.97,50.09,1275866.0,45.4921,45.528,44.9079,45.0158,1275866.0
2021-02-10 10:30:00,50.09,50.09,49.75,50.01,852027.0,45.0158,45.0158,44.7102,44.9439,852027.0
2021-02-10 11:00:00,50.01,50.27,49.91,50.06,540173.0,44.9439,45.1776,44.854,44.9888,540173.0
2021-02-10 11:30:00,50.07,50.14,49.91,49.98,365179.0,44.9978,45.0607,44.854,44.9169,365179.0
2021-02-10 12:00:00,49.98,50.0,49.83,49.86,257053.0,44.9169,44.9349,44.7821,44.8091,257053.0
2021-02-10 12:30:00,49.86,49.99,49.84,49.95,246863.0,44.8091,44.9259,44.7911,44.89,246863.0
2021-02-10 13:00:00,49.95,50.0,49.92,49.96,180945.0,44.89,44.9349,44.863,44.899,180945.0
2021-02-10 13:30:00,49.96,49.99,49.9,49.98,282153.0,44.899,44.9259,44.845,44.9169,282153.0
2021-02-10 14:00:00,49.98,50.04,49.92,49.99,278751.0,44.9169,44.9709,44.863,44.9259,278751.0
2021-02-10 14:30:00,49.99,50.18,49.96,50.16,253296.0,44.9259,45.0967,44.899,45.0787,253296.0
2021-02-10 15:00:00,50.16,50.5,50.16,50.44,870137.0,45.0787,45.3843,45.0787,45.3303,870137.0
2021-02-10 15:30:00,50.44,50.46,49.94,49.95,1520108.0,45.3303,45.3483,44.881,44.89,1520108.0
2021-02-11 09:30:00,50.35,50.38,49.62,49.66,1932003.0,45.2495,45.2764,44.5934,44.6294,1932003.0
2021-02-11 10:00:00,49.68,50.24,49.66,50.24,1032133.0,44.6473,45.1506,44.6294,45.1506,1032133.0
2021-02-11 10:30:00,50.23,50.43,49.99,50.07,853443.0,45.1416,45.3213,44.9259,44.9978,853443.0
2021-02-11 11:00:00,50.06,50.32,50.03,50.12,689029.0,44.9888,45.2225,44.9619,45.0428,689029.0
2021-02-11 11:30:00,50.12,50.18,49.83,49.84,556570.0,45.0428,45.0967,44.7821,44.7911,556570.0
2021-02-11 12:00:00,49.85,49.92,49.62,49.63,386821.0,44.8001,44.863,44.5934,44.6024,386821.0
2021-02-11 12:30:00,49.63,49.77,49.6,49.71,368340.0,44.6024,44.7282,44.5754,44.6743,368340.0
2021-02-11 13:00:00,49.72,49.82,49.64,49.8,252673.0,44.6833,44.7731,44.6114,44.7552,252673.0
2021-02-11 13:30:00,49.8,49.82,49.73,49.73,157225.0,44.7552,44.7731,44.6923,44.6923,157225.0
2021-02-11 14:00:00,49.73,49.74,49.62,49.7,227360.0,44.6923,44.7012,44.5934,44.6653,227360.0
2021-02-11 14:30:00,49.71,49.86,49.66,49.85,195955.0,44.6743,44.8091,44.6294,44.8001,195955.0
2021-02-11 15:00:00,49.85,49.96,49.84,49.92,353062.0,44.8001,44.899,44.7911,44.863,353062.0
2021-02-11 15:30:00,49.92,50.11,49.86,50.09,895340.0,44.863,45.0338,44.8091,45.0158,895340.0
2021-02-12 09:30:00,50.93,51.13,50.8,50.87,1653508.0,45.7707,45.9504,45.6539,45.7168,1653508.0
2021-02-12 10:00:00,50.87,51.0,50.84,50.89,1219480.0,45.7168,45.8336,45.6898,45.7348,1219480.0
2021-02-12 10:30:00,50.89,51.22,50.87,51.19,716553.0,45.7348,46.0313,45.7168,46.0044,716553.0
2021-02-12 11:00:00,51.2,51.47,51.18,51.42,1065560.0,46.0133,46.256,45.9954,46.2111,1065560.0
2021-02-12 11:30:00,51.42,51.64,51.39,51.6,827667.0,46.2111,46.4088,46.1841,46.3728,827667.0
2021-02-12 12:00:00,51.59,51.65,51.53,51.58,409214.0,46.3638,46.4178,46.3099,46.3549,409214.0
2021-02-12 12:30:00,51.58,51.63,51.52,51.61,372225.0,46.3549,46.3998,46.3009,46.3818,372225.0
2021-02-12 13:00:00,51.62,51.62,51.5,51.58,381790.0,46.3908,46.3908,46.283,46.3549,381790.0
2021-02-12 13:30:00,51.57,51.65,51.53,51.56,345308.0,46.3459,46.4178,46.3099,46.3369,345308.0
2021-02-12 14:00:00,51.56,51.6,51.52,51.52,375756.0,46.3369,46.3728,46.3009,46.3009,375756.0
2021-02-12 14:30:00,51.53,51.67,51.49,51.6,404063.0,46.3099,46.4357,46.274,46.3728,404063.0
2021-02-12 15:00:00,51.6,51.61,51.48,51.57,494723.0,46.3728,46.3818,46.265,46.3459,494723.0
2021-02-12 15:30:00,51.56,51.74,51.55,51.69,1370785.0,46.3369,46.4986,46.3279,46.4537,1370785.0
2021-02-16 09:30:00,51.02,51.26,50.92,50.93,1217393.0,45.8516,46.0673,45.7617,45.7707,1217393.0
2021-02-16 10:00:00,50.93,51.1,50.84,51.1,674529.0,45.7707,45.9235,45.6898,45.9235,674529.0
2021-02-16 10:30:00,51.1,51.13,50.89,51.01,617921.0,45.9235,45.9504,45.7348,45.8426,617921.0
2021-02-16 11:00:00,51.0,51.05,50.87,50.87,478514.0,45.8336,45.8785,45.7168,45.7168,478514.0
2021-02-16 11:30:00,50.87,51.0,50.72,50.73,455855.0,45.7168,45.8336,45.582,45.591,455855.0
2021-02-16 12:00:00,50.74,50.82,50.62,50.79,367298.0,45.5999,45.6718,45.4921,45.6449,367298.0
2021-02-16 12:30:00,50.78,50.92,50.75,50.91,335197.0,45.6359,45.7617,45.6089,45.7527,335197.0
2021-02-16 13:00:00,50.91,50.96,50.85,50.87,228628.0,45.7527,45.7977,45.6988,45.7168,228628.0
2021-02-16 13:30:00,50.86,50.87,50.62,50.63,379363.0,45.7078,45.7168,45.4921,45.5011,379363.0
2021-02-16 14:00:00,50.64,50.85,50.59,50.83,392658.0,45.5101,45.6988,45.4651,45.6808,392658.0
2021-02-16 14:30:00,50.83,50.86,50.74,50.8,319936.0,45.6808,45.7078,45.5999,45.6539,319936.0
2021-02-16 15:00:00,50.81,50.98,50.8,50.91,489841.0,45.6629,45.8156,45.6539,45.7527,489841.0
2021-02-16 15:30:00,50.91,50.99,50.81,50.91,919976.0,45.7527,45.8246,45.6629,45.7527,919976.0
2021-02-17 09:30:00,51.04,51.65,50.85,51.46,1582456.0,45.8696,46.4178,45.6988,46.247,1582456.0
2021-02-17 10:00:00,51.47,51.79,51.46,51.71,1047733.0,46.256,46.5436,46.247,46.4717,1047733.0
2021-02-17 10:30:00,51.7,51.76,51.56,51.61,583266.0,46.4627,46.5166,46.3369,46.3818,583266.0
2021-02-17 11:00:00,51.61,51.62,51.27,51.31,450416.0,46.3818,46.3908,46.0763,46.1122,450416.0
2021-02-17 11:30:00,51.32,51.45,51.2,51.43,262780.0,46.1212,46.238,46.0133,46.22,262780.0
2021-02-17 12:00:00,51.42,51.48,51.29,51.35,172349.0,46.2111,46.265,46.0942,46.1482,172349.0
2021-02-17 12:30:00,51.35,51.57,51.35,51.53,264570.0,46.1482,46.3459,46.1482,46.3099,264570.0
2021-02-17 13:00:00,51.53,51.53,51.36,51.37,211420.0,46.3099,46.3099,46.1571,46.1661,211420.0
2021-02-17 13:30:00,51.38,51.45,51.37,51.41,261572.0,46.1751,46.238,46.1661,46.2021,261572.0
2021-02-17 14:00:00,51.41,51.52,51.37,51.38,344300.0,46.2021,46.3009,46.1661,46.1751,344300.0
2021-02-17 14:30:00,51.37,51.48,51.35,51.46,330993.0,46.1661,46.265,46.1482,46.247,330993.0
2021-02-17 15:00:00,51.46,51.52,51.43,51.52,331153.0,46.247,46.3009,46.22,46.3009,331153.0
2021-02-17 15:30:00,51.52,51.6,51.37,51.45,1243370.0,46.3009,46.3728,46.1661,46.238,1243370.0
2021-02-18 09:30:00,51.49,51.69,51.41,51.6,1396074.0,46.274,46.4537,46.2021,46.3728,1396074.0
2021-02-18 10:00:00,51.59,51.69,51.44,51.51,876300.0,46.3638,46.4537,46.229,46.2919,876300.0
2021-02-18 10:30:00,51.51,51.68,51.44,51.6,639280.0,46.2919,46.4447,46.229,46.3728,639280.0
2021-02-18 11:00:00,51.61,51.82,51.58,51.77,707764.0,46.3818,46.5705,46.3549,46.5256,707764.0
2021-02-18 11:30:00,51.77,51.98,51.65,51.68,625047.0,46.5256,46.7143,46.4178,46.4447,625047.0
2021-02-18 12:00:00,51.68,51.8,51.65,51.73,273620.0,46.4447,46.5526,46.4178,46.4897,273620.0
2021-02-18 12:30:00,51.73,51.8,51.6,51.61,328585.0,46.4897,46.5526,46.3728,46.3818,328585.0
2021-02-18 13:00:00,51.61,51.69,51.57,51.64,307669.0,46.3818,46.4537,46.3459,46.4088,307669.0
2021-02-18 13:30:00,51.65,51.65,51.5,51.51,238626.0,46.4178,46.4178,46.283,46.2919,238626.0
2021-02-18 14:00:00,51.52,51.63,51.49,51.53,261882.0,46.3009,46.3998,46.274,46.3099,261882.0
2021-02-18 14:30:00,51.53,51.61,51.48,51.52,298398.0,46.3099,46.3818,46.265,46.3009,298398.0
2021-02-18 15:00:00,51.53,51.59,51.51,51.57,352107.0,46.3099,46.3638,46.2919,46.3459,352107.0
2021-02-18 15:30:00,51.57,51.63,51.47,51.5,821207.0,46.3459,46.3998,46.256,46.283,821207.0
2021-02-19 09:30:00,51.13,51.16,50.78,50.85,846267.0,45.9504,45.9774,45.6359,45.6988,846267.0
2021-02-19 10:00:00,50.86,50.88,50.63,50.78,561659.0,45.7078,45.7258,45.5011,45.6359,561659.0
2021-02-19 10:30:00,50.78,50.8,50.65,50.68,422380.0,45.6359,45.6539,45.5191,45.546,422380.0
2021-02-19 11:00:00,50.68,50.8,50.61,50.76,423792.0,45.546,45.6539,45.4831,45.6179,423792.0
2021-02-19 11:30:00,50.76,50.92,50.63,50.82,564820.0,45.6179,45.7617,45.5011,45.6718,564820.0
2021-02-19 12:00:00,50.82,50.86,50.72,50.72,204709.0,45.6718,45.7078,45.582,45.582,204709.0
2021-02-19 12:30:00,50.72,50.75,50.61,50.73,520569.0,45.582,45.6089,45.4831,45.591,520569.0
2021-02-19 13:00:00,50.73,50.78,50.69,50.74,249456.0,45.591,45.6359,45.555,45.5999,249456.0
2021-02-19 13:30:00,50.73,50.76,50.7,50.73,218008.0,45.591,45.6179,45.564,45.591,218008.0
2021-02-19 14:00:00,50.72,50.74,50.61,50.62,284216.0,45.582,45.5999,45.4831,45.4921,284216.0
2021-02-19 14:30:00,50.62,50.69,50.61,50.68,250834.0,45.4921,45.555,45.4831,45.546,250834.0
2021-02-19 15:00:00,50.69,50.76,50.68,50.76,272932.0,45.555,45.6179,45.546,45.6179,272932.0
2021-02-19 15:30:00,50.76,50.76,50.54,50.59,894092.0,45.6179,45.6179,45.4202,45.4651,894092.0
2021-02-22 09:30:00,50.66,50.7,50.46,50.55,899273.0,45.528,45.564,45.3483,45.4292,899273.0
2021-02-22 10:00:00,50.56,50.62,50.36,50.41,629644.0,45.4382,45.4921,45.2584,45.3034,629644.0
2021-02-22 10:30:00,50.41,50.54,50.36,50.48,491761.0,45.3034,45.4202,45.2584,45.3663,491761.0
2021-02-22 11:00:00,50.48,50.59,50.41,50.58,562679.0,45.3663,45.4651,45.3034,45.4562,562679.0
2021-02-22 11:30:00,50.57,50.59,50.45,50.52,274342.0,45.4472,45.4651,45.3393,45.4022,274342.0
2021-02-22 12:00:00,50.5,50.53,50.46,50.49,290950.0,45.3843,45.4112,45.3483,45.3753,290950.0
2021-02-22 12:30:00,50.48,50.58,50.47,50.54,225483.0,45.3663,45.4562,45.3573,45.4202,225483.0
2021-02-22 13:00:00,50.53,50.59,50.52,50.55,423815.0,45.4112,45.4651,45.4022,45.4292,423815.0
2021-02-22 13:30:00,50.55,50.62,50.52,50.62,414860.0,45.4292,45.4921,45.4022,45.4921,414860.0
2021-02-22 14:00:00,50.62,50.81,50.59,50.77,506733.0,45.4921,45.6629,45.4651,45.6269,506733.0
2021-02-22 14:30:00,50.77,50.79,50.64,50.68,461462.0,45.6269,45.6449,45.5101,45.546,461462.0
2021-02-22 15:00:00,50.68,50.79,50.64,50.77,573675.0,45.546,45.6449,45.5101,45.6269,573675.0
2021-02-22 15:30:00,50.77,50.8,50.53,50.56,2129327.0,45.6269,45.6539,45.4112,45.4382,2129327.0
2021-02-23 09:30:00,50.7,50.77,50.34,50.35,1314155.0,45.564,45.6269,45.2405,45.2495,1314155.0
2021-02-23 10:00:00,50.35,50.68,50.29,50.57,1012934.0,45.2495,45.546,45.1955,45.4472,1012934.0
2021-02-23 10:30:00,50.57,50.62,50.32,50.34,915216.0,45.4472,45.4921,45.2225,45.2405,915216.0
2021-02-23 11:00:00,50.35,50.46,50.18,50.24,1053340.0,45.2495,45.3483,45.0967,45.1506,1053340.0
2021-02-23 11:30:00,50.23,50.29,50.13,50.15,502334.0,45.1416,45.1955,45.0517,45.0697,502334.0
2021-02-23 12:00:00,50.14,50.16,49.98,50.02,468556.0,45.0607,45.0787,44.9169,44.9529,468556.0
2021-02-23 12:30:00,50.02,50.02,49.48,49.51,904609.0,44.9529,44.9529,44.4676,44.4945,904609.0
2021-02-23 13:00:00,49.51,49.61,49.47,49.57,557217.0,44.4945,44.5844,44.4586,44.5485,557217.0
2021-02-23 13:30:00,49.57,49.6,49.32,49.46,1040762.0,44.5485,44.5754,44.3238,44.4496,1040762.0
2021-02-23 14:00:00,49.46,49.47,49.29,49.34,822212.0,44.4496,44.4586,44.2968,44.3418,822212.0
2021-02-23 14:30:00,49.34,49.44,49.21,49.38,932459.0,44.3418,44.4316,44.2249,44.3777,932459.0
2021-02-23 15:00:00,49.38,49.57,49.33,49.49,1107602.0,44.3777,44.5485,44.3328,44.4766,1107602.0
2021-02-23 15:30:00,49.49,49.53,49.26,49.3,1930538.0,44.4766,44.5125,44.2699,44.3058,1930538.0
2021-02-24 09:30:00,49.66,49.81,49.54,49.68,1851383.0,44.6294,44.7642,44.5215,44.6473,1851383.0
2021-02-24 10:00:00,49.68,49.83,49.5,49.73,1000111.0,44.6473,44.7821,44.4856,44.6923,1000111.0
2021-02-24 10:30:00,49.73,50.07,49.7,50.03,1166587.0,44.6923,44.9978,44.6653,44.9619,1166587.0
2021-02-24 11:00:00,50.03,50.11,49.94,50.06,686498.0,44.9619,45.0338,44.881,44.9888,686498.0
2021-02-24 11:30:00,50.06,50.19,50.04,50.18,676803.0,44.9888,45.1057,44.9709,45.0967,676803.0
2021-02-24 12:00:00,50.17,50.24,50.12,50.16,282472.0,45.0877,45.1506,45.0428,45.0787,282472.0
2021-02-24 12:30:00,50.16,50.22,50.12,50.2,226399.0,45.0787,45.1326,45.0428,45.1146,226399.0
2021-02-24 13:00:00,50.19,50.23,50.15,50.2,397462.0,45.1057,45.1416,45.0697,45.1146,397462.0
2021-02-24 13:30:00,50.21,50.23,50.17,50.21,345025.0,45.1236,45.1416,45.0877,45.1236,345025.0
2021-02-24 14:00:00,50.22,50.32,50.19,50.31,307657.0,45.1326,45.2225,45.1057,45.2135,307657.0
2021-02-24 14:30:00,50.3,50.32,50.15,50.18,529441.0,45.2045,45.2225,45.0697,45.0967,529441.0
2021-02-24 15:00:00,50.18,50.22,50.14,50.2,434342.0,45.0967,45.1326,45.0607,45.1146,434342.0
2021-02-24 15:30:00,50.2,50.21,50.05,50.09,1751839.0,45.1146,45.1236,44.9798,45.0158,1751839.0
2021-02-25 09:30:00,49.85,49.87,49.51,49.6,1292444.0,45.652,45.6703,45.3406,45.423,1292444.0
2021-02-25 10:00:00,49.6,49.67,49.38,49.6,713381.0,45.423,45.4871,45.2215,45.423,713381.0
2021-02-25 10:30:00,49.59,49.59,49.35,49.49,687414.0,45.4139,45.4139,45.1941,45.3223,687414.0
2021-02-25 11:00:00,49.48,49.54,49.32,49.32,529353.0,45.3131,45.3681,45.1666,45.1666,529353.0
2021-02-25 11:30:00,49.33,49.4,49.07,49.13,468157.0,45.1757,45.2399,44.9376,44.9926,468157.0
2021-02-25 12:00:00,49.12,49.23,49.06,49.12,532129.0,44.9834,45.0842,44.9285,44.9834,532129.0
2021-02-25 12:30:00,49.11,49.13,48.83,48.87,328807.0,44.9743,44.9926,44.7179,44.7545,328807.0
2021-02-25 13:00:00,48.87,49.08,48.78,48.97,408469.0,44.7545,44.9468,44.6721,44.8461,408469.0
2021-02-25 13:30:00,48.97,48.98,48.8,48.9,279618.0,44.8461,44.8552,44.6904,44.782,279618.0
2021-02-25 14:00:00,48.9,49.18,48.86,49.17,223943.0,44.782,45.0384,44.7453,45.0292,223943.0
2021-02-25 14:30:00,49.17,49.17,49.02,49.05,420808.0,45.0292,45.0292,44.8919,44.9193,420808.0
2021-02-25 15:00:00,49.04,49.04,48.82,48.86,419945.0,44.9102,44.9102,44.7087,44.7453,419945.0
2021-02-25 15:30:00,48.86,49.04,48.75,48.91,936217.0,44.7453,44.9102,44.6446,44.7911,936217.0
2021-02-26 09:30:00,48.87,48.92,48.37,48.53,948251.0,44.7545,44.8003,44.2966,44.4431,948251.0
2021-02-26 10:00:00,48.53,48.55,48.08,48.13,653163.0,44.4431,44.4614,44.031,44.0768,653163.0
2021-02-26 10:30:00,48.13,48.5,48.11,48.4,643297.0,44.0768,44.4156,44.0585,44.3241,643297.0
2021-02-26 11:00:00,48.41,48.47,47.98,48.04,706759.0,44.3332,44.3882,43.9394,43.9944,706759.0
2021-02-26 11:30:00,48.04,48.42,48.04,48.37,392483.0,43.9944,44.3424,43.9944,44.2966,392483.0
2021-02-26 12:00:00,48.37,48.48,48.28,48.38,336971.0,44.2966,44.3973,44.2142,44.3058,336971.0
2021-02-26 12:30:00,48.39,48.57,48.38,48.47,202594.0,44.3149,44.4797,44.3058,44.3882,202594.0
2021-02-26 13:00:00,48.47,48.65,48.39,48.61,299732.0,44.3882,44.553,44.3149,44.5164,299732.0
2021-02-26 13:30:00,48.6,48.62,48.41,48.41,276140.0,44.5072,44.5255,44.3332,44.3332,276140.0
2021-02-26 14:00:00,48.41,48.45,48.25,48.32,272316.0,44.3332,44.3699,44.1867,44.2508,272316.0
2021-02-26 14:30:00,48.32,48.42,48.31,48.41,254459.0,44.2508,44.3424,44.2416,44.3332,254459.0
2021-02-26 15:00:00,48.42,48.56,48.36,48.39,240779.0,44.3424,44.4706,44.2874,44.3149,240779.0
2021-02-26 15:30:00,48.39,48.58,48.35,48.38,848417.0,44.3149,44.4889,44.2783,44.3058,848417.0
2021-03-01 09:30:00,48.46,48.68,48.45,48.47,999238.0,44.379,44.5805,44.3699,44.3882,999238.0
2021-03-01 10:00:00,48.49,48.53,48.32,48.39,631512.0,44.4065,44.4431,44.2508,44.3149,631512.0
2021-03-01 10:30:00,48.39,48.63,48.38,48.57,492850.0,44.3149,44.5347,44.3058,44.4797,492850.0
2021-03-01 11:00:00,48.57,48.64,48.51,48.59,393164.0,44.4797,44.5439,44.4248,44.4981,393164.0
2021-03-01 11:30:00,48.59,48.68,48.53,48.62,504549.0,44.4981,44.5805,44.4431,44.5255,504549.0
2021-03-01 12:00:00,48.62,48.67,48.49,48.5,447264.0,44.5255,44.5713,44.4065,44.4156,447264.0
2021-03-01 12:30:00,48.51,48.52,48.43,48.46,510529.0,44.4248,44.434,44.3515,44.379,510529.0
2021-03-01 13:00:00,48.46,48.48,48.39,48.43,979561.0,44.379,44.3973,44.3149,44.3515,979561.0
2021-03-01 13:30:00,48.44,48.52,48.43,48.46,1181870.0,44.3607,44.434,44.3515,44.379,1181870.0
2021-03-01 14:00:00,48.47,48.49,48.26,48.34,667644.0,44.3882,44.4065,44.1959,44.2691,667644.0
2021-03-01 14:30:00,48.33,48.38,48.28,48.3,471469.0,44.26,44.3058,44.2142,44.2325,471469.0
2021-03-01 15:00:00,48.3,48.34,48.25,48.32,527940.0,44.2325,44.2691,44.1867,44.2508,527940.0
2021-03-01 15:30:00,48.32,48.32,48.08,48.1,2076050.0,44.2508,44.2508,44.031,44.0493,2076050.0
2021-03-02 09:30:00,48.4,48.43,48.11,48.21,3057584.0,44.3241,44.3515,44.0585,44.1501,3057584.0
2021-03-02 10:00:00,48.2,48.25,47.87,47.9,1124332.0,44.1409,44.1867,43.8387,43.8662,1124332.0
2021-03-02 10:30:00,47.89,48.13,47.89,48.11,964688.0,43.857,44.0768,43.857,44.0585,964688.0
2021-03-02 11:00:00,48.1,48.15,47.88,47.94,1099665.0,44.0493,44.0951,43.8479,43.9028,1099665.0
2021-03-02 11:30:00,47.95,47.96,47.82,47.92,634861.0,43.912,43.9211,43.7929,43.8845,634861.0
2021-03-02 12:00:00,47.92,47.98,47.87,47.87,479046.0,43.8845,43.9394,43.8387,43.8387,479046.0
2021-03-02 12:30:00,47.88,47.98,47.84,47.86,353341.0,43.8479,43.9394,43.8112,43.8295,353341.0
2021-03-02 13:00:00,47.85,47.9,47.81,47.82,477330.0,43.8204,43.8662,43.7838,43.7929,477330.0
2021-03-02 13:30:00,47.83,47.88,47.76,47.8,481359.0,43.8021,43.8479,43.738,43.7746,481359.0
2021-03-02 14:00:00,47.8,47.83,47.67,47.71,480002.0,43.7746,43.8021,43.6555,43.6922,480002.0
2021-03-02 14:30:00,47.71,47.88,47.68,47.84,460467.0,43.6922,43.8479,43.6647,43.8112,460467.0
2021-03-02 15:00:00,47.83,47.92,47.68,47.78,820824.0,43.8021,43.8845,43.6647,43.7563,820824.0
2021-03-02 15:30:00,47.78,47.8,47.69,47.72,1722496.0,43.7563,43.7746,43.6739,43.7013,1722496.0
2021-03-03 09:30:00,47.64,47.64,47.07,47.09,1942245.0,43.6281,43.6281,43.1061,43.1244,1942245.0
2021-03-03 10:00:00,47.08,47.2,46.84,47.16,1343779.0,43.1152,43.2251,42.8954,43.1885,1343779.0
2021-03-03 10:30:00,47.15,47.21,46.95,47.12,1031707.0,43.1793,43.2343,42.9962,43.1519,1031707.0
2021-03-03 11:00:00,47.11,47.36,47.1,47.36,686691.0,43.1427,43.3716,43.1335,43.3716,686691.0
2021-03-03 11:30:00,47.35,47.47,47.33,47.39,416645.0,43.3625,43.4724,43.3442,43.3991,416645.0
2021-03-03 12:00:00,47.39,47.4,47.2,47.21,355989.0,43.3991,43.4083,43.2251,43.2343,355989.0
2021-03-03 12:30:00,47.2,47.23,47.08,47.1,447101.0,43.2251,43.2526,43.1152,43.1335,447101.0
2021-03-03 13:00:00,47.09,47.21,47.02,47.18,837316.0,43.1244,43.2343,43.0603,43.2068,837316.0
2021-03-03 13:30:00,47.19,47.28,47.1,47.25,450444.0,43.216,43.2984,43.1335,43.2709,450444.0
2021-03-03 14:00:00,47.24,47.26,47.14,47.26,689773.0,43.2618,43.2801,43.1702,43.2801,689773.0
2021-03-03 14:30:00,47.25,47.4,47.17,47.38,683735.0,43.2709,43.4083,43.1976,43.39,683735.0
2021-03-03 15:00:00,47.37,47.4,47.26,47.28,476021.0,43.3808,43.4083,43.2801,43.2984,476021.0
2021-03-03 15:30:00,47.29,47.37,47.13,47.15,1567875.0,43.3075,43.3808,43.161,43.1793,1567875.0
2021-03-04 09:30:00,47.59,47.63,47.47,47.56,2384034.0,43.5823,43.6189,43.4724,43.5548,2384034.0
2021-03-04 10:00:00,47.57,47.78,47.5,47.74,1230790.0,43.564,43.7563,43.4999,43.7196,1230790.0
2021-03-04 10:30:00,47.74,47.87,47.69,47.82,903723.0,43.7196,43.8387,43.6739,43.7929,903723.0
2021-03-04 11:00:00,47.82,47.95,47.79,47.85,756266.0,43.7929,43.912,43.7654,43.8204,756266.0
2021-03-04 11:30:00,47.84,47.94,47.81,47.82,579821.0,43.8112,43.9028,43.7838,43.7929,579821.0
2021-03-04 12:00:00,47.82,47.86,47.28,47.33,468834.0,43.7929,43.8295,43.2984,43.3442,468834.0
2021-03-04 12:30:00,47.33,47.33,46.91,46.96,551255.0,43.3442,43.3442,42.9595,43.0053,551255.0
2021-03-04 13:00:00,46.96,47.13,46.85,47.0,475904.0,43.0053,43.161,42.9046,43.042,475904.0
2021-03-04 13:30:00,47.01,47.01,46.48,46.49,658831.0,43.0511,43.0511,42.5658,42.5749,658831.0
2021-03-04 14:00:00,46.48,47.03,46.48,46.99,918090.0,42.5658,43.0694,42.5658,43.0328,918090.0
2021-03-04 14:30:00,46.98,47.07,46.77,46.99,498784.0,43.0236,43.1061,42.8313,43.0328,498784.0
2021-03-04 15:00:00,46.98,47.07,46.86,47.05,986951.0,43.0236,43.1061,42.9138,43.0878,986951.0
2021-03-04 15:30:00,47.04,47.27,46.99,47.27,2798516.0,43.0786,43.2892,43.0328,43.2892,2798516.0
2021-03-05 09:30:00,47.56,47.74,47.29,47.37,1621206.0,43.5548,43.7196,43.3075,43.3808,1621206.0
2021-03-05 10:00:00,47.38,47.59,47.22,47.27,1518065.0,43.39,43.5823,43.2434,43.2892,1518065.0
2021-03-05 10:30:00,47.27,47.43,47.21,47.34,954267.0,43.2892,43.4358,43.2343,43.3533,954267.0
2021-03-05 11:00:00,47.34,47.44,47.15,47.24,882373.0,43.3533,43.4449,43.1793,43.2618,882373.0
2021-03-05 11:30:00,47.24,47.37,47.17,47.35,360123.0,43.2618,43.3808,43.1976,43.3625,360123.0
2021-03-05 12:00:00,47.35,47.59,47.31,47.54,306351.0,43.3625,43.5823,43.3259,43.5365,306351.0
2021-03-05 12:30:00,47.55,47.59,47.44,47.51,233039.0,43.5456,43.5823,43.4449,43.509,233039.0
2021-03-05 13:00:00,47.51,47.75,47.5,47.7,349086.0,43.509,43.7288,43.4999,43.683,349086.0
2021-03-05 13:30:00,47.71,47.72,47.63,47.68,254079.0,43.6922,43.7013,43.6189,43.6647,254079.0
2021-03-05 14:00:00,47.69,47.71,47.59,47.7,290119.0,43.6739,43.6922,43.5823,43.683,290119.0
2021-03-05 14:30:00,47.71,47.87,47.7,47.86,395858.0,43.6922,43.8387,43.683,43.8295,395858.0
2021-03-05 15:00:00,47.86,48.03,47.84,48.0,822039.0,43.8295,43.9852,43.8112,43.9578,822039.0
2021-03-05 15:30:00,48.0,48.12,47.98,48.07,1594898.0,43.9578,44.0676,43.9394,44.0219,1594898.0
2021-03-08 09:30:00,47.75,48.07,47.66,47.98,987008.0,43.7288,44.0219,43.6464,43.9394,987008.0
2021-03-08 10:00:00,47.98,48.29,47.86,48.25,824609.0,43.9394,44.2233,43.8295,44.1867,824609.0
2021-03-08 10:30:00,48.25,48.39,48.21,48.33,657516.0,44.1867,44.3149,44.1501,44.26,657516.0
2021-03-08 11:00:00,48.33,48.47,48.33,48.45,989984.0,44.26,44.3882,44.26,44.3699,989984.0
2021-03-08 11:30:00,48.45,48.45,48.12,48.15,897102.0,44.3699,44.3699,44.0676,44.0951,897102.0
2021-03-08 12:00:00,48.16,48.23,48.11,48.2,672595.0,44.1043,44.1684,44.0585,44.1409,672595.0
2021-03-08 12:30:00,48.2,48.35,48.16,48.31,513915.0,44.1409,44.2783,44.1043,44.2416,513915.0
2021-03-08 13:00:00,48.31,48.37,48.25,48.31,428430.0,44.2416,44.2966,44.1867,44.2416,428430.0
2021-03-08 13:30:00,48.32,48.33,48.12,48.16,357713.0,44.2508,44.26,44.0676,44.1043,357713.0
2021-03-08 14:00:00,48.15,48.28,48.15,48.27,459995.0,44.0951,44.2142,44.0951,44.205,459995.0
2021-03-08 14:30:00,48.27,48.3,48.13,48.29,500805.0,44.205,44.2325,44.0768,44.2233,500805.0
2021-03-08 15:00:00,48.29,48.29,48.13,48.2,747140.0,44.2233,44.2233,44.0768,44.1409,747140.0
2021-03-08 15:30:00,48.2,48.35,48.14,48.19,2063868.0,44.1409,44.2783,44.086,44.1318,2063868.0
2021-03-09 09:30:00,49.41,49.77,49.38,49.61,2029709.0,45.249,45.5787,45.2215,45.4322,2029709.0
2021-03-09 10:00:00,49.62,49.88,49.5,49.82,1254990.0,45.4413,45.6794,45.3314,45.6245,1254990.0
2021-03-09 10:30:00,49.82,49.85,49.36,49.37,952553.0,45.6245,45.652,45.2032,45.2124,952553.0
2021-03-09 11:00:00,49.37,49.55,49.25,49.46,1108362.0,45.2124,45.3772,45.1025,45.2948,1108362.0
2021-03-09 11:30:00,49.47,49.5,49.33,49.39,840745.0,45.304,45.3314,45.1757,45.2307,840745.0
2021-03-09 12:00:00,49.39,49.54,49.37,49.44,524098.0,45.2307,45.3681,45.2124,45.2765,524098.0
2021-03-09 12:30:00,49.44,49.49,49.36,49.38,575488.0,45.2765,45.3223,45.2032,45.2215,575488.0
2021-03-09 13:00:00,49.38,49.46,49.31,49.32,404494.0,45.2215,45.2948,45.1574,45.1666,404494.0
2021-03-09 13:30:00,49.33,49.38,49.25,49.25,456325.0,45.1757,45.2215,45.1025,45.1025,456325.0
2021-03-09 14:00:00,49.26,49.26,49.07,49.11,365990.0,45.1116,45.1116,44.9376,44.9743,365990.0
2021-03-09 14:30:00,49.11,49.29,49.1,49.23,456609.0,44.9743,45.1391,44.9651,45.0842,456609.0
2021-03-09 15:00:00,49.23,49.24,49.13,49.16,731283.0,45.0842,45.0933,44.9926,45.0201,731283.0
2021-03-09 15:30:00,49.16,49.35,49.12,49.29,2629652.0,45.0201,45.1941,44.9834,45.1391,2629652.0
2021-03-10 09:30:00,50.18,50.29,49.7,49.84,1361683.0,45.9542,46.0549,45.5146,45.6428,1361683.0
2021-03-10 10:00:00,49.85,49.97,49.83,49.87,1005861.0,45.652,45.7619,45.6336,45.6703,1005861.0
2021-03-10 10:30:00,49.86,49.96,49.73,49.96,722182.0,45.6611,45.7527,45.5421,45.7527,722182.0
2021-03-10 11:00:00,49.95,49.99,49.89,49.93,763496.0,45.7435,45.7802,45.6886,45.7252,763496.0
2021-03-10 11:30:00,49.93,49.96,49.8,49.94,682638.0,45.7252,45.7527,45.6062,45.7344,682638.0
2021-03-10 12:00:00,49.94,49.96,49.85,49.86,302278.0,45.7344,45.7527,45.652,45.6611,302278.0
2021-03-10 12:30:00,49.86,49.96,49.79,49.96,326830.0,45.6611,45.7527,45.597,45.7527,326830.0
2021-03-10 13:00:00,49.96,49.97,49.83,49.9,445107.0,45.7527,45.7619,45.6336,45.6977,445107.0
2021-03-10 13:30:00,49.9,49.92,49.81,49.88,327303.0,45.6977,45.7161,45.6153,45.6794,327303.0
2021-03-10 14:00:00,49.87,49.88,49.71,49.77,713934.0,45.6703,45.6794,45.5237,45.5787,713934.0
2021-03-10 14:30:00,49.77,49.9,49.75,49.89,312931.0,45.5787,45.6977,45.5604,45.6886,312931.0
2021-03-10 15:00:00,49.89,49.9,49.79,49.84,619892.0,45.6886,45.6977,45.597,45.6428,619892.0
2021-03-10 15:30:00,49.85,49.88,49.75,49.8,1645595.0,45.652,45.6794,45.5604,45.6062,1645595.0
2021-03-11 09:30:00,48.95,49.27,48.85,48.98,1554236.0,44.8277,45.1208,44.7362,44.8552,1554236.0
2021-03-11 10:00:00,48.98,49.09,48.88,49.08,898615.0,44.8552,44.956,44.7636,44.9468,898615.0
2021-03-11 10:30:00,49.08,49.16,48.9,49.01,1024984.0,44.9468,45.0201,44.782,44.8827,1024984.0
2021-03-11 11:00:00,49.01,49.01,48.81,48.83,710542.0,44.8827,44.8827,44.6995,44.7179,710542.0
2021-03-11 11:30:00,48.84,49.05,48.78,48.98,738685.0,44.727,44.9193,44.6721,44.8552,738685.0
2021-03-11 12:00:00,48.99,49.09,48.97,49.04,352602.0,44.8644,44.956,44.8461,44.9102,352602.0
2021-03-11 12:30:00,49.04,49.05,48.76,48.89,621244.0,44.9102,44.9193,44.6537,44.7728,621244.0
2021-03-11 13:00:00,48.89,49.03,48.88,49.01,364931.0,44.7728,44.901,44.7636,44.8827,364931.0
2021-03-11 13:30:00,49.01,49.09,49.0,49.02,305766.0,44.8827,44.956,44.8735,44.8919,305766.0
2021-03-11 14:00:00,49.03,49.06,48.87,48.91,249136.0,44.901,44.9285,44.7545,44.7911,249136.0
2021-03-11 14:30:00,48.91,48.92,48.76,48.77,373176.0,44.7911,44.8003,44.6537,44.6629,373176.0
2021-03-11 15:00:00,48.78,48.82,48.73,48.77,467692.0,44.6721,44.7087,44.6263,44.6629,467692.0
2021-03-11 15:30:00,48.78,48.8,48.59,48.67,1912509.0,44.6721,44.6904,44.4981,44.5713,1912509.0
2021-03-12 09:30:00,48.28,48.29,47.88,48.13,1325888.0,44.2142,44.2233,43.8479,44.0768,1325888.0
2021-03-12 10:00:00,48.14,48.22,47.95,48.2,617734.0,44.086,44.1592,43.912,44.1409,617734.0
2021-03-12 10:30:00,48.2,48.29,48.07,48.18,625912.0,44.1409,44.2233,44.0219,44.1226,625912.0
2021-03-12 11:00:00,48.18,48.29,48.1,48.26,469133.0,44.1226,44.2233,44.0493,44.1959,469133.0
2021-03-12 11:30:00,48.26,48.35,48.12,48.15,510264.0,44.1959,44.2783,44.0676,44.0951,510264.0
2021-03-12 12:00:00,48.16,48.22,48.14,48.18,197546.0,44.1043,44.1592,44.086,44.1226,197546.0
2021-03-12 12:30:00,48.18,48.3,48.17,48.3,234780.0,44.1226,44.2325,44.1134,44.2325,234780.0
2021-03-12 13:00:00,48.3,48.42,48.27,48.41,281093.0,44.2325,44.3424,44.205,44.3332,281093.0
2021-03-12 13:30:00,48.41,48.46,48.29,48.37,401735.0,44.3332,44.379,44.2233,44.2966,401735.0
2021-03-12 14:00:00,48.37,48.51,48.37,48.44,348233.0,44.2966,44.4248,44.2966,44.3607,348233.0
2021-03-12 14:30:00,48.44,48.45,48.39,48.45,285607.0,44.3607,44.3699,44.3149,44.3699,285607.0
2021-03-12 15:00:00,48.45,48.46,48.39,48.42,257523.0,44.3699,44.379,44.3149,44.3424,257523.0
2021-03-12 15:30:00,48.43,48.58,48.36,48.42,887650.0,44.3515,44.4889,44.2874,44.3424,887650.0
2021-03-15 09:30:00,48.57,48.67,48.44,48.62,781548.0,44.4797,44.5713,44.3607,44.5255,781548.0
2021-03-15 10:00:00,48.63,48.65,48.31,48.34,949476.0,44.5347,44.553,44.2416,44.2691,949476.0
2021-03-15 10:30:00,48.33,48.49,48.18,48.45,1240283.0,44.26,44.4065,44.1226,44.3699,1240283.0
2021-03-15 11:00:00,48.44,48.54,48.24,48.28,862204.0,44.3607,44.4523,44.1775,44.2142,862204.0
2021-03-15 11:30:00,48.27,48.32,48.13,48.21,532868.0,44.205,44.2508,44.0768,44.1501,532868.0
2021-03-15 12:00:00,48.21,48.33,48.18,48.29,585833.0,44.1501,44.26,44.1226,44.2233,585833.0
2021-03-15 12:30:00,48.3,48.53,48.27,48.33,691082.0,44.2325,44.4431,44.205,44.26,691082.0
2021-03-15 13:00:00,48.33,48.42,48.3,48.4,330933.0,44.26,44.3424,44.2325,44.3241,330933.0
2021-03-15 13:30:00,48.4,48.68,48.38,48.58,533112.0,44.3241,44.5805,44.3058,44.4889,533112.0
2021-03-15 14:00:00,48.58,48.65,48.54,48.63,302116.0,44.4889,44.553,44.4523,44.5347,302116.0
2021-03-15 14:30:00,48.63,48.66,48.58,48.62,235013.0,44.5347,44.5622,44.4889,44.5255,235013.0
2021-03-15 15:00:00,48.62,48.65,48.6,48.64,393975.0,44.5255,44.553,44.5072,44.5439,393975.0
2021-03-15 15:30:00,48.64,48.78,48.61,48.76,1048318.0,44.5439,44.6721,44.5164,44.6537,1048318.0
2021-03-16 09:30:00,49.95,50.47,49.94,50.33,2087068.0,45.7435,46.2197,45.7344,46.0915,2087068.0
2021-03-16 10:00:00,50.32,50.34,50.13,50.21,1011815.0,46.0824,46.1007,45.9084,45.9816,1011815.0
2021-03-16 10:30:00,50.21,50.37,50.13,50.24,1645261.0,45.9816,46.1282,45.9084,46.0091,1645261.0
2021-03-16 11:00:00,50.23,50.36,50.2,50.28,1246534.0,46.0,46.119,45.9725,46.0457,1246534.0
2021-03-16 11:30:00,50.29,50.29,49.98,50.07,725972.0,46.0549,46.0549,45.771,45.8534,725972.0
2021-03-16 12:00:00,50.07,50.18,49.95,50.13,582599.0,45.8534,45.9542,45.7435,45.9084,582599.0
2021-03-16 12:30:00,50.12,50.18,50.0,50.15,696965.0,45.8992,45.9542,45.7893,45.9267,696965.0
2021-03-16 13:00:00,50.14,50.3,50.12,50.16,597884.0,45.9175,46.0641,45.8992,45.9359,597884.0
2021-03-16 13:30:00,50.16,50.17,49.94,49.95,507459.0,45.9359,45.945,45.7344,45.7435,507459.0
2021-03-16 14:00:00,49.96,49.99,49.87,49.95,594610.0,45.7527,45.7802,45.6703,45.7435,594610.0
2021-03-16 14:30:00,49.94,49.97,49.86,49.87,621839.0,45.7344,45.7619,45.6611,45.6703,621839.0
2021-03-16 15:00:00,49.88,49.95,49.85,49.91,693110.0,45.6794,45.7435,45.652,45.7069,693110.0
2021-03-16 15:30:00,49.91,50.08,49.89,50.07,2766170.0,45.7069,45.8626,45.6886,45.8534,2766170.0
2021-03-17 09:30:00,49.8,49.81,49.25,49.3,1861788.0,45.6062,45.6153,45.1025,45.1483,1861788.0
2021-03-17 10:00:00,49.3,49.32,49.09,49.25,992492.0,45.1483,45.1666,44.956,45.1025,992492.0
2021-03-17 10:30:00,49.25,49.44,49.22,49.26,699507.0,45.1025,45.2765,45.075,45.1116,699507.0
2021-03-17 11:00:00,49.26,49.42,49.17,49.41,461651.0,45.1116,45.2582,45.0292,45.249,461651.0
2021-03-17 11:30:00,49.41,49.58,49.37,49.57,431309.0,45.249,45.4047,45.2124,45.3955,431309.0
2021-03-17 12:00:00,49.57,49.69,49.49,49.64,631211.0,45.3955,45.5054,45.3223,45.4596,631211.0
2021-03-17 12:30:00,49.65,49.65,49.54,49.62,924232.0,45.4688,45.4688,45.3681,45.4413,924232.0
2021-03-17 13:00:00,49.62,49.76,49.6,49.72,415903.0,45.4413,45.5695,45.423,45.5329,415903.0
2021-03-17 13:30:00,49.73,49.87,49.71,49.85,571853.0,45.5421,45.6703,45.5237,45.652,571853.0
2021-03-17 14:00:00,49.86,50.08,49.81,49.81,657258.0,45.6611,45.8626,45.6153,45.6153,657258.0
2021-03-17 14:30:00,49.8,50.03,49.76,50.01,411801.0,45.6062,45.8168,45.5695,45.7985,411801.0
2021-03-17 15:00:00,50.02,50.08,49.96,50.04,518271.0,45.8076,45.8626,45.7527,45.826,518271.0
2021-03-17 15:30:00,50.04,50.12,49.99,50.08,1838964.0,45.826,45.8992,45.7802,45.8626,1838964.0
2021-03-18 09:30:00,49.48,49.94,49.42,49.89,894474.0,45.3131,45.7344,45.2582,45.6886,894474.0
2021-03-18 10:00:00,49.89,49.89,49.62,49.7,501285.0,45.6886,45.6886,45.4413,45.5146,501285.0
2021-03-18 10:30:00,49.7,49.71,49.44,49.56,453396.0,45.5146,45.5237,45.2765,45.3864,453396.0
2021-03-18 11:00:00,49.57,49.63,49.46,49.63,326631.0,45.3955,45.4505,45.2948,45.4505,326631.0
2021-03-18 11:30:00,49.63,49.88,49.5,49.68,1225135.0,45.4505,45.6794,45.3314,45.4963,1225135.0
2021-03-18 12:00:00,49.68,49.97,49.66,49.76,1097696.0,45.4963,45.7619,45.478,45.5695,1097696.0
2021-03-18 12:30:00,49.76,49.76,49.42,49.47,433998.0,45.5695,45.5695,45.2582,45.304,433998.0
2021-03-18 13:00:00,49.47,49.63,49.45,49.61,180706.0,45.304,45.4505,45.2856,45.4322,180706.0
2021-03-18 13:30:00,49.6,49.81,49.55,49.77,333098.0,45.423,45.6153,45.3772,45.5787,333098.0
2021-03-18 14:00:00,49.77,49.82,49.52,49.52,278415.0,45.5787,45.6245,45.3497,45.3497,278415.0
2021-03-18 14:30:00,49.52,49.61,49.42,49.59,330804.0,45.3497,45.4322,45.2582,45.4139,330804.0
2021-03-18 15:00:00,49.58,49.66,49.47,49.56,758464.0,45.4047,45.478,45.304,45.3864,758464.0
2021-03-18 15:30:00,49.56,49.6,49.27,49.33,1290571.0,45.3864,45.423,45.1208,45.1757,1290571.0
2021-03-19 09:30:00,49.22,49.36,48.97,49.06,830048.0,45.075,45.2032,44.8461,44.9285,830048.0
2021-03-19 10:00:00,49.05,49.06,48.89,49.04,368632.0,44.9193,44.9285,44.7728,44.9102,368632.0
2021-03-19 10:30:00,49.05,49.2,48.98,49.2,434562.0,44.9193,45.0567,44.8552,45.0567,434562.0
2021-03-19 11:00:00,49.2,49.22,48.98,49.04,266786.0,45.0567,45.075,44.8552,44.9102,266786.0
2021-03-19 11:30:00,49.04,49.26,49.03,49.24,246933.0,44.9102,45.1116,44.901,45.0933,246933.0
2021-03-19 12:00:00,49.24,49.31,49.17,49.3,259554.0,45.0933,45.1574,45.0292,45.1483,259554.0
2021-03-19 12:30:00,49.3,49.35,49.23,49.29,310559.0,45.1483,45.1941,45.0842,45.1391,310559.0
2021-03-19 13:00:00,49.3,49.33,49.27,49.29,172956.0,45.1483,45.1757,45.1208,45.1391,172956.0
2021-03-19 13:30:00,49.29,49.37,49.26,49.32,166940.0,45.1391,45.2124,45.1116,45.1666,166940.0
2021-03-19 14:00:00,49.32,49.35,49.26,49.34,253420.0,45.1666,45.1941,45.1116,45.1849,253420.0
2021-03-19 14:30:00,49.33,49.46,49.32,49.46,245385.0,45.1757,45.2948,45.1666,45.2948,245385.0
2021-03-19 15:00:00,49.46,49.48,49.39,49.44,226348.0,45.2948,45.3131,45.2307,45.2765,226348.0
2021-03-19 15:30:00,49.44,49.47,49.14,49.2,1450052.0,45.2765,45.304,45.0017,45.0567,1450052.0
2021-03-22 09:30:00,49.97,50.45,49.87,50.39,1591484.0,45.7619,46.2014,45.6703,46.1465,1591484.0
2021-03-22 10:00:00,50.39,50.76,50.37,50.7,1399314.0,46.1465,46.4853,46.1282,46.4304,1399314.0
2021-03-22 10:30:00,50.7,50.73,50.6,50.62,789856.0,46.4304,46.4578,46.3388,46.3571,789856.0
2021-03-22 11:00:00,50.61,50.66,50.42,50.54,593180.0,46.348,46.3937,46.174,46.2838,593180.0
2021-03-22 11:30:00,50.54,50.74,50.53,50.7,495472.0,46.2838,46.467,46.2747,46.4304,495472.0
2021-03-22 12:00:00,50.69,50.86,50.64,50.84,360778.0,46.4212,46.5769,46.3754,46.5586,360778.0
2021-03-22 12:30:00,50.84,50.9,50.79,50.85,310071.0,46.5586,46.6135,46.5128,46.5677,310071.0
2021-03-22 13:00:00,50.85,50.9,50.74,50.88,271029.0,46.5677,46.6135,46.467,46.5952,271029.0
2021-03-22 13:30:00,50.88,50.93,50.84,50.89,238826.0,46.5952,46.641,46.5586,46.6044,238826.0
2021-03-22 14:00:00,50.89,50.98,50.87,50.93,292699.0,46.6044,46.6868,46.5861,46.641,292699.0
2021-03-22 14:30:00,50.93,50.96,50.88,50.95,218942.0,46.641,46.6685,46.5952,46.6593,218942.0
2021-03-22 15:00:00,50.95,51.07,50.92,51.05,556356.0,46.6593,46.7692,46.6318,46.7509,556356.0
2021-03-22 15:30:00,51.05,51.21,50.95,51.21,1415797.0,46.7509,46.8974,46.6593,46.8974,1415797.0
2021-03-23 09:30:00,49.95,50.21,49.44,49.48,1534522.0,45.7435,45.9816,45.2765,45.3131,1534522.0
2021-03-23 10:00:00,49.48,49.5,49.23,49.26,1380961.0,45.3131,45.3314,45.0842,45.1116,1380961.0
2021-03-23 10:30:00,49.26,49.4,49.16,49.35,797979.0,45.1116,45.2399,45.0201,45.1941,797979.0
2021-03-23 11:00:00,49.36,49.71,49.35,49.53,504036.0,45.2032,45.5237,45.1941,45.3589,504036.0
2021-03-23 11:30:00,49.52,49.76,49.51,49.76,623405.0,45.3497,45.5695,45.3406,45.5695,623405.0
2021-03-23 12:00:00,49.75,49.86,49.7,49.75,753215.0,45.5604,45.6611,45.5146,45.5604,753215.0
2021-03-23 12:30:00,49.74,49.81,49.5,49.63,378529.0,45.5512,45.6153,45.3314,45.4505,378529.0
2021-03-23 13:00:00,49.63,49.71,49.62,49.67,161759.0,45.4505,45.5237,45.4413,45.4871,161759.0
2021-03-23 13:30:00,49.68,49.72,49.66,49.72,193440.0,45.4963,45.5329,45.478,45.5329,193440.0
2021-03-23 14:00:00,49.72,49.86,49.71,49.84,281294.0,45.5329,45.6611,45.5237,45.6428,281294.0
2021-03-23 14:30:00,49.83,49.86,49.72,49.73,385833.0,45.6336,45.6611,45.5329,45.5421,385833.0
2021-03-23 15:00:00,49.73,49.73,49.31,49.38,763026.0,45.5421,45.5421,45.1574,45.2215,763026.0
2021-03-23 15:30:00,49.38,49.46,49.31,49.39,1238343.0,45.2215,45.2948,45.1574,45.2307,1238343.0
2021-03-24 09:30:00,49.13,49.18,48.89,49.13,656198.0,44.9926,45.0384,44.7728,44.9926,656198.0
2021-03-24 10:00:00,49.14,49.3,48.96,48.98,365556.0,45.0017,45.1483,44.8369,44.8552,365556.0
2021-03-24 10:30:00,48.99,49.0,48.85,48.9,459612.0,44.8644,44.8735,44.7362,44.782,459612.0
2021-03-24 11:00:00,48.91,49.26,48.9,49.23,580491.0,44.7911,45.1116,44.782,45.0842,580491.0
2021-03-24 11:30:00,49.23,49.26,49.07,49.08,531326.0,45.0842,45.1116,44.9376,44.9468,531326.0
2021-03-24 12:00:00,49.09,49.12,48.96,49.04,498055.0,44.956,44.9834,44.8369,44.9102,498055.0
2021-03-24 12:30:00,49.04,49.13,48.89,49.0,620842.0,44.9102,44.9926,44.7728,44.8735,620842.0
2021-03-24 13:00:00,49.0,49.0,48.83,48.9,213789.0,44.8735,44.8735,44.7179,44.782,213789.0
2021-03-24 13:30:00,48.89,48.97,48.79,48.96,135384.0,44.7728,44.8461,44.6812,44.8369,135384.0
2021-03-24 14:00:00,48.96,49.09,48.92,49.01,293577.0,44.8369,44.956,44.8003,44.8827,293577.0
2021-03-24 14:30:00,49.02,49.08,48.97,49.01,206582.0,44.8919,44.9468,44.8461,44.8827,206582.0
2021-03-24 15:00:00,49.01,49.04,48.87,48.95,322152.0,44.8827,44.9102,44.7545,44.8277,322152.0
2021-03-24 15:30:00,48.94,48.96,48.76,48.78,598012.0,44.8186,44.8369,44.6537,44.6721,598012.0
2021-03-25 09:30:00,48.93,49.05,48.81,49.02,621237.0,44.8094,44.9193,44.6995,44.8919,621237.0
2021-03-25 10:00:00,49.03,49.2,48.97,49.19,491143.0,44.901,45.0567,44.8461,45.0475,491143.0
2021-03-25 10:30:00,49.2,49.22,49.02,49.18,339879.0,45.0567,45.075,44.8919,45.0384,339879.0
2021-03-25 11:00:00,49.17,49.2,48.95,49.07,282693.0,45.0292,45.0567,44.8277,44.9376,282693.0
2021-03-25 11:30:00,49.07,49.28,49.06,49.28,503012.0,44.9376,45.13,44.9285,45.13,503012.0
2021-03-25 12:00:00,49.27,49.39,49.26,49.36,439309.0,45.1208,45.2307,45.1116,45.2032,439309.0
2021-03-25 12:30:00,49.36,49.44,49.31,49.4,559124.0,45.2032,45.2765,45.1574,45.2399,559124.0
2021-03-25 13:00:00,49.4,49.43,49.34,49.39,173162.0,45.2399,45.2673,45.1849,45.2307,173162.0
2021-03-25 13:30:00,49.39,49.42,49.26,49.33,270925.0,45.2307,45.2582,45.1116,45.1757,270925.0
2021-03-25 14:00:00,49.32,49.43,49.25,49.38,258675.0,45.1666,45.2673,45.1025,45.2215,258675.0
2021-03-25 14:30:00,49.38,49.55,49.38,49.53,274952.0,45.2215,45.3772,45.2215,45.3589,274952.0
2021-03-25 15:00:00,49.53,49.67,49.51,49.66,327180.0,45.3589,45.4871,45.3406,45.478,327180.0
2021-03-25 15:30:00,49.66,49.79,49.58,49.69,1080570.0,45.478,45.597,45.4047,45.5054,1080570.0
2021-03-26 09:30:00,49.56,49.88,49.53,49.71,570342.0,45.3864,45.6794,45.3589,45.5237,570342.0
2021-03-26 10:00:00,49.72,49.74,49.47,49.54,311049.0,45.5329,45.5512,45.304,45.3681,311049.0
2021-03-26 10:30:00,49.55,49.61,49.51,49.57,250525.0,45.3772,45.4322,45.3406,45.3955,250525.0
2021-03-26 11:00:00,49.58,49.75,49.58,49.68,341315.0,45.4047,45.5604,45.4047,45.4963,341315.0
2021-03-26 11:30:00,49.68,49.8,49.65,49.76,341907.0,45.4963,45.6062,45.4688,45.5695,341907.0
2021-03-26 12:00:00,49.77,49.97,49.77,49.93,336639.0,45.5787,45.7619,45.5787,45.7252,336639.0
2021-03-26 12:30:00,49.93,50.11,49.9,50.02,845604.0,45.7252,45.8901,45.6977,45.8076,845604.0
2021-03-26 13:00:00,50.02,50.05,49.95,50.01,298211.0,45.8076,45.8351,45.7435,45.7985,298211.0
2021-03-26 13:30:00,50.02,50.13,50.01,50.13,339775.0,45.8076,45.9084,45.7985,45.9084,339775.0
2021-03-26 14:00:00,50.12,50.17,50.0,50.12,417018.0,45.8992,45.945,45.7893,45.8992,417018.0
2021-03-26 14:30:00,50.13,50.13,50.01,50.11,394541.0,45.9084,45.9084,45.7985,45.8901,394541.0
2021-03-26 15:00:00,50.12,50.26,50.1,50.26,273837.0,45.8992,46.0274,45.8809,46.0274,273837.0
2021-03-26 15:30:00,50.26,50.67,50.24,50.64,1330015.0,46.0274,46.4029,46.0091,46.3754,1330015.0
2021-03-29 09:30:00,50.56,50.8,50.53,50.69,791677.0,46.3022,46.522,46.2747,46.4212,791677.0
2021-03-29 10:00:00,50.7,50.88,50.64,50.81,703795.0,46.4304,46.5952,46.3754,46.5311,703795.0
2021-03-29 10:30:00,50.8,50.9,50.75,50.84,804914.0,46.522,46.6135,46.4762,46.5586,804914.0
2021-03-29 11:00:00,50.83,50.96,50.77,50.95,816778.0,46.5494,46.6685,46.4945,46.6593,816778.0
2021-03-29 11:30:00,50.95,50.96,50.68,50.75,347098.0,46.6593,46.6685,46.4121,46.4762,347098.0
2021-03-29 12:00:00,50.74,50.78,50.62,50.77,378122.0,46.467,46.5036,46.3571,46.4945,378122.0
2021-03-29 12:30:00,50.76,50.93,50.72,50.9,385385.0,46.4853,46.641,46.4487,46.6135,385385.0
2021-03-29 13:00:00,50.9,50.98,50.87,50.94,408121.0,46.6135,46.6868,46.5861,46.6502,408121.0
2021-03-29 13:30:00,50.95,51.05,50.93,51.03,356293.0,46.6593,46.7509,46.641,46.7326,356293.0
2021-03-29 14:00:00,51.03,51.04,50.97,51.01,647508.0,46.7326,46.7417,46.6776,46.7143,647508.0
2021-03-29 14:30:00,51.01,51.06,50.9,50.92,362280.0,46.7143,46.7601,46.6135,46.6318,362280.0
2021-03-29 15:00:00,50.92,50.97,50.83,50.85,282579.0,46.6318,46.6776,46.5494,46.5677,282579.0
2021-03-29 15:30:00,50.86,50.89,50.8,50.83,805634.0,46.5769,46.6044,46.522,46.5494,805634.0
2021-03-30 09:30:00,50.14,50.17,49.69,49.73,1127658.0,45.9175,45.945,45.5054,45.5421,1127658.0
2021-03-30 10:00:00,49.73,49.87,49.72,49.87,684122.0,45.5421,45.6703,45.5329,45.6703,684122.0
2021-03-30 10:30:00,49.86,49.95,49.83,49.91,420995.0,45.6611,45.7435,45.6336,45.7069,420995.0
2021-03-30 11:00:00,49.91,49.99,49.88,49.95,498834.0,45.7069,45.7802,45.6794,45.7435,498834.0
2021-03-30 11:30:00,49.96,49.99,49.9,49.91,288473.0,45.7527,45.7802,45.6977,45.7069,288473.0
2021-03-30 12:00:00,49.91,49.95,49.89,49.91,283579.0,45.7069,45.7435,45.6886,45.7069,283579.0
2021-03-30 12:30:00,49.91,49.96,49.9,49.94,231916.0,45.7069,45.7527,45.6977,45.7344,231916.0
2021-03-30 13:00:00,49.94,50.1,49.9,50.01,288345.0,45.7344,45.8809,45.6977,45.7985,288345.0
2021-03-30 13:30:00,50.02,50.02,49.92,49.93,185348.0,45.8076,45.8076,45.7161,45.7252,185348.0
2021-03-30 14:00:00,49.92,50.0,49.92,49.96,288438.0,45.7161,45.7893,45.7161,45.7527,288438.0
2021-03-30 14:30:00,49.97,50.04,49.92,50.01,359308.0,45.7619,45.826,45.7161,45.7985,359308.0
2021-03-30 15:00:00,50.01,50.07,49.95,50.04,359983.0,45.7985,45.8534,45.7435,45.826,359983.0
2021-03-30 15:30:00,50.03,50.05,49.9,49.98,917984.0,45.8168,45.8351,45.6977,45.771,917984.0
2021-03-31 09:30:00,50.05,50.08,49.81,49.84,698339.0,45.8351,45.8626,45.6153,45.6428,698339.0
2021-03-31 10:00:00,49.84,50.04,49.83,49.92,417563.0,45.6428,45.826,45.6336,45.7161,417563.0
2021-03-31 10:30:00,49.91,50.13,49.89,50.0,485705.0,45.7069,45.9084,45.6886,45.7893,485705.0
2021-03-31 11:00:00,50.0,50.02,49.81,49.88,818910.0,45.7893,45.8076,45.6153,45.6794,818910.0
2021-03-31 11:30:00,49.88,49.99,49.8,49.98,636635.0,45.6794,45.7802,45.6062,45.771,636635.0
2021-03-31 12:00:00,49.97,50.0,49.95,49.97,266569.0,45.7619,45.7893,45.7435,45.7619,266569.0
2021-03-31 12:30:00,49.98,50.09,49.97,50.04,229041.0,45.771,45.8717,45.7619,45.826,229041.0
2021-03-31 13:00:00,50.04,50.1,50.02,50.03,293617.0,45.826,45.8809,45.8076,45.8168,293617.0
2021-03-31 13:30:00,50.04,50.09,49.99,50.07,180354.0,45.826,45.8717,45.7802,45.8534,180354.0
2021-03-31 14:00:00,50.07,50.09,49.94,49.95,180312.0,45.8534,45.8717,45.7344,45.7435,180312.0
2021-03-31 14:30:00,49.95,49.97,49.81,49.82,336858.0,45.7435,45.7619,45.6153,45.6245,336858.0
2021-03-31 15:00:00,49.83,49.91,49.8,49.8,358281.0,45.6336,45.7069,45.6062,45.6062,358281.0
2021-03-31 15:30:00,49.8,49.84,49.7,49.71,824992.0,45.6062,45.6428,45.5146,45.5237,824992.0
2021-04-01 09:30:00,49.61,49.64,49.32,49.39,929030.0,45.4322,45.4596,45.1666,45.2307,929030.0
2021-04-01 10:00:00,49.39,49.75,49.37,49.72,818774.0,45.2307,45.5604,45.2124,45.5329,818774.0
2021-04-01 10:30:00,49.73,49.79,49.63,49.7,391405.0,45.5421,45.597,45.4505,45.5146,391405.0
2021-04-01 11:00:00,49.69,49.72,49.61,49.65,358008.0,45.5054,45.5329,45.4322,45.4688,358008.0
2021-04-01 11:30:00,49.66,49.67,49.52,49.52,341802.0,45.478,45.4871,45.3497,45.3497,341802.0
2021-04-01 12:00:00,49.52,49.6,49.5,49.55,190849.0,45.3497,45.423,45.3314,45.3772,190849.0
2021-04-01 12:30:00,49.55,49.64,49.52,49.53,140415.0,45.3772,45.4596,45.3497,45.3589,140415.0
2021-04-01 13:00:00,49.53,49.59,49.51,49.53,353159.0,45.3589,45.4139,45.3406,45.3589,353159.0
2021-04-01 13:30:00,49.53,49.58,49.49,49.51,160619.0,45.3589,45.4047,45.3223,45.3406,160619.0
2021-04-01 14:00:00,49.51,49.57,49.48,49.51,352322.0,45.3406,45.3955,45.3131,45.3406,352322.0
2021-04-01 14:30:00,49.52,49.58,49.49,49.53,330380.0,45.3497,45.4047,45.3223,45.3589,330380.0
2021-04-01 15:00:00,49.53,49.59,49.5,49.59,224518.0,45.3589,45.4139,45.3314,45.4139,224518.0
2021-04-01 15:30:00,49.59,49.68,49.51,49.53,535273.0,45.4139,45.4963,45.3406,45.3589,535273.0
2021-04-05 09:30:00,49.41,49.68,49.4,49.61,585468.0,45.249,45.4963,45.2399,45.4322,585468.0
2021-04-05 10:00:00,49.61,49.76,49.57,49.65,314518.0,45.4322,45.5695,45.3955,45.4688,314518.0
2021-04-05 10:30:00,49.65,49.7,49.56,49.66,371367.0,45.4688,45.5146,45.3864,45.478,371367.0
2021-04-05 11:00:00,49.67,49.8,49.65,49.67,204483.0,45.4871,45.6062,45.4688,45.4871,204483.0
2021-04-05 11:30:00,49.68,49.75,49.57,49.59,494795.0,45.4963,45.5604,45.3955,45.4139,494795.0
2021-04-05 12:00:00,49.59,49.61,49.49,49.49,258853.0,45.4139,45.4322,45.3223,45.3223,258853.0
2021-04-05 12:30:00,49.49,49.54,49.46,49.51,202836.0,45.3223,45.3681,45.2948,45.3406,202836.0
2021-04-05 13:00:00,49.52,49.6,49.49,49.59,265479.0,45.3497,45.423,45.3223,45.4139,265479.0
2021-04-05 13:30:00,49.58,49.61,49.51,49.56,221575.0,45.4047,45.4322,45.3406,45.3864,221575.0
2021-04-05 14:00:00,49.56,49.63,49.52,49.55,171824.0,45.3864,45.4505,45.3497,45.3772,171824.0
2021-04-05 14:30:00,49.55,49.65,49.5,49.52,243010.0,45.3772,45.4688,45.3314,45.3497,243010.0
2021-04-05 15:00:00,49.52,49.54,49.47,49.52,188195.0,45.3497,45.3681,45.304,45.3497,188195.0
2021-04-05 15:30:00,49.51,49.61,49.5,49.53,1056835.0,45.3406,45.4322,45.3314,45.3589,1056835.0
2021-04-06 09:30:00,49.45,49.48,49.29,49.38,856691.0,45.2856,45.3131,45.1391,45.2215,856691.0
2021-04-06 10:00:00,49.39,49.61,49.29,49.55,457166.0,45.2307,45.4322,45.1391,45.3772,457166.0
2021-04-06 10:30:00,49.55,49.64,49.47,49.61,446894.0,45.3772,45.4596,45.304,45.4322,446894.0
2021-04-06 11:00:00,49.6,49.66,49.54,49.61,306149.0,45.423,45.478,45.3681,45.4322,306149.0
2021-04-06 11:30:00,49.61,49.68,49.59,49.67,234646.0,45.4322,45.4963,45.4139,45.4871,234646.0
2021-04-06 12:00:00,49.66,49.68,49.57,49.59,144651.0,45.478,45.4963,45.3955,45.4139,144651.0
2021-04-06 12:30:00,49.59,49.61,49.52,49.54,255107.0,45.4139,45.4322,45.3497,45.3681,255107.0
2021-04-06 13:00:00,49.55,49.57,49.44,49.54,527047.0,45.3772,45.3955,45.2765,45.3681,527047.0
2021-04-06 13:30:00,49.54,49.57,49.47,49.48,221324.0,45.3681,45.3955,45.304,45.3131,221324.0
2021-04-06 14:00:00,49.48,49.5,49.43,49.46,340002.0,45.3131,45.3314,45.2673,45.2948,340002.0
2021-04-06 14:30:00,49.47,49.47,49.38,49.4,236133.0,45.304,45.304,45.2215,45.2399,236133.0
2021-04-06 15:00:00,49.4,49.4,49.28,49.35,306609.0,45.2399,45.2399,45.13,45.1941,306609.0
2021-04-06 15:30:00,49.36,49.37,49.16,49.22,1178536.0,45.2032,45.2124,45.0201,45.075,1178536.0
2021-04-07 09:30:00,49.06,49.12,48.86,48.98,1744862.0,44.9285,44.9834,44.7453,44.8552,1744862.0
2021-04-07 10:00:00,48.98,49.12,48.9,49.07,862929.0,44.8552,44.9834,44.782,44.9376,862929.0
2021-04-07 10:30:00,49.07,49.1,48.94,48.98,682182.0,44.9376,44.9651,44.8186,44.8552,682182.0
2021-04-07 11:00:00,48.99,49.06,48.92,48.96,447275.0,44.8644,44.9285,44.8003,44.8369,447275.0
2021-04-07 11:30:00,48.96,48.96,48.61,48.68,601480.0,44.8369,44.8369,44.5164,44.5805,601480.0
2021-04-07 12:00:00,48.68,48.68,48.51,48.51,325544.0,44.5805,44.5805,44.4248,44.4248,325544.0
2021-04-07 12:30:00,48.51,48.63,48.5,48.61,221899.0,44.4248,44.5347,44.4156,44.5164,221899.0
2021-04-07 13:00:00,48.61,48.61,48.48,48.51,440213.0,44.5164,44.5164,44.3973,44.4248,440213.0
2021-04-07 13:30:00,48.51,48.52,48.41,48.42,280427.0,44.4248,44.434,44.3332,44.3424,280427.0
2021-04-07 14:00:00,48.42,48.45,48.3,48.3,373346.0,44.3424,44.3699,44.2325,44.2325,373346.0
2021-04-07 14:30:00,48.3,48.4,48.26,48.38,358125.0,44.2325,44.3241,44.1959,44.3058,358125.0
2021-04-07 15:00:00,48.38,48.41,48.35,48.38,307992.0,44.3058,44.3332,44.2783,44.3058,307992.0
2021-04-07 15:30:00,48.38,48.47,48.37,48.44,1049649.0,44.3058,44.3882,44.2966,44.3607,1049649.0
2021-04-08 09:30:00,49.67,49.8,49.49,49.72,2346806.0,45.4871,45.6062,45.3223,45.5329,2346806.0
2021-04-08 10:00:00,49.72,49.8,49.6,49.63,944362.0,45.5329,45.6062,45.423,45.4505,944362.0
2021-04-08 10:30:00,49.62,49.68,49.5,49.61,666252.0,45.4413,45.4963,45.3314,45.4322,666252.0
2021-04-08 11:00:00,49.62,49.69,49.52,49.67,468721.0,45.4413,45.5054,45.3497,45.4871,468721.0
2021-04-08 11:30:00,49.66,49.68,49.57,49.59,392504.0,45.478,45.4963,45.3955,45.4139,392504.0
2021-04-08 12:00:00,49.58,49.6,49.51,49.53,324633.0,45.4047,45.423,45.3406,45.3589,324633.0
2021-04-08 12:30:00,49.54,49.63,49.46,49.47,391661.0,45.3681,45.4505,45.2948,45.304,391661.0
2021-04-08 13:00:00,49.47,49.54,49.45,49.5,202750.0,45.304,45.3681,45.2856,45.3314,202750.0
2021-04-08 13:30:00,49.5,49.51,49.46,49.48,142163.0,45.3314,45.3406,45.2948,45.3131,142163.0
2021-04-08 14:00:00,49.49,49.52,49.45,49.52,184068.0,45.3223,45.3497,45.2856,45.3497,184068.0
2021-04-08 14:30:00,49.51,49.52,49.43,49.48,257298.0,45.3406,45.3497,45.2673,45.3131,257298.0
2021-04-08 15:00:00,49.48,49.54,49.45,49.51,524921.0,45.3131,45.3681,45.2856,45.3406,524921.0
2021-04-08 15:30:00,49.51,49.55,49.42,49.49,1001292.0,45.3406,45.3772,45.2582,45.3223,1001292.0
2021-04-09 09:30:00,50.15,50.16,49.81,49.91,1478361.0,45.9267,45.9359,45.6153,45.7069,1478361.0
2021-04-09 10:00:00,49.91,49.98,49.82,49.82,801510.0,45.7069,45.771,45.6245,45.6245,801510.0
2021-04-09 10:30:00,49.82,49.89,49.72,49.75,561549.0,45.6245,45.6886,45.5329,45.5604,561549.0
2021-04-09 11:00:00,49.74,49.93,49.68,49.88,801115.0,45.5512,45.7252,45.4963,45.6794,801115.0
2021-04-09 11:30:00,49.88,49.98,49.82,49.86,273366.0,45.6794,45.771,45.6245,45.6611,273366.0
2021-04-09 12:00:00,49.86,49.88,49.78,49.8,152282.0,45.6611,45.6794,45.5879,45.6062,152282.0
2021-04-09 12:30:00,49.8,49.83,49.77,49.8,159152.0,45.6062,45.6336,45.5787,45.6062,159152.0
2021-04-09 13:00:00,49.8,49.81,49.75,49.78,180495.0,45.6062,45.6153,45.5604,45.5879,180495.0
2021-04-09 13:30:00,49.78,49.86,49.74,49.85,148708.0,45.5879,45.6611,45.5512,45.652,148708.0
2021-04-09 14:00:00,49.86,49.86,49.76,49.8,207852.0,45.6611,45.6611,45.5695,45.6062,207852.0
2021-04-09 14:30:00,49.79,49.81,49.77,49.79,164943.0,45.597,45.6153,45.5787,45.597,164943.0
2021-04-09 15:00:00,49.79,49.91,49.78,49.91,184519.0,45.597,45.7069,45.5879,45.7069,184519.0
2021-04-09 15:30:00,49.91,49.97,49.88,49.94,737774.0,45.7069,45.7619,45.6794,45.7344,737774.0
2021-04-12 09:30:00,49.84,49.92,49.51,49.62,1040757.0,45.6428,45.7161,45.3406,45.4413,1040757.0
2021-04-12 10:00:00,49.63,49.7,49.49,49.53,872746.0,45.4505,45.5146,45.3223,45.3589,872746.0
2021-04-12 10:30:00,49.53,49.55,49.4,49.5,545999.0,45.3589,45.3772,45.2399,45.3314,545999.0
2021-04-12 11:00:00,49.51,49.65,49.46,49.64,528135.0,45.3406,45.4688,45.2948,45.4596,528135.0
2021-04-12 11:30:00,49.64,49.7,49.55,49.59,378595.0,45.4596,45.5146,45.3772,45.4139,378595.0
2021-04-12 12:00:00,49.59,49.63,49.54,49.61,339948.0,45.4139,45.4505,45.3681,45.4322,339948.0
2021-04-12 12:30:00,49.61,49.66,49.57,49.59,210958.0,45.4322,45.478,45.3955,45.4139,210958.0
2021-04-12 13:00:00,49.59,49.59,49.51,49.52,146328.0,45.4139,45.4139,45.3406,45.3497,146328.0
2021-04-12 13:30:00,49.51,49.53,49.41,49.42,254598.0,45.3406,45.3589,45.249,45.2582,254598.0
2021-04-12 14:00:00,49.43,49.54,49.42,49.54,251543.0,45.2673,45.3681,45.2582,45.3681,251543.0
2021-04-12 14:30:00,49.53,49.53,49.45,49.49,272487.0,45.3589,45.3589,45.2856,45.3223,272487.0
2021-04-12 15:00:00,49.49,49.52,49.36,49.38,581221.0,45.3223,45.3497,45.2032,45.2215,581221.0
2021-04-12 15:30:00,49.38,49.45,49.37,49.43,1283360.0,45.2215,45.2856,45.2124,45.2673,1283360.0
2021-04-13 09:30:00,49.21,49.58,49.08,49.55,933603.0,45.0659,45.4047,44.9468,45.3772,933603.0
2021-04-13 10:00:00,49.56,49.6,49.44,49.46,604174.0,45.3864,45.423,45.2765,45.2948,604174.0
2021-04-13 10:30:00,49.46,49.47,49.28,49.32,377281.0,45.2948,45.304,45.13,45.1666,377281.0
2021-04-13 11:00:00,49.32,49.34,49.19,49.21,893525.0,45.1666,45.1849,45.0475,45.0659,893525.0
2021-04-13 11:30:00,49.21,49.22,49.09,49.11,451271.0,45.0659,45.075,44.956,44.9743,451271.0
2021-04-13 12:00:00,49.11,49.12,49.0,49.03,365609.0,44.9743,44.9834,44.8735,44.901,365609.0
2021-04-13 12:30:00,49.04,49.09,49.0,49.01,302733.0,44.9102,44.956,44.8735,44.8827,302733.0
2021-04-13 13:00:00,49.01,49.03,48.96,49.02,267593.0,44.8827,44.901,44.8369,44.8919,267593.0
2021-04-13 13:30:00,49.02,49.04,48.97,48.99,252389.0,44.8919,44.9102,44.8461,44.8644,252389.0
2021-04-13 14:00:00,49.0,49.12,48.99,49.11,253152.0,44.8735,44.9834,44.8644,44.9743,253152.0
2021-04-13 14:30:00,49.12,49.13,49.06,49.12,295271.0,44.9834,44.9926,44.9285,44.9834,295271.0
2021-04-13 15:00:00,49.13,49.22,49.11,49.18,386762.0,44.9926,45.075,44.9743,45.0384,386762.0
2021-04-13 15:30:00,49.19,49.25,49.15,49.18,704335.0,45.0475,45.1025,45.0109,45.0384,704335.0
2021-04-14 09:30:00,50.04,50.2,49.94,50.12,1562477.0,45.826,45.9725,45.7344,45.8992,1562477.0
2021-04-14 10:00:00,50.11,50.29,50.04,50.27,904621.0,45.8901,46.0549,45.826,46.0366,904621.0
2021-04-14 10:30:00,50.27,50.32,50.04,50.06,1030938.0,46.0366,46.0824,45.826,45.8443,1030938.0
2021-04-14 11:00:00,50.06,50.16,50.02,50.12,750820.0,45.8443,45.9359,45.8076,45.8992,750820.0
2021-04-14 11:30:00,50.12,50.17,50.09,50.13,570784.0,45.8992,45.945,45.8717,45.9084,570784.0
2021-04-14 12:00:00,50.13,50.16,50.03,50.08,601689.0,45.9084,45.9359,45.8168,45.8626,601689.0
2021-04-14 12:30:00,50.09,50.1,49.98,50.0,531138.0,45.8717,45.8809,45.771,45.7893,531138.0
2021-04-14 13:00:00,50.0,50.03,49.98,50.01,450051.0,45.7893,45.8168,45.771,45.7985,450051.0
2021-04-14 13:30:00,50.0,50.04,49.79,49.81,573869.0,45.7893,45.826,45.597,45.6153,573869.0
2021-04-14 14:00:00,49.81,49.86,49.74,49.83,512821.0,45.6153,45.6611,45.5512,45.6336,512821.0
2021-04-14 14:30:00,49.83,49.84,49.74,49.84,527100.0,45.6336,45.6428,45.5512,45.6428,527100.0
2021-04-14 15:00:00,49.83,49.88,49.8,49.86,500163.0,45.6336,45.6794,45.6062,45.6611,500163.0
2021-04-14 15:30:00,49.86,49.88,49.79,49.87,1108036.0,45.6611,45.6794,45.597,45.6703,1108036.0
2021-04-15 09:30:00,50.74,51.25,50.6,51.21,1776599.0,46.467,46.9341,46.3388,46.8974,1776599.0
2021-04-15 10:00:00,51.21,51.29,51.05,51.11,1338067.0,46.8974,46.9707,46.7509,46.8058,1338067.0
2021-04-15 10:30:00,51.11,51.18,51.04,51.11,644704.0,46.8058,46.87,46.7417,46.8058,644704.0
2021-04-15 11:00:00,51.12,51.12,50.92,50.96,727509.0,46.815,46.815,46.6318,46.6685,727509.0
2021-04-15 11:30:00,50.95,51.0,50.82,50.84,684068.0,46.6593,46.7051,46.5403,46.5586,684068.0
2021-04-15 12:00:00,50.84,50.9,50.75,50.8,687232.0,46.5586,46.6135,46.4762,46.522,687232.0
2021-04-15 12:30:00,50.81,50.91,50.78,50.89,866674.0,46.5311,46.6227,46.5036,46.6044,866674.0
2021-04-15 13:00:00,50.89,51.03,50.83,50.94,1125713.0,46.6044,46.7326,46.5494,46.6502,1125713.0
2021-04-15 13:30:00,50.93,51.07,50.88,50.92,544339.0,46.641,46.7692,46.5952,46.6318,544339.0
2021-04-15 14:00:00,50.92,50.93,50.86,50.89,308115.0,46.6318,46.641,46.5769,46.6044,308115.0
2021-04-15 14:30:00,50.88,51.02,50.83,51.01,606450.0,46.5952,46.7234,46.5494,46.7143,606450.0
2021-04-15 15:00:00,51.0,51.01,50.85,50.88,475039.0,46.7051,46.7143,46.5677,46.5952,475039.0
2021-04-15 15:30:00,50.88,50.9,50.79,50.83,1279970.0,46.5952,46.6135,46.5128,46.5494,1279970.0
2021-04-16 09:30:00,50.8,50.9,50.61,50.82,3407622.0,46.522,46.6135,46.348,46.5403,3407622.0
2021-04-16 10:00:00,50.82,51.01,50.79,50.85,1512966.0,46.5403,46.7143,46.5128,46.5677,1512966.0
2021-04-16 10:30:00,50.84,50.91,50.8,50.83,1326153.0,46.5586,46.6227,46.522,46.5494,1326153.0
2021-04-16 11:00:00,50.83,50.94,50.82,50.87,992877.0,46.5494,46.6502,46.5403,46.5861,992877.0
2021-04-16 11:30:00,50.88,50.98,50.79,50.82,1109085.0,46.5952,46.6868,46.5128,46.5403,1109085.0
2021-04-16 12:00:00,50.81,50.85,50.76,50.83,733264.0,46.5311,46.5677,46.4853,46.5494,733264.0
2021-04-16 12:30:00,50.82,50.84,50.75,50.77,713495.0,46.5403,46.5586,46.4762,46.4945,713495.0
2021-04-16 13:00:00,50.77,50.82,50.73,50.79,513682.0,46.4945,46.5403,46.4578,46.5128,513682.0
2021-04-16 13:30:00,50.78,50.79,50.69,50.7,556614.0,46.5036,46.5128,46.4212,46.4304,556614.0
2021-04-16 14:00:00,50.7,50.78,50.69,50.72,696287.0,46.4304,46.5036,46.4212,46.4487,696287.0
2021-04-16 14:30:00,50.72,50.82,50.71,50.75,747611.0,46.4487,46.5403,46.4395,46.4762,747611.0
2021-04-16 15:00:00,50.74,50.77,50.68,50.75,951565.0,46.467,46.4945,46.4121,46.4762,951565.0
2021-04-16 15:30:00,50.75,50.79,50.68,50.73,1908825.0,46.4762,46.5128,46.4121,46.4578,1908825.0
2021-04-19 09:30:00,51.64,51.66,51.25,51.64,1896289.0,47.2912,47.3095,46.9341,47.2912,1896289.0
2021-04-19 10:00:00,51.63,51.65,51.43,51.44,1308534.0,47.2821,47.3004,47.0989,47.1081,1308534.0
2021-04-19 10:30:00,51.44,51.7,51.43,51.7,1289095.0,47.1081,47.3462,47.0989,47.3462,1289095.0
2021-04-19 11:00:00,51.7,51.81,51.64,51.78,683243.0,47.3462,47.4469,47.2912,47.4194,683243.0
2021-04-19 11:30:00,51.77,51.77,51.62,51.69,630306.0,47.4103,47.4103,47.2729,47.337,630306.0
2021-04-19 12:00:00,51.69,51.71,51.56,51.64,474822.0,47.337,47.3553,47.218,47.2912,474822.0
2021-04-19 12:30:00,51.64,51.65,51.5,51.55,596498.0,47.2912,47.3004,47.163,47.2088,596498.0
2021-04-19 13:00:00,51.55,51.57,51.47,51.49,857370.0,47.2088,47.2271,47.1355,47.1538,857370.0
2021-04-19 13:30:00,51.5,51.51,51.35,51.39,359126.0,47.163,47.1722,47.0256,47.0623,359126.0
2021-04-19 14:00:00,51.39,51.54,51.36,51.53,627345.0,47.0623,47.1996,47.0348,47.1905,627345.0
2021-04-19 14:30:00,51.53,51.59,51.47,51.58,425155.0,47.1905,47.2454,47.1355,47.2363,425155.0
2021-04-19 15:00:00,51.57,51.63,51.51,51.62,759420.0,47.2271,47.2821,47.1722,47.2729,759420.0
2021-04-19 15:30:00,51.62,51.67,51.53,51.67,1964842.0,47.2729,47.3187,47.1905,47.3187,1964842.0
2021-04-20 09:30:00,52.09,52.21,51.95,52.12,1679310.0,47.7033,47.8132,47.5751,47.7308,1679310.0
2021-04-20 10:00:00,52.11,52.23,52.0,52.18,953852.0,47.7216,47.8315,47.6209,47.7857,953852.0
2021-04-20 10:30:00,52.17,52.23,51.95,52.08,991716.0,47.7766,47.8315,47.5751,47.6942,991716.0
2021-04-20 11:00:00,52.08,52.2,52.05,52.11,959075.0,47.6942,47.8041,47.6667,47.7216,959075.0
2021-04-20 11:30:00,52.11,52.18,52.06,52.12,627621.0,47.7216,47.7857,47.6758,47.7308,627621.0
2021-04-20 12:00:00,52.12,52.19,52.08,52.09,529332.0,47.7308,47.7949,47.6942,47.7033,529332.0
2021-04-20 12:30:00,52.09,52.23,52.08,52.22,264996.0,47.7033,47.8315,47.6942,47.8224,264996.0
2021-04-20 13:00:00,52.23,52.3,52.19,52.24,688304.0,47.8315,47.8956,47.7949,47.8407,688304.0
2021-04-20 13:30:00,52.24,52.29,52.2,52.27,305771.0,47.8407,47.8865,47.8041,47.8682,305771.0
2021-04-20 14:00:00,52.28,52.33,52.25,52.3,310879.0,47.8773,47.9231,47.8498,47.8956,310879.0
2021-04-20 14:30:00,52.3,52.33,52.22,52.25,624948.0,47.8956,47.9231,47.8224,47.8498,624948.0
2021-04-20 15:00:00,52.26,52.35,52.25,52.28,633303.0,47.859,47.9414,47.8498,47.8773,633303.0
2021-04-20 15:30:00,52.28,52.33,52.24,52.26,1459345.0,47.8773,47.9231,47.8407,47.859,1459345.0
2021-04-21 09:30:00,52.92,53.04,52.69,53.02,1976036.0,48.4634,48.5733,48.2528,48.555,1976036.0
2021-04-21 10:00:00,53.02,53.13,52.91,53.1,885757.0,48.555,48.6557,48.4543,48.6283,885757.0
2021-04-21 10:30:00,53.09,53.18,52.99,53.13,965032.0,48.6191,48.7015,48.5275,48.6557,965032.0
2021-04-21 11:00:00,53.13,53.16,53.02,53.09,584507.0,48.6557,48.6832,48.555,48.6191,584507.0
2021-04-21 11:30:00,53.09,53.13,52.88,52.9,392506.0,48.6191,48.6557,48.4268,48.4451,392506.0
2021-04-21 12:00:00,52.9,52.96,52.85,52.87,417186.0,48.4451,48.5001,48.3993,48.4176,417186.0
2021-04-21 12:30:00,52.87,52.9,52.81,52.87,271828.0,48.4176,48.4451,48.3627,48.4176,271828.0
2021-04-21 13:00:00,52.86,52.98,52.86,52.97,226372.0,48.4085,48.5184,48.4085,48.5092,226372.0
2021-04-21 13:30:00,52.97,53.03,52.95,52.98,370084.0,48.5092,48.5642,48.4909,48.5184,370084.0
2021-04-21 14:00:00,52.98,53.09,52.95,53.06,275475.0,48.5184,48.6191,48.4909,48.5916,275475.0
2021-04-21 14:30:00,53.07,53.08,52.97,52.98,288018.0,48.6008,48.6099,48.5092,48.5184,288018.0
2021-04-21 15:00:00,52.98,53.03,52.95,52.98,397824.0,48.5184,48.5642,48.4909,48.5184,397824.0
2021-04-21 15:30:00,52.98,53.15,52.96,53.11,1335382.0,48.5184,48.6741,48.5001,48.6374,1335382.0
2021-04-22 09:30:00,53.07,53.07,52.82,52.9,1174849.0,48.6008,48.6008,48.3718,48.4451,1174849.0
2021-04-22 10:00:00,52.89,52.95,52.75,52.91,786218.0,48.4359,48.4909,48.3077,48.4543,786218.0
2021-04-22 10:30:00,52.92,53.09,52.91,53.01,415231.0,48.4634,48.6191,48.4543,48.5458,415231.0
2021-04-22 11:00:00,53.02,53.1,53.01,53.02,385053.0,48.555,48.6283,48.5458,48.555,385053.0
2021-04-22 11:30:00,53.02,53.1,52.98,53.08,412929.0,48.555,48.6283,48.5184,48.6099,412929.0
2021-04-22 12:00:00,53.08,53.08,52.97,53.05,244542.0,48.6099,48.6099,48.5092,48.5825,244542.0
2021-04-22 12:30:00,53.04,53.05,52.87,52.89,336703.0,48.5733,48.5825,48.4176,48.4359,336703.0
2021-04-22 13:00:00,52.88,52.9,52.59,52.7,544061.0,48.4268,48.4451,48.1612,48.2619,544061.0
2021-04-22 13:30:00,52.69,52.69,52.43,52.49,442759.0,48.2528,48.2528,48.0147,48.0696,442759.0
2021-04-22 14:00:00,52.48,52.68,52.43,52.68,416026.0,48.0605,48.2436,48.0147,48.2436,416026.0
2021-04-22 14:30:00,52.68,52.75,52.65,52.66,277752.0,48.2436,48.3077,48.2162,48.2253,277752.0
2021-04-22 15:00:00,52.67,52.71,52.61,52.68,327462.0,48.2345,48.2711,48.1795,48.2436,327462.0
2021-04-22 15:30:00,52.69,52.8,52.68,52.73,918362.0,48.2528,48.3535,48.2436,48.2894,918362.0
2021-04-23 09:30:00,52.74,52.76,52.32,52.43,732654.0,48.2986,48.3169,47.9139,48.0147,732654.0
2021-04-23 10:00:00,52.42,52.44,52.25,52.26,497032.0,48.0055,48.0238,47.8498,47.859,497032.0
2021-04-23 10:30:00,52.27,52.38,52.24,52.27,317714.0,47.8682,47.9689,47.8407,47.8682,317714.0
2021-04-23 11:00:00,52.28,52.33,52.21,52.33,420222.0,47.8773,47.9231,47.8132,47.9231,420222.0
2021-04-23 11:30:00,52.33,52.34,52.25,52.26,215747.0,47.9231,47.9323,47.8498,47.859,215747.0
2021-04-23 12:00:00,52.27,52.29,52.22,52.23,156373.0,47.8682,47.8865,47.8224,47.8315,156373.0
2021-04-23 12:30:00,52.23,52.31,52.22,52.28,181842.0,47.8315,47.9048,47.8224,47.8773,181842.0
2021-04-23 13:00:00,52.28,52.29,52.17,52.21,390432.0,47.8773,47.8865,47.7766,47.8132,390432.0
2021-04-23 13:30:00,52.2,52.28,52.17,52.22,268479.0,47.8041,47.8773,47.7766,47.8224,268479.0
2021-04-23 14:00:00,52.21,52.25,52.15,52.25,373976.0,47.8132,47.8498,47.7583,47.8498,373976.0
2021-04-23 14:30:00,52.25,52.33,52.24,52.3,198107.0,47.8498,47.9231,47.8407,47.8956,198107.0
2021-04-23 15:00:00,52.29,52.3,52.23,52.27,297443.0,47.8865,47.8956,47.8315,47.8682,297443.0
2021-04-23 15:30:00,52.27,52.32,52.22,52.27,1074490.0,47.8682,47.9139,47.8224,47.8682,1074490.0
2021-04-26 09:30:00,52.46,52.46,51.99,52.19,1133826.0,48.0422,48.0422,47.6117,47.7949,1133826.0
2021-04-26 10:00:00,52.2,52.38,52.17,52.28,420561.0,47.8041,47.9689,47.7766,47.8773,420561.0
2021-04-26 10:30:00,52.29,52.43,52.26,52.31,673283.0,47.8865,48.0147,47.859,47.9048,673283.0
2021-04-26 11:00:00,52.3,52.37,52.26,52.31,461478.0,47.8956,47.9597,47.859,47.9048,461478.0
2021-04-26 11:30:00,52.31,52.32,52.21,52.22,169713.0,47.9048,47.9139,47.8132,47.8224,169713.0
2021-04-26 12:00:00,52.21,52.26,52.2,52.21,96950.0,47.8132,47.859,47.8041,47.8132,96950.0
2021-04-26 12:30:00,52.2,52.31,52.2,52.29,184688.0,47.8041,47.9048,47.8041,47.8865,184688.0
2021-04-26 13:00:00,52.28,52.4,52.22,52.37,368301.0,47.8773,47.9872,47.8224,47.9597,368301.0
2021-04-26 13:30:00,52.37,52.41,52.34,52.41,164270.0,47.9597,47.9964,47.9323,47.9964,164270.0
2021-04-26 14:00:00,52.41,52.45,52.39,52.45,188539.0,47.9964,48.033,47.9781,48.033,188539.0
2021-04-26 14:30:00,52.45,52.48,52.44,52.46,161277.0,48.033,48.0605,48.0238,48.0422,161277.0
2021-04-26 15:00:00,52.46,52.48,52.4,52.41,195788.0,48.0422,48.0605,47.9872,47.9964,195788.0
2021-04-26 15:30:00,52.4,52.44,52.34,52.38,613126.0,47.9872,48.0238,47.9323,47.9689,613126.0
2021-04-27 09:30:00,52.8,52.81,52.53,52.64,1369849.0,48.3535,48.3627,48.1063,48.207,1369849.0
2021-04-27 10:00:00,52.65,52.73,52.55,52.63,818349.0,48.2162,48.2894,48.1246,48.1978,818349.0
2021-04-27 10:30:00,52.63,52.69,52.61,52.63,780720.0,48.1978,48.2528,48.1795,48.1978,780720.0
2021-04-27 11:00:00,52.62,52.63,52.5,52.5,613742.0,48.1887,48.1978,48.0788,48.0788,613742.0
2021-04-27 11:30:00,52.5,52.58,52.48,52.58,337764.0,48.0788,48.1521,48.0605,48.1521,337764.0
2021-04-27 12:00:00,52.57,52.57,52.43,52.45,255229.0,48.1429,48.1429,48.0147,48.033,255229.0
2021-04-27 12:30:00,52.46,52.48,52.4,52.41,222140.0,48.0422,48.0605,47.9872,47.9964,222140.0
2021-04-27 13:00:00,52.42,52.53,52.41,52.47,223416.0,48.0055,48.1063,47.9964,48.0513,223416.0
2021-04-27 13:30:00,52.47,52.49,52.42,52.47,201636.0,48.0513,48.0696,48.0055,48.0513,201636.0
2021-04-27 14:00:00,52.47,52.5,52.44,52.46,248624.0,48.0513,48.0788,48.0238,48.0422,248624.0
2021-04-27 14:30:00,52.47,52.5,52.41,52.44,251272.0,48.0513,48.0788,47.9964,48.0238,251272.0
2021-04-27 15:00:00,52.44,52.44,52.37,52.42,308658.0,48.0238,48.0238,47.9597,48.0055,308658.0
2021-04-27 15:30:00,52.41,52.46,52.31,52.35,974037.0,47.9964,48.0422,47.9048,47.9414,974037.0
2021-04-28 09:30:00,52.36,52.6,52.28,52.59,644345.0,47.9506,48.1704,47.8773,48.1612,644345.0
2021-04-28 10:00:00,52.59,52.59,52.31,52.33,629554.0,48.1612,48.1612,47.9048,47.9231,629554.0
2021-04-28 10:30:00,52.33,52.4,52.27,52.3,332664.0,47.9231,47.9872,47.8682,47.8956,332664.0
2021-04-28 11:00:00,52.31,52.39,52.24,52.26,361025.0,47.9048,47.9781,47.8407,47.859,361025.0
2021-04-28 11:30:00,52.26,52.26,52.09,52.1,371966.0,47.859,47.859,47.7033,47.7125,371966.0
2021-04-28 12:00:00,52.1,52.1,52.03,52.07,276514.0,47.7125,47.7125,47.6484,47.685,276514.0
2021-04-28 12:30:00,52.07,52.12,52.03,52.04,181999.0,47.685,47.7308,47.6484,47.6575,181999.0
2021-04-28 13:00:00,52.05,52.08,52.0,52.05,314282.0,47.6667,47.6942,47.6209,47.6667,314282.0
2021-04-28 13:30:00,52.05,52.06,51.97,51.99,201370.0,47.6667,47.6758,47.5934,47.6117,201370.0
2021-04-28 14:00:00,51.99,52.1,51.93,52.08,493733.0,47.6117,47.7125,47.5568,47.6942,493733.0
2021-04-28 14:30:00,52.07,52.23,52.07,52.1,414451.0,47.685,47.8315,47.685,47.7125,414451.0
2021-04-28 15:00:00,52.09,52.14,51.99,52.12,444591.0,47.7033,47.7491,47.6117,47.7308,444591.0
2021-04-28 15:30:00,52.12,52.14,52.07,52.1,836119.0,47.7308,47.7491,47.685,47.7125,836119.0
2021-04-29 09:30:00,52.25,52.28,51.68,51.8,1678611.0,47.8498,47.8773,47.3278,47.4377,1678611.0
2021-04-29 10:00:00,51.8,51.88,51.62,51.66,838917.0,47.4377,47.511,47.2729,47.3095,838917.0
2021-04-29 10:30:00,51.66,51.71,51.53,51.53,577379.0,47.3095,47.3553,47.1905,47.1905,577379.0
2021-04-29 11:00:00,51.53,51.64,51.5,51.52,591741.0,47.1905,47.2912,47.163,47.1813,591741.0
2021-04-29 11:30:00,51.52,51.53,51.34,51.35,742418.0,47.1813,47.1905,47.0165,47.0256,742418.0
2021-04-29 12:00:00,51.35,51.37,51.19,51.25,702220.0,47.0256,47.044,46.8791,46.9341,702220.0
2021-04-29 12:30:00,51.25,51.28,51.14,51.15,569959.0,46.9341,46.9615,46.8333,46.8425,569959.0
2021-04-29 13:00:00,51.16,51.26,51.12,51.2,400428.0,46.8516,46.9432,46.815,46.8883,400428.0
2021-04-29 13:30:00,51.2,51.21,51.12,51.15,358809.0,46.8883,46.8974,46.815,46.8425,358809.0
2021-04-29 14:00:00,51.15,51.24,51.14,51.18,254648.0,46.8425,46.9249,46.8333,46.87,254648.0
2021-04-29 14:30:00,51.19,51.41,50.66,51.37,1058320.0,46.8791,47.0806,46.3937,47.044,1058320.0
2021-04-29 15:00:00,51.37,51.45,51.32,51.33,302485.0,47.044,47.1172,46.9982,47.0073,302485.0
2021-04-29 15:30:00,51.34,51.4,51.28,51.37,967840.0,47.0165,47.0714,46.9615,47.044,967840.0
2021-04-30 09:30:00,53.27,54.57,53.15,54.04,3949266.0,48.7839,49.9745,48.6741,49.4891,3949266.0
2021-04-30 10:00:00,54.03,54.03,53.6,53.78,1475678.0,49.4799,49.4799,49.0862,49.251,1475678.0
2021-04-30 10:30:00,53.77,53.96,53.73,53.91,953044.0,49.2418,49.4158,49.2052,49.37,953044.0
2021-04-30 11:00:00,53.9,53.9,53.21,53.24,1338444.0,49.3609,49.3609,48.729,48.7565,1338444.0
2021-04-30 11:30:00,53.24,53.45,53.21,53.41,582192.0,48.7565,48.9488,48.729,48.9122,582192.0
2021-04-30 12:00:00,53.41,53.48,53.32,53.42,393684.0,48.9122,48.9763,48.8297,48.9213,393684.0
2021-04-30 12:30:00,53.42,53.62,53.39,53.56,423433.0,48.9213,49.1045,48.8938,49.0495,423433.0
2021-04-30 13:00:00,53.56,53.56,53.3,53.4,466685.0,49.0495,49.0495,48.8114,48.903,466685.0
2021-04-30 13:30:00,53.4,53.42,53.24,53.25,290502.0,48.903,48.9213,48.7565,48.7656,290502.0
2021-04-30 14:00:00,53.25,53.32,53.18,53.28,402961.0,48.7656,48.8297,48.7015,48.7931,402961.0
2021-04-30 14:30:00,53.28,53.29,53.02,53.03,437717.0,48.7931,48.8023,48.555,48.5642,437717.0
2021-04-30 15:00:00,53.03,53.06,52.96,53.03,421077.0,48.5642,48.5916,48.5001,48.5642,421077.0
2021-04-30 15:30:00,53.03,53.08,52.93,53.04,2015234.0,48.5642,48.6099,48.4726,48.5733,2015234.0
2021-05-03 09:30:00,53.37,53.48,53.11,53.32,1064814.0,48.8755,48.9763,48.6374,48.8297,1064814.0
2021-05-03 10:00:00,53.33,53.5,53.27,53.4,603207.0,48.8389,48.9946,48.7839,48.903,603207.0
2021-05-03 10:30:00,53.4,53.41,53.19,53.23,291477.0,48.903,48.9122,48.7107,48.7473,291477.0
2021-05-03 11:00:00,53.23,53.3,53.14,53.27,324627.0,48.7473,48.8114,48.6649,48.7839,324627.0
2021-05-03 11:30:00,53.27,53.5,53.2,53.48,330366.0,48.7839,48.9946,48.7198,48.9763,330366.0
2021-05-03 12:00:00,53.48,53.66,53.47,53.59,336578.0,48.9763,49.1411,48.9671,49.077,336578.0
2021-05-03 12:30:00,53.58,53.68,53.58,53.63,249935.0,49.0678,49.1594,49.0678,49.1136,249935.0
2021-05-03 13:00:00,53.64,53.64,53.47,53.52,217969.0,49.1228,49.1228,48.9671,49.0129,217969.0
2021-05-03 13:30:00,53.52,53.61,53.51,53.55,191544.0,49.0129,49.0953,49.0037,49.0404,191544.0
2021-05-03 14:00:00,53.55,53.62,53.53,53.6,238671.0,49.0404,49.1045,49.0221,49.0862,238671.0
2021-05-03 14:30:00,53.6,53.66,53.52,53.63,223707.0,49.0862,49.1411,49.0129,49.1136,223707.0
2021-05-03 15:00:00,53.63,53.63,53.56,53.6,289697.0,49.1136,49.1136,49.0495,49.0862,289697.0
2021-05-03 15:30:00,53.59,53.74,53.57,53.71,1217667.0,49.077,49.2144,49.0587,49.1869,1217667.0
2021-05-04 09:30:00,53.27,53.38,53.05,53.14,986423.0,48.7839,48.8847,48.5825,48.6649,986423.0
2021-05-04 10:00:00,53.14,53.27,53.05,53.11,629952.0,48.6649,48.7839,48.5825,48.6374,629952.0
2021-05-04 10:30:00,53.12,53.12,52.9,52.96,542853.0,48.6466,48.6466,48.4451,48.5001,542853.0
2021-05-04 11:00:00,52.96,53.04,52.74,52.81,397336.0,48.5001,48.5733,48.2986,48.3627,397336.0
2021-05-04 11:30:00,52.81,53.01,52.81,52.95,637827.0,48.3627,48.5458,48.3627,48.4909,637827.0
2021-05-04 12:00:00,52.95,53.11,52.95,53.07,283223.0,48.4909,48.6374,48.4909,48.6008,283223.0
2021-05-04 12:30:00,53.07,53.19,53.04,53.12,288550.0,48.6008,48.7107,48.5733,48.6466,288550.0
2021-05-04 13:00:00,53.12,53.18,53.1,53.17,294705.0,48.6466,48.7015,48.6283,48.6924,294705.0
2021-05-04 13:30:00,53.18,53.18,53.07,53.09,243404.0,48.7015,48.7015,48.6008,48.6191,243404.0
2021-05-04 14:00:00,53.08,53.12,53.01,53.09,264622.0,48.6099,48.6466,48.5458,48.6191,264622.0
2021-05-04 14:30:00,53.09,53.14,53.01,53.01,234927.0,48.6191,48.6649,48.5458,48.5458,234927.0
2021-05-04 15:00:00,53.02,53.02,52.83,52.84,396148.0,48.555,48.555,48.381,48.3902,396148.0
2021-05-04 15:30:00,52.83,52.97,52.78,52.96,942403.0,48.381,48.5092,48.3352,48.5001,942403.0
2021-05-05 09:30:00,53.26,53.33,53.08,53.24,700659.0,48.7748,48.8389,48.6099,48.7565,700659.0
2021-05-05 10:00:00,53.24,53.34,53.2,53.3,522093.0,48.7565,48.8481,48.7198,48.8114,522093.0
2021-05-05 10:30:00,53.31,53.44,53.29,53.38,323527.0,48.8206,48.9396,48.8023,48.8847,323527.0
2021-05-05 11:00:00,53.37,53.41,53.26,53.39,238620.0,48.8755,48.9122,48.7748,48.8938,238620.0
2021-05-05 11:30:00,53.39,53.47,53.33,53.41,189124.0,48.8938,48.9671,48.8389,48.9122,189124.0
2021-05-05 12:00:00,53.41,53.52,53.39,53.48,230596.0,48.9122,49.0129,48.8938,48.9763,230596.0
2021-05-05 12:30:00,53.49,53.53,53.44,53.52,251252.0,48.9854,49.0221,48.9396,49.0129,251252.0
2021-05-05 13:00:00,53.51,53.52,53.41,53.48,151539.0,49.0037,49.0129,48.9122,48.9763,151539.0
2021-05-05 13:30:00,53.48,53.53,53.46,53.52,154898.0,48.9763,49.0221,48.9579,49.0129,154898.0
2021-05-05 14:00:00,53.53,53.53,53.46,53.5,214737.0,49.0221,49.0221,48.9579,48.9946,214737.0
2021-05-05 14:30:00,53.49,53.56,53.4,53.44,455730.0,48.9854,49.0495,48.903,48.9396,455730.0
2021-05-05 15:00:00,53.44,53.53,53.36,53.47,869801.0,48.9396,49.0221,48.8664,48.9671,869801.0
2021-05-05 15:30:00,53.48,53.7,53.45,53.64,1783979.0,48.9763,49.1777,48.9488,49.1228,1783979.0
2021-05-06 09:30:00,53.27,53.36,53.03,53.28,635194.0,48.7839,48.8664,48.5642,48.7931,635194.0
2021-05-06 10:00:00,53.27,53.27,53.05,53.07,543276.0,48.7839,48.7839,48.5825,48.6008,543276.0
2021-05-06 10:30:00,53.06,53.12,53.02,53.05,285653.0,48.5916,48.6466,48.555,48.5825,285653.0
2021-05-06 11:00:00,53.05,53.22,52.96,53.22,449143.0,48.5825,48.7382,48.5001,48.7382,449143.0
2021-05-06 11:30:00,53.22,53.32,53.13,53.17,283483.0,48.7382,48.8297,48.6557,48.6924,283483.0
2021-05-06 12:00:00,53.17,53.21,53.1,53.19,217308.0,48.6924,48.729,48.6283,48.7107,217308.0
2021-05-06 12:30:00,53.19,53.2,53.12,53.16,119840.0,48.7107,48.7198,48.6466,48.6832,119840.0
2021-05-06 13:00:00,53.15,53.18,53.09,53.11,111824.0,48.6741,48.7015,48.6191,48.6374,111824.0
2021-05-06 13:30:00,53.12,53.17,53.11,53.11,109012.0,48.6466,48.6924,48.6374,48.6374,109012.0
2021-05-06 14:00:00,53.12,53.16,53.08,53.1,150779.0,48.6466,48.6832,48.6099,48.6283,150779.0
2021-05-06 14:30:00,53.11,53.2,53.09,53.18,214230.0,48.6374,48.7198,48.6191,48.7015,214230.0
2021-05-06 15:00:00,53.18,53.24,53.14,53.21,248726.0,48.7015,48.7565,48.6649,48.729,248726.0
2021-05-06 15:30:00,53.21,53.52,53.2,53.5,1018464.0,48.729,49.0129,48.7198,48.9946,1018464.0
2021-05-07 09:30:00,53.54,53.89,53.53,53.83,577118.0,49.0312,49.3517,49.0221,49.2968,577118.0
2021-05-07 10:00:00,53.83,53.99,53.8,53.97,376479.0,49.2968,49.4433,49.2693,49.425,376479.0
2021-05-07 10:30:00,53.97,54.01,53.87,53.93,400265.0,49.425,49.4616,49.3334,49.3884,400265.0
2021-05-07 11:00:00,53.92,53.99,53.9,53.99,343043.0,49.3792,49.4433,49.3609,49.4433,343043.0
2021-05-07 11:30:00,53.99,54.05,53.81,53.82,388726.0,49.4433,49.4983,49.2785,49.2876,388726.0
2021-05-07 12:00:00,53.83,53.86,53.71,53.72,144361.0,49.2968,49.3243,49.1869,49.196,144361.0
2021-05-07 12:30:00,53.73,53.73,53.67,53.67,126928.0,49.2052,49.2052,49.1503,49.1503,126928.0
2021-05-07 13:00:00,53.68,53.71,53.61,53.63,209726.0,49.1594,49.1869,49.0953,49.1136,209726.0
2021-05-07 13:30:00,53.62,53.75,53.62,53.72,144402.0,49.1045,49.2235,49.1045,49.196,144402.0
2021-05-07 14:00:00,53.72,53.75,53.67,53.73,138609.0,49.196,49.2235,49.1503,49.2052,138609.0
2021-05-07 14:30:00,53.73,53.81,53.71,53.8,124205.0,49.2052,49.2785,49.1869,49.2693,124205.0
2021-05-07 15:00:00,53.79,53.9,53.79,53.85,199429.0,49.2602,49.3609,49.2602,49.3151,199429.0
2021-05-07 15:30:00,53.86,53.9,53.75,53.81,642597.0,49.3243,49.3609,49.2235,49.2785,642597.0
2021-05-10 09:30:00,54.55,54.55,54.36,54.41,1146996.0,49.9562,49.9562,49.7822,49.8279,1146996.0
2021-05-10 10:00:00,54.42,54.45,54.17,54.21,795120.0,49.8371,49.8646,49.6082,49.6448,795120.0
2021-05-10 10:30:00,54.21,54.46,54.17,54.46,512460.0,49.6448,49.8737,49.6082,49.8737,512460.0
2021-05-10 11:00:00,54.46,54.59,54.4,54.55,755535.0,49.8737,49.9928,49.8188,49.9562,755535.0
2021-05-10 11:30:00,54.55,54.59,54.49,54.57,534989.0,49.9562,49.9928,49.9012,49.9745,534989.0
2021-05-10 12:00:00,54.56,54.63,54.56,54.61,307210.0,49.9653,50.0294,49.9653,50.0111,307210.0
2021-05-10 12:30:00,54.61,54.64,54.52,54.55,342562.0,50.0111,50.0386,49.9287,49.9562,342562.0
2021-05-10 13:00:00,54.55,54.64,54.53,54.62,272198.0,49.9562,50.0386,49.9378,50.0203,272198.0
2021-05-10 13:30:00,54.62,54.7,54.59,54.66,271039.0,50.0203,50.0935,49.9928,50.0569,271039.0
2021-05-10 14:00:00,54.65,54.66,54.39,54.43,314422.0,50.0477,50.0569,49.8096,49.8463,314422.0
2021-05-10 14:30:00,54.43,54.45,54.37,54.41,256826.0,49.8463,49.8646,49.7913,49.8279,256826.0
2021-05-10 15:00:00,54.41,54.43,54.34,54.39,276548.0,49.8279,49.8463,49.7638,49.8096,276548.0
2021-05-10 15:30:00,54.39,54.51,54.36,54.37,1188685.0,49.8096,49.9195,49.7822,49.7913,1188685.0
2021-05-11 09:30:00,53.33,53.88,53.33,53.86,1367787.0,48.8389,49.3426,48.8389,49.3243,1367787.0
2021-05-11 10:00:00,53.87,53.95,53.71,53.73,702867.0,49.3334,49.4067,49.1869,49.2052,702867.0
2021-05-11 10:30:00,53.73,53.76,53.61,53.7,606840.0,49.2052,49.2327,49.0953,49.1777,606840.0
2021-05-11 11:00:00,53.69,53.95,53.6,53.94,682714.0,49.1686,49.4067,49.0862,49.3975,682714.0
2021-05-11 11:30:00,53.95,54.0,53.86,53.95,344851.0,49.4067,49.4525,49.3243,49.4067,344851.0
2021-05-11 12:00:00,53.96,53.97,53.85,53.86,316575.0,49.4158,49.425,49.3151,49.3243,316575.0
2021-05-11 12:30:00,53.87,53.93,53.79,53.93,218999.0,49.3334,49.3884,49.2602,49.3884,218999.0
2021-05-11 13:00:00,53.93,54.14,53.92,54.13,477355.0,49.3884,49.5807,49.3792,49.5715,477355.0
2021-05-11 13:30:00,54.13,54.17,54.0,54.09,275364.0,49.5715,49.6082,49.4525,49.5349,275364.0
2021-05-11 14:00:00,54.1,54.1,53.96,54.1,273309.0,49.544,49.544,49.4158,49.544,273309.0
2021-05-11 14:30:00,54.1,54.13,54.03,54.09,317614.0,49.544,49.5715,49.4799,49.5349,317614.0
2021-05-11 15:00:00,54.09,54.19,54.07,54.16,369117.0,49.5349,49.6265,49.5166,49.599,369117.0
2021-05-11 15:30:00,54.16,54.16,53.93,54.11,624274.0,49.599,49.599,49.3884,49.5532,624274.0
2021-05-12 09:30:00,54.73,55.02,54.59,54.79,1448212.0,50.121,50.3866,49.9928,50.1759,1448212.0
2021-05-12 10:00:00,54.8,54.93,54.61,54.85,516524.0,50.1851,50.3042,50.0111,50.2309,516524.0
2021-05-12 10:30:00,54.86,54.88,54.7,54.84,920011.0,50.24,50.2584,50.0935,50.2217,920011.0
2021-05-12 11:00:00,54.85,54.9,54.78,54.84,393392.0,50.2309,50.2767,50.1668,50.2217,393392.0
2021-05-12 11:30:00,54.85,54.94,54.78,54.83,479670.0,50.2309,50.3133,50.1668,50.2126,479670.0
2021-05-12 12:00:00,54.84,54.94,54.8,54.83,386480.0,50.2217,50.3133,50.1851,50.2126,386480.0
2021-05-12 12:30:00,54.82,54.91,54.81,54.87,306199.0,50.2034,50.2858,50.1943,50.2492,306199.0
2021-05-12 13:00:00,54.86,54.9,54.81,54.83,300262.0,50.24,50.2767,50.1943,50.2126,300262.0
2021-05-12 13:30:00,54.83,54.83,54.65,54.71,307206.0,50.2126,50.2126,50.0477,50.1027,307206.0
2021-05-12 14:00:00,54.7,54.72,54.58,54.66,329026.0,50.0935,50.1118,49.9836,50.0569,329026.0
2021-05-12 14:30:00,54.66,54.73,54.65,54.7,462150.0,50.0569,50.121,50.0477,50.0935,462150.0
2021-05-12 15:00:00,54.69,54.72,54.53,54.57,442217.0,50.0844,50.1118,49.9378,49.9745,442217.0
2021-05-12 15:30:00,54.57,54.58,54.37,54.52,1159203.0,49.9745,49.9836,49.7913,49.9287,1159203.0
2021-05-13 09:30:00,54.49,54.67,54.43,54.66,671953.0,49.9012,50.066,49.8463,50.0569,671953.0
2021-05-13 10:00:00,54.67,54.93,54.64,54.88,650699.0,50.066,50.3042,50.0386,50.2584,650699.0
2021-05-13 10:30:00,54.89,55.14,54.88,55.11,616695.0,50.2675,50.4965,50.2584,50.469,616695.0
2021-05-13 11:00:00,55.12,55.21,55.02,55.08,652819.0,50.4782,50.5606,50.3866,50.4415,652819.0
2021-05-13 11:30:00,55.08,55.11,54.96,55.09,292673.0,50.4415,50.469,50.3316,50.4507,292673.0
2021-05-13 12:00:00,55.09,55.15,55.03,55.05,246575.0,50.4507,50.5056,50.3957,50.414,246575.0
2021-05-13 12:30:00,55.06,55.13,54.98,55.0,180287.0,50.4232,50.4873,50.3499,50.3683,180287.0
2021-05-13 13:00:00,55.0,55.06,54.87,54.95,287761.0,50.3683,50.4232,50.2492,50.3225,287761.0
2021-05-13 13:30:00,54.95,55.08,54.87,54.9,384159.0,50.3225,50.4415,50.2492,50.2767,384159.0
2021-05-13 14:00:00,54.91,55.13,54.9,55.07,295295.0,50.2858,50.4873,50.2767,50.4324,295295.0
2021-05-13 14:30:00,55.07,55.12,55.03,55.11,288069.0,50.4324,50.4782,50.3957,50.469,288069.0
2021-05-13 15:00:00,55.12,55.2,55.11,55.19,391161.0,50.4782,50.5514,50.469,50.5423,391161.0
2021-05-13 15:30:00,55.2,55.22,55.04,55.05,758384.0,50.5514,50.5697,50.4049,50.414,758384.0
2021-05-14 09:30:00,55.25,55.32,55.11,55.19,574031.0,50.5972,50.6613,50.469,50.5423,574031.0
2021-05-14 10:00:00,55.19,55.23,55.11,55.12,512242.0,50.5423,50.5789,50.469,50.4782,512242.0
2021-05-14 10:30:00,55.12,55.24,55.08,55.23,417316.0,50.4782,50.588,50.4415,50.5789,417316.0
2021-05-14 11:00:00,55.23,55.38,55.19,55.33,433356.0,50.5789,50.7163,50.5423,50.6705,433356.0
2021-05-14 11:30:00,55.33,55.35,55.22,55.28,219694.0,50.6705,50.6888,50.5697,50.6247,219694.0
2021-05-14 12:00:00,55.28,55.34,55.26,55.29,184280.0,50.6247,50.6796,50.6064,50.6338,184280.0
2021-05-14 12:30:00,55.29,55.3,55.23,55.25,130589.0,50.6338,50.643,50.5789,50.5972,130589.0
2021-05-14 13:00:00,55.25,55.28,55.2,55.22,127942.0,50.5972,50.6247,50.5514,50.5697,127942.0
2021-05-14 13:30:00,55.23,55.29,55.22,55.28,166100.0,50.5789,50.6338,50.5697,50.6247,166100.0
2021-05-14 14:00:00,55.29,55.3,55.18,55.23,275344.0,50.6338,50.643,50.5331,50.5789,275344.0
2021-05-14 14:30:00,55.23,55.31,55.22,55.3,138187.0,50.5789,50.6522,50.5697,50.643,138187.0
2021-05-14 15:00:00,55.3,55.31,55.25,55.27,271677.0,50.643,50.6522,50.5972,50.6155,271677.0
2021-05-14 15:30:00,55.27,55.27,55.19,55.2,952028.0,50.6155,50.6155,50.5423,50.5514,952028.0
2021-05-17 09:30:00,55.49,55.72,55.43,55.68,835109.0,50.817,51.0276,50.762,50.991,835109.0
2021-05-17 10:00:00,55.67,55.77,55.62,55.67,501962.0,50.9818,51.0734,50.936,50.9818,501962.0
2021-05-17 10:30:00,55.67,55.74,55.63,55.72,373089.0,50.9818,51.0459,50.9452,51.0276,373089.0
2021-05-17 11:00:00,55.73,55.77,55.67,55.71,346996.0,51.0368,51.0734,50.9818,51.0185,346996.0
2021-05-17 11:30:00,55.71,55.77,55.63,55.75,340460.0,51.0185,51.0734,50.9452,51.0551,340460.0
2021-05-17 12:00:00,55.74,55.82,55.72,55.78,185676.0,51.0459,51.1192,51.0276,51.0826,185676.0
2021-05-17 12:30:00,55.78,55.87,55.77,55.84,157517.0,51.0826,51.165,51.0734,51.1375,157517.0
2021-05-17 13:00:00,55.84,55.86,55.81,55.84,176279.0,51.1375,51.1558,51.11,51.1375,176279.0
2021-05-17 13:30:00,55.84,55.84,55.74,55.77,169459.0,51.1375,51.1375,51.0459,51.0734,169459.0
2021-05-17 14:00:00,55.76,55.78,55.72,55.77,109976.0,51.0643,51.0826,51.0276,51.0734,109976.0
2021-05-17 14:30:00,55.77,55.79,55.73,55.78,142790.0,51.0734,51.0917,51.0368,51.0826,142790.0
2021-05-17 15:00:00,55.78,55.82,55.73,55.77,162518.0,51.0826,51.1192,51.0368,51.0734,162518.0
2021-05-17 15:30:00,55.77,55.87,55.75,55.87,1111208.0,51.0734,51.165,51.0551,51.165,1111208.0
2021-05-18 09:30:00,56.21,56.24,56.06,56.16,1113069.0,51.4764,51.5038,51.339,51.4306,1113069.0
2021-05-18 10:00:00,56.16,56.28,56.11,56.25,620273.0,51.4306,51.5405,51.3848,51.513,620273.0
2021-05-18 10:30:00,56.25,56.31,56.2,56.25,708317.0,51.513,51.5679,51.4672,51.513,708317.0
2021-05-18 11:00:00,56.25,56.37,56.2,56.28,336277.0,51.513,51.6229,51.4672,51.5405,336277.0
2021-05-18 11:30:00,56.28,56.28,56.11,56.12,132486.0,51.5405,51.5405,51.3848,51.3939,132486.0
2021-05-18 12:00:00,56.12,56.17,56.08,56.17,124437.0,51.3939,51.4397,51.3573,51.4397,124437.0
2021-05-18 12:30:00,56.17,56.23,56.15,56.2,178179.0,51.4397,51.4947,51.4214,51.4672,178179.0
2021-05-18 13:00:00,56.2,56.22,56.17,56.22,237130.0,51.4672,51.4855,51.4397,51.4855,237130.0
2021-05-18 13:30:00,56.22,56.24,56.18,56.2,146188.0,51.4855,51.5038,51.4489,51.4672,146188.0
2021-05-18 14:00:00,56.2,56.22,56.14,56.15,155014.0,51.4672,51.4855,51.4123,51.4214,155014.0
2021-05-18 14:30:00,56.15,56.16,56.05,56.11,222021.0,51.4214,51.4306,51.3298,51.3848,222021.0
2021-05-18 15:00:00,56.12,56.15,56.06,56.14,344966.0,51.3939,51.4214,51.339,51.4123,344966.0
2021-05-18 15:30:00,56.14,56.21,55.99,55.99,838775.0,51.4123,51.4764,51.2749,51.2749,838775.0
2021-05-19 09:30:00,56.25,56.27,55.95,56.18,1467345.0,51.513,51.5313,51.2383,51.4489,1467345.0
2021-05-19 10:00:00,56.17,56.18,55.99,56.09,724318.0,51.4397,51.4489,51.2749,51.3665,724318.0
2021-05-19 10:30:00,56.1,56.16,55.96,56.0,633198.0,51.3756,51.4306,51.2474,51.284,633198.0
2021-05-19 11:00:00,56.0,56.19,55.99,56.16,565973.0,51.284,51.458,51.2749,51.4306,565973.0
2021-05-19 11:30:00,56.14,56.25,56.04,56.11,556581.0,51.4123,51.513,51.3207,51.3848,556581.0
2021-05-19 12:00:00,56.12,56.16,56.08,56.13,256471.0,51.3939,51.4306,51.3573,51.4031,256471.0
2021-05-19 12:30:00,56.13,56.16,56.09,56.1,170228.0,51.4031,51.4306,51.3665,51.3756,170228.0
2021-05-19 13:00:00,56.1,56.22,56.09,56.19,292330.0,51.3756,51.4855,51.3665,51.458,292330.0
2021-05-19 13:30:00,56.19,56.26,56.15,56.16,186145.0,51.458,51.5221,51.4214,51.4306,186145.0
2021-05-19 14:00:00,56.16,56.33,56.03,56.31,331690.0,51.4306,51.5863,51.3115,51.5679,331690.0
2021-05-19 14:30:00,56.31,56.36,56.11,56.17,292286.0,51.5679,51.6137,51.3848,51.4397,292286.0
2021-05-19 15:00:00,56.16,56.28,56.1,56.21,289383.0,51.4306,51.5405,51.3756,51.4764,289383.0
2021-05-19 15:30:00,56.22,56.36,56.16,56.34,923334.0,51.4855,51.6137,51.4306,51.5954,923334.0
2021-05-20 09:30:00,56.95,57.29,56.88,57.18,1707576.0,52.154,52.4654,52.0899,52.3647,1707576.0
2021-05-20 10:00:00,57.19,57.41,57.18,57.35,776022.0,52.3738,52.5753,52.3647,52.5204,776022.0
2021-05-20 10:30:00,57.36,57.4,57.28,57.36,431459.0,52.5295,52.5661,52.4562,52.5295,431459.0
2021-05-20 11:00:00,57.35,57.46,57.33,57.46,827553.0,52.5204,52.6211,52.502,52.6211,827553.0
2021-05-20 11:30:00,57.45,57.63,57.42,57.52,710671.0,52.6119,52.7768,52.5845,52.676,710671.0
2021-05-20 12:00:00,57.52,57.52,57.43,57.48,202672.0,52.676,52.676,52.5936,52.6394,202672.0
2021-05-20 12:30:00,57.48,57.48,57.38,57.44,257032.0,52.6394,52.6394,52.5478,52.6028,257032.0
2021-05-20 13:00:00,57.43,57.45,57.41,57.43,247213.0,52.5936,52.6119,52.5753,52.5936,247213.0
2021-05-20 13:30:00,57.43,57.46,57.38,57.41,274141.0,52.5936,52.6211,52.5478,52.5753,274141.0
2021-05-20 14:00:00,57.41,57.45,57.35,57.42,252720.0,52.5753,52.6119,52.5204,52.5845,252720.0
2021-05-20 14:30:00,57.41,57.42,57.36,57.39,230435.0,52.5753,52.5845,52.5295,52.557,230435.0
2021-05-20 15:00:00,57.4,57.48,57.38,57.47,331752.0,52.5661,52.6394,52.5478,52.6302,331752.0
2021-05-20 15:30:00,57.47,57.53,57.42,57.47,1525294.0,52.6302,52.6852,52.5845,52.6302,1525294.0
2021-05-21 09:30:00,57.58,57.73,57.35,57.53,1342543.0,52.731,52.8684,52.5204,52.6852,1342543.0
2021-05-21 10:00:00,57.53,57.6,57.42,57.52,447088.0,52.6852,52.7493,52.5845,52.676,447088.0
2021-05-21 10:30:00,57.52,57.53,57.38,57.39,261036.0,52.676,52.6852,52.5478,52.557,261036.0
2021-05-21 11:00:00,57.4,57.51,57.38,57.46,269291.0,52.5661,52.6669,52.5478,52.6211,269291.0
2021-05-21 11:30:00,57.46,57.56,57.44,57.48,363184.0,52.6211,52.7127,52.6028,52.6394,363184.0
2021-05-21 12:00:00,57.48,57.54,57.45,57.48,356378.0,52.6394,52.6944,52.6119,52.6394,356378.0
2021-05-21 12:30:00,57.48,57.5,57.39,57.43,133071.0,52.6394,52.6577,52.557,52.5936,133071.0
2021-05-21 13:00:00,57.42,57.49,57.4,57.48,197026.0,52.5845,52.6486,52.5661,52.6394,197026.0
2021-05-21 13:30:00,57.48,57.55,57.41,57.42,397619.0,52.6394,52.7035,52.5753,52.5845,397619.0
2021-05-21 14:00:00,57.42,57.52,57.42,57.47,248537.0,52.5845,52.676,52.5845,52.6302,248537.0
2021-05-21 14:30:00,57.47,57.54,57.47,57.5,290065.0,52.6302,52.6944,52.6302,52.6577,290065.0
2021-05-21 15:00:00,57.5,57.5,57.44,57.46,345068.0,52.6577,52.6577,52.6028,52.6211,345068.0
2021-05-21 15:30:00,57.47,57.47,57.36,57.42,887609.0,52.6302,52.6302,52.5295,52.5845,887609.0
2021-05-24 09:30:00,57.51,57.66,57.5,57.61,997342.0,52.6669,52.8042,52.6577,52.7585,997342.0
2021-05-24 10:00:00,57.62,57.7,57.53,57.61,358259.0,52.7676,52.8409,52.6852,52.7585,358259.0
2021-05-24 10:30:00,57.62,57.72,57.56,57.7,264053.0,52.7676,52.8592,52.7127,52.8409,264053.0
2021-05-24 11:00:00,57.69,57.69,57.6,57.64,219784.0,52.8317,52.8317,52.7493,52.7859,219784.0
2021-05-24 11:30:00,57.64,57.68,57.59,57.61,150769.0,52.7859,52.8226,52.7401,52.7585,150769.0
2021-05-24 12:00:00,57.61,57.61,57.5,57.51,244246.0,52.7585,52.7585,52.6577,52.6669,244246.0
2021-05-24 12:30:00,57.51,57.55,57.5,57.54,90900.0,52.6669,52.7035,52.6577,52.6944,90900.0
2021-05-24 13:00:00,57.54,57.57,57.51,57.53,140704.0,52.6944,52.7218,52.6669,52.6852,140704.0
2021-05-24 13:30:00,57.52,57.54,57.5,57.54,92899.0,52.676,52.6944,52.6577,52.6944,92899.0
2021-05-24 14:00:00,57.53,57.56,57.47,57.54,140325.0,52.6852,52.7127,52.6302,52.6944,140325.0
2021-05-24 14:30:00,57.54,57.56,57.49,57.53,149502.0,52.6944,52.7127,52.6486,52.6852,149502.0
2021-05-24 15:00:00,57.53,57.56,57.51,57.55,132338.0,52.6852,52.7127,52.6669,52.7035,132338.0
2021-05-24 15:30:00,57.55,57.56,57.43,57.46,532833.0,52.7035,52.7127,52.5936,52.6211,532833.0
2021-05-25 09:30:00,57.33,57.36,56.89,57.05,1914230.0,52.502,52.5295,52.0991,52.2456,1914230.0
2021-05-25 10:00:00,57.05,57.09,56.95,57.02,473875.0,52.2456,52.2823,52.154,52.2181,473875.0
2021-05-25 10:30:00,57.02,57.02,56.94,56.95,420937.0,52.2181,52.2181,52.1449,52.154,420937.0
2021-05-25 11:00:00,56.95,57.05,56.91,57.03,745169.0,52.154,52.2456,52.1174,52.2273,745169.0
2021-05-25 11:30:00,57.02,57.07,56.94,56.97,486924.0,52.2181,52.2639,52.1449,52.1724,486924.0
2021-05-25 12:00:00,56.97,56.97,56.86,56.94,287475.0,52.1724,52.1724,52.0716,52.1449,287475.0
2021-05-25 12:30:00,56.94,56.95,56.89,56.93,242341.0,52.1449,52.154,52.0991,52.1357,242341.0
2021-05-25 13:00:00,56.93,56.93,56.85,56.92,221130.0,52.1357,52.1357,52.0625,52.1266,221130.0
2021-05-25 13:30:00,56.91,56.97,56.87,56.88,231762.0,52.1174,52.1724,52.0808,52.0899,231762.0
2021-05-25 14:00:00,56.87,56.87,56.76,56.79,254534.0,52.0808,52.0808,51.98,52.0075,254534.0
2021-05-25 14:30:00,56.78,56.86,56.77,56.83,222728.0,51.9984,52.0716,51.9892,52.0441,222728.0
2021-05-25 15:00:00,56.83,56.94,56.8,56.9,229085.0,52.0441,52.1449,52.0167,52.1083,229085.0
2021-05-25 15:30:00,56.91,56.94,56.84,56.92,719776.0,52.1174,52.1449,52.0533,52.1266,719776.0
2021-05-26 09:30:00,57.01,57.06,56.65,56.67,544620.0,52.209,52.2548,51.8793,51.8976,544620.0
2021-05-26 10:00:00,56.68,56.77,56.64,56.72,347501.0,51.9068,51.9892,51.8701,51.9434,347501.0
2021-05-26 10:30:00,56.72,56.76,56.67,56.68,191546.0,51.9434,51.98,51.8976,51.9068,191546.0
2021-05-26 11:00:00,56.69,56.72,56.55,56.63,235990.0,51.9159,51.9434,51.7877,51.861,235990.0
2021-05-26 11:30:00,56.62,56.63,56.57,56.6,194733.0,51.8518,51.861,51.806,51.8335,194733.0
2021-05-26 12:00:00,56.6,56.69,56.59,56.68,127625.0,51.8335,51.9159,51.8244,51.9068,127625.0
2021-05-26 12:30:00,56.68,56.8,56.67,56.74,89069.0,51.9068,52.0167,51.8976,51.9617,89069.0
2021-05-26 13:00:00,56.75,56.75,56.61,56.63,148638.0,51.9709,51.9709,51.8427,51.861,148638.0
2021-05-26 13:30:00,56.63,56.66,56.58,56.63,152924.0,51.861,51.8885,51.8152,51.861,152924.0
2021-05-26 14:00:00,56.63,56.63,56.54,56.59,212275.0,51.861,51.861,51.7786,51.8244,212275.0
2021-05-26 14:30:00,56.59,56.63,56.56,56.62,115435.0,51.8244,51.861,51.7969,51.8518,115435.0
2021-05-26 15:00:00,56.62,56.64,56.58,56.63,126586.0,51.8518,51.8701,51.8152,51.861,126586.0
2021-05-26 15:30:00,56.63,56.64,56.51,56.56,798147.0,51.861,51.8701,51.7511,51.7969,798147.0
2021-05-27 09:30:00,56.2,56.44,56.2,56.32,846719.0,51.4672,51.687,51.4672,51.5771,846719.0
2021-05-27 10:00:00,56.33,56.39,56.23,56.29,784083.0,51.5863,51.6412,51.4947,51.5496,784083.0
2021-05-27 10:30:00,56.29,56.48,56.28,56.43,793919.0,51.5496,51.7236,51.5405,51.6778,793919.0
2021-05-27 11:00:00,56.43,56.48,56.36,56.36,800408.0,51.6778,51.7236,51.6137,51.6137,800408.0
2021-05-27 11:30:00,56.36,57.31,56.34,57.28,2664004.0,51.6137,52.4837,51.5954,52.4562,2664004.0
2021-05-27 12:00:00,57.28,57.36,57.22,57.34,462639.0,52.4562,52.5295,52.4013,52.5112,462639.0
2021-05-27 12:30:00,57.34,57.35,57.22,57.25,390638.0,52.5112,52.5204,52.4013,52.4288,390638.0
2021-05-27 13:00:00,57.25,57.25,57.11,57.12,437123.0,52.4288,52.4288,52.3006,52.3097,437123.0
2021-05-27 13:30:00,57.12,57.12,56.97,56.98,1007375.0,52.3097,52.3097,52.1724,52.1815,1007375.0
2021-05-27 14:00:00,56.98,57.13,56.97,57.07,542483.0,52.1815,52.3189,52.1724,52.2639,542483.0
2021-05-27 14:30:00,57.06,57.13,56.91,56.93,516277.0,52.2548,52.3189,52.1174,52.1357,516277.0
2021-05-27 15:00:00,56.92,56.93,56.82,56.84,482370.0,52.1266,52.1357,52.035,52.0533,482370.0
2021-05-27 15:30:00,56.84,56.95,56.82,56.9,989945.0,52.0533,52.154,52.035,52.1083,989945.0
2021-05-28 09:30:00,56.75,57.34,56.73,57.32,608706.0,51.9709,52.5112,51.9526,52.4929,608706.0
2021-05-28 10:00:00,57.32,57.43,57.29,57.35,447095.0,52.4929,52.5936,52.4654,52.5204,447095.0
2021-05-28 10:30:00,57.35,57.43,57.17,57.2,371216.0,52.5204,52.5936,52.3555,52.383,371216.0
2021-05-28 11:00:00,57.19,57.21,57.02,57.07,379230.0,52.3738,52.3921,52.2181,52.2639,379230.0
2021-05-28 11:30:00,57.07,57.12,56.93,56.94,298590.0,52.2639,52.3097,52.1357,52.1449,298590.0
2021-05-28 12:00:00,56.94,56.94,56.84,56.87,196701.0,52.1449,52.1449,52.0533,52.0808,196701.0
2021-05-28 12:30:00,56.87,56.88,56.78,56.83,164797.0,52.0808,52.0899,51.9984,52.0441,164797.0
2021-05-28 13:00:00,56.83,56.84,56.75,56.77,124458.0,52.0441,52.0533,51.9709,51.9892,124458.0
2021-05-28 13:30:00,56.76,56.8,56.71,56.73,169532.0,51.98,52.0167,51.9343,51.9526,169532.0
2021-05-28 14:00:00,56.72,56.79,56.7,56.79,205938.0,51.9434,52.0075,51.9251,52.0075,205938.0
2021-05-28 14:30:00,56.79,56.81,56.74,56.78,180933.0,52.0075,52.0258,51.9617,51.9984,180933.0
2021-05-28 15:00:00,56.78,56.8,56.75,56.77,205591.0,51.9984,52.0167,51.9709,51.9892,205591.0
2021-05-28 15:30:00,56.76,56.82,56.72,56.76,593877.0,51.98,52.035,51.9434,51.98,593877.0
2021-06-01 09:30:00,57.15,57.16,56.34,56.56,1154550.0,52.3372,52.3464,51.5954,51.7969,1154550.0
2021-06-01 10:00:00,56.56,56.58,56.31,56.41,748722.0,51.7969,51.8152,51.5679,51.6595,748722.0
2021-06-01 10:30:00,56.41,56.45,56.28,56.35,580881.0,51.6595,51.6961,51.5405,51.6046,580881.0
2021-06-01 11:00:00,56.34,56.41,56.25,56.27,291688.0,51.5954,51.6595,51.513,51.5313,291688.0
2021-06-01 11:30:00,56.28,56.42,56.25,56.38,349574.0,51.5405,51.6687,51.513,51.632,349574.0
2021-06-01 12:00:00,56.39,56.43,56.32,56.36,151421.0,51.6412,51.6778,51.5771,51.6137,151421.0
2021-06-01 12:30:00,56.35,56.38,56.27,56.28,313245.0,51.6046,51.632,51.5313,51.5405,313245.0
2021-06-01 13:00:00,56.29,56.34,56.23,56.23,188123.0,51.5496,51.5954,51.4947,51.4947,188123.0
2021-06-01 13:30:00,56.23,56.31,56.2,56.3,232505.0,51.4947,51.5679,51.4672,51.5588,232505.0
2021-06-01 14:00:00,56.29,56.4,56.28,56.32,162880.0,51.5496,51.6504,51.5405,51.5771,162880.0
2021-06-01 14:30:00,56.33,56.43,56.31,56.39,169546.0,51.5863,51.6778,51.5679,51.6412,169546.0
2021-06-01 15:00:00,56.39,56.41,56.34,56.35,297529.0,51.6412,51.6595,51.5954,51.6046,297529.0
2021-06-01 15:30:00,56.34,56.34,56.14,56.27,1086684.0,51.5954,51.5954,51.4123,51.5313,1086684.0
2021-06-02 09:30:00,55.88,56.2,55.86,56.15,784152.0,51.1741,51.4672,51.1558,51.4214,784152.0
2021-06-02 10:00:00,56.15,56.19,56.02,56.13,378306.0,51.4214,51.458,51.3024,51.4031,378306.0
2021-06-02 10:30:00,56.14,56.22,56.03,56.09,419993.0,51.4123,51.4855,51.3115,51.3665,419993.0
2021-06-02 11:00:00,56.09,56.19,56.03,56.13,419930.0,51.3665,51.458,51.3115,51.4031,419930.0
2021-06-02 11:30:00,56.14,56.23,56.13,56.19,448677.0,51.4123,51.4947,51.4031,51.458,448677.0
2021-06-02 12:00:00,56.2,56.22,56.09,56.15,373467.0,51.4672,51.4855,51.3665,51.4214,373467.0
2021-06-02 12:30:00,56.15,56.18,56.08,56.16,247057.0,51.4214,51.4489,51.3573,51.4306,247057.0
2021-06-02 13:00:00,56.17,56.19,56.07,56.12,208317.0,51.4397,51.458,51.3481,51.3939,208317.0
2021-06-02 13:30:00,56.11,56.18,56.08,56.15,195356.0,51.3848,51.4489,51.3573,51.4214,195356.0
2021-06-02 14:00:00,56.14,56.19,56.08,56.14,161397.0,51.4123,51.458,51.3573,51.4123,161397.0
2021-06-02 14:30:00,56.13,56.15,56.08,56.12,158081.0,51.4031,51.4214,51.3573,51.3939,158081.0
2021-06-02 15:00:00,56.12,56.18,56.1,56.13,166198.0,51.3939,51.4489,51.3756,51.4031,166198.0
2021-06-02 15:30:00,56.13,56.15,56.04,56.1,893744.0,51.4031,51.4214,51.3207,51.3756,893744.0
2021-06-03 09:30:00,55.78,56.11,55.73,55.91,613722.0,51.0826,51.3848,51.0368,51.2016,613722.0
2021-06-03 10:00:00,55.91,56.16,55.89,56.05,624387.0,51.2016,51.4306,51.1833,51.3298,624387.0
2021-06-03 10:30:00,56.05,56.19,56.03,56.19,350150.0,51.3298,51.458,51.3115,51.458,350150.0
2021-06-03 11:00:00,56.18,56.26,56.1,56.14,262966.0,51.4489,51.5221,51.3756,51.4123,262966.0
2021-06-03 11:30:00,56.14,56.14,55.99,56.04,221633.0,51.4123,51.4123,51.2749,51.3207,221633.0
2021-06-03 12:00:00,56.05,56.05,55.95,56.0,145862.0,51.3298,51.3298,51.2383,51.284,145862.0
2021-06-03 12:30:00,55.99,56.2,55.99,56.2,365295.0,51.2749,51.4672,51.2749,51.4672,365295.0
2021-06-03 13:00:00,56.2,56.28,56.16,56.26,283849.0,51.4672,51.5405,51.4306,51.5221,283849.0
2021-06-03 13:30:00,56.26,56.35,56.22,56.34,240043.0,51.5221,51.6046,51.4855,51.5954,240043.0
2021-06-03 14:00:00,56.34,56.39,56.32,56.36,258443.0,51.5954,51.6412,51.5771,51.6137,258443.0
2021-06-03 14:30:00,56.35,56.39,56.32,56.32,149667.0,51.6046,51.6412,51.5771,51.5771,149667.0
2021-06-03 15:00:00,56.32,56.37,56.22,56.29,270160.0,51.5771,51.6229,51.4855,51.5496,270160.0
2021-06-03 15:30:00,56.29,56.39,56.23,56.26,614139.0,51.5496,51.6412,51.4947,51.5221,614139.0
2021-06-04 09:30:00,56.64,56.94,56.57,56.81,826515.0,51.8701,52.1449,51.806,52.0258,826515.0
2021-06-04 10:00:00,56.81,56.97,56.81,56.82,647011.0,52.0258,52.1724,52.0258,52.035,647011.0
2021-06-04 10:30:00,56.82,56.97,56.81,56.94,314603.0,52.035,52.1724,52.0258,52.1449,314603.0
2021-06-04 11:00:00,56.94,57.06,56.9,57.02,245066.0,52.1449,52.2548,52.1083,52.2181,245066.0
2021-06-04 11:30:00,57.01,57.05,56.96,57.03,261923.0,52.209,52.2456,52.1632,52.2273,261923.0
2021-06-04 12:00:00,57.03,57.03,56.89,56.9,156664.0,52.2273,52.2273,52.0991,52.1083,156664.0
2021-06-04 12:30:00,56.9,56.91,56.83,56.84,94085.0,52.1083,52.1174,52.0441,52.0533,94085.0
2021-06-04 13:00:00,56.84,56.85,56.75,56.77,105297.0,52.0533,52.0625,51.9709,51.9892,105297.0
2021-06-04 13:30:00,56.76,56.79,56.71,56.72,163469.0,51.98,52.0075,51.9343,51.9434,163469.0
2021-06-04 14:00:00,56.72,56.78,56.71,56.71,82974.0,51.9434,51.9984,51.9343,51.9343,82974.0
2021-06-04 14:30:00,56.72,56.74,56.69,56.7,201149.0,51.9434,51.9617,51.9159,51.9251,201149.0
2021-06-04 15:00:00,56.71,56.77,56.7,56.75,206050.0,51.9343,51.9892,51.9251,51.9709,206050.0
2021-06-04 15:30:00,56.75,56.84,56.72,56.8,590549.0,51.9709,52.0533,51.9434,52.0167,590549.0
2021-06-07 09:30:00,56.62,56.67,56.51,56.62,424205.0,51.8518,51.8976,51.7511,51.8518,424205.0
2021-06-07 10:00:00,56.62,56.64,56.46,56.47,303105.0,51.8518,51.8701,51.7053,51.7145,303105.0
2021-06-07 10:30:00,56.47,56.96,56.45,56.8,831612.0,51.7145,52.1632,51.6961,52.0167,831612.0
2021-06-07 11:00:00,56.79,56.92,56.75,56.77,519703.0,52.0075,52.1266,51.9709,51.9892,519703.0
2021-06-07 11:30:00,56.77,56.83,56.63,56.63,172702.0,51.9892,52.0441,51.861,51.861,172702.0
2021-06-07 12:00:00,56.64,56.66,56.58,56.59,140949.0,51.8701,51.8885,51.8152,51.8244,140949.0
2021-06-07 12:30:00,56.58,56.64,56.56,56.57,191470.0,51.8152,51.8701,51.7969,51.806,191470.0
2021-06-07 13:00:00,56.57,56.7,56.56,56.68,228843.0,51.806,51.9251,51.7969,51.9068,228843.0
2021-06-07 13:30:00,56.67,56.76,56.5,56.52,341609.0,51.8976,51.98,51.7419,51.7603,341609.0
2021-06-07 14:00:00,56.52,56.53,56.42,56.46,331965.0,51.7603,51.7694,51.6687,51.7053,331965.0
2021-06-07 14:30:00,56.45,56.47,56.38,56.4,285548.0,51.6961,51.7145,51.632,51.6504,285548.0
2021-06-07 15:00:00,56.39,56.45,56.39,56.44,256198.0,51.6412,51.6961,51.6412,51.687,256198.0
2021-06-07 15:30:00,56.44,56.48,56.34,56.4,1133291.0,51.687,51.7236,51.5954,51.6504,1133291.0
2021-06-08 09:30:00,56.8,56.8,56.37,56.39,852001.0,52.0167,52.0167,51.6229,51.6412,852001.0
2021-06-08 10:00:00,56.4,56.53,56.24,56.29,412827.0,51.6504,51.7694,51.5038,51.5496,412827.0
2021-06-08 10:30:00,56.28,56.3,56.14,56.15,317873.0,51.5405,51.5588,51.4123,51.4214,317873.0
2021-06-08 11:00:00,56.15,56.23,56.01,56.04,273751.0,51.4214,51.4947,51.2932,51.3207,273751.0
2021-06-08 11:30:00,56.04,56.1,55.95,55.98,336292.0,51.3207,51.3756,51.2383,51.2657,336292.0
2021-06-08 12:00:00,55.97,55.99,55.92,55.95,263694.0,51.2566,51.2749,51.2108,51.2383,263694.0
2021-06-08 12:30:00,55.95,56.04,55.91,56.04,239182.0,51.2383,51.3207,51.2016,51.3207,239182.0
2021-06-08 13:00:00,56.04,56.18,56.01,56.13,210057.0,51.3207,51.4489,51.2932,51.4031,210057.0
2021-06-08 13:30:00,56.13,56.18,56.08,56.1,154160.0,51.4031,51.4489,51.3573,51.3756,154160.0
2021-06-08 14:00:00,56.11,56.18,56.07,56.16,186977.0,51.3848,51.4489,51.3481,51.4306,186977.0
2021-06-08 14:30:00,56.16,56.25,56.14,56.24,194792.0,51.4306,51.513,51.4123,51.5038,194792.0
2021-06-08 15:00:00,56.24,56.3,56.24,56.28,167822.0,51.5038,51.5588,51.5038,51.5405,167822.0
2021-06-08 15:30:00,56.27,56.33,56.25,56.32,570457.0,51.5313,51.5863,51.513,51.5771,570457.0
2021-06-09 09:30:00,56.96,57.36,56.86,57.3,1111188.0,52.1632,52.5295,52.0716,52.4746,1111188.0
2021-06-09 10:00:00,57.29,57.47,57.15,57.45,1188641.0,52.4654,52.6302,52.3372,52.6119,1188641.0
2021-06-09 10:30:00,57.45,57.62,57.4,57.44,661135.0,52.6119,52.7676,52.5661,52.6028,661135.0
2021-06-09 11:00:00,57.44,57.47,57.38,57.4,242770.0,52.6028,52.6302,52.5478,52.5661,242770.0
2021-06-09 11:30:00,57.4,57.4,57.16,57.19,245225.0,52.5661,52.5661,52.3464,52.3738,245225.0
2021-06-09 12:00:00,57.19,57.27,57.18,57.23,272200.0,52.3738,52.4471,52.3647,52.4105,272200.0
2021-06-09 12:30:00,57.23,57.32,57.22,57.26,155304.0,52.4105,52.4929,52.4013,52.4379,155304.0
2021-06-09 13:00:00,57.27,57.4,57.26,57.4,177921.0,52.4471,52.5661,52.4379,52.5661,177921.0
2021-06-09 13:30:00,57.4,57.43,57.35,57.36,264563.0,52.5661,52.5936,52.5204,52.5295,264563.0
2021-06-09 14:00:00,57.37,57.48,57.35,57.48,186214.0,52.5387,52.6394,52.5204,52.6394,186214.0
2021-06-09 14:30:00,57.47,57.49,57.41,57.46,255659.0,52.6302,52.6486,52.5753,52.6211,255659.0
2021-06-09 15:00:00,57.45,57.51,57.41,57.46,350181.0,52.6119,52.6669,52.5753,52.6211,350181.0
2021-06-09 15:30:00,57.46,57.66,57.42,57.61,1313160.0,52.6211,52.8042,52.5845,52.7585,1313160.0
2021-06-10 09:30:00,58.16,58.65,57.95,58.59,853064.0,53.2621,53.7109,53.0698,53.6559,853064.0
2021-06-10 10:00:00,58.59,58.6,58.37,58.43,525507.0,53.6559,53.6651,53.4545,53.5094,525507.0
2021-06-10 10:30:00,58.44,58.53,58.19,58.31,479143.0,53.5186,53.601,53.2896,53.3995,479143.0
2021-06-10 11:00:00,58.31,58.49,58.21,58.47,296383.0,53.3995,53.5644,53.3079,53.546,296383.0
2021-06-10 11:30:00,58.46,58.61,58.44,58.57,437097.0,53.5369,53.6742,53.5186,53.6376,437097.0
2021-06-10 12:00:00,58.58,58.6,58.5,58.51,179588.0,53.6468,53.6651,53.5735,53.5827,179588.0
2021-06-10 12:30:00,58.51,58.62,58.49,58.58,194384.0,53.5827,53.6834,53.5644,53.6468,194384.0
2021-06-10 13:00:00,58.58,58.65,58.56,58.61,186692.0,53.6468,53.7109,53.6285,53.6742,186692.0
2021-06-10 13:30:00,58.61,58.76,58.6,58.74,249739.0,53.6742,53.8116,53.6651,53.7933,249739.0
2021-06-10 14:00:00,58.75,58.78,58.72,58.76,230338.0,53.8025,53.8299,53.775,53.8116,230338.0
2021-06-10 14:30:00,58.75,58.79,58.73,58.78,283768.0,53.8025,53.8391,53.7841,53.8299,283768.0
2021-06-10 15:00:00,58.78,58.81,58.69,58.76,583669.0,53.8299,53.8574,53.7475,53.8116,583669.0
2021-06-10 15:30:00,58.76,58.88,58.73,58.84,1323029.0,53.8116,53.9215,53.7841,53.8849,1323029.0
2021-06-11 09:30:00,59.13,59.15,58.78,58.82,1188213.0,54.1505,54.1688,53.8299,53.8666,1188213.0
2021-06-11 10:00:00,58.82,58.93,58.81,58.88,499764.0,53.8666,53.9673,53.8574,53.9215,499764.0
2021-06-11 10:30:00,58.88,58.91,58.74,58.81,900049.0,53.9215,53.949,53.7933,53.8574,900049.0
2021-06-11 11:00:00,58.82,58.89,58.71,58.8,555227.0,53.8666,53.9307,53.7658,53.8482,555227.0
2021-06-11 11:30:00,58.79,58.86,58.57,58.58,293450.0,53.8391,53.9032,53.6376,53.6468,293450.0
2021-06-11 12:00:00,58.58,58.63,58.53,58.62,137424.0,53.6468,53.6926,53.601,53.6834,137424.0
2021-06-11 12:30:00,58.61,58.7,58.6,58.65,198316.0,53.6742,53.7567,53.6651,53.7109,198316.0
2021-06-11 13:00:00,58.66,58.67,58.61,58.65,191643.0,53.72,53.7292,53.6742,53.7109,191643.0
2021-06-11 13:30:00,58.65,58.73,58.63,58.73,242463.0,53.7109,53.7841,53.6926,53.7841,242463.0
2021-06-11 14:00:00,58.73,58.78,58.71,58.77,156771.0,53.7841,53.8299,53.7658,53.8208,156771.0
2021-06-11 14:30:00,58.77,58.8,58.66,58.7,193849.0,53.8208,53.8482,53.72,53.7567,193849.0
2021-06-11 15:00:00,58.69,58.73,58.68,58.69,300826.0,53.7475,53.7841,53.7384,53.7475,300826.0
2021-06-11 15:30:00,58.69,58.78,58.68,58.77,1087729.0,53.7475,53.8299,53.7384,53.8208,1087729.0
2021-06-14 09:30:00,58.96,58.97,58.66,58.69,753040.0,53.9948,54.0039,53.72,53.7475,753040.0
2021-06-14 10:00:00,58.7,58.71,58.55,58.66,418007.0,53.7567,53.7658,53.6193,53.72,418007.0
2021-06-14 10:30:00,58.65,58.74,58.57,58.69,469247.0,53.7109,53.7933,53.6376,53.7475,469247.0
2021-06-14 11:00:00,58.69,58.9,58.68,58.77,518551.0,53.7475,53.9398,53.7384,53.8208,518551.0
2021-06-14 11:30:00,58.76,58.82,58.66,58.69,407020.0,53.8116,53.8666,53.72,53.7475,407020.0
2021-06-14 12:00:00,58.69,58.71,58.63,58.64,146258.0,53.7475,53.7658,53.6926,53.7017,146258.0
2021-06-14 12:30:00,58.63,58.65,58.55,58.58,152465.0,53.6926,53.7109,53.6193,53.6468,152465.0
2021-06-14 13:00:00,58.58,58.95,58.32,58.51,933284.0,53.6468,53.9856,53.4087,53.5827,933284.0
2021-06-14 13:30:00,58.52,58.53,58.45,58.51,131799.0,53.5918,53.601,53.5277,53.5827,131799.0
2021-06-14 14:00:00,58.52,58.57,58.5,58.54,143569.0,53.5918,53.6376,53.5735,53.6101,143569.0
2021-06-14 14:30:00,58.54,58.61,58.53,58.56,261025.0,53.6101,53.6742,53.601,53.6285,261025.0
2021-06-14 15:00:00,58.57,58.67,58.56,58.66,322340.0,53.6376,53.7292,53.6285,53.72,322340.0
2021-06-14 15:30:00,58.66,58.77,58.63,58.77,732874.0,53.72,53.8208,53.6926,53.8208,732874.0
2021-06-15 09:30:00,58.99,59.01,58.69,58.69,661579.0,54.0222,54.0406,53.7475,53.7475,661579.0
2021-06-15 10:00:00,58.7,58.72,58.59,58.69,338341.0,53.7567,53.775,53.6559,53.7475,338341.0
2021-06-15 10:30:00,58.68,58.78,58.62,58.73,362766.0,53.7384,53.8299,53.6834,53.7841,362766.0
2021-06-15 11:00:00,58.72,58.74,58.63,58.67,345633.0,53.775,53.7933,53.6926,53.7292,345633.0
2021-06-15 11:30:00,58.66,58.7,58.59,58.61,416723.0,53.72,53.7567,53.6559,53.6742,416723.0
2021-06-15 12:00:00,58.62,58.65,58.58,58.63,362311.0,53.6834,53.7109,53.6468,53.6926,362311.0
2021-06-15 12:30:00,58.63,58.69,58.61,58.68,170800.0,53.6926,53.7475,53.6742,53.7384,170800.0
2021-06-15 13:00:00,58.68,58.68,58.64,58.68,117972.0,53.7384,53.7384,53.7017,53.7384,117972.0
2021-06-15 13:30:00,58.67,58.72,58.66,58.69,253387.0,53.7292,53.775,53.72,53.7475,253387.0
2021-06-15 14:00:00,58.68,58.71,58.66,58.7,155493.0,53.7384,53.7658,53.72,53.7567,155493.0
2021-06-15 14:30:00,58.7,58.78,58.69,58.73,199762.0,53.7567,53.8299,53.7475,53.7841,199762.0
2021-06-15 15:00:00,58.73,58.76,58.68,58.75,171862.0,53.7841,53.8116,53.7384,53.8025,171862.0
2021-06-15 15:30:00,58.75,58.87,58.73,58.84,1278456.0,53.8025,53.9124,53.7841,53.8849,1278456.0
2021-06-16 09:30:00,58.86,59.3,58.85,59.29,467043.0,53.9032,54.3061,53.894,54.297,467043.0
2021-06-16 10:00:00,59.29,59.34,59.18,59.32,229780.0,54.297,54.3428,54.1962,54.3245,229780.0
2021-06-16 10:30:00,59.32,59.32,59.15,59.21,326383.0,54.3245,54.3245,54.1688,54.2237,326383.0
2021-06-16 11:00:00,59.21,59.29,59.12,59.17,684464.0,54.2237,54.297,54.1413,54.1871,684464.0
2021-06-16 11:30:00,59.17,59.17,59.01,59.05,634735.0,54.1871,54.1871,54.0406,54.0772,634735.0
2021-06-16 12:00:00,59.05,59.07,58.95,58.98,262748.0,54.0772,54.0955,53.9856,54.0131,262748.0
2021-06-16 12:30:00,58.98,58.99,58.9,58.93,373788.0,54.0131,54.0222,53.9398,53.9673,373788.0
2021-06-16 13:00:00,58.93,58.95,58.87,58.9,175198.0,53.9673,53.9856,53.9124,53.9398,175198.0
2021-06-16 13:30:00,58.9,58.93,58.85,58.91,179750.0,53.9398,53.9673,53.894,53.949,179750.0
2021-06-16 14:00:00,58.9,58.9,58.43,58.56,444729.0,53.9398,53.9398,53.5094,53.6285,444729.0
2021-06-16 14:30:00,58.57,58.6,58.28,58.56,583085.0,53.6376,53.6651,53.372,53.6285,583085.0
2021-06-16 15:00:00,58.55,58.64,58.51,58.6,293481.0,53.6193,53.7017,53.5827,53.6651,293481.0
2021-06-16 15:30:00,58.59,58.6,58.39,58.43,779170.0,53.6559,53.6651,53.4728,53.5094,779170.0
2021-06-17 09:30:00,58.06,58.2,57.87,58.16,811625.0,53.1706,53.2988,52.9966,53.2621,811625.0
2021-06-17 10:00:00,58.17,58.34,58.11,58.32,286703.0,53.2713,53.427,53.2164,53.4087,286703.0
2021-06-17 10:30:00,58.32,58.42,58.25,58.36,320156.0,53.4087,53.5002,53.3446,53.4453,320156.0
2021-06-17 11:00:00,58.35,58.39,58.23,58.33,165440.0,53.4361,53.4728,53.3262,53.4178,165440.0
2021-06-17 11:30:00,58.33,58.38,58.18,58.18,131345.0,53.4178,53.4636,53.2805,53.2805,131345.0
2021-06-17 12:00:00,58.19,58.2,58.02,58.02,214086.0,53.2896,53.2988,53.1339,53.1339,214086.0
2021-06-17 12:30:00,58.01,58.14,58.0,58.12,218637.0,53.1248,53.2438,53.1156,53.2255,218637.0
2021-06-17 13:00:00,58.12,58.22,58.12,58.2,93907.0,53.2255,53.3171,53.2255,53.2988,93907.0
2021-06-17 13:30:00,58.2,58.31,58.18,58.3,126132.0,53.2988,53.3995,53.2805,53.3904,126132.0
2021-06-17 14:00:00,58.3,58.39,58.3,58.36,137919.0,53.3904,53.4728,53.3904,53.4453,137919.0
2021-06-17 14:30:00,58.37,58.43,58.33,58.33,177610.0,53.4545,53.5094,53.4178,53.4178,177610.0
2021-06-17 15:00:00,58.32,58.4,58.31,58.35,409042.0,53.4087,53.4819,53.3995,53.4361,409042.0
2021-06-17 15:30:00,58.35,58.46,58.32,58.35,999835.0,53.4361,53.5369,53.4087,53.4361,999835.0
2021-06-18 09:30:00,57.83,58.1,57.73,58.0,1187228.0,52.9599,53.2072,52.8684,53.1156,1187228.0
2021-06-18 10:00:00,58.01,58.04,57.73,57.8,583558.0,53.1248,53.1522,52.8684,52.9325,583558.0
2021-06-18 10:30:00,57.8,57.84,57.66,57.76,715493.0,52.9325,52.9691,52.8042,52.8958,715493.0
2021-06-18 11:00:00,57.75,57.8,57.57,57.57,781039.0,52.8867,52.9325,52.7218,52.7218,781039.0
2021-06-18 11:30:00,57.58,57.89,57.57,57.82,581928.0,52.731,53.0149,52.7218,52.9508,581928.0
2021-06-18 12:00:00,57.82,57.88,57.71,57.75,211607.0,52.9508,53.0057,52.85,52.8867,211607.0
2021-06-18 12:30:00,57.75,57.78,57.7,57.77,140885.0,52.8867,52.9141,52.8409,52.905,140885.0
2021-06-18 13:00:00,57.77,57.81,57.72,57.74,177515.0,52.905,52.9416,52.8592,52.8775,177515.0
2021-06-18 13:30:00,57.73,57.82,57.73,57.79,154909.0,52.8684,52.9508,52.8684,52.9233,154909.0
2021-06-18 14:00:00,57.78,57.89,57.78,57.89,168667.0,52.9141,53.0149,52.9141,53.0149,168667.0
2021-06-18 14:30:00,57.89,57.98,57.87,57.95,149581.0,53.0149,53.0973,52.9966,53.0698,149581.0
2021-06-18 15:00:00,57.95,58.1,57.95,58.08,200998.0,53.0698,53.2072,53.0698,53.1889,200998.0
2021-06-18 15:30:00,58.07,58.6,57.94,58.39,2470052.0,53.1797,53.6651,53.0607,53.4728,2470052.0
2021-06-21 09:30:00,58.2,58.36,57.98,58.17,589987.0,53.2988,53.4453,53.0973,53.2713,589987.0
2021-06-21 10:00:00,58.17,58.4,58.16,58.22,362712.0,53.2713,53.4819,53.2621,53.3171,362712.0
2021-06-21 10:30:00,58.21,58.35,58.2,58.28,411388.0,53.3079,53.4361,53.2988,53.372,411388.0
2021-06-21 11:00:00,58.29,58.46,58.25,58.42,316869.0,53.3812,53.5369,53.3446,53.5002,316869.0
2021-06-21 11:30:00,58.41,58.46,58.28,58.34,406574.0,53.4911,53.5369,53.372,53.427,406574.0
2021-06-21 12:00:00,58.34,58.36,58.29,58.34,203183.0,53.427,53.4453,53.3812,53.427,203183.0
2021-06-21 12:30:00,58.35,58.37,58.28,58.29,172749.0,53.4361,53.4545,53.372,53.3812,172749.0
2021-06-21 13:00:00,58.29,58.33,58.27,58.3,123635.0,53.3812,53.4178,53.3629,53.3904,123635.0
2021-06-21 13:30:00,58.3,58.36,58.25,58.25,192376.0,53.3904,53.4453,53.3446,53.3446,192376.0
2021-06-21 14:00:00,58.25,58.32,58.24,58.29,189588.0,53.3446,53.4087,53.3354,53.3812,189588.0
2021-06-21 14:30:00,58.29,58.32,58.24,58.27,236668.0,53.3812,53.4087,53.3354,53.3629,236668.0
2021-06-21 15:00:00,58.27,58.32,58.25,58.3,325447.0,53.3629,53.4087,53.3446,53.3904,325447.0
2021-06-21 15:30:00,58.3,58.33,58.22,58.32,728631.0,53.3904,53.4178,53.3171,53.4087,728631.0
2021-06-22 09:30:00,58.16,58.32,58.05,58.05,513666.0,53.2621,53.4087,53.1614,53.1614,513666.0
2021-06-22 10:00:00,58.05,58.15,57.97,57.99,294333.0,53.1614,53.253,53.0881,53.1065,294333.0
2021-06-22 10:30:00,58.0,58.06,57.95,58.02,357509.0,53.1156,53.1706,53.0698,53.1339,357509.0
2021-06-22 11:00:00,58.01,58.18,58.01,58.1,304571.0,53.1248,53.2805,53.1248,53.2072,304571.0
2021-06-22 11:30:00,58.1,58.12,57.86,57.89,151190.0,53.2072,53.2255,52.9874,53.0149,151190.0
2021-06-22 12:00:00,57.89,57.97,57.88,57.96,156371.0,53.0149,53.0881,53.0057,53.079,156371.0
2021-06-22 12:30:00,57.97,57.97,57.85,57.85,99699.0,53.0881,53.0881,52.9782,52.9782,99699.0
2021-06-22 13:00:00,57.85,57.87,57.83,57.84,117176.0,52.9782,52.9966,52.9599,52.9691,117176.0
2021-06-22 13:30:00,57.84,57.87,57.77,57.79,133337.0,52.9691,52.9966,52.905,52.9233,133337.0
2021-06-22 14:00:00,57.79,57.79,57.69,57.7,228245.0,52.9233,52.9233,52.8317,52.8409,228245.0
2021-06-22 14:30:00,57.7,57.78,57.69,57.73,244732.0,52.8409,52.9141,52.8317,52.8684,244732.0
2021-06-22 15:00:00,57.74,57.87,57.73,57.87,440050.0,52.8775,52.9966,52.8684,52.9966,440050.0
2021-06-22 15:30:00,57.86,57.94,57.83,57.9,595741.0,52.9874,53.0607,52.9599,53.024,595741.0
2021-06-23 09:30:00,58.85,58.85,58.42,58.5,1118063.0,53.894,53.894,53.5002,53.5735,1118063.0
2021-06-23 10:00:00,58.5,58.55,58.22,58.22,629203.0,53.5735,53.6193,53.3171,53.3171,629203.0
2021-06-23 10:30:00,58.23,58.27,58.13,58.16,248933.0,53.3262,53.3629,53.2347,53.2621,248933.0
2021-06-23 11:00:00,58.17,58.19,57.97,58.12,363442.0,53.2713,53.2896,53.0881,53.2255,363442.0
2021-06-23 11:30:00,58.12,58.12,57.93,58.0,206002.0,53.2255,53.2255,53.0515,53.1156,206002.0
2021-06-23 12:00:00,58.0,58.03,57.94,58.03,101676.0,53.1156,53.1431,53.0607,53.1431,101676.0
2021-06-23 12:30:00,58.03,58.04,57.92,57.93,115973.0,53.1431,53.1522,53.0424,53.0515,115973.0
2021-06-23 13:00:00,57.93,57.99,57.88,57.95,128002.0,53.0515,53.1065,53.0057,53.0698,128002.0
2021-06-23 13:30:00,57.96,58.02,57.93,58.0,213095.0,53.079,53.1339,53.0515,53.1156,213095.0
2021-06-23 14:00:00,58.0,58.03,57.97,57.98,196632.0,53.1156,53.1431,53.0881,53.0973,196632.0
2021-06-23 14:30:00,57.98,57.99,57.94,57.98,190142.0,53.0973,53.1065,53.0607,53.0973,190142.0
2021-06-23 15:00:00,57.98,58.02,57.95,57.98,189605.0,53.0973,53.1339,53.0698,53.0973,189605.0
2021-06-23 15:30:00,57.99,58.04,57.93,57.98,758652.0,53.1065,53.1522,53.0515,53.0973,758652.0
2021-06-24 09:30:00,58.39,59.07,58.39,58.97,765739.0,53.4728,54.0955,53.4728,54.0039,765739.0
2021-06-24 10:00:00,58.97,59.08,58.91,59.05,348714.0,54.0039,54.1047,53.949,54.0772,348714.0
2021-06-24 10:30:00,59.05,59.05,58.61,58.64,428252.0,54.0772,54.0772,53.6742,53.7017,428252.0
2021-06-24 11:00:00,58.63,58.67,58.41,58.42,299050.0,53.6926,53.7292,53.4911,53.5002,299050.0
2021-06-24 11:30:00,58.43,58.49,58.41,58.43,260716.0,53.5094,53.5644,53.4911,53.5094,260716.0
2021-06-24 12:00:00,58.42,58.47,58.38,58.39,178176.0,53.5002,53.546,53.4636,53.4728,178176.0
2021-06-24 12:30:00,58.39,58.44,58.35,58.36,183126.0,53.4728,53.5186,53.4361,53.4453,183126.0
2021-06-24 13:00:00,58.36,58.45,58.35,58.41,129901.0,53.4453,53.5277,53.4361,53.4911,129901.0
2021-06-24 13:30:00,58.4,58.46,58.33,58.37,195802.0,53.4819,53.5369,53.4178,53.4545,195802.0
2021-06-24 14:00:00,58.38,58.45,58.37,58.43,227944.0,53.4636,53.5277,53.4545,53.5094,227944.0
2021-06-24 14:30:00,58.43,58.48,58.4,58.48,135889.0,53.5094,53.5552,53.4819,53.5552,135889.0
2021-06-24 15:00:00,58.48,58.48,58.37,58.39,120173.0,53.5552,53.5552,53.4545,53.4728,120173.0
2021-06-24 15:30:00,58.39,58.47,58.33,58.45,764186.0,53.4728,53.546,53.4178,53.5277,764186.0
2021-06-25 09:30:00,59.04,59.06,58.81,59.03,897747.0,54.068,54.0863,53.8574,54.0589,897747.0
2021-06-25 10:00:00,59.04,59.21,58.99,59.17,635572.0,54.068,54.2237,54.0222,54.1871,635572.0
2021-06-25 10:30:00,59.18,59.2,58.87,58.89,947880.0,54.1962,54.2146,53.9124,53.9307,947880.0
2021-06-25 11:00:00,58.9,59.02,58.81,58.96,643757.0,53.9398,54.0497,53.8574,53.9948,643757.0
2021-06-25 11:30:00,58.96,59.06,58.92,58.95,561566.0,53.9948,54.0863,53.9581,53.9856,561566.0
2021-06-25 12:00:00,58.94,58.98,58.88,58.96,332066.0,53.9765,54.0131,53.9215,53.9948,332066.0
2021-06-25 12:30:00,58.96,59.02,58.94,59.0,265756.0,53.9948,54.0497,53.9765,54.0314,265756.0
2021-06-25 13:00:00,59.0,59.07,58.99,59.04,209624.0,54.0314,54.0955,54.0222,54.068,209624.0
2021-06-25 13:30:00,59.04,59.05,58.95,59.02,200723.0,54.068,54.0772,53.9856,54.0497,200723.0
2021-06-25 14:00:00,59.03,59.04,58.95,58.98,167540.0,54.0589,54.068,53.9856,54.0131,167540.0
2021-06-25 14:30:00,58.98,59.02,58.96,58.99,282155.0,54.0131,54.0497,53.9948,54.0222,282155.0
2021-06-25 15:00:00,58.99,59.09,58.99,59.04,474810.0,54.0222,54.1138,54.0222,54.068,474810.0
2021-06-25 15:30:00,59.04,59.42,59.01,59.34,2187627.0,54.068,54.416,54.0406,54.3428,2187627.0
2021-06-28 09:30:00,59.78,59.96,59.72,59.9,735308.0,54.7457,54.9106,54.6908,54.8556,735308.0
2021-06-28 10:00:00,59.91,60.29,59.78,60.28,791335.0,54.8648,55.2128,54.7457,55.2036,791335.0
2021-06-28 10:30:00,60.25,60.37,60.07,60.1,579379.0,55.1761,55.286,55.0113,55.0388,579379.0
2021-06-28 11:00:00,60.09,60.21,60.06,60.13,323501.0,55.0296,55.1395,55.0021,55.0662,323501.0
2021-06-28 11:30:00,60.14,60.19,60.05,60.18,154819.0,55.0754,55.1212,54.993,55.112,154819.0
2021-06-28 12:00:00,60.18,60.22,60.08,60.08,130567.0,55.112,55.1487,55.0205,55.0205,130567.0
2021-06-28 12:30:00,60.08,60.09,59.92,59.94,197679.0,55.0205,55.0296,54.8739,54.8922,197679.0
2021-06-28 13:00:00,59.94,60.01,59.92,59.98,185298.0,54.8922,54.9563,54.8739,54.9289,185298.0
2021-06-28 13:30:00,59.98,60.0,59.92,59.98,164427.0,54.9289,54.9472,54.8739,54.9289,164427.0
2021-06-28 14:00:00,59.98,60.03,59.91,59.92,157590.0,54.9289,54.9747,54.8648,54.8739,157590.0
2021-06-28 14:30:00,59.92,59.97,59.87,59.96,242465.0,54.8739,54.9197,54.8281,54.9106,242465.0
2021-06-28 15:00:00,59.95,60.08,59.91,60.04,224563.0,54.9014,55.0205,54.8648,54.9838,224563.0
2021-06-28 15:30:00,60.05,60.15,60.02,60.08,783887.0,54.993,55.0846,54.9655,55.0205,783887.0
2021-06-29 09:30:00,60.11,60.34,59.95,60.13,591540.0,55.0479,55.2586,54.9014,55.0662,591540.0
2021-06-29 10:00:00,60.14,60.19,60.06,60.12,271292.0,55.0754,55.1212,55.0021,55.0571,271292.0
2021-06-29 10:30:00,60.12,60.22,60.1,60.12,352714.0,55.0571,55.1487,55.0388,55.0571,352714.0
2021-06-29 11:00:00,60.11,60.11,59.95,59.98,250353.0,55.0479,55.0479,54.9014,54.9289,250353.0
2021-06-29 11:30:00,59.98,60.02,59.92,59.95,198680.0,54.9289,54.9655,54.8739,54.9014,198680.0
2021-06-29 12:00:00,59.95,60.02,59.91,60.01,157387.0,54.9014,54.9655,54.8648,54.9563,157387.0
2021-06-29 12:30:00,60.01,60.15,59.94,60.13,291418.0,54.9563,55.0846,54.8922,55.0662,291418.0
2021-06-29 13:00:00,60.13,60.17,60.09,60.15,314147.0,55.0662,55.1029,55.0296,55.0846,314147.0
2021-06-29 13:30:00,60.14,60.17,60.11,60.17,215199.0,55.0754,55.1029,55.0479,55.1029,215199.0
2021-06-29 14:00:00,60.17,60.23,60.13,60.15,286572.0,55.1029,55.1578,55.0662,55.0846,286572.0
2021-06-29 14:30:00,60.15,60.17,60.09,60.14,210902.0,55.0846,55.1029,55.0296,55.0754,210902.0
2021-06-29 15:00:00,60.14,60.14,60.07,60.13,213819.0,55.0754,55.0754,55.0113,55.0662,213819.0
2021-06-29 15:30:00,60.13,60.26,60.11,60.2,494497.0,55.0662,55.1853,55.0479,55.1303,494497.0
2021-06-30 09:30:00,60.06,60.28,60.05,60.24,417958.0,55.0021,55.2036,54.993,55.167,417958.0
2021-06-30 10:00:00,60.24,60.29,60.05,60.14,292298.0,55.167,55.2128,54.993,55.0754,292298.0
2021-06-30 10:30:00,60.13,60.2,60.0,60.02,247732.0,55.0662,55.1303,54.9472,54.9655,247732.0
2021-06-30 11:00:00,60.03,60.08,59.86,60.05,425213.0,54.9747,55.0205,54.819,54.993,425213.0
2021-06-30 11:30:00,60.04,60.04,59.85,59.85,241869.0,54.9838,54.9838,54.8098,54.8098,241869.0
2021-06-30 12:00:00,59.84,59.9,59.79,59.85,107043.0,54.8007,54.8556,54.7549,54.8098,107043.0
2021-06-30 12:30:00,59.84,59.96,59.84,59.94,172102.0,54.8007,54.9106,54.8007,54.8922,172102.0
2021-06-30 13:00:00,59.94,59.97,59.91,59.94,217441.0,54.8922,54.9197,54.8648,54.8922,217441.0
2021-06-30 13:30:00,59.94,59.95,59.88,59.88,175484.0,54.8922,54.9014,54.8373,54.8373,175484.0
2021-06-30 14:00:00,59.88,59.91,59.83,59.83,194861.0,54.8373,54.8648,54.7915,54.7915,194861.0
2021-06-30 14:30:00,59.84,59.87,59.72,59.74,229587.0,54.8007,54.8281,54.6908,54.7091,229587.0
2021-06-30 15:00:00,59.73,59.8,59.72,59.79,207641.0,54.6999,54.764,54.6908,54.7549,207641.0
2021-06-30 15:30:00,59.79,59.98,59.77,59.89,681362.0,54.7549,54.9289,54.7366,54.8465,681362.0
2021-07-01 09:30:00,59.88,60.0,59.71,60.0,679500.0,54.8373,54.9472,54.6816,54.9472,679500.0
2021-07-01 10:00:00,59.98,60.16,59.94,60.07,458967.0,54.9289,55.0937,54.8922,55.0113,458967.0
2021-07-01 10:30:00,60.07,60.16,60.01,60.14,403026.0,55.0113,55.0937,54.9563,55.0754,403026.0
2021-07-01 11:00:00,60.14,60.18,60.01,60.13,226891.0,55.0754,55.112,54.9563,55.0662,226891.0
2021-07-01 11:30:00,60.14,60.18,60.1,60.17,228348.0,55.0754,55.112,55.0388,55.1029,228348.0
2021-07-01 12:00:00,60.17,60.2,60.13,60.17,125458.0,55.1029,55.1303,55.0662,55.1029,125458.0
2021-07-01 12:30:00,60.17,60.18,60.08,60.12,168353.0,55.1029,55.112,55.0205,55.0571,168353.0
2021-07-01 13:00:00,60.12,60.2,60.1,60.19,119329.0,55.0571,55.1303,55.0388,55.1212,119329.0
2021-07-01 13:30:00,60.2,60.39,60.19,60.31,236937.0,55.1303,55.3043,55.1212,55.2311,236937.0
2021-07-01 14:00:00,60.31,60.4,60.3,60.39,134915.0,55.2311,55.3135,55.2219,55.3043,134915.0
2021-07-01 14:30:00,60.39,60.44,60.33,60.37,216036.0,55.3043,55.3501,55.2494,55.286,216036.0
2021-07-01 15:00:00,60.37,60.41,60.29,60.37,248223.0,55.286,55.3227,55.2128,55.286,248223.0
2021-07-01 15:30:00,60.37,60.38,60.26,60.32,349862.0,55.286,55.2952,55.1853,55.2402,349862.0
2021-07-02 09:30:00,60.26,60.27,60.06,60.22,550408.0,55.1853,55.1945,55.0021,55.1487,550408.0
2021-07-02 10:00:00,60.2,60.32,60.14,60.28,420047.0,55.1303,55.2402,55.0754,55.2036,420047.0
2021-07-02 10:30:00,60.27,60.4,60.23,60.34,251069.0,55.1945,55.3135,55.1578,55.2586,251069.0
2021-07-02 11:00:00,60.34,60.46,60.31,60.45,238344.0,55.2586,55.3685,55.2311,55.3593,238344.0
2021-07-02 11:30:00,60.46,60.8,60.42,60.76,359294.0,55.3685,55.6798,55.3318,55.6432,359294.0
2021-07-02 12:00:00,60.77,60.83,60.71,60.79,204205.0,55.6523,55.7073,55.5974,55.6707,204205.0
2021-07-02 12:30:00,60.79,60.79,60.66,60.7,298579.0,55.6707,55.6707,55.5516,55.5882,298579.0
2021-07-02 13:00:00,60.69,60.72,60.64,60.67,496782.0,55.5791,55.6066,55.5333,55.5608,496782.0
2021-07-02 13:30:00,60.66,60.7,60.65,60.68,120464.0,55.5516,55.5882,55.5425,55.5699,120464.0
2021-07-02 14:00:00,60.68,60.75,60.68,60.74,144416.0,55.5699,55.634,55.5699,55.6249,144416.0
2021-07-02 14:30:00,60.75,60.78,60.69,60.72,262663.0,55.634,55.6615,55.5791,55.6066,262663.0
2021-07-02 15:00:00,60.72,60.83,60.69,60.81,295615.0,55.6066,55.7073,55.5791,55.689,295615.0
2021-07-02 15:30:00,60.8,60.88,60.74,60.77,588691.0,55.6798,55.7531,55.6249,55.6523,588691.0
2021-07-06 09:30:00,60.42,60.56,60.31,60.32,722644.0,55.3318,55.46,55.2311,55.2402,722644.0
2021-07-06 10:00:00,60.34,60.43,60.05,60.08,472264.0,55.2586,55.341,54.993,55.0205,472264.0
2021-07-06 10:30:00,60.08,60.24,59.98,60.05,519826.0,55.0205,55.167,54.9289,54.993,519826.0
2021-07-06 11:00:00,60.04,60.09,59.92,60.07,321008.0,54.9838,55.0296,54.8739,55.0113,321008.0
2021-07-06 11:30:00,60.07,60.14,60.03,60.06,161669.0,55.0113,55.0754,54.9747,55.0021,161669.0
2021-07-06 12:00:00,60.06,60.09,59.98,60.08,170328.0,55.0021,55.0296,54.9289,55.0205,170328.0
2021-07-06 12:30:00,60.06,60.07,59.99,60.03,150851.0,55.0021,55.0113,54.938,54.9747,150851.0
2021-07-06 13:00:00,60.02,60.08,59.99,60.02,209138.0,54.9655,55.0205,54.938,54.9655,209138.0
2021-07-06 13:30:00,60.03,60.03,59.95,59.98,214939.0,54.9747,54.9747,54.9014,54.9289,214939.0
2021-07-06 14:00:00,59.98,60.01,59.93,59.96,163810.0,54.9289,54.9563,54.8831,54.9106,163810.0
2021-07-06 14:30:00,59.97,60.06,59.96,59.98,200290.0,54.9197,55.0021,54.9106,54.9289,200290.0
2021-07-06 15:00:00,59.98,60.07,59.98,60.05,266686.0,54.9289,55.0113,54.9289,54.993,266686.0
2021-07-06 15:30:00,60.05,60.06,59.87,59.88,1312492.0,54.993,55.0021,54.8281,54.8373,1312492.0
2021-07-07 09:30:00,59.76,59.76,59.5,59.64,668522.0,54.7274,54.7274,54.4893,54.6175,668522.0
2021-07-07 10:00:00,59.64,59.71,59.41,59.46,850972.0,54.6175,54.6816,54.4069,54.4527,850972.0
2021-07-07 10:30:00,59.46,59.53,59.29,59.5,779699.0,54.4527,54.5168,54.297,54.4893,779699.0
2021-07-07 11:00:00,59.5,59.56,59.4,59.48,456869.0,54.4893,54.5442,54.3977,54.471,456869.0
2021-07-07 11:30:00,59.48,59.6,59.47,59.49,309488.0,54.471,54.5809,54.4618,54.4801,309488.0
2021-07-07 12:00:00,59.5,59.61,59.5,59.54,155667.0,54.4893,54.59,54.4893,54.5259,155667.0
2021-07-07 12:30:00,59.53,59.61,59.52,59.54,155078.0,54.5168,54.59,54.5076,54.5259,155078.0
2021-07-07 13:00:00,59.53,59.63,59.53,59.58,298311.0,54.5168,54.6083,54.5168,54.5626,298311.0
2021-07-07 13:30:00,59.58,59.64,59.56,59.59,169746.0,54.5626,54.6175,54.5442,54.5717,169746.0
2021-07-07 14:00:00,59.6,59.7,59.57,59.69,167420.0,54.5809,54.6725,54.5534,54.6633,167420.0
2021-07-07 14:30:00,59.7,59.73,59.65,59.7,159356.0,54.6725,54.6999,54.6267,54.6725,159356.0
2021-07-07 15:00:00,59.7,59.72,59.64,59.67,342723.0,54.6725,54.6908,54.6175,54.645,342723.0
2021-07-07 15:30:00,59.66,59.82,59.66,59.75,807850.0,54.6358,54.7823,54.6358,54.7182,807850.0
2021-07-08 09:30:00,59.45,59.67,59.35,59.65,1008220.0,54.4435,54.645,54.3519,54.6267,1008220.0
2021-07-08 10:00:00,59.64,59.65,59.01,59.14,832906.0,54.6175,54.6267,54.0406,54.1596,832906.0
2021-07-08 10:30:00,59.14,59.15,58.91,58.95,672378.0,54.1596,54.1688,53.949,53.9856,672378.0
2021-07-08 11:00:00,58.94,58.98,58.83,58.93,585192.0,53.9765,54.0131,53.8757,53.9673,585192.0
2021-07-08 11:30:00,58.92,59.03,58.88,58.91,879518.0,53.9581,54.0589,53.9215,53.949,879518.0
2021-07-08 12:00:00,58.91,59.02,58.9,59.0,213488.0,53.949,54.0497,53.9398,54.0314,213488.0
2021-07-08 12:30:00,58.99,59.09,58.98,59.09,112088.0,54.0222,54.1138,54.0131,54.1138,112088.0
2021-07-08 13:00:00,59.09,59.11,59.04,59.07,155940.0,54.1138,54.1321,54.068,54.0955,155940.0
2021-07-08 13:30:00,59.07,59.21,59.07,59.21,143187.0,54.0955,54.2237,54.0955,54.2237,143187.0
2021-07-08 14:00:00,59.21,59.3,59.19,59.27,171993.0,54.2237,54.3061,54.2054,54.2787,171993.0
2021-07-08 14:30:00,59.28,59.31,59.25,59.27,131977.0,54.2878,54.3153,54.2603,54.2787,131977.0
2021-07-08 15:00:00,59.27,59.32,59.2,59.25,215707.0,54.2787,54.3245,54.2146,54.2603,215707.0
2021-07-08 15:30:00,59.24,59.3,59.17,59.27,667924.0,54.2512,54.3061,54.1871,54.2787,667924.0
2021-07-09 09:30:00,59.12,59.46,59.07,59.34,746306.0,54.1413,54.4527,54.0955,54.3428,746306.0
2021-07-09 10:00:00,59.35,59.49,59.3,59.43,472134.0,54.3519,54.4801,54.3061,54.4252,472134.0
2021-07-09 10:30:00,59.44,59.7,59.39,59.61,435804.0,54.4343,54.6725,54.3886,54.59,435804.0
2021-07-09 11:00:00,59.61,59.76,59.57,59.71,299117.0,54.59,54.7274,54.5534,54.6816,299117.0
2021-07-09 11:30:00,59.71,59.84,59.69,59.75,300526.0,54.6816,54.8007,54.6633,54.7182,300526.0
2021-07-09 12:00:00,59.75,59.8,59.6,59.6,186665.0,54.7182,54.764,54.5809,54.5809,186665.0
2021-07-09 12:30:00,59.61,59.66,59.54,59.59,249615.0,54.59,54.6358,54.5259,54.5717,249615.0
2021-07-09 13:00:00,59.59,59.75,59.59,59.75,327925.0,54.5717,54.7182,54.5717,54.7182,327925.0
2021-07-09 13:30:00,59.74,59.9,59.7,59.87,415454.0,54.7091,54.8556,54.6725,54.8281,415454.0
2021-07-09 14:00:00,59.87,59.91,59.8,59.82,177305.0,54.8281,54.8648,54.764,54.7823,177305.0
2021-07-09 14:30:00,59.83,59.85,59.76,59.79,166984.0,54.7915,54.8098,54.7274,54.7549,166984.0
2021-07-09 15:00:00,59.79,59.79,59.63,59.64,335647.0,54.7549,54.7549,54.6083,54.6175,335647.0
2021-07-09 15:30:00,59.65,59.68,59.53,59.62,1034322.0,54.6267,54.6541,54.5168,54.5992,1034322.0
2021-07-12 09:30:00,60.28,60.55,60.23,60.44,1267571.0,55.2036,55.4509,55.1578,55.3501,1267571.0
2021-07-12 10:00:00,60.44,60.8,60.34,60.77,758012.0,55.3501,55.6798,55.2586,55.6523,758012.0
2021-07-12 10:30:00,60.77,60.93,60.75,60.82,762068.0,55.6523,55.7989,55.634,55.6981,762068.0
2021-07-12 11:00:00,60.82,60.89,60.74,60.84,495278.0,55.6981,55.7622,55.6249,55.7164,495278.0
2021-07-12 11:30:00,60.83,60.84,60.61,60.61,305902.0,55.7073,55.7164,55.5058,55.5058,305902.0
2021-07-12 12:00:00,60.62,60.67,60.56,60.59,200418.0,55.515,55.5608,55.46,55.4875,200418.0
2021-07-12 12:30:00,60.6,60.63,60.51,60.54,265453.0,55.4967,55.5241,55.4142,55.4417,265453.0
2021-07-12 13:00:00,60.54,60.58,60.51,60.53,248419.0,55.4417,55.4783,55.4142,55.4326,248419.0
2021-07-12 13:30:00,60.53,60.68,60.46,60.48,344393.0,55.4326,55.5699,55.3685,55.3868,344393.0
2021-07-12 14:00:00,60.48,60.57,60.47,60.53,435158.0,55.3868,55.4692,55.3776,55.4326,435158.0
2021-07-12 14:30:00,60.53,60.59,60.5,60.55,272302.0,55.4326,55.4875,55.4051,55.4509,272302.0
2021-07-12 15:00:00,60.56,60.57,60.51,60.54,231109.0,55.46,55.4692,55.4142,55.4417,231109.0
2021-07-12 15:30:00,60.54,60.62,60.43,60.5,880762.0,55.4417,55.515,55.341,55.4051,880762.0
2021-07-13 09:30:00,60.09,60.43,60.07,60.37,817857.0,55.0296,55.341,55.0113,55.286,817857.0
2021-07-13 10:00:00,60.37,60.44,60.22,60.43,507482.0,55.286,55.3501,55.1487,55.341,507482.0
2021-07-13 10:30:00,60.44,60.53,60.36,60.44,579826.0,55.3501,55.4326,55.2769,55.3501,579826.0
2021-07-13 11:00:00,60.45,60.63,60.4,60.59,415927.0,55.3593,55.5241,55.3135,55.4875,415927.0
2021-07-13 11:30:00,60.59,60.61,60.43,60.45,295738.0,55.4875,55.5058,55.341,55.3593,295738.0
2021-07-13 12:00:00,60.45,60.47,60.36,60.38,172807.0,55.3593,55.3776,55.2769,55.2952,172807.0
2021-07-13 12:30:00,60.39,60.52,60.37,60.51,158311.0,55.3043,55.4234,55.286,55.4142,158311.0
2021-07-13 13:00:00,60.5,60.5,60.39,60.43,211922.0,55.4051,55.4051,55.3043,55.341,211922.0
2021-07-13 13:30:00,60.43,60.44,60.38,60.38,150080.0,55.341,55.3501,55.2952,55.2952,150080.0
2021-07-13 14:00:00,60.39,60.51,60.33,60.48,312927.0,55.3043,55.4142,55.2494,55.3868,312927.0
2021-07-13 14:30:00,60.48,60.51,60.43,60.5,199736.0,55.3868,55.4142,55.341,55.4051,199736.0
2021-07-13 15:00:00,60.5,60.56,60.45,60.53,313939.0,55.4051,55.46,55.3593,55.4326,313939.0
2021-07-13 15:30:00,60.54,60.66,60.53,60.61,1125725.0,55.4417,55.5516,55.4326,55.5058,1125725.0
2021-07-14 09:30:00,60.09,60.14,59.72,59.86,3060445.0,55.0296,55.0754,54.6908,54.819,3060445.0
2021-07-14 10:00:00,59.85,59.9,59.63,59.83,1871721.0,54.8098,54.8556,54.6083,54.7915,1871721.0
2021-07-14 10:30:00,59.83,60.18,59.81,59.93,1271796.0,54.7915,55.112,54.7732,54.8831,1271796.0
2021-07-14 11:00:00,59.93,60.06,59.9,60.0,951589.0,54.8831,55.0021,54.8556,54.9472,951589.0
2021-07-14 11:30:00,60.0,60.03,59.67,59.74,887367.0,54.9472,54.9747,54.645,54.7091,887367.0
2021-07-14 12:00:00,59.74,59.81,59.65,59.78,584247.0,54.7091,54.7732,54.6267,54.7457,584247.0
2021-07-14 12:30:00,59.78,59.87,59.68,59.82,627309.0,54.7457,54.8281,54.6541,54.7823,627309.0
2021-07-14 13:00:00,59.82,59.93,59.81,59.9,349148.0,54.7823,54.8831,54.7732,54.8556,349148.0
2021-07-14 13:30:00,59.9,60.0,59.89,59.96,350369.0,54.8556,54.9472,54.8465,54.9106,350369.0
2021-07-14 14:00:00,59.97,60.04,59.94,60.01,367858.0,54.9197,54.9838,54.8922,54.9563,367858.0
2021-07-14 14:30:00,60.01,60.02,59.82,59.82,460525.0,54.9563,54.9655,54.7823,54.7823,460525.0
2021-07-14 15:00:00,59.83,59.88,59.78,59.81,486631.0,54.7915,54.8373,54.7457,54.7732,486631.0
2021-07-14 15:30:00,59.8,59.91,59.73,59.8,1808374.0,54.764,54.8648,54.6999,54.764,1808374.0
2021-07-15 09:30:00,58.77,58.86,58.25,58.31,2121672.0,53.8208,53.9032,53.3446,53.3995,2121672.0
2021-07-15 10:00:00,58.31,58.32,57.98,57.99,3017046.0,53.3995,53.4087,53.0973,53.1065,3017046.0
2021-07-15 10:30:00,57.99,58.12,57.74,57.76,2526763.0,53.1065,53.2255,52.8775,52.8958,2526763.0
2021-07-15 11:00:00,57.77,57.81,57.51,57.61,2437170.0,52.905,52.9416,52.6669,52.7585,2437170.0
2021-07-15 11:30:00,57.6,57.78,57.52,57.58,1476005.0,52.7493,52.9141,52.676,52.731,1476005.0
2021-07-15 12:00:00,57.57,57.57,57.36,57.38,942867.0,52.7218,52.7218,52.5295,52.5478,942867.0
2021-07-15 12:30:00,57.38,57.43,57.3,57.32,985080.0,52.5478,52.5936,52.4746,52.4929,985080.0
2021-07-15 13:00:00,57.32,57.37,57.12,57.14,1070872.0,52.4929,52.5387,52.3097,52.328,1070872.0
2021-07-15 13:30:00,57.15,57.18,56.94,56.95,994890.0,52.3372,52.3647,52.1449,52.154,994890.0
2021-07-15 14:00:00,56.95,57.16,56.94,57.09,1108911.0,52.154,52.3464,52.1449,52.2823,1108911.0
2021-07-15 14:30:00,57.1,57.25,56.99,57.24,1121962.0,52.2914,52.4288,52.1907,52.4196,1121962.0
2021-07-15 15:00:00,57.25,57.33,57.02,57.03,1526956.0,52.4288,52.502,52.2181,52.2273,1526956.0
2021-07-15 15:30:00,57.02,57.19,56.85,56.97,3937388.0,52.2181,52.3738,52.0625,52.1724,3937388.0
2021-07-16 09:30:00,56.79,57.04,56.39,57.02,3173449.0,52.0075,52.2365,51.6412,52.2181,3173449.0
2021-07-16 10:00:00,57.03,57.26,56.65,56.7,2288809.0,52.2273,52.4379,51.8793,51.9251,2288809.0
2021-07-16 10:30:00,56.7,57.34,56.69,57.22,1826006.0,51.9251,52.5112,51.9159,52.4013,1826006.0
2021-07-16 11:00:00,57.21,57.3,57.09,57.25,1722683.0,52.3921,52.4746,52.2823,52.4288,1722683.0
2021-07-16 11:30:00,57.24,57.48,57.21,57.37,1685522.0,52.4196,52.6394,52.3921,52.5387,1685522.0
2021-07-16 12:00:00,57.37,57.48,57.28,57.28,1172878.0,52.5387,52.6394,52.4562,52.4562,1172878.0
2021-07-16 12:30:00,57.28,57.36,57.08,57.09,1558715.0,52.4562,52.5295,52.2731,52.2823,1558715.0
2021-07-16 13:00:00,57.09,57.13,56.99,57.01,884308.0,52.2823,52.3189,52.1907,52.209,884308.0
2021-07-16 13:30:00,57.01,57.22,57.0,57.2,693561.0,52.209,52.4013,52.1998,52.383,693561.0
2021-07-16 14:00:00,57.2,57.26,57.14,57.16,706327.0,52.383,52.4379,52.328,52.3464,706327.0
2021-07-16 14:30:00,57.15,57.18,56.97,56.98,651483.0,52.3372,52.3647,52.1724,52.1815,651483.0
2021-07-16 15:00:00,56.99,57.04,56.87,56.98,1301529.0,52.1907,52.2365,52.0808,52.1815,1301529.0
2021-07-16 15:30:00,56.97,57.02,56.59,56.76,3952659.0,52.1724,52.2181,51.8244,51.98,3952659.0
2021-07-19 09:30:00,56.44,56.88,56.08,56.55,3400279.0,51.687,52.0899,51.3573,51.7877,3400279.0
2021-07-19 10:00:00,56.54,56.56,56.23,56.41,2140958.0,51.7786,51.7969,51.4947,51.6595,2140958.0
2021-07-19 10:30:00,56.41,56.44,56.16,56.39,2326070.0,51.6595,51.687,51.4306,51.6412,2326070.0
2021-07-19 11:00:00,56.39,56.83,56.38,56.74,1798164.0,51.6412,52.0441,51.632,51.9617,1798164.0
2021-07-19 11:30:00,56.74,56.88,56.58,56.68,1169913.0,51.9617,52.0899,51.8152,51.9068,1169913.0
2021-07-19 12:00:00,56.68,56.69,56.41,56.42,1008384.0,51.9068,51.9159,51.6595,51.6687,1008384.0
2021-07-19 12:30:00,56.42,56.44,56.16,56.2,746477.0,51.6687,51.687,51.4306,51.4672,746477.0
2021-07-19 13:00:00,56.21,56.25,56.03,56.08,794502.0,51.4764,51.513,51.3115,51.3573,794502.0
2021-07-19 13:30:00,56.07,56.31,56.04,56.26,1127079.0,51.3481,51.5679,51.3207,51.5221,1127079.0
2021-07-19 14:00:00,56.25,56.34,56.09,56.11,1075060.0,51.513,51.5954,51.3665,51.3848,1075060.0
2021-07-19 14:30:00,56.11,56.14,56.0,56.05,807647.0,51.3848,51.4123,51.284,51.3298,807647.0
2021-07-19 15:00:00,56.06,56.21,56.01,56.12,1019650.0,51.339,51.4764,51.2932,51.3939,1019650.0
2021-07-19 15:30:00,56.12,56.56,56.1,56.47,3604819.0,51.3939,51.7969,51.3756,51.7145,3604819.0
2021-07-20 09:30:00,57.25,57.9,56.76,57.74,4442987.0,52.4288,53.024,51.98,52.8775,4442987.0
2021-07-20 10:00:00,57.75,57.86,57.05,57.07,3174537.0,52.8867,52.9874,52.2456,52.2639,3174537.0
2021-07-20 10:30:00,57.08,57.41,56.97,57.35,3157933.0,52.2731,52.5753,52.1724,52.5204,3157933.0
2021-07-20 11:00:00,57.35,57.48,57.19,57.2,3945156.0,52.5204,52.6394,52.3738,52.383,3945156.0
2021-07-20 11:30:00,57.21,57.46,57.18,57.41,3104598.0,52.3921,52.6211,52.3647,52.5753,3104598.0
2021-07-20 12:00:00,57.41,57.6,57.32,57.36,1438589.0,52.5753,52.7493,52.4929,52.5295,1438589.0
2021-07-20 12:30:00,57.36,57.4,57.23,57.35,817933.0,52.5295,52.5661,52.4105,52.5204,817933.0
2021-07-20 13:00:00,57.34,57.49,57.18,57.42,1278985.0,52.5112,52.6486,52.3647,52.5845,1278985.0
2021-07-20 13:30:00,57.42,57.56,57.34,57.52,2217897.0,52.5845,52.7127,52.5112,52.676,2217897.0
2021-07-20 14:00:00,57.53,57.64,57.35,57.46,1408163.0,52.6852,52.7859,52.5204,52.6211,1408163.0
2021-07-20 14:30:00,57.46,57.59,57.36,57.4,1599473.0,52.6211,52.7401,52.5295,52.5661,1599473.0
2021-07-20 15:00:00,57.4,57.71,57.39,57.5,2584623.0,52.5661,52.85,52.557,52.6577,2584623.0
2021-07-20 15:30:00,57.49,57.69,57.15,57.57,11874535.0,52.6486,52.8317,52.3372,52.7218,11874535.0
2021-07-21 09:30:00,57.93,57.94,57.53,57.7,2951490.0,53.0515,53.0607,52.6852,52.8409,2951490.0
2021-07-21 10:00:00,57.7,57.87,57.55,57.71,2257560.0,52.8409,52.9966,52.7035,52.85,2257560.0
2021-07-21 10:30:00,57.71,58.06,57.71,57.97,1697796.0,52.85,53.1706,52.85,53.0881,1697796.0
2021-07-21 11:00:00,57.97,57.98,57.83,57.93,1589155.0,53.0881,53.0973,52.9599,53.0515,1589155.0
2021-07-21 11:30:00,57.93,57.93,57.72,57.8,476053.0,53.0515,53.0515,52.8592,52.9325,476053.0
2021-07-21 12:00:00,57.8,57.84,57.62,57.66,315060.0,52.9325,52.9691,52.7676,52.8042,315060.0
2021-07-21 12:30:00,57.66,57.71,57.62,57.64,262482.0,52.8042,52.85,52.7676,52.7859,262482.0
2021-07-21 13:00:00,57.63,57.67,57.6,57.63,317977.0,52.7768,52.8134,52.7493,52.7768,317977.0
2021-07-21 13:30:00,57.62,57.73,57.56,57.72,436868.0,52.7676,52.8684,52.7127,52.8592,436868.0
2021-07-21 14:00:00,57.73,57.84,57.72,57.8,245635.0,52.8684,52.9691,52.8592,52.9325,245635.0
2021-07-21 14:30:00,57.8,57.93,57.79,57.91,282208.0,52.9325,53.0515,52.9233,53.0332,282208.0
2021-07-21 15:00:00,57.91,57.96,57.9,57.94,329710.0,53.0332,53.079,53.024,53.0607,329710.0
2021-07-21 15:30:00,57.94,57.98,57.71,57.77,2179115.0,53.0607,53.0973,52.85,52.905,2179115.0
2021-07-22 09:30:00,58.15,58.48,57.99,58.08,2553413.0,53.253,53.5552,53.1065,53.1889,2553413.0
2021-07-22 10:00:00,58.07,58.24,57.94,58.22,1562185.0,53.1797,53.3354,53.0607,53.3171,1562185.0
2021-07-22 10:30:00,58.21,58.22,58.02,58.1,1266065.0,53.3079,53.3171,53.1339,53.2072,1266065.0
2021-07-22 11:00:00,58.09,58.21,57.92,58.07,1649692.0,53.198,53.3079,53.0424,53.1797,1649692.0
2021-07-22 11:30:00,58.06,58.18,58.03,58.05,714563.0,53.1706,53.2805,53.1431,53.1614,714563.0
2021-07-22 12:00:00,58.05,58.09,58.0,58.07,405397.0,53.1614,53.198,53.1156,53.1797,405397.0
2021-07-22 12:30:00,58.06,58.19,58.04,58.09,418044.0,53.1706,53.2896,53.1522,53.198,418044.0
2021-07-22 13:00:00,58.08,58.09,57.98,58.0,339914.0,53.1889,53.198,53.0973,53.1156,339914.0
2021-07-22 13:30:00,58.01,58.03,57.92,57.97,340014.0,53.1248,53.1431,53.0424,53.0881,340014.0
2021-07-22 14:00:00,57.97,58.14,57.96,58.13,507979.0,53.0881,53.2438,53.079,53.2347,507979.0
2021-07-22 14:30:00,58.14,58.15,57.99,58.08,694756.0,53.2438,53.253,53.1065,53.1889,694756.0
2021-07-22 15:00:00,58.09,58.14,58.04,58.13,606818.0,53.198,53.2438,53.1522,53.2347,606818.0
2021-07-22 15:30:00,58.13,58.13,57.88,57.97,2081178.0,53.2347,53.2347,53.0057,53.0881,2081178.0
2021-07-23 09:30:00,58.36,58.41,58.07,58.38,2156862.0,53.4453,53.4911,53.1797,53.4636,2156862.0
2021-07-23 10:00:00,58.38,58.49,58.09,58.09,1280147.0,53.4636,53.5644,53.198,53.198,1280147.0
2021-07-23 10:30:00,58.09,58.22,58.01,58.16,1325403.0,53.198,53.3171,53.1248,53.2621,1325403.0
2021-07-23 11:00:00,58.15,58.35,58.13,58.35,753252.0,53.253,53.4361,53.2347,53.4361,753252.0
2021-07-23 11:30:00,58.35,58.37,58.25,58.32,607364.0,53.4361,53.4545,53.3446,53.4087,607364.0
2021-07-23 12:00:00,58.33,58.41,58.32,58.35,328696.0,53.4178,53.4911,53.4087,53.4361,328696.0
2021-07-23 12:30:00,58.36,58.49,58.3,58.47,275298.0,53.4453,53.5644,53.3904,53.546,275298.0
2021-07-23 13:00:00,58.47,58.69,58.45,58.69,243197.0,53.546,53.7475,53.5277,53.7475,243197.0
2021-07-23 13:30:00,58.69,58.72,58.59,58.62,259379.0,53.7475,53.775,53.6559,53.6834,259379.0
2021-07-23 14:00:00,58.62,58.65,58.53,58.54,338373.0,53.6834,53.7109,53.601,53.6101,338373.0
2021-07-23 14:30:00,58.54,58.55,58.45,58.45,386949.0,53.6101,53.6193,53.5277,53.5277,386949.0
2021-07-23 15:00:00,58.46,58.49,58.37,58.39,604071.0,53.5369,53.5644,53.4545,53.4728,604071.0
2021-07-23 15:30:00,58.4,58.47,58.22,58.23,2009638.0,53.4819,53.546,53.3171,53.3262,2009638.0
2021-07-26 09:30:00,57.52,57.62,57.14,57.22,1490727.0,52.676,52.7676,52.328,52.4013,1490727.0
2021-07-26 10:00:00,57.23,57.36,57.13,57.18,1017266.0,52.4105,52.5295,52.3189,52.3647,1017266.0
2021-07-26 10:30:00,57.18,57.21,57.01,57.18,1406266.0,52.3647,52.3921,52.209,52.3647,1406266.0
2021-07-26 11:00:00,57.17,57.18,57.02,57.14,1543746.0,52.3555,52.3647,52.2181,52.328,1543746.0
2021-07-26 11:30:00,57.13,57.22,57.08,57.11,679957.0,52.3189,52.4013,52.2731,52.3006,679957.0
2021-07-26 12:00:00,57.11,57.13,56.92,56.93,395167.0,52.3006,52.3189,52.1266,52.1357,395167.0
2021-07-26 12:30:00,56.92,56.93,56.85,56.87,384547.0,52.1266,52.1357,52.0625,52.0808,384547.0
2021-07-26 13:00:00,56.87,56.94,56.86,56.9,220941.0,52.0808,52.1449,52.0716,52.1083,220941.0
2021-07-26 13:30:00,56.9,56.94,56.87,56.89,377917.0,52.1083,52.1449,52.0808,52.0991,377917.0
2021-07-26 14:00:00,56.89,56.91,56.85,56.9,446278.0,52.0991,52.1174,52.0625,52.1083,446278.0
2021-07-26 14:30:00,56.9,56.96,56.86,56.88,496299.0,52.1083,52.1632,52.0716,52.0899,496299.0
2021-07-26 15:00:00,56.88,56.9,56.83,56.84,422994.0,52.0899,52.1083,52.0441,52.0533,422994.0
2021-07-26 15:30:00,56.84,56.88,56.75,56.79,1660272.0,52.0533,52.0899,51.9709,52.0075,1660272.0
2021-07-27 09:30:00,57.69,57.69,56.91,57.03,2383566.0,52.8317,52.8317,52.1174,52.2273,2383566.0
2021-07-27 10:00:00,57.03,57.12,56.58,56.62,1570424.0,52.2273,52.3097,51.8152,51.8518,1570424.0
2021-07-27 10:30:00,56.62,56.89,56.58,56.86,1499488.0,51.8518,52.0991,51.8152,52.0716,1499488.0
2021-07-27 11:00:00,56.86,57.11,56.85,57.1,1137601.0,52.0716,52.3006,52.0625,52.2914,1137601.0
2021-07-27 11:30:00,57.09,57.32,57.06,57.29,793828.0,52.2823,52.4929,52.2548,52.4654,793828.0
2021-07-27 12:00:00,57.29,57.43,57.28,57.35,441859.0,52.4654,52.5936,52.4562,52.5204,441859.0
2021-07-27 12:30:00,57.35,57.35,57.24,57.24,382949.0,52.5204,52.5204,52.4196,52.4196,382949.0
2021-07-27 13:00:00,57.25,57.36,57.18,57.35,513941.0,52.4288,52.5295,52.3647,52.5204,513941.0
2021-07-27 13:30:00,57.34,57.4,57.31,57.4,568798.0,52.5112,52.5661,52.4837,52.5661,568798.0
2021-07-27 14:00:00,57.4,57.48,57.39,57.42,764641.0,52.5661,52.6394,52.557,52.5845,764641.0
2021-07-27 14:30:00,57.42,57.5,57.37,57.5,433419.0,52.5845,52.6577,52.5387,52.6577,433419.0
2021-07-27 15:00:00,57.49,57.5,57.44,57.48,420024.0,52.6486,52.6577,52.6028,52.6394,420024.0
2021-07-27 15:30:00,57.48,57.53,57.39,57.45,1622586.0,52.6394,52.6852,52.557,52.6119,1622586.0
2021-07-28 09:30:00,57.05,57.37,56.87,57.31,1433923.0,52.2456,52.5387,52.0808,52.4837,1433923.0
2021-07-28 10:00:00,57.31,57.43,57.19,57.23,1143004.0,52.4837,52.5936,52.3738,52.4105,1143004.0
2021-07-28 10:30:00,57.22,57.33,57.03,57.23,924694.0,52.4013,52.502,52.2273,52.4105,924694.0
2021-07-28 11:00:00,57.23,57.3,57.18,57.19,664588.0,52.4105,52.4746,52.3647,52.3738,664588.0
2021-07-28 11:30:00,57.19,57.38,57.16,57.31,617285.0,52.3738,52.5478,52.3464,52.4837,617285.0
2021-07-28 12:00:00,57.32,57.34,57.25,57.29,340265.0,52.4929,52.5112,52.4288,52.4654,340265.0
2021-07-28 12:30:00,57.3,57.3,57.14,57.22,372143.0,52.4746,52.4746,52.328,52.4013,372143.0
2021-07-28 13:00:00,57.22,57.23,57.12,57.12,236734.0,52.4013,52.4105,52.3097,52.3097,236734.0
2021-07-28 13:30:00,57.12,57.14,57.08,57.09,282125.0,52.3097,52.328,52.2731,52.2823,282125.0
2021-07-28 14:00:00,57.08,57.11,56.97,57.05,388865.0,52.2731,52.3006,52.1724,52.2456,388865.0
2021-07-28 14:30:00,57.05,57.15,57.04,57.1,390830.0,52.2456,52.3372,52.2365,52.2914,390830.0
2021-07-28 15:00:00,57.11,57.15,57.05,57.05,396233.0,52.3006,52.3372,52.2456,52.2456,396233.0
2021-07-28 15:30:00,57.06,57.08,56.81,56.83,1450874.0,52.2548,52.2731,52.0258,52.0441,1450874.0
2021-07-29 09:30:00,58.02,58.6,57.74,58.39,2001166.0,53.1339,53.6651,52.8775,53.4728,2001166.0
2021-07-29 10:00:00,58.38,58.42,58.01,58.26,1368769.0,53.4636,53.5002,53.1248,53.3537,1368769.0
2021-07-29 10:30:00,58.25,58.26,57.93,58.0,892055.0,53.3446,53.3537,53.0515,53.1156,892055.0
2021-07-29 11:00:00,57.99,58.01,57.65,57.77,480696.0,53.1065,53.1248,52.7951,52.905,480696.0
2021-07-29 11:30:00,57.77,57.78,57.55,57.57,385884.0,52.905,52.9141,52.7035,52.7218,385884.0
2021-07-29 12:00:00,57.57,57.66,57.5,57.54,320988.0,52.7218,52.8042,52.6577,52.6944,320988.0
2021-07-29 12:30:00,57.54,57.67,57.53,57.62,184644.0,52.6944,52.8134,52.6852,52.7676,184644.0
2021-07-29 13:00:00,57.62,57.74,57.6,57.69,237910.0,52.7676,52.8775,52.7493,52.8317,237910.0
2021-07-29 13:30:00,57.69,57.74,57.56,57.57,218417.0,52.8317,52.8775,52.7127,52.7218,218417.0
2021-07-29 14:00:00,57.57,57.61,57.55,57.59,184318.0,52.7218,52.7585,52.7035,52.7401,184318.0
2021-07-29 14:30:00,57.59,57.66,57.56,57.64,239672.0,52.7401,52.8042,52.7127,52.7859,239672.0
2021-07-29 15:00:00,57.64,57.7,57.59,57.61,237210.0,52.7859,52.8409,52.7401,52.7585,237210.0
2021-07-29 15:30:00,57.61,57.65,57.54,57.65,825902.0,52.7585,52.7951,52.6944,52.7951,825902.0
2021-07-30 09:30:00,57.45,57.67,57.34,57.5,778578.0,52.6119,52.8134,52.5112,52.6577,778578.0
2021-07-30 10:00:00,57.49,57.51,57.31,57.4,463309.0,52.6486,52.6669,52.4837,52.5661,463309.0
2021-07-30 10:30:00,57.4,57.56,57.34,57.38,488769.0,52.5661,52.7127,52.5112,52.5478,488769.0
2021-07-30 11:00:00,57.38,57.47,57.29,57.41,379266.0,52.5478,52.6302,52.4654,52.5753,379266.0
2021-07-30 11:30:00,57.42,57.47,57.29,57.33,327387.0,52.5845,52.6302,52.4654,52.502,327387.0
2021-07-30 12:00:00,57.33,57.36,57.31,57.32,198514.0,52.502,52.5295,52.4837,52.4929,198514.0
2021-07-30 12:30:00,57.31,57.35,57.27,57.29,222745.0,52.4837,52.5204,52.4471,52.4654,222745.0
2021-07-30 13:00:00,57.29,57.31,57.25,57.26,206075.0,52.4654,52.4837,52.4288,52.4379,206075.0
2021-07-30 13:30:00,57.26,57.32,57.26,57.31,138863.0,52.4379,52.4929,52.4379,52.4837,138863.0
2021-07-30 14:00:00,57.3,57.31,57.25,57.28,162046.0,52.4746,52.4837,52.4288,52.4562,162046.0
2021-07-30 14:30:00,57.28,57.4,57.27,57.37,196409.0,52.4562,52.5661,52.4471,52.5387,196409.0
2021-07-30 15:00:00,57.37,57.45,57.35,57.36,252787.0,52.5387,52.6119,52.5204,52.5295,252787.0
2021-07-30 15:30:00,57.36,57.38,57.12,57.24,1058205.0,52.5295,52.5478,52.3097,52.4196,1058205.0
2021-08-02 09:30:00,57.05,57.18,56.78,57.02,722830.0,52.2456,52.3647,51.9984,52.2181,722830.0
2021-08-02 10:00:00,57.03,57.35,57.01,57.3,407815.0,52.2273,52.5204,52.209,52.4746,407815.0
2021-08-02 10:30:00,57.31,57.49,57.3,57.43,366500.0,52.4837,52.6486,52.4746,52.5936,366500.0
2021-08-02 11:00:00,57.43,57.54,57.38,57.48,316117.0,52.5936,52.6944,52.5478,52.6394,316117.0
2021-08-02 11:30:00,57.48,57.5,57.39,57.4,311822.0,52.6394,52.6577,52.557,52.5661,311822.0
2021-08-02 12:00:00,57.39,57.39,57.17,57.19,209693.0,52.557,52.557,52.3555,52.3738,209693.0
2021-08-02 12:30:00,57.19,57.45,57.18,57.35,455722.0,52.3738,52.6119,52.3647,52.5204,455722.0
2021-08-02 13:00:00,57.35,57.48,57.34,57.47,129978.0,52.5204,52.6394,52.5112,52.6302,129978.0
2021-08-02 13:30:00,57.46,57.51,57.37,57.38,166879.0,52.6211,52.6669,52.5387,52.5478,166879.0
2021-08-02 14:00:00,57.39,57.43,57.37,57.39,157476.0,52.557,52.5936,52.5387,52.557,157476.0
2021-08-02 14:30:00,57.39,57.48,57.36,57.44,144198.0,52.557,52.6394,52.5295,52.6028,144198.0
2021-08-02 15:00:00,57.44,57.5,57.4,57.4,164658.0,52.6028,52.6577,52.5661,52.5661,164658.0
2021-08-02 15:30:00,57.41,57.48,57.35,57.37,922596.0,52.5753,52.6394,52.5204,52.5387,922596.0
2021-08-03 09:30:00,57.51,57.73,57.4,57.45,776534.0,52.6669,52.8684,52.5661,52.6119,776534.0
2021-08-03 10:00:00,57.46,57.67,57.45,57.53,715781.0,52.6211,52.8134,52.6119,52.6852,715781.0
2021-08-03 10:30:00,57.54,57.64,57.46,57.64,260209.0,52.6944,52.7859,52.6211,52.7859,260209.0
2021-08-03 11:00:00,57.65,57.69,57.56,57.63,277420.0,52.7951,52.8317,52.7127,52.7768,277420.0
2021-08-03 11:30:00,57.63,57.69,57.57,57.61,192906.0,52.7768,52.8317,52.7218,52.7585,192906.0
2021-08-03 12:00:00,57.62,57.63,57.53,57.56,127248.0,52.7676,52.7768,52.6852,52.7127,127248.0
2021-08-03 12:30:00,57.55,57.65,57.55,57.57,390167.0,52.7035,52.7951,52.7035,52.7218,390167.0
2021-08-03 13:00:00,57.58,57.61,57.5,57.53,124903.0,52.731,52.7585,52.6577,52.6852,124903.0
2021-08-03 13:30:00,57.52,57.56,57.5,57.51,101009.0,52.676,52.7127,52.6577,52.6669,101009.0
2021-08-03 14:00:00,57.5,57.52,57.47,57.49,100388.0,52.6577,52.676,52.6302,52.6486,100388.0
2021-08-03 14:30:00,57.48,57.56,57.48,57.51,144686.0,52.6394,52.7127,52.6394,52.6669,144686.0
2021-08-03 15:00:00,57.52,57.61,57.5,57.57,304804.0,52.676,52.7585,52.6577,52.7218,304804.0
2021-08-03 15:30:00,57.57,57.7,57.53,57.68,926732.0,52.7218,52.8409,52.6852,52.8226,926732.0
2021-08-04 09:30:00,57.49,57.8,57.45,57.73,738928.0,52.6486,52.9325,52.6119,52.8684,738928.0
2021-08-04 10:00:00,57.73,57.74,57.37,57.46,413890.0,52.8684,52.8775,52.5387,52.6211,413890.0
2021-08-04 10:30:00,57.45,57.62,57.43,57.51,436921.0,52.6119,52.7676,52.5936,52.6669,436921.0
2021-08-04 11:00:00,57.5,57.53,57.31,57.35,391315.0,52.6577,52.6852,52.4837,52.5204,391315.0
2021-08-04 11:30:00,57.35,57.65,57.33,57.65,247519.0,52.5204,52.7951,52.502,52.7951,247519.0
2021-08-04 12:00:00,57.64,57.75,57.62,57.71,205511.0,52.7859,52.8867,52.7676,52.85,205511.0
2021-08-04 12:30:00,57.71,57.72,57.63,57.63,194583.0,52.85,52.8592,52.7768,52.7768,194583.0
2021-08-04 13:00:00,57.64,57.66,57.59,57.62,195839.0,52.7859,52.8042,52.7401,52.7676,195839.0
2021-08-04 13:30:00,57.63,57.67,57.6,57.63,159089.0,52.7768,52.8134,52.7493,52.7768,159089.0
2021-08-04 14:00:00,57.63,57.71,57.57,57.59,278347.0,52.7768,52.85,52.7218,52.7401,278347.0
2021-08-04 14:30:00,57.59,57.66,57.57,57.57,339402.0,52.7401,52.8042,52.7218,52.7218,339402.0
2021-08-04 15:00:00,57.58,57.6,57.46,57.5,370537.0,52.731,52.7493,52.6211,52.6577,370537.0
2021-08-04 15:30:00,57.5,57.5,57.3,57.3,1079036.0,52.6577,52.6577,52.4746,52.4746,1079036.0
2021-08-05 09:30:00,58.16,58.21,57.92,58.01,1394351.0,53.2621,53.3079,53.0424,53.1248,1394351.0
2021-08-05 10:00:00,58.01,58.19,57.87,58.1,786483.0,53.1248,53.2896,52.9966,53.2072,786483.0
2021-08-05 10:30:00,58.1,58.15,58.01,58.06,561825.0,53.2072,53.253,53.1248,53.1706,561825.0
2021-08-05 11:00:00,58.06,58.07,57.9,58.03,502972.0,53.1706,53.1797,53.024,53.1431,502972.0
2021-08-05 11:30:00,58.03,58.12,58.03,58.07,276705.0,53.1431,53.2255,53.1431,53.1797,276705.0
2021-08-05 12:00:00,58.08,58.08,57.96,57.99,196988.0,53.1889,53.1889,53.079,53.1065,196988.0
2021-08-05 12:30:00,57.98,58.06,57.98,58.04,152351.0,53.0973,53.1706,53.0973,53.1522,152351.0
2021-08-05 13:00:00,58.03,58.15,58.02,58.12,125476.0,53.1431,53.253,53.1339,53.2255,125476.0
2021-08-05 13:30:00,58.11,58.15,58.09,58.12,114344.0,53.2164,53.253,53.198,53.2255,114344.0
2021-08-05 14:00:00,58.12,58.21,58.11,58.21,200104.0,53.2255,53.3079,53.2164,53.3079,200104.0
2021-08-05 14:30:00,58.21,58.31,58.18,58.28,213752.0,53.3079,53.3995,53.2805,53.372,213752.0
2021-08-05 15:00:00,58.28,58.3,58.22,58.23,177880.0,53.372,53.3904,53.3171,53.3262,177880.0
2021-08-05 15:30:00,58.22,58.43,58.21,58.42,726490.0,53.3171,53.5094,53.3079,53.5002,726490.0
2021-08-06 09:30:00,57.23,57.28,56.75,56.76,1009653.0,52.4105,52.4562,51.9709,51.98,1009653.0
2021-08-06 10:00:00,56.76,56.79,56.47,56.53,606591.0,51.98,52.0075,51.7145,51.7694,606591.0
2021-08-06 10:30:00,56.53,56.66,56.43,56.63,703369.0,51.7694,51.8885,51.6778,51.861,703369.0
2021-08-06 11:00:00,56.64,56.64,56.44,56.46,357794.0,51.8701,51.8701,51.687,51.7053,357794.0
2021-08-06 11:30:00,56.46,56.54,56.35,56.35,265612.0,51.7053,51.7786,51.6046,51.6046,265612.0
2021-08-06 12:00:00,56.36,56.37,56.28,56.31,204798.0,51.6137,51.6229,51.5405,51.5679,204798.0
2021-08-06 12:30:00,56.31,56.35,56.26,56.34,162650.0,51.5679,51.6046,51.5221,51.5954,162650.0
2021-08-06 13:00:00,56.34,56.39,56.24,56.26,231064.0,51.5954,51.6412,51.5038,51.5221,231064.0
2021-08-06 13:30:00,56.26,56.34,56.24,56.25,207411.0,51.5221,51.5954,51.5038,51.513,207411.0
2021-08-06 14:00:00,56.26,56.32,56.25,56.3,202628.0,51.5221,51.5771,51.513,51.5588,202628.0
2021-08-06 14:30:00,56.3,56.41,56.29,56.31,359451.0,51.5588,51.6595,51.5496,51.5679,359451.0
2021-08-06 15:00:00,56.32,56.38,56.31,56.38,197382.0,51.5771,51.632,51.5679,51.632,197382.0
2021-08-06 15:30:00,56.39,56.47,56.37,56.45,692862.0,51.6412,51.7145,51.6229,51.6961,692862.0
2021-08-09 09:30:00,56.66,56.77,56.44,56.5,1405023.0,51.8885,51.9892,51.687,51.7419,1405023.0
2021-08-09 10:00:00,56.51,56.58,56.43,56.58,675161.0,51.7511,51.8152,51.6778,51.8152,675161.0
2021-08-09 10:30:00,56.58,56.72,56.57,56.68,1144518.0,51.8152,51.9434,51.806,51.9068,1144518.0
2021-08-09 11:00:00,56.68,56.78,56.63,56.71,816547.0,51.9068,51.9984,51.861,51.9343,816547.0
2021-08-09 11:30:00,56.7,56.83,56.63,56.63,489061.0,51.9251,52.0441,51.861,51.861,489061.0
2021-08-09 12:00:00,56.63,56.63,56.43,56.44,314849.0,51.861,51.861,51.6778,51.687,314849.0
2021-08-09 12:30:00,56.44,56.45,56.27,56.3,442165.0,51.687,51.6961,51.5313,51.5588,442165.0
2021-08-09 13:00:00,56.3,56.3,56.18,56.21,282931.0,51.5588,51.5588,51.4489,51.4764,282931.0
2021-08-09 13:30:00,56.21,56.21,56.13,56.18,266268.0,51.4764,51.4764,51.4031,51.4489,266268.0
2021-08-09 14:00:00,56.19,56.19,56.11,56.13,284430.0,51.458,51.458,51.3848,51.4031,284430.0
2021-08-09 14:30:00,56.13,56.14,56.02,56.03,636620.0,51.4031,51.4123,51.3024,51.3115,636620.0
2021-08-09 15:00:00,56.03,56.2,56.0,56.16,566211.0,51.3115,51.4672,51.284,51.4306,566211.0
2021-08-09 15:30:00,56.16,56.36,56.13,56.36,1044201.0,51.4306,51.6137,51.4031,51.6137,1044201.0
2021-08-10 09:30:00,56.38,56.49,56.3,56.44,683642.0,51.632,51.7328,51.5588,51.687,683642.0
2021-08-10 10:00:00,56.44,56.6,56.29,56.6,1068763.0,51.687,51.8335,51.5496,51.8335,1068763.0
2021-08-10 10:30:00,56.6,56.6,56.25,56.3,679565.0,51.8335,51.8335,51.513,51.5588,679565.0
2021-08-10 11:00:00,56.3,56.46,56.24,56.36,491610.0,51.5588,51.7053,51.5038,51.6137,491610.0
2021-08-10 11:30:00,56.37,56.76,56.31,56.68,524964.0,51.6229,51.98,51.5679,51.9068,524964.0
2021-08-10 12:00:00,56.67,56.83,56.55,56.56,363025.0,51.8976,52.0441,51.7877,51.7969,363025.0
2021-08-10 12:30:00,56.56,56.57,56.48,56.51,127475.0,51.7969,51.806,51.7236,51.7511,127475.0
2021-08-10 13:00:00,56.51,56.51,56.4,56.42,131355.0,51.7511,51.7511,51.6504,51.6687,131355.0
2021-08-10 13:30:00,56.42,56.47,56.38,56.4,180825.0,51.6687,51.7145,51.632,51.6504,180825.0
2021-08-10 14:00:00,56.4,56.45,56.36,56.43,247847.0,51.6504,51.6961,51.6137,51.6778,247847.0
2021-08-10 14:30:00,56.44,56.45,56.4,56.41,135962.0,51.687,51.6961,51.6504,51.6595,135962.0
2021-08-10 15:00:00,56.41,56.48,56.39,56.47,126623.0,51.6595,51.7236,51.6412,51.7145,126623.0
2021-08-10 15:30:00,56.46,56.48,56.36,56.42,547638.0,51.7053,51.7236,51.6137,51.6687,547638.0
2021-08-11 09:30:00,56.81,56.92,56.56,56.6,950985.0,52.0258,52.1266,51.7969,51.8335,950985.0
2021-08-11 10:00:00,56.6,56.68,56.48,56.63,578493.0,51.8335,51.9068,51.7236,51.861,578493.0
2021-08-11 10:30:00,56.63,56.68,56.53,56.54,417898.0,51.861,51.9068,51.7694,51.7786,417898.0
2021-08-11 11:00:00,56.53,56.57,56.48,56.56,393941.0,51.7694,51.806,51.7236,51.7969,393941.0
2021-08-11 11:30:00,56.55,56.61,56.49,56.54,388281.0,51.7877,51.8427,51.7328,51.7786,388281.0
2021-08-11 12:00:00,56.54,56.59,56.53,56.57,284808.0,51.7786,51.8244,51.7694,51.806,284808.0
2021-08-11 12:30:00,56.57,56.57,56.49,56.52,310096.0,51.806,51.806,51.7328,51.7603,310096.0
2021-08-11 13:00:00,56.52,56.57,56.51,56.54,195570.0,51.7603,51.806,51.7511,51.7786,195570.0
2021-08-11 13:30:00,56.54,56.59,56.53,56.59,149224.0,51.7786,51.8244,51.7694,51.8244,149224.0
2021-08-11 14:00:00,56.58,56.59,56.49,56.53,169420.0,51.8152,51.8244,51.7328,51.7694,169420.0
2021-08-11 14:30:00,56.52,56.62,56.52,56.6,202985.0,51.7603,51.8518,51.7603,51.8335,202985.0
2021-08-11 15:00:00,56.6,56.61,56.53,56.54,207315.0,51.8335,51.8427,51.7694,51.7786,207315.0
2021-08-11 15:30:00,56.54,56.63,56.52,56.6,1121829.0,51.7786,51.861,51.7603,51.8335,1121829.0
2021-08-12 09:30:00,57.06,57.09,56.71,56.89,1264151.0,52.6549,52.6826,52.3319,52.498,1264151.0
2021-08-12 10:00:00,56.89,57.19,56.81,57.19,1232044.0,52.498,52.7749,52.4242,52.7749,1232044.0
2021-08-12 10:30:00,57.19,57.34,57.16,57.23,691587.0,52.7749,52.9133,52.7472,52.8118,691587.0
2021-08-12 11:00:00,57.23,57.48,57.14,57.41,711839.0,52.8118,53.0425,52.7287,52.9779,711839.0
2021-08-12 11:30:00,57.41,57.47,57.19,57.22,624530.0,52.9779,53.0333,52.7749,52.8026,624530.0
2021-08-12 12:00:00,57.21,57.29,57.21,57.26,187807.0,52.7933,52.8672,52.7933,52.8395,187807.0
2021-08-12 12:30:00,57.26,57.26,57.17,57.19,156621.0,52.8395,52.8395,52.7564,52.7749,156621.0
2021-08-12 13:00:00,57.18,57.2,57.13,57.19,202252.0,52.7657,52.7841,52.7195,52.7749,202252.0
2021-08-12 13:30:00,57.18,57.24,57.13,57.22,269140.0,52.7657,52.821,52.7195,52.8026,269140.0
2021-08-12 14:00:00,57.22,57.4,57.18,57.37,265090.0,52.8026,52.9687,52.7657,52.941,265090.0
2021-08-12 14:30:00,57.37,57.47,57.34,57.41,357304.0,52.941,53.0333,52.9133,52.9779,357304.0
2021-08-12 15:00:00,57.42,57.48,57.39,57.47,332755.0,52.9871,53.0425,52.9594,53.0333,332755.0
2021-08-12 15:30:00,57.48,57.54,57.39,57.48,1309736.0,53.0425,53.0979,52.9594,53.0425,1309736.0
2021-08-13 09:30:00,57.8,58.06,57.74,57.96,1049064.0,53.3378,53.5777,53.2824,53.4854,1049064.0
2021-08-13 10:00:00,57.96,58.24,57.94,58.1,739556.0,53.4854,53.7438,53.467,53.6146,739556.0
2021-08-13 10:30:00,58.1,58.18,58.1,58.17,428003.0,53.6146,53.6885,53.6146,53.6792,428003.0
2021-08-13 11:00:00,58.17,58.39,58.15,58.37,628233.0,53.6792,53.8822,53.6608,53.8638,628233.0
2021-08-13 11:30:00,58.37,58.64,58.31,58.6,814733.0,53.8638,54.1129,53.8084,54.076,814733.0
2021-08-13 12:00:00,58.61,58.61,58.46,58.54,262242.0,54.0853,54.0853,53.9468,54.0207,262242.0
2021-08-13 12:30:00,58.53,58.56,58.39,58.4,354410.0,54.0114,54.0391,53.8822,53.8915,354410.0
2021-08-13 13:00:00,58.4,58.43,58.35,58.43,185868.0,53.8915,53.9192,53.8453,53.9192,185868.0
2021-08-13 13:30:00,58.43,58.48,58.42,58.48,160806.0,53.9192,53.9653,53.9099,53.9653,160806.0
2021-08-13 14:00:00,58.48,58.53,58.47,58.52,184779.0,53.9653,54.0114,53.9561,54.0022,184779.0
2021-08-13 14:30:00,58.52,58.54,58.46,58.49,179390.0,54.0022,54.0207,53.9468,53.9745,179390.0
2021-08-13 15:00:00,58.49,58.5,58.43,58.45,270398.0,53.9745,53.9837,53.9192,53.9376,270398.0
2021-08-13 15:30:00,58.45,58.5,58.41,58.5,755203.0,53.9376,53.9837,53.9007,53.9837,755203.0
2021-08-16 09:30:00,58.07,58.35,58.04,58.31,718222.0,53.5869,53.8453,53.5593,53.8084,718222.0
2021-08-16 10:00:00,58.32,58.47,58.13,58.33,771892.0,53.8176,53.9561,53.6423,53.8269,771892.0
2021-08-16 10:30:00,58.32,58.64,58.29,58.64,581073.0,53.8176,54.1129,53.79,54.1129,581073.0
2021-08-16 11:00:00,58.65,58.76,58.58,58.74,879977.0,54.1222,54.2237,54.0576,54.2052,879977.0
2021-08-16 11:30:00,58.74,58.8,58.61,58.77,465401.0,54.2052,54.2606,54.0853,54.2329,465401.0
2021-08-16 12:00:00,58.77,58.92,58.76,58.8,258924.0,54.2329,54.3713,54.2237,54.2606,258924.0
2021-08-16 12:30:00,58.8,58.88,58.73,58.75,170157.0,54.2606,54.3344,54.196,54.2144,170157.0
2021-08-16 13:00:00,58.75,58.75,58.66,58.72,124200.0,54.2144,54.2144,54.1314,54.1868,124200.0
2021-08-16 13:30:00,58.71,58.75,58.68,58.7,83601.0,54.1775,54.2144,54.1499,54.1683,83601.0
2021-08-16 14:00:00,58.69,58.7,58.64,58.67,115463.0,54.1591,54.1683,54.1129,54.1406,115463.0
2021-08-16 14:30:00,58.66,58.74,58.66,58.69,165266.0,54.1314,54.2052,54.1314,54.1591,165266.0
2021-08-16 15:00:00,58.69,58.77,58.67,58.75,184282.0,54.1591,54.2329,54.1406,54.2144,184282.0
2021-08-16 15:30:00,58.75,58.78,58.68,58.74,609748.0,54.2144,54.2421,54.1499,54.2052,609748.0
2021-08-17 09:30:00,58.51,58.82,58.48,58.66,866354.0,53.993,54.279,53.9653,54.1314,866354.0
2021-08-17 10:00:00,58.66,58.85,58.6,58.69,458521.0,54.1314,54.3067,54.076,54.1591,458521.0
2021-08-17 10:30:00,58.68,58.81,58.57,58.79,374254.0,54.1499,54.2698,54.0483,54.2514,374254.0
2021-08-17 11:00:00,58.78,58.87,58.74,58.84,502332.0,54.2421,54.3252,54.2052,54.2975,502332.0
2021-08-17 11:30:00,58.82,58.94,58.78,58.86,871583.0,54.279,54.3898,54.2421,54.316,871583.0
2021-08-17 12:00:00,58.86,58.89,58.63,58.64,341367.0,54.316,54.3436,54.1037,54.1129,341367.0
2021-08-17 12:30:00,58.64,58.77,58.63,58.71,378251.0,54.1129,54.2329,54.1037,54.1775,378251.0
2021-08-17 13:00:00,58.7,58.87,58.7,58.8,196231.0,54.1683,54.3252,54.1683,54.2606,196231.0
2021-08-17 13:30:00,58.8,58.86,58.79,58.86,124998.0,54.2606,54.316,54.2514,54.316,124998.0
2021-08-17 14:00:00,58.86,58.98,58.85,58.96,178954.0,54.316,54.4267,54.3067,54.4082,178954.0
2021-08-17 14:30:00,58.96,59.07,58.93,59.07,264205.0,54.4082,54.5097,54.3806,54.5097,264205.0
2021-08-17 15:00:00,59.07,59.23,59.06,59.23,432237.0,54.5097,54.6574,54.5005,54.6574,432237.0
2021-08-17 15:30:00,59.23,59.43,59.19,59.35,1070553.0,54.6574,54.842,54.6205,54.7681,1070553.0
2021-08-18 09:30:00,59.55,59.93,59.53,59.85,1189254.0,54.9527,55.3034,54.9342,55.2295,1189254.0
2021-08-18 10:00:00,59.84,60.17,59.81,60.09,943121.0,55.2203,55.5248,55.1926,55.451,943121.0
2021-08-18 10:30:00,60.09,60.19,59.9,59.96,679514.0,55.451,55.5433,55.2757,55.331,679514.0
2021-08-18 11:00:00,59.96,60.02,59.85,59.98,635070.0,55.331,55.3864,55.2295,55.3495,635070.0
2021-08-18 11:30:00,59.98,60.11,59.98,60.07,443175.0,55.3495,55.4695,55.3495,55.4325,443175.0
2021-08-18 12:00:00,60.07,60.13,60.02,60.02,172380.0,55.4325,55.4879,55.3864,55.3864,172380.0
2021-08-18 12:30:00,60.03,60.08,60.0,60.08,211707.0,55.3956,55.4418,55.3679,55.4418,211707.0
2021-08-18 13:00:00,60.08,60.11,60.03,60.07,146096.0,55.4418,55.4695,55.3956,55.4325,146096.0
2021-08-18 13:30:00,60.07,60.11,60.02,60.03,182561.0,55.4325,55.4695,55.3864,55.3956,182561.0
2021-08-18 14:00:00,60.04,60.06,59.88,59.93,550587.0,55.4049,55.4233,55.2572,55.3034,550587.0
2021-08-18 14:30:00,59.94,60.0,59.68,59.75,424204.0,55.3126,55.3679,55.0727,55.1372,424204.0
2021-08-18 15:00:00,59.74,59.82,59.67,59.71,586414.0,55.128,55.2018,55.0634,55.1003,586414.0
2021-08-18 15:30:00,59.71,59.71,59.4,59.42,1489722.0,55.1003,55.1003,54.8143,54.8327,1489722.0
2021-08-19 09:30:00,59.12,59.73,59.02,59.68,752505.0,54.5559,55.1188,54.4636,55.0727,752505.0
2021-08-19 10:00:00,59.68,59.79,59.52,59.76,384925.0,55.0727,55.1742,54.925,55.1465,384925.0
2021-08-19 10:30:00,59.76,59.77,59.39,59.6,249111.0,55.1465,55.1557,54.805,54.9988,249111.0
2021-08-19 11:00:00,59.6,59.62,59.48,59.53,331792.0,54.9988,55.0173,54.8881,54.9342,331792.0
2021-08-19 11:30:00,59.53,59.71,59.5,59.66,288170.0,54.9342,55.1003,54.9065,55.0542,288170.0
2021-08-19 12:00:00,59.66,59.71,59.51,59.53,114270.0,55.0542,55.1003,54.9158,54.9342,114270.0
2021-08-19 12:30:00,59.54,59.59,59.51,59.55,142824.0,54.9435,54.9896,54.9158,54.9527,142824.0
2021-08-19 13:00:00,59.55,59.58,59.35,59.35,156368.0,54.9527,54.9804,54.7681,54.7681,156368.0
2021-08-19 13:30:00,59.35,59.36,59.25,59.25,160742.0,54.7681,54.7774,54.6758,54.6758,160742.0
2021-08-19 14:00:00,59.25,59.28,59.2,59.23,176081.0,54.6758,54.7035,54.6297,54.6574,176081.0
2021-08-19 14:30:00,59.23,59.34,59.14,59.34,124440.0,54.6574,54.7589,54.5743,54.7589,124440.0
2021-08-19 15:00:00,59.34,59.4,59.34,59.38,138880.0,54.7589,54.8143,54.7589,54.7958,138880.0
2021-08-19 15:30:00,59.38,59.38,59.17,59.19,443198.0,54.7958,54.7958,54.602,54.6205,443198.0
2021-08-20 09:30:00,59.33,59.59,59.07,59.55,497475.0,54.7497,54.9896,54.5097,54.9527,497475.0
2021-08-20 10:00:00,59.55,59.58,59.4,59.53,318545.0,54.9527,54.9804,54.8143,54.9342,318545.0
2021-08-20 10:30:00,59.54,59.6,59.39,59.45,275223.0,54.9435,54.9988,54.805,54.8604,275223.0
2021-08-20 11:00:00,59.44,59.49,59.33,59.38,314019.0,54.8512,54.8973,54.7497,54.7958,314019.0
2021-08-20 11:30:00,59.39,59.51,59.35,59.45,176036.0,54.805,54.9158,54.7681,54.8604,176036.0
2021-08-20 12:00:00,59.45,59.51,59.44,59.5,103302.0,54.8604,54.9158,54.8512,54.9065,103302.0
2021-08-20 12:30:00,59.49,59.5,59.45,59.48,112290.0,54.8973,54.9065,54.8604,54.8881,112290.0
2021-08-20 13:00:00,59.48,59.49,59.4,59.42,76036.0,54.8881,54.8973,54.8143,54.8327,76036.0
2021-08-20 13:30:00,59.42,59.46,59.38,59.42,101389.0,54.8327,54.8696,54.7958,54.8327,101389.0
2021-08-20 14:00:00,59.42,59.42,59.3,59.33,100067.0,54.8327,54.8327,54.722,54.7497,100067.0
2021-08-20 14:30:00,59.33,59.37,59.25,59.37,158507.0,54.7497,54.7866,54.6758,54.7866,158507.0
2021-08-20 15:00:00,59.37,59.42,59.35,59.4,194372.0,54.7866,54.8327,54.7681,54.8143,194372.0
2021-08-20 15:30:00,59.4,59.43,59.35,59.4,467178.0,54.8143,54.842,54.7681,54.8143,467178.0
2021-08-23 09:30:00,59.09,59.35,58.98,59.05,637779.0,54.5282,54.7681,54.4267,54.4913,637779.0
2021-08-23 10:00:00,59.04,59.19,58.92,59.09,470467.0,54.4821,54.6205,54.3713,54.5282,470467.0
2021-08-23 10:30:00,59.09,59.14,58.96,59.07,524015.0,54.5282,54.5743,54.4082,54.5097,524015.0
2021-08-23 11:00:00,59.08,59.19,59.02,59.09,813811.0,54.519,54.6205,54.4636,54.5282,813811.0
2021-08-23 11:30:00,59.1,59.12,58.92,58.94,218233.0,54.5374,54.5559,54.3713,54.3898,218233.0
2021-08-23 12:00:00,58.94,59.02,58.93,58.99,110322.0,54.3898,54.4636,54.3806,54.4359,110322.0
2021-08-23 12:30:00,58.99,59.01,58.89,58.9,117207.0,54.4359,54.4544,54.3436,54.3529,117207.0
2021-08-23 13:00:00,58.9,58.92,58.84,58.84,102104.0,54.3529,54.3713,54.2975,54.2975,102104.0
2021-08-23 13:30:00,58.85,58.89,58.82,58.83,134882.0,54.3067,54.3436,54.279,54.2883,134882.0
2021-08-23 14:00:00,58.82,58.84,58.78,58.82,107094.0,54.279,54.2975,54.2421,54.279,107094.0
2021-08-23 14:30:00,58.82,58.83,58.79,58.81,129485.0,54.279,54.2883,54.2514,54.2698,129485.0
2021-08-23 15:00:00,58.81,58.84,58.79,58.8,119678.0,54.2698,54.2975,54.2514,54.2606,119678.0
2021-08-23 15:30:00,58.8,58.94,58.78,58.82,907455.0,54.2606,54.3898,54.2421,54.279,907455.0
2021-08-24 09:30:00,58.37,58.38,57.86,58.01,566442.0,53.8638,53.873,53.3932,53.5316,566442.0
2021-08-24 10:00:00,58.02,58.34,58.02,58.34,266469.0,53.5408,53.8361,53.5408,53.8361,266469.0
2021-08-24 10:30:00,58.33,58.44,58.17,58.19,334167.0,53.8269,53.9284,53.6792,53.6977,334167.0
2021-08-24 11:00:00,58.19,58.43,58.14,58.35,323947.0,53.6977,53.9192,53.6515,53.8453,323947.0
2021-08-24 11:30:00,58.34,58.47,58.28,58.3,152667.0,53.8361,53.9561,53.7807,53.7992,152667.0
2021-08-24 12:00:00,58.3,58.37,58.27,58.3,70420.0,53.7992,53.8638,53.7715,53.7992,70420.0
2021-08-24 12:30:00,58.3,58.37,58.29,58.37,81926.0,53.7992,53.8638,53.79,53.8638,81926.0
2021-08-24 13:00:00,58.37,58.38,58.34,58.35,93142.0,53.8638,53.873,53.8361,53.8453,93142.0
2021-08-24 13:30:00,58.35,58.39,58.33,58.37,68695.0,53.8453,53.8822,53.8269,53.8638,68695.0
2021-08-24 14:00:00,58.37,58.41,58.34,58.38,98505.0,53.8638,53.9007,53.8361,53.873,98505.0
2021-08-24 14:30:00,58.38,58.41,58.35,58.41,82689.0,53.873,53.9007,53.8453,53.9007,82689.0
2021-08-24 15:00:00,58.41,58.48,58.4,58.48,126872.0,53.9007,53.9653,53.8915,53.9653,126872.0
2021-08-24 15:30:00,58.48,58.57,58.44,58.52,725145.0,53.9653,54.0483,53.9284,54.0022,725145.0
2021-08-25 09:30:00,58.94,58.95,58.56,58.72,944106.0,54.3898,54.399,54.0391,54.1868,944106.0
2021-08-25 10:00:00,58.72,58.81,58.49,58.49,419817.0,54.1868,54.2698,53.9745,53.9745,419817.0
2021-08-25 10:30:00,58.5,58.65,58.47,58.61,291599.0,53.9837,54.1222,53.9561,54.0853,291599.0
2021-08-25 11:00:00,58.61,58.67,58.51,58.6,319184.0,54.0853,54.1406,53.993,54.076,319184.0
2021-08-25 11:30:00,58.6,58.72,58.53,58.55,233544.0,54.076,54.1868,54.0114,54.0299,233544.0
2021-08-25 12:00:00,58.56,58.59,58.51,58.58,253979.0,54.0391,54.0668,53.993,54.0576,253979.0
2021-08-25 12:30:00,58.58,58.58,58.52,58.54,272627.0,54.0576,54.0576,54.0022,54.0207,272627.0
2021-08-25 13:00:00,58.53,58.53,58.4,58.43,172000.0,54.0114,54.0114,53.8915,53.9192,172000.0
2021-08-25 13:30:00,58.43,58.51,58.4,58.5,217753.0,53.9192,53.993,53.8915,53.9837,217753.0
2021-08-25 14:00:00,58.5,58.65,58.47,58.63,272620.0,53.9837,54.1222,53.9561,54.1037,272620.0
2021-08-25 14:30:00,58.63,58.64,58.5,58.56,255830.0,54.1037,54.1129,53.9837,54.0391,255830.0
2021-08-25 15:00:00,58.57,58.6,58.54,58.55,303852.0,54.0483,54.076,54.0207,54.0299,303852.0
2021-08-25 15:30:00,58.56,58.67,58.53,58.59,862629.0,54.0391,54.1406,54.0114,54.0668,862629.0
2021-08-26 09:30:00,58.87,59.06,58.62,58.64,426460.0,54.3252,54.5005,54.0945,54.1129,426460.0
2021-08-26 10:00:00,58.64,58.67,58.43,58.52,273453.0,54.1129,54.1406,53.9192,54.0022,273453.0
2021-08-26 10:30:00,58.53,58.86,58.51,58.78,335161.0,54.0114,54.316,53.993,54.2421,335161.0
2021-08-26 11:00:00,58.78,58.92,58.66,58.92,213192.0,54.2421,54.3713,54.1314,54.3713,213192.0
2021-08-26 11:30:00,58.93,58.93,58.68,58.74,181544.0,54.3806,54.3806,54.1499,54.2052,181544.0
2021-08-26 12:00:00,58.74,58.81,58.73,58.76,77103.0,54.2052,54.2698,54.196,54.2237,77103.0
2021-08-26 12:30:00,58.75,58.83,58.75,58.83,77511.0,54.2144,54.2883,54.2144,54.2883,77511.0
2021-08-26 13:00:00,58.83,58.86,58.68,58.74,105875.0,54.2883,54.316,54.1499,54.2052,105875.0
2021-08-26 13:30:00,58.74,58.76,58.69,58.71,93729.0,54.2052,54.2237,54.1591,54.1775,93729.0
2021-08-26 14:00:00,58.71,58.74,58.69,58.73,88610.0,54.1775,54.2052,54.1591,54.196,88610.0
2021-08-26 14:30:00,58.73,58.8,58.72,58.78,86516.0,54.196,54.2606,54.1868,54.2421,86516.0
2021-08-26 15:00:00,58.78,58.82,58.74,58.8,116230.0,54.2421,54.279,54.2052,54.2606,116230.0
2021-08-26 15:30:00,58.8,58.89,58.72,58.76,480932.0,54.2606,54.3436,54.1868,54.2237,480932.0
2021-08-27 09:30:00,58.89,59.12,58.64,59.11,379988.0,54.3436,54.5559,54.1129,54.5467,379988.0
2021-08-27 10:00:00,59.11,59.23,59.0,59.04,289246.0,54.5467,54.6574,54.4451,54.4821,289246.0
2021-08-27 10:30:00,59.04,59.12,58.92,58.94,166950.0,54.4821,54.5559,54.3713,54.3898,166950.0
2021-08-27 11:00:00,58.94,59.03,58.87,58.88,162182.0,54.3898,54.4728,54.3252,54.3344,162182.0
2021-08-27 11:30:00,58.88,58.93,58.79,58.83,148345.0,54.3344,54.3806,54.2514,54.2883,148345.0
2021-08-27 12:00:00,58.82,58.83,58.76,58.81,111114.0,54.279,54.2883,54.2237,54.2698,111114.0
2021-08-27 12:30:00,58.81,58.85,58.79,58.85,56600.0,54.2698,54.3067,54.2514,54.3067,56600.0
2021-08-27 13:00:00,58.86,58.86,58.76,58.79,72835.0,54.316,54.316,54.2237,54.2514,72835.0
2021-08-27 13:30:00,58.78,58.8,58.69,58.72,88781.0,54.2421,54.2606,54.1591,54.1868,88781.0
2021-08-27 14:00:00,58.72,58.72,58.67,58.69,88921.0,54.1868,54.1868,54.1406,54.1591,88921.0
2021-08-27 14:30:00,58.69,58.73,58.67,58.7,63207.0,54.1591,54.196,54.1406,54.1683,63207.0
2021-08-27 15:00:00,58.7,58.74,58.59,58.6,155888.0,54.1683,54.2052,54.0668,54.076,155888.0
2021-08-27 15:30:00,58.61,58.74,58.46,58.63,889645.0,54.0853,54.2052,53.9468,54.1037,889645.0
2021-08-30 09:30:00,58.67,58.77,58.58,58.59,219738.0,54.1406,54.2329,54.0576,54.0668,219738.0
2021-08-30 10:00:00,58.59,58.7,58.54,58.55,128076.0,54.0668,54.1683,54.0207,54.0299,128076.0
2021-08-30 10:30:00,58.54,58.69,58.51,58.69,188114.0,54.0207,54.1591,53.993,54.1591,188114.0
2021-08-30 11:00:00,58.68,58.8,58.65,58.72,116047.0,54.1499,54.2606,54.1222,54.1868,116047.0
2021-08-30 11:30:00,58.72,58.81,58.65,58.66,135314.0,54.1868,54.2698,54.1222,54.1314,135314.0
2021-08-30 12:00:00,58.65,58.65,58.55,58.6,96653.0,54.1222,54.1222,54.0299,54.076,96653.0
2021-08-30 12:30:00,58.59,58.65,58.57,58.65,62929.0,54.0668,54.1222,54.0483,54.1222,62929.0
2021-08-30 13:00:00,58.65,58.68,58.63,58.65,64602.0,54.1222,54.1499,54.1037,54.1222,64602.0
2021-08-30 13:30:00,58.65,58.7,58.62,58.63,56023.0,54.1222,54.1683,54.0945,54.1037,56023.0
2021-08-30 14:00:00,58.63,58.66,58.59,58.62,78956.0,54.1037,54.1314,54.0668,54.0945,78956.0
2021-08-30 14:30:00,58.61,58.66,58.6,58.66,74708.0,54.0853,54.1314,54.076,54.1314,74708.0
2021-08-30 15:00:00,58.66,58.72,58.62,58.67,102615.0,54.1314,54.1868,54.0945,54.1406,102615.0
2021-08-30 15:30:00,58.66,58.74,58.61,58.62,454311.0,54.1314,54.2052,54.0853,54.0945,454311.0
2021-08-31 09:30:00,58.45,58.75,58.35,58.65,403694.0,53.9376,54.2144,53.8453,54.1222,403694.0
2021-08-31 10:00:00,58.63,58.81,58.62,58.69,199162.0,54.1037,54.2698,54.0945,54.1591,199162.0
2021-08-31 10:30:00,58.69,58.7,58.37,58.4,335677.0,54.1591,54.1683,53.8638,53.8915,335677.0
2021-08-31 11:00:00,58.41,58.48,58.38,58.42,199491.0,53.9007,53.9653,53.873,53.9099,199491.0
2021-08-31 11:30:00,58.41,58.49,58.34,58.35,321030.0,53.9007,53.9745,53.8361,53.8453,321030.0
2021-08-31 12:00:00,58.35,58.46,58.34,58.44,104230.0,53.8453,53.9468,53.8361,53.9284,104230.0
2021-08-31 12:30:00,58.44,58.47,58.42,58.46,79149.0,53.9284,53.9561,53.9099,53.9468,79149.0
2021-08-31 13:00:00,58.46,58.48,58.37,58.37,81391.0,53.9468,53.9653,53.8638,53.8638,81391.0
2021-08-31 13:30:00,58.38,58.38,58.32,58.33,92258.0,53.873,53.873,53.8176,53.8269,92258.0
2021-08-31 14:00:00,58.34,58.43,58.31,58.42,127871.0,53.8361,53.9192,53.8084,53.9099,127871.0
2021-08-31 14:30:00,58.41,58.48,58.4,58.47,91515.0,53.9007,53.9653,53.8915,53.9561,91515.0
2021-08-31 15:00:00,58.47,58.48,58.36,58.36,107562.0,53.9561,53.9653,53.8546,53.8546,107562.0
2021-08-31 15:30:00,58.37,58.38,58.17,58.28,1252625.0,53.8638,53.873,53.6792,53.7807,1252625.0
2021-09-01 09:30:00,58.74,58.92,58.6,58.79,511196.0,54.2052,54.3713,54.076,54.2514,511196.0
2021-09-01 10:00:00,58.78,58.78,58.54,58.54,269416.0,54.2421,54.2421,54.0207,54.0207,269416.0
2021-09-01 10:30:00,58.54,58.57,58.38,58.47,139045.0,54.0207,54.0483,53.873,53.9561,139045.0
2021-09-01 11:00:00,58.46,58.57,58.4,58.55,414977.0,53.9468,54.0483,53.8915,54.0299,414977.0
2021-09-01 11:30:00,58.54,58.7,58.51,58.7,346275.0,54.0207,54.1683,53.993,54.1683,346275.0
2021-09-01 12:00:00,58.71,58.81,58.7,58.76,244326.0,54.1775,54.2698,54.1683,54.2237,244326.0
2021-09-01 12:30:00,58.75,58.79,58.66,58.76,108250.0,54.2144,54.2514,54.1314,54.2237,108250.0
2021-09-01 13:00:00,58.76,58.77,58.57,58.69,239367.0,54.2237,54.2329,54.0483,54.1591,239367.0
2021-09-01 13:30:00,58.7,58.71,58.64,58.68,92283.0,54.1683,54.1775,54.1129,54.1499,92283.0
2021-09-01 14:00:00,58.68,58.69,58.59,58.66,222512.0,54.1499,54.1591,54.0668,54.1314,222512.0
2021-09-01 14:30:00,58.65,58.66,58.52,58.64,226864.0,54.1222,54.1314,54.0022,54.1129,226864.0
2021-09-01 15:00:00,58.64,58.72,58.62,58.72,171329.0,54.1129,54.1868,54.0945,54.1868,171329.0
2021-09-01 15:30:00,58.72,58.74,58.63,58.73,542319.0,54.1868,54.2052,54.1037,54.196,542319.0
2021-09-02 09:30:00,59.17,59.41,59.09,59.32,401971.0,54.602,54.8235,54.5282,54.7404,401971.0
2021-09-02 10:00:00,59.32,59.35,59.22,59.3,250836.0,54.7404,54.7681,54.6482,54.722,250836.0
2021-09-02 10:30:00,59.31,59.55,59.25,59.54,302207.0,54.7312,54.9527,54.6758,54.9435,302207.0
2021-09-02 11:00:00,59.54,59.56,59.45,59.56,171993.0,54.9435,54.9619,54.8604,54.9619,171993.0
2021-09-02 11:30:00,59.56,59.56,59.36,59.38,186635.0,54.9619,54.9619,54.7774,54.7958,186635.0
2021-09-02 12:00:00,59.37,59.5,59.34,59.43,106281.0,54.7866,54.9065,54.7589,54.842,106281.0
2021-09-02 12:30:00,59.42,59.47,59.38,59.45,92453.0,54.8327,54.8789,54.7958,54.8604,92453.0
2021-09-02 13:00:00,59.45,59.49,59.33,59.36,97404.0,54.8604,54.8973,54.7497,54.7774,97404.0
2021-09-02 13:30:00,59.36,59.43,59.36,59.38,95304.0,54.7774,54.842,54.7774,54.7958,95304.0
2021-09-02 14:00:00,59.37,59.45,59.37,59.44,117809.0,54.7866,54.8604,54.7866,54.8512,117809.0
2021-09-02 14:30:00,59.44,59.51,59.42,59.5,93997.0,54.8512,54.9158,54.8327,54.9065,93997.0
2021-09-02 15:00:00,59.5,59.55,59.49,59.51,175449.0,54.9065,54.9527,54.8973,54.9158,175449.0
2021-09-02 15:30:00,59.51,59.62,59.5,59.6,463496.0,54.9158,55.0173,54.9065,54.9988,463496.0
2021-09-03 09:30:00,59.15,59.24,58.63,58.76,721146.0,54.5836,54.6666,54.1037,54.2237,721146.0
2021-09-03 10:00:00,58.77,58.9,58.68,58.88,488374.0,54.2329,54.3529,54.1499,54.3344,488374.0
2021-09-03 10:30:00,58.88,59.03,58.71,58.98,532542.0,54.3344,54.4728,54.1775,54.4267,532542.0
2021-09-03 11:00:00,58.98,59.02,58.89,58.89,237149.0,54.4267,54.4636,54.3436,54.3436,237149.0
2021-09-03 11:30:00,58.9,58.91,58.79,58.81,110768.0,54.3529,54.3621,54.2514,54.2698,110768.0
2021-09-03 12:00:00,58.81,58.88,58.8,58.82,386089.0,54.2698,54.3344,54.2606,54.279,386089.0
2021-09-03 12:30:00,58.82,58.93,58.79,58.88,237470.0,54.279,54.3806,54.2514,54.3344,237470.0
2021-09-03 13:00:00,58.88,58.96,58.88,58.95,122334.0,54.3344,54.4082,54.3344,54.399,122334.0
2021-09-03 13:30:00,58.94,58.97,58.86,58.87,180536.0,54.3898,54.4175,54.316,54.3252,180536.0
2021-09-03 14:00:00,58.87,59.01,58.83,58.97,144906.0,54.3252,54.4544,54.2883,54.4175,144906.0
2021-09-03 14:30:00,58.97,58.99,58.86,58.89,252304.0,54.4175,54.4359,54.316,54.3436,252304.0
2021-09-03 15:00:00,58.9,58.96,58.83,58.94,183414.0,54.3529,54.4082,54.2883,54.3898,183414.0
2021-09-03 15:30:00,58.95,58.96,58.8,58.83,749818.0,54.399,54.4082,54.2606,54.2883,749818.0
2021-09-07 09:30:00,59.01,59.02,58.29,58.43,605428.0,54.4544,54.4636,53.79,53.9192,605428.0
2021-09-07 10:00:00,58.43,58.43,58.22,58.27,270663.0,53.9192,53.9192,53.7254,53.7715,270663.0
2021-09-07 10:30:00,58.27,58.4,58.21,58.3,393418.0,53.7715,53.8915,53.7161,53.7992,393418.0
2021-09-07 11:00:00,58.29,58.33,58.22,58.28,298267.0,53.79,53.8269,53.7254,53.7807,298267.0
2021-09-07 11:30:00,58.27,58.33,58.23,58.3,233501.0,53.7715,53.8269,53.7346,53.7992,233501.0
2021-09-07 12:00:00,58.3,58.42,58.3,58.39,158956.0,53.7992,53.9099,53.7992,53.8822,158956.0
2021-09-07 12:30:00,58.39,58.43,58.35,58.4,70520.0,53.8822,53.9192,53.8453,53.8915,70520.0
2021-09-07 13:00:00,58.4,58.42,58.3,58.3,75968.0,53.8915,53.9099,53.7992,53.7992,75968.0
2021-09-07 13:30:00,58.3,58.38,58.3,58.36,105537.0,53.7992,53.873,53.7992,53.8546,105537.0
2021-09-07 14:00:00,58.35,58.39,58.31,58.33,105581.0,53.8453,53.8822,53.8084,53.8269,105581.0
2021-09-07 14:30:00,58.33,58.44,58.3,58.37,161573.0,53.8269,53.9284,53.7992,53.8638,161573.0
2021-09-07 15:00:00,58.37,58.4,58.32,58.38,156272.0,53.8638,53.8915,53.8176,53.873,156272.0
2021-09-07 15:30:00,58.38,58.43,58.36,58.4,548841.0,53.873,53.9192,53.8546,53.8915,548841.0
2021-09-08 09:30:00,57.3,57.41,57.16,57.34,502666.0,52.8764,52.9779,52.7472,52.9133,502666.0
2021-09-08 10:00:00,57.33,57.41,57.08,57.11,242232.0,52.9041,52.9779,52.6734,52.7011,242232.0
2021-09-08 10:30:00,57.11,57.22,57.0,57.2,354860.0,52.7011,52.8026,52.5995,52.7841,354860.0
2021-09-08 11:00:00,57.19,57.22,57.04,57.04,254616.0,52.7749,52.8026,52.6365,52.6365,254616.0
2021-09-08 11:30:00,57.04,57.25,56.96,57.25,284028.0,52.6365,52.8302,52.5626,52.8302,284028.0
2021-09-08 12:00:00,57.25,57.25,57.12,57.18,82844.0,52.8302,52.8302,52.7103,52.7657,82844.0
2021-09-08 12:30:00,57.17,57.18,57.04,57.06,132701.0,52.7564,52.7657,52.6365,52.6549,132701.0
2021-09-08 13:00:00,57.06,57.1,57.03,57.09,136652.0,52.6549,52.6918,52.6272,52.6826,136652.0
2021-09-08 13:30:00,57.09,57.15,57.04,57.04,74680.0,52.6826,52.738,52.6365,52.6365,74680.0
2021-09-08 14:00:00,57.05,57.17,57.04,57.16,117847.0,52.6457,52.7564,52.6365,52.7472,117847.0
2021-09-08 14:30:00,57.17,57.22,57.13,57.21,88878.0,52.7564,52.8026,52.7195,52.7933,88878.0
2021-09-08 15:00:00,57.21,57.23,57.09,57.12,122505.0,52.7933,52.8118,52.6826,52.7103,122505.0
2021-09-08 15:30:00,57.12,57.18,57.02,57.05,536298.0,52.7103,52.7657,52.618,52.6457,536298.0
2021-09-09 09:30:00,57.02,57.25,56.91,57.07,552518.0,52.618,52.8302,52.5165,52.6641,552518.0
2021-09-09 10:00:00,57.06,57.07,56.84,56.97,561631.0,52.6549,52.6641,52.4519,52.5719,561631.0
2021-09-09 10:30:00,56.97,56.98,56.62,56.72,262926.0,52.5719,52.5811,52.2489,52.3412,262926.0
2021-09-09 11:00:00,56.73,56.78,56.58,56.6,447887.0,52.3504,52.3965,52.212,52.2304,447887.0
2021-09-09 11:30:00,56.61,56.76,56.55,56.57,568390.0,52.2397,52.3781,52.1843,52.2027,568390.0
2021-09-09 12:00:00,56.57,56.58,56.48,56.52,161637.0,52.2027,52.212,52.1197,52.1566,161637.0
2021-09-09 12:30:00,56.52,56.59,56.48,56.54,115909.0,52.1566,52.2212,52.1197,52.1751,115909.0
2021-09-09 13:00:00,56.54,56.58,56.43,56.47,165346.0,52.1751,52.212,52.0736,52.1105,165346.0
2021-09-09 13:30:00,56.46,56.46,56.34,56.34,245452.0,52.1012,52.1012,51.9905,51.9905,245452.0
2021-09-09 14:00:00,56.34,56.34,56.14,56.22,402058.0,51.9905,51.9905,51.8059,51.8798,402058.0
2021-09-09 14:30:00,56.21,56.29,56.17,56.26,285658.0,51.8705,51.9444,51.8336,51.9167,285658.0
2021-09-09 15:00:00,56.26,56.3,56.19,56.3,275488.0,51.9167,51.9536,51.8521,51.9536,275488.0
2021-09-09 15:30:00,56.3,56.38,56.25,56.3,672624.0,51.9536,52.0274,51.9075,51.9536,672624.0
2021-09-10 09:30:00,56.8,56.85,56.45,56.52,571639.0,52.415,52.4611,52.092,52.1566,571639.0
2021-09-10 10:00:00,56.51,56.65,56.49,56.58,422028.0,52.1474,52.2766,52.1289,52.212,422028.0
2021-09-10 10:30:00,56.58,56.6,56.35,56.48,243722.0,52.212,52.2304,51.9997,52.1197,243722.0
2021-09-10 11:00:00,56.49,56.65,56.44,56.57,210568.0,52.1289,52.2766,52.0828,52.2027,210568.0
2021-09-10 11:30:00,56.56,56.65,56.47,56.52,148182.0,52.1935,52.2766,52.1105,52.1566,148182.0
2021-09-10 12:00:00,56.52,56.59,56.44,56.45,109995.0,52.1566,52.2212,52.0828,52.092,109995.0
2021-09-10 12:30:00,56.45,56.54,56.4,56.49,112859.0,52.092,52.1751,52.0459,52.1289,112859.0
2021-09-10 13:00:00,56.48,56.52,56.42,56.43,121818.0,52.1197,52.1566,52.0643,52.0736,121818.0
2021-09-10 13:30:00,56.43,56.44,56.34,56.37,175755.0,52.0736,52.0828,51.9905,52.0182,175755.0
2021-09-10 14:00:00,56.37,56.42,56.35,56.38,160465.0,52.0182,52.0643,51.9997,52.0274,160465.0
2021-09-10 14:30:00,56.39,56.47,56.38,56.41,96255.0,52.0366,52.1105,52.0274,52.0551,96255.0
2021-09-10 15:00:00,56.41,56.45,56.35,56.38,164877.0,52.0551,52.092,51.9997,52.0274,164877.0
2021-09-10 15:30:00,56.38,56.41,56.25,56.26,382850.0,52.0274,52.0551,51.9075,51.9167,382850.0
2021-09-13 09:30:00,56.63,56.64,56.22,56.34,422196.0,52.2581,52.2673,51.8798,51.9905,422196.0
2021-09-13 10:00:00,56.34,56.37,55.97,56.04,379341.0,51.9905,52.0182,51.6491,51.7137,379341.0
2021-09-13 10:30:00,56.03,56.13,55.92,55.93,296471.0,51.7044,51.7967,51.6029,51.6122,296471.0
2021-09-13 11:00:00,55.93,56.0,55.84,55.93,323688.0,51.6122,51.6768,51.5291,51.6122,323688.0
2021-09-13 11:30:00,55.93,56.23,55.8,56.2,270127.0,51.6122,51.889,51.4922,51.8613,270127.0
2021-09-13 12:00:00,56.2,56.31,56.16,56.23,159135.0,51.8613,51.9628,51.8244,51.889,159135.0
2021-09-13 12:30:00,56.23,56.31,56.23,56.24,110317.0,51.889,51.9628,51.889,51.8982,110317.0
2021-09-13 13:00:00,56.23,56.26,55.99,56.03,170007.0,51.889,51.9167,51.6675,51.7044,170007.0
2021-09-13 13:30:00,56.02,56.05,55.97,55.99,138447.0,51.6952,51.7229,51.6491,51.6675,138447.0
2021-09-13 14:00:00,56.0,56.04,55.96,55.98,124008.0,51.6768,51.7137,51.6398,51.6583,124008.0
2021-09-13 14:30:00,55.97,55.98,55.9,55.96,172001.0,51.6491,51.6583,51.5845,51.6398,172001.0
2021-09-13 15:00:00,55.96,55.97,55.85,55.95,202141.0,51.6398,51.6491,51.5383,51.6306,202141.0
2021-09-13 15:30:00,55.95,56.01,55.91,55.97,426023.0,51.6306,51.686,51.5937,51.6491,426023.0
2021-09-14 09:30:00,56.33,56.48,56.26,56.32,435354.0,51.9813,52.1197,51.9167,51.972,435354.0
2021-09-14 10:00:00,56.31,56.37,56.19,56.36,318960.0,51.9628,52.0182,51.8521,52.009,318960.0
2021-09-14 10:30:00,56.37,56.42,56.05,56.11,431069.0,52.0182,52.0643,51.7229,51.7783,431069.0
2021-09-14 11:00:00,56.12,56.25,56.05,56.2,439637.0,51.7875,51.9075,51.7229,51.8613,439637.0
2021-09-14 11:30:00,56.2,56.23,56.14,56.16,169558.0,51.8613,51.889,51.8059,51.8244,169558.0
2021-09-14 12:00:00,56.18,56.21,56.15,56.16,87463.0,51.8429,51.8705,51.8152,51.8244,87463.0
2021-09-14 12:30:00,56.16,56.16,56.01,56.02,131805.0,51.8244,51.8244,51.686,51.6952,131805.0
2021-09-14 13:00:00,56.02,56.06,55.87,55.97,294390.0,51.6952,51.7321,51.5568,51.6491,294390.0
2021-09-14 13:30:00,55.98,56.01,55.9,55.98,166856.0,51.6583,51.686,51.5845,51.6583,166856.0
2021-09-14 14:00:00,55.98,56.0,55.85,55.98,213331.0,51.6583,51.6768,51.5383,51.6583,213331.0
2021-09-14 14:30:00,55.98,56.03,55.86,55.98,291512.0,51.6583,51.7044,51.5476,51.6583,291512.0
2021-09-14 15:00:00,55.97,55.99,55.74,55.82,831005.0,51.6491,51.6675,51.4368,51.5106,831005.0
2021-09-14 15:30:00,55.82,55.98,55.77,55.95,1123525.0,51.5106,51.6583,51.4645,51.6306,1123525.0
2021-09-15 09:30:00,56.53,56.56,56.19,56.3,747883.0,52.1658,52.1935,51.8521,51.9536,747883.0
2021-09-15 10:00:00,56.3,56.5,56.17,56.39,375823.0,51.9536,52.1382,51.8336,52.0366,375823.0
2021-09-15 10:30:00,56.39,56.47,56.23,56.28,489275.0,52.0366,52.1105,51.889,51.9351,489275.0
2021-09-15 11:00:00,56.29,56.37,56.13,56.28,420844.0,51.9444,52.0182,51.7967,51.9351,420844.0
2021-09-15 11:30:00,56.29,56.31,56.13,56.18,299759.0,51.9444,51.9628,51.7967,51.8429,299759.0
2021-09-15 12:00:00,56.18,56.27,56.17,56.24,232014.0,51.8429,51.9259,51.8336,51.8982,232014.0
2021-09-15 12:30:00,56.25,56.43,56.22,56.32,265009.0,51.9075,52.0736,51.8798,51.972,265009.0
2021-09-15 13:00:00,56.33,56.47,56.32,56.43,163863.0,51.9813,52.1105,51.972,52.0736,163863.0
2021-09-15 13:30:00,56.43,56.54,56.42,56.49,301749.0,52.0736,52.1751,52.0643,52.1289,301749.0
2021-09-15 14:00:00,56.49,56.55,56.46,56.5,370256.0,52.1289,52.1843,52.1012,52.1382,370256.0
2021-09-15 14:30:00,56.49,56.61,56.49,56.58,249559.0,52.1289,52.2397,52.1289,52.212,249559.0
2021-09-15 15:00:00,56.58,56.6,56.46,56.48,582160.0,52.212,52.2304,52.1012,52.1197,582160.0
2021-09-15 15:30:00,56.48,56.53,56.42,56.46,662716.0,52.1197,52.1658,52.0643,52.1012,662716.0
2021-09-16 09:30:00,56.47,56.6,56.16,56.17,352887.0,52.1105,52.2304,51.8244,51.8336,352887.0
2021-09-16 10:00:00,56.17,56.28,56.05,56.15,420987.0,51.8336,51.9351,51.7229,51.8152,420987.0
2021-09-16 10:30:00,56.15,56.19,56.02,56.05,425361.0,51.8152,51.8521,51.6952,51.7229,425361.0
2021-09-16 11:00:00,56.05,56.19,56.03,56.1,249319.0,51.7229,51.8521,51.7044,51.769,249319.0
2021-09-16 11:30:00,56.1,56.17,56.01,56.16,275786.0,51.769,51.8336,51.686,51.8244,275786.0
2021-09-16 12:00:00,56.16,56.27,56.13,56.2,151403.0,51.8244,51.9259,51.7967,51.8613,151403.0
2021-09-16 12:30:00,56.2,56.28,56.2,56.23,100679.0,51.8613,51.9351,51.8613,51.889,100679.0
2021-09-16 13:00:00,56.23,56.24,56.18,56.18,98883.0,51.889,51.8982,51.8429,51.8429,98883.0
2021-09-16 13:30:00,56.19,56.26,56.15,56.26,125156.0,51.8521,51.9167,51.8152,51.9167,125156.0
2021-09-16 14:00:00,56.26,56.4,56.25,56.32,175078.0,51.9167,52.0459,51.9075,51.972,175078.0
2021-09-16 14:30:00,56.32,56.46,56.31,56.46,112881.0,51.972,52.1012,51.9628,52.1012,112881.0
2021-09-16 15:00:00,56.46,56.54,56.46,56.46,235029.0,52.1012,52.1751,52.1012,52.1012,235029.0
2021-09-16 15:30:00,56.47,56.73,56.46,56.61,1647905.0,52.1105,52.3504,52.1012,52.2397,1647905.0
2021-09-17 09:30:00,56.16,56.36,55.8,55.82,835485.0,51.8244,52.009,51.4922,51.5106,835485.0
2021-09-17 10:00:00,55.84,55.89,55.5,55.64,400937.0,51.5291,51.5752,51.2154,51.3445,400937.0
2021-09-17 10:30:00,55.63,55.63,55.3,55.34,490487.0,51.3353,51.3353,51.0308,51.0677,490487.0
2021-09-17 11:00:00,55.34,55.41,55.17,55.24,256933.0,51.0677,51.1323,50.9108,50.9754,256933.0
2021-09-17 11:30:00,55.24,55.56,55.12,55.55,439760.0,50.9754,51.2707,50.8647,51.2615,439760.0
2021-09-17 12:00:00,55.55,55.68,55.55,55.59,142468.0,51.2615,51.3815,51.2615,51.2984,142468.0
2021-09-17 12:30:00,55.59,55.62,55.51,55.56,72552.0,51.2984,51.3261,51.2246,51.2707,72552.0
2021-09-17 13:00:00,55.54,55.58,55.46,55.53,93106.0,51.2523,51.2892,51.1784,51.243,93106.0
2021-09-17 13:30:00,55.53,55.53,55.4,55.43,72314.0,51.243,51.243,51.1231,51.1508,72314.0
2021-09-17 14:00:00,55.43,55.57,55.43,55.49,171023.0,51.1508,51.2799,51.1508,51.2061,171023.0
2021-09-17 14:30:00,55.49,55.86,55.46,55.8,658947.0,51.2061,51.5476,51.1784,51.4922,658947.0
2021-09-17 15:00:00,55.81,55.84,55.62,55.65,425321.0,51.5014,51.5291,51.3261,51.3538,425321.0
2021-09-17 15:30:00,55.64,55.8,55.4,55.56,1103119.0,51.3445,51.4922,51.1231,51.2707,1103119.0
2021-09-20 09:30:00,56.17,57.43,56.08,57.35,2418231.0,51.8336,52.9964,51.7506,52.9225,2418231.0
2021-09-20 10:00:00,57.35,57.7,57.06,57.65,1626096.0,52.9225,53.2455,52.6549,53.1994,1626096.0
2021-09-20 10:30:00,57.64,57.91,57.53,57.87,1232437.0,53.1901,53.4393,53.0886,53.4024,1232437.0
2021-09-20 11:00:00,57.88,58.45,57.83,58.41,1434162.0,53.4116,53.9376,53.3655,53.9007,1434162.0
2021-09-20 11:30:00,58.42,58.58,58.06,58.25,814807.0,53.9099,54.0576,53.5777,53.753,814807.0
2021-09-20 12:00:00,58.24,58.28,57.99,58.04,447374.0,53.7438,53.7807,53.5131,53.5593,447374.0
2021-09-20 12:30:00,58.04,58.13,57.93,57.95,369525.0,53.5593,53.6423,53.4578,53.4762,369525.0
2021-09-20 13:00:00,57.95,58.01,57.68,57.73,534462.0,53.4762,53.5316,53.2271,53.2732,534462.0
2021-09-20 13:30:00,57.73,58.2,57.7,58.06,935638.0,53.2732,53.7069,53.2455,53.5777,935638.0
2021-09-20 14:00:00,58.06,58.08,57.98,58.03,501479.0,53.5777,53.5962,53.5039,53.55,501479.0
2021-09-20 14:30:00,58.03,58.13,58.02,58.05,840220.0,53.55,53.6423,53.5408,53.5685,840220.0
2021-09-20 15:00:00,58.06,58.17,57.93,58.05,1014407.0,53.5777,53.6792,53.4578,53.5685,1014407.0
2021-09-20 15:30:00,58.05,58.6,58.05,58.51,2836494.0,53.5685,54.076,53.5685,53.993,2836494.0
2021-09-21 09:30:00,58.86,59.41,58.63,59.1,1374634.0,54.316,54.8235,54.1037,54.5374,1374634.0
2021-09-21 10:00:00,59.1,59.3,59.08,59.29,793747.0,54.5374,54.722,54.519,54.7128,793747.0
2021-09-21 10:30:00,59.31,59.43,59.07,59.16,610303.0,54.7312,54.842,54.5097,54.5928,610303.0
2021-09-21 11:00:00,59.17,59.3,59.04,59.28,468074.0,54.602,54.722,54.4821,54.7035,468074.0
2021-09-21 11:30:00,59.29,59.49,59.27,59.33,230479.0,54.7128,54.8973,54.6943,54.7497,230479.0
2021-09-21 12:00:00,59.33,59.51,59.3,59.32,473955.0,54.7497,54.9158,54.722,54.7404,473955.0
2021-09-21 12:30:00,59.32,59.34,59.09,59.15,365486.0,54.7404,54.7589,54.5282,54.5836,365486.0
2021-09-21 13:00:00,59.14,59.14,59.0,59.04,204180.0,54.5743,54.5743,54.4451,54.4821,204180.0
2021-09-21 13:30:00,59.04,59.08,58.86,58.92,288831.0,54.4821,54.519,54.316,54.3713,288831.0
2021-09-21 14:00:00,58.92,59.06,58.89,59.01,349216.0,54.3713,54.5005,54.3436,54.4544,349216.0
2021-09-21 14:30:00,59.02,59.15,59.0,59.06,236901.0,54.4636,54.5836,54.4451,54.5005,236901.0
2021-09-21 15:00:00,59.06,59.22,59.02,59.18,458928.0,54.5005,54.6482,54.4636,54.6113,458928.0
2021-09-21 15:30:00,59.18,59.27,59.1,59.13,1285683.0,54.6113,54.6943,54.5374,54.5651,1285683.0
2021-09-22 09:30:00,58.67,58.75,58.21,58.45,739036.0,54.1406,54.2144,53.7161,53.9376,739036.0
2021-09-22 10:00:00,58.47,58.77,58.43,58.74,324661.0,53.9561,54.2329,53.9192,54.2052,324661.0
2021-09-22 10:30:00,58.75,58.81,58.58,58.61,338416.0,54.2144,54.2698,54.0576,54.0853,338416.0
2021-09-22 11:00:00,58.61,58.8,58.6,58.76,319167.0,54.0853,54.2606,54.076,54.2237,319167.0
2021-09-22 11:30:00,58.76,59.08,58.75,59.03,326028.0,54.2237,54.519,54.2144,54.4728,326028.0
2021-09-22 12:00:00,59.02,59.07,58.98,59.0,148724.0,54.4636,54.5097,54.4267,54.4451,148724.0
2021-09-22 12:30:00,59.0,59.03,58.89,58.93,147718.0,54.4451,54.4728,54.3436,54.3806,147718.0
2021-09-22 13:00:00,58.92,58.95,58.85,58.86,203747.0,54.3713,54.399,54.3067,54.316,203747.0
2021-09-22 13:30:00,58.86,58.9,58.71,58.72,328086.0,54.316,54.3529,54.1775,54.1868,328086.0
2021-09-22 14:00:00,58.72,59.03,58.67,58.94,458802.0,54.1868,54.4728,54.1406,54.3898,458802.0
2021-09-22 14:30:00,58.95,59.01,58.73,58.8,291227.0,54.399,54.4544,54.196,54.2606,291227.0
2021-09-22 15:00:00,58.8,58.96,58.74,58.88,334663.0,54.2606,54.4082,54.2052,54.3344,334663.0
2021-09-22 15:30:00,58.88,58.89,58.71,58.75,954159.0,54.3344,54.3436,54.1775,54.2144,954159.0
2021-09-23 09:30:00,59.24,59.54,59.24,59.53,528847.0,54.6666,54.9435,54.6666,54.9342,528847.0
2021-09-23 10:00:00,59.53,59.59,59.47,59.51,471794.0,54.9342,54.9896,54.8789,54.9158,471794.0
2021-09-23 10:30:00,59.5,59.74,59.48,59.73,401186.0,54.9065,55.128,54.8881,55.1188,401186.0
2021-09-23 11:00:00,59.73,59.76,59.39,59.48,418609.0,55.1188,55.1465,54.805,54.8881,418609.0
2021-09-23 11:30:00,59.48,59.6,59.42,59.49,253486.0,54.8881,54.9988,54.8327,54.8973,253486.0
2021-09-23 12:00:00,59.5,59.53,59.44,59.46,121330.0,54.9065,54.9342,54.8512,54.8696,121330.0
2021-09-23 12:30:00,59.46,59.5,59.39,59.47,206298.0,54.8696,54.9065,54.805,54.8789,206298.0
2021-09-23 13:00:00,59.46,59.56,59.44,59.46,224531.0,54.8696,54.9619,54.8512,54.8696,224531.0
2021-09-23 13:30:00,59.46,59.49,59.44,59.45,230481.0,54.8696,54.8973,54.8512,54.8604,230481.0
2021-09-23 14:00:00,59.45,59.46,59.34,59.4,230326.0,54.8604,54.8696,54.7589,54.8143,230326.0
2021-09-23 14:30:00,59.4,59.43,59.39,59.41,174704.0,54.8143,54.842,54.805,54.8235,174704.0
2021-09-23 15:00:00,59.41,59.56,59.4,59.54,280197.0,54.8235,54.9619,54.8143,54.9435,280197.0
2021-09-23 15:30:00,59.54,59.57,59.43,59.49,703605.0,54.9435,54.9711,54.842,54.8973,703605.0
2021-09-24 09:30:00,60.96,61.3,60.9,61.13,2271869.0,56.2538,56.5676,56.1985,56.4107,2271869.0
2021-09-24 10:00:00,61.13,61.25,60.72,60.74,1074595.0,56.4107,56.5214,56.0324,56.0508,1074595.0
2021-09-24 10:30:00,60.73,60.93,60.65,60.68,809187.0,56.0416,56.2262,55.9678,55.9955,809187.0
2021-09-24 11:00:00,60.68,60.78,60.34,60.37,750856.0,55.9955,56.0877,55.6817,55.7094,750856.0
2021-09-24 11:30:00,60.38,60.5,60.28,60.31,596347.0,55.7186,55.8293,55.6263,55.654,596347.0
2021-09-24 12:00:00,60.32,60.44,60.24,60.25,617628.0,55.6632,55.774,55.5894,55.5986,617628.0
2021-09-24 12:30:00,60.26,60.34,60.24,60.28,169493.0,55.6079,55.6817,55.5894,55.6263,169493.0
2021-09-24 13:00:00,60.28,60.34,60.27,60.32,221184.0,55.6263,55.6817,55.6171,55.6632,221184.0
2021-09-24 13:30:00,60.32,60.37,60.26,60.35,258268.0,55.6632,55.7094,55.6079,55.6909,258268.0
2021-09-24 14:00:00,60.35,60.42,60.32,60.37,164086.0,55.6909,55.7555,55.6632,55.7094,164086.0
2021-09-24 14:30:00,60.36,60.47,60.35,60.47,251000.0,55.7002,55.8017,55.6909,55.8017,251000.0
2021-09-24 15:00:00,60.47,60.55,60.45,60.51,279256.0,55.8017,55.8755,55.7832,55.8386,279256.0
2021-09-24 15:30:00,60.51,60.53,60.35,60.36,841992.0,55.8386,55.857,55.6909,55.7002,841992.0
2021-09-27 09:30:00,59.46,59.54,59.01,59.11,582373.0,54.8696,54.9435,54.4544,54.5467,582373.0
2021-09-27 10:00:00,59.1,59.33,58.81,59.04,581436.0,54.5374,54.7497,54.2698,54.4821,581436.0
2021-09-27 10:30:00,59.04,59.12,58.74,58.77,485531.0,54.4821,54.5559,54.2052,54.2329,485531.0
2021-09-27 11:00:00,58.77,58.9,58.6,58.6,344103.0,54.2329,54.3529,54.076,54.076,344103.0
2021-09-27 11:30:00,58.61,58.74,58.54,58.55,192252.0,54.0853,54.2052,54.0207,54.0299,192252.0
2021-09-27 12:00:00,58.54,58.66,58.52,58.66,198758.0,54.0207,54.1314,54.0022,54.1314,198758.0
2021-09-27 12:30:00,58.66,58.68,58.58,58.66,162653.0,54.1314,54.1499,54.0576,54.1314,162653.0
2021-09-27 13:00:00,58.66,58.97,58.61,58.96,197430.0,54.1314,54.4175,54.0853,54.4082,197430.0
2021-09-27 13:30:00,58.97,58.98,58.85,58.89,291361.0,54.4175,54.4267,54.3067,54.3436,291361.0
2021-09-27 14:00:00,58.88,58.9,58.74,58.84,251043.0,54.3344,54.3529,54.2052,54.2975,251043.0
2021-09-27 14:30:00,58.84,58.87,58.72,58.75,150237.0,54.2975,54.3252,54.1868,54.2144,150237.0
2021-09-27 15:00:00,58.76,58.79,58.71,58.76,189794.0,54.2237,54.2514,54.1775,54.2237,189794.0
2021-09-27 15:30:00,58.76,58.8,58.65,58.72,526951.0,54.2237,54.2606,54.1222,54.1868,526951.0
2021-09-28 09:30:00,58.39,58.39,57.5,57.63,903689.0,53.8822,53.8822,53.0609,53.1809,903689.0
2021-09-28 10:00:00,57.63,57.63,57.18,57.29,561833.0,53.1809,53.1809,52.7657,52.8672,561833.0
2021-09-28 10:30:00,57.29,57.37,57.1,57.15,505422.0,52.8672,52.941,52.6918,52.738,505422.0
2021-09-28 11:00:00,57.15,57.29,57.13,57.24,297255.0,52.738,52.8672,52.7195,52.821,297255.0
2021-09-28 11:30:00,57.24,57.41,57.17,57.37,351818.0,52.821,52.9779,52.7564,52.941,351818.0
2021-09-28 12:00:00,57.38,57.44,57.34,57.4,178072.0,52.9502,53.0056,52.9133,52.9687,178072.0
2021-09-28 12:30:00,57.39,57.45,57.3,57.38,191602.0,52.9594,53.0148,52.8764,52.9502,191602.0
2021-09-28 13:00:00,57.38,57.57,57.35,57.52,165628.0,52.9502,53.1255,52.9225,53.0794,165628.0
2021-09-28 13:30:00,57.53,57.55,57.44,57.44,141035.0,53.0886,53.1071,53.0056,53.0056,141035.0
2021-09-28 14:00:00,57.44,57.6,57.4,57.59,345746.0,53.0056,53.1532,52.9687,53.144,345746.0
2021-09-28 14:30:00,57.59,57.7,57.5,57.7,180792.0,53.144,53.2455,53.0609,53.2455,180792.0
2021-09-28 15:00:00,57.69,57.8,57.68,57.69,600983.0,53.2363,53.3378,53.2271,53.2363,600983.0
2021-09-28 15:30:00,57.69,57.8,57.56,57.63,803955.0,53.2363,53.3378,53.1163,53.1809,803955.0
2021-09-29 09:30:00,58.97,59.21,58.73,59.16,1131396.0,54.4175,54.6389,54.196,54.5928,1131396.0
2021-09-29 10:00:00,59.16,59.3,59.13,59.14,411220.0,54.5928,54.722,54.5651,54.5743,411220.0
2021-09-29 10:30:00,59.13,59.26,59.05,59.13,618542.0,54.5651,54.6851,54.4913,54.5651,618542.0
2021-09-29 11:00:00,59.14,59.46,59.09,59.34,858308.0,54.5743,54.8696,54.5282,54.7589,858308.0
2021-09-29 11:30:00,59.34,59.38,59.18,59.33,212326.0,54.7589,54.7958,54.6113,54.7497,212326.0
2021-09-29 12:00:00,59.33,59.44,59.32,59.37,154750.0,54.7497,54.8512,54.7404,54.7866,154750.0
2021-09-29 12:30:00,59.37,59.48,59.29,59.43,194350.0,54.7866,54.8881,54.7128,54.842,194350.0
2021-09-29 13:00:00,59.43,59.46,59.28,59.33,216516.0,54.842,54.8696,54.7035,54.7497,216516.0
2021-09-29 13:30:00,59.33,59.53,59.3,59.52,368280.0,54.7497,54.9342,54.722,54.925,368280.0
2021-09-29 14:00:00,59.53,59.71,59.52,59.7,225406.0,54.9342,55.1003,54.925,55.0911,225406.0
2021-09-29 14:30:00,59.71,59.86,59.7,59.82,374393.0,55.1003,55.2388,55.0911,55.2018,374393.0
2021-09-29 15:00:00,59.82,59.82,59.68,59.76,362766.0,55.2018,55.2018,55.0727,55.1465,362766.0
2021-09-29 15:30:00,59.76,59.77,59.4,59.68,1071428.0,55.1465,55.1557,54.8143,55.0727,1071428.0
2021-09-30 09:30:00,59.94,60.45,59.94,60.32,1001024.0,55.3126,55.7832,55.3126,55.6632,1001024.0
2021-09-30 10:00:00,60.3,60.37,60.05,60.35,917739.0,55.6448,55.7094,55.4141,55.6909,917739.0
2021-09-30 10:30:00,60.34,60.39,60.04,60.09,587081.0,55.6817,55.7278,55.4049,55.451,587081.0
2021-09-30 11:00:00,60.08,60.48,60.05,60.47,527629.0,55.4418,55.8109,55.4141,55.8017,527629.0
2021-09-30 11:30:00,60.46,60.46,60.08,60.31,494188.0,55.7924,55.7924,55.4418,55.654,494188.0
2021-09-30 12:00:00,60.31,60.34,60.07,60.16,341535.0,55.654,55.6817,55.4325,55.5156,341535.0
2021-09-30 12:30:00,60.14,60.3,60.07,60.13,406501.0,55.4971,55.6448,55.4325,55.4879,406501.0
2021-09-30 13:00:00,60.13,60.31,60.12,60.26,280857.0,55.4879,55.654,55.4787,55.6079,280857.0
2021-09-30 13:30:00,60.26,60.38,60.23,60.35,208282.0,55.6079,55.7186,55.5802,55.6909,208282.0
2021-09-30 14:00:00,60.35,60.44,60.34,60.44,240065.0,55.6909,55.774,55.6817,55.774,240065.0
2021-09-30 14:30:00,60.45,60.53,60.43,60.5,255199.0,55.7832,55.857,55.7648,55.8293,255199.0
2021-09-30 15:00:00,60.5,60.55,60.33,60.35,289087.0,55.8293,55.8755,55.6725,55.6909,289087.0
2021-09-30 15:30:00,60.35,60.51,60.01,60.05,1083430.0,55.6909,55.8386,55.3772,55.4141,1083430.0
2021-10-01 09:30:00,59.29,59.43,58.69,59.03,786881.0,54.7128,54.842,54.1591,54.4728,786881.0
2021-10-01 10:00:00,59.07,59.31,58.91,59.13,281619.0,54.5097,54.7312,54.3621,54.5651,281619.0
2021-10-01 10:30:00,59.13,59.29,59.04,59.19,217875.0,54.5651,54.7128,54.4821,54.6205,217875.0
2021-10-01 11:00:00,59.19,59.45,59.1,59.28,295170.0,54.6205,54.8604,54.5374,54.7035,295170.0
2021-10-01 11:30:00,59.29,59.6,59.28,59.55,228919.0,54.7128,54.9988,54.7035,54.9527,228919.0
2021-10-01 12:00:00,59.55,59.63,59.46,59.54,117431.0,54.9527,55.0265,54.8696,54.9435,117431.0
2021-10-01 12:30:00,59.54,59.57,59.47,59.52,107734.0,54.9435,54.9711,54.8789,54.925,107734.0
2021-10-01 13:00:00,59.53,59.65,59.5,59.59,98487.0,54.9342,55.045,54.9065,54.9896,98487.0
2021-10-01 13:30:00,59.6,59.73,59.6,59.64,151717.0,54.9988,55.1188,54.9988,55.0357,151717.0
2021-10-01 14:00:00,59.65,59.8,59.64,59.76,147336.0,55.045,55.1834,55.0357,55.1465,147336.0
2021-10-01 14:30:00,59.75,59.8,59.72,59.73,123710.0,55.1372,55.1834,55.1096,55.1188,123710.0
2021-10-01 15:00:00,59.73,59.95,59.73,59.85,333248.0,55.1188,55.3218,55.1188,55.2295,333248.0
2021-10-01 15:30:00,59.85,59.9,59.65,59.68,821256.0,55.2295,55.2757,55.045,55.0727,821256.0
2021-10-04 09:30:00,60.04,60.34,59.88,60.34,637887.0,55.4049,55.6817,55.2572,55.6817,637887.0
2021-10-04 10:00:00,60.33,60.55,60.3,60.38,515647.0,55.6725,55.8755,55.6448,55.7186,515647.0
2021-10-04 10:30:00,60.37,60.38,60.02,60.08,349930.0,55.7094,55.7186,55.3864,55.4418,349930.0
2021-10-04 11:00:00,60.07,60.35,60.06,60.17,437699.0,55.4325,55.6909,55.4233,55.5248,437699.0
2021-10-04 11:30:00,60.15,60.23,59.98,60.14,306260.0,55.5064,55.5802,55.3495,55.4971,306260.0
2021-10-04 12:00:00,60.14,60.16,60.06,60.13,163893.0,55.4971,55.5156,55.4233,55.4879,163893.0
2021-10-04 12:30:00,60.13,60.36,60.13,60.31,286013.0,55.4879,55.7002,55.4879,55.654,286013.0
2021-10-04 13:00:00,60.3,60.39,60.14,60.15,157822.0,55.6448,55.7278,55.4971,55.5064,157822.0
2021-10-04 13:30:00,60.15,60.25,60.15,60.16,258968.0,55.5064,55.5986,55.5064,55.5156,258968.0
2021-10-04 14:00:00,60.15,60.33,60.13,60.24,257662.0,55.5064,55.6725,55.4879,55.5894,257662.0
2021-10-04 14:30:00,60.23,60.41,60.18,60.36,237341.0,55.5802,55.7463,55.5341,55.7002,237341.0
2021-10-04 15:00:00,60.35,60.42,60.24,60.32,400576.0,55.6909,55.7555,55.5894,55.6632,400576.0
2021-10-04 15:30:00,60.32,60.55,60.31,60.54,1134480.0,55.6632,55.8755,55.654,55.8663,1134480.0
2021-10-05 09:30:00,60.13,60.42,60.08,60.26,521919.0,55.4879,55.7555,55.4418,55.6079,521919.0
2021-10-05 10:00:00,60.26,60.49,60.23,60.43,210360.0,55.6079,55.8201,55.5802,55.7648,210360.0
2021-10-05 10:30:00,60.43,60.44,60.28,60.37,238678.0,55.7648,55.774,55.6263,55.7094,238678.0
2021-10-05 11:00:00,60.36,60.49,60.29,60.33,370929.0,55.7002,55.8201,55.6356,55.6725,370929.0
2021-10-05 11:30:00,60.34,60.37,60.17,60.2,301431.0,55.6817,55.7094,55.5248,55.5525,301431.0
2021-10-05 12:00:00,60.2,60.34,60.17,60.33,194242.0,55.5525,55.6817,55.5248,55.6725,194242.0
2021-10-05 12:30:00,60.32,60.33,60.23,60.26,124969.0,55.6632,55.6725,55.5802,55.6079,124969.0
2021-10-05 13:00:00,60.26,60.29,60.14,60.15,126653.0,55.6079,55.6356,55.4971,55.5064,126653.0
2021-10-05 13:30:00,60.15,60.21,60.13,60.2,150369.0,55.5064,55.5617,55.4879,55.5525,150369.0
2021-10-05 14:00:00,60.19,60.25,60.13,60.22,113000.0,55.5433,55.5986,55.4879,55.571,113000.0
2021-10-05 14:30:00,60.22,60.35,60.21,60.28,160456.0,55.571,55.6909,55.5617,55.6263,160456.0
2021-10-05 15:00:00,60.27,60.28,60.03,60.06,190468.0,55.6171,55.6263,55.3956,55.4233,190468.0
2021-10-05 15:30:00,60.06,60.08,59.87,59.88,432702.0,55.4233,55.4418,55.248,55.2572,432702.0
2021-10-06 09:30:00,59.65,59.7,59.39,59.47,553785.0,55.045,55.0911,54.805,54.8789,553785.0
2021-10-06 10:00:00,59.48,59.72,59.34,59.62,401132.0,54.8881,55.1096,54.7589,55.0173,401132.0
2021-10-06 10:30:00,59.62,59.68,59.44,59.59,338725.0,55.0173,55.0727,54.8512,54.9896,338725.0
2021-10-06 11:00:00,59.58,59.58,59.33,59.34,142061.0,54.9804,54.9804,54.7497,54.7589,142061.0
2021-10-06 11:30:00,59.34,59.44,59.3,59.38,213729.0,54.7589,54.8512,54.722,54.7958,213729.0
2021-10-06 12:00:00,59.38,59.42,59.31,59.39,170004.0,54.7958,54.8327,54.7312,54.805,170004.0
2021-10-06 12:30:00,59.39,59.47,59.31,59.37,133182.0,54.805,54.8789,54.7312,54.7866,133182.0
2021-10-06 13:00:00,59.38,59.45,59.22,59.45,157142.0,54.7958,54.8604,54.6482,54.8604,157142.0
2021-10-06 13:30:00,59.45,59.65,59.45,59.57,75644.0,54.8604,55.045,54.8604,54.9711,75644.0
2021-10-06 14:00:00,59.57,59.71,59.52,59.7,131430.0,54.9711,55.1003,54.925,55.0911,131430.0
2021-10-06 14:30:00,59.7,59.8,59.69,59.72,93834.0,55.0911,55.1834,55.0819,55.1096,93834.0
2021-10-06 15:00:00,59.72,59.78,59.63,59.72,115134.0,55.1096,55.1649,55.0265,55.1096,115134.0
2021-10-06 15:30:00,59.7,59.91,59.64,59.88,305670.0,55.0911,55.2849,55.0357,55.2572,305670.0
2021-10-07 09:30:00,59.57,60.26,59.53,60.21,554575.0,54.9711,55.6079,54.9342,55.5617,554575.0
2021-10-07 10:00:00,60.21,60.52,60.17,60.36,299279.0,55.5617,55.8478,55.5248,55.7002,299279.0
2021-10-07 10:30:00,60.36,60.53,60.35,60.46,311047.0,55.7002,55.857,55.6909,55.7924,311047.0
2021-10-07 11:00:00,60.45,60.51,60.37,60.46,370736.0,55.7832,55.8386,55.7094,55.7924,370736.0
2021-10-07 11:30:00,60.47,60.64,60.45,60.57,197656.0,55.8017,55.9585,55.7832,55.8939,197656.0
2021-10-07 12:00:00,60.56,60.58,60.48,60.56,113980.0,55.8847,55.9032,55.8109,55.8847,113980.0
2021-10-07 12:30:00,60.56,60.62,60.54,60.6,209207.0,55.8847,55.9401,55.8663,55.9216,209207.0
2021-10-07 13:00:00,60.6,60.62,60.54,60.59,109740.0,55.9216,55.9401,55.8663,55.9124,109740.0
2021-10-07 13:30:00,60.58,60.61,60.55,60.59,100252.0,55.9032,55.9309,55.8755,55.9124,100252.0
2021-10-07 14:00:00,60.59,60.59,60.42,60.42,64232.0,55.9124,55.9124,55.7555,55.7555,64232.0
2021-10-07 14:30:00,60.43,60.44,60.34,60.38,139528.0,55.7648,55.774,55.6817,55.7186,139528.0
2021-10-07 15:00:00,60.38,60.44,60.36,60.4,141264.0,55.7186,55.774,55.7002,55.7371,141264.0
2021-10-07 15:30:00,60.39,60.43,60.32,60.35,539603.0,55.7278,55.7648,55.6632,55.6909,539603.0
2021-10-08 09:30:00,60.7,61.11,60.7,60.83,611831.0,56.0139,56.3923,56.0139,56.1339,611831.0
2021-10-08 10:00:00,60.83,60.88,60.58,60.65,226751.0,56.1339,56.18,55.9032,55.9678,226751.0
2021-10-08 10:30:00,60.66,60.7,60.54,60.59,185721.0,55.977,56.0139,55.8663,55.9124,185721.0
2021-10-08 11:00:00,60.59,60.64,60.55,60.62,127704.0,55.9124,55.9585,55.8755,55.9401,127704.0
2021-10-08 11:30:00,60.62,60.71,60.53,60.58,276991.0,55.9401,56.0231,55.857,55.9032,276991.0
2021-10-08 12:00:00,60.57,60.63,60.55,60.55,77285.0,55.8939,55.9493,55.8755,55.8755,77285.0
2021-10-08 12:30:00,60.55,60.65,60.54,60.62,126305.0,55.8755,55.9678,55.8663,55.9401,126305.0
2021-10-08 13:00:00,60.62,60.63,60.48,60.55,100719.0,55.9401,55.9493,55.8109,55.8755,100719.0
2021-10-08 13:30:00,60.54,60.6,60.52,60.6,115872.0,55.8663,55.9216,55.8478,55.9216,115872.0
2021-10-08 14:00:00,60.61,60.63,60.55,60.61,159063.0,55.9309,55.9493,55.8755,55.9309,159063.0
2021-10-08 14:30:00,60.6,60.67,60.59,60.65,181306.0,55.9216,55.9862,55.9124,55.9678,181306.0
2021-10-08 15:00:00,60.65,60.73,60.62,60.69,118268.0,55.9678,56.0416,55.9401,56.0047,118268.0
2021-10-08 15:30:00,60.69,60.72,60.6,60.63,319454.0,56.0047,56.0324,55.9216,55.9493,319454.0
2021-10-11 09:30:00,61.04,61.13,60.87,61.03,446043.0,56.3277,56.4107,56.1708,56.3184,446043.0
2021-10-11 10:00:00,61.04,61.25,61.03,61.23,232473.0,56.3277,56.5214,56.3184,56.503,232473.0
2021-10-11 10:30:00,61.23,61.31,61.2,61.3,355060.0,56.503,56.5768,56.4753,56.5676,355060.0
2021-10-11 11:00:00,61.3,61.31,61.1,61.17,313278.0,56.5676,56.5768,56.383,56.4476,313278.0
2021-10-11 11:30:00,61.17,61.34,61.17,61.28,259283.0,56.4476,56.6045,56.4476,56.5491,259283.0
2021-10-11 12:00:00,61.29,61.29,61.2,61.22,110638.0,56.5584,56.5584,56.4753,56.4938,110638.0
2021-10-11 12:30:00,61.22,61.23,61.03,61.05,60563.0,56.4938,56.503,56.3184,56.3369,60563.0
2021-10-11 13:00:00,61.05,61.05,60.93,60.96,148429.0,56.3369,56.3369,56.2262,56.2538,148429.0
2021-10-11 13:30:00,60.95,60.96,60.83,60.89,150593.0,56.2446,56.2538,56.1339,56.1892,150593.0
2021-10-11 14:00:00,60.9,60.94,60.87,60.91,113722.0,56.1985,56.2354,56.1708,56.2077,113722.0
2021-10-11 14:30:00,60.92,61.01,60.91,60.97,90933.0,56.2169,56.3,56.2077,56.2631,90933.0
2021-10-11 15:00:00,60.98,61.0,60.9,60.93,97777.0,56.2723,56.2907,56.1985,56.2262,97777.0
2021-10-11 15:30:00,60.93,60.93,60.79,60.79,696126.0,56.2262,56.2262,56.097,56.097,696126.0
2021-10-12 09:30:00,60.79,60.85,60.26,60.28,693549.0,56.097,56.1523,55.6079,55.6263,693549.0
2021-10-12 10:00:00,60.26,60.52,60.2,60.4,195708.0,55.6079,55.8478,55.5525,55.7371,195708.0
2021-10-12 10:30:00,60.38,60.41,60.22,60.24,298898.0,55.7186,55.7463,55.571,55.5894,298898.0
2021-10-12 11:00:00,60.25,60.48,60.24,60.37,186112.0,55.5986,55.8109,55.5894,55.7094,186112.0
2021-10-12 11:30:00,60.38,60.43,60.34,60.39,78747.0,55.7186,55.7648,55.6817,55.7278,78747.0
2021-10-12 12:00:00,60.4,60.44,60.34,60.35,97813.0,55.7371,55.774,55.6817,55.6909,97813.0
2021-10-12 12:30:00,60.34,60.41,60.28,60.4,67340.0,55.6817,55.7463,55.6263,55.7371,67340.0
2021-10-12 13:00:00,60.4,60.43,60.35,60.39,48958.0,55.7371,55.7648,55.6909,55.7278,48958.0
2021-10-12 13:30:00,60.39,60.43,60.34,60.36,86278.0,55.7278,55.7648,55.6817,55.7002,86278.0
2021-10-12 14:00:00,60.35,60.42,60.33,60.34,96131.0,55.6909,55.7555,55.6725,55.6817,96131.0
2021-10-12 14:30:00,60.34,60.34,60.25,60.29,89556.0,55.6817,55.6817,55.5986,55.6356,89556.0
2021-10-12 15:00:00,60.28,60.37,60.26,60.37,101080.0,55.6263,55.7094,55.6079,55.7094,101080.0
2021-10-12 15:30:00,60.36,60.37,60.23,60.27,261826.0,55.7002,55.7094,55.5802,55.6171,261826.0
2021-10-13 09:30:00,60.01,60.44,60.01,60.26,559814.0,55.3772,55.774,55.3772,55.6079,559814.0
2021-10-13 10:00:00,60.29,60.36,60.14,60.25,232286.0,55.6356,55.7002,55.4971,55.5986,232286.0
2021-10-13 10:30:00,60.25,60.42,60.16,60.41,384817.0,55.5986,55.7555,55.5156,55.7463,384817.0
2021-10-13 11:00:00,60.42,60.53,60.37,60.4,147628.0,55.7555,55.857,55.7094,55.7371,147628.0
2021-10-13 11:30:00,60.41,60.57,60.33,60.41,163855.0,55.7463,55.8939,55.6725,55.7463,163855.0
2021-10-13 12:00:00,60.41,60.52,60.37,60.48,118484.0,55.7463,55.8478,55.7094,55.8109,118484.0
2021-10-13 12:30:00,60.48,60.49,60.39,60.48,112393.0,55.8109,55.8201,55.7278,55.8109,112393.0
2021-10-13 13:00:00,60.48,60.59,60.46,60.58,75921.0,55.8109,55.9124,55.7924,55.9032,75921.0
2021-10-13 13:30:00,60.59,60.63,60.53,60.54,81338.0,55.9124,55.9493,55.857,55.8663,81338.0
2021-10-13 14:00:00,60.53,60.66,60.49,60.6,357626.0,55.857,55.977,55.8201,55.9216,357626.0
2021-10-13 14:30:00,60.6,60.6,60.5,60.55,182921.0,55.9216,55.9216,55.8293,55.8755,182921.0
2021-10-13 15:00:00,60.55,60.56,60.43,60.44,158363.0,55.8755,55.8847,55.7648,55.774,158363.0
2021-10-13 15:30:00,60.45,60.5,60.4,60.46,411780.0,55.7832,55.8293,55.7371,55.7924,411780.0
2021-10-14 09:30:00,60.39,60.58,60.22,60.31,409385.0,55.7278,55.9032,55.571,55.654,409385.0
2021-10-14 10:00:00,60.31,60.45,60.16,60.21,277801.0,55.654,55.7832,55.5156,55.5617,277801.0
2021-10-14 10:30:00,60.22,60.31,60.12,60.17,266674.0,55.571,55.654,55.4787,55.5248,266674.0
2021-10-14 11:00:00,60.17,60.3,60.14,60.25,248497.0,55.5248,55.6448,55.4971,55.5986,248497.0
2021-10-14 11:30:00,60.25,60.33,60.17,60.27,149524.0,55.5986,55.6725,55.5248,55.6171,149524.0
2021-10-14 12:00:00,60.27,60.34,60.25,60.31,106162.0,55.6171,55.6817,55.5986,55.654,106162.0
2021-10-14 12:30:00,60.3,60.31,60.14,60.16,103083.0,55.6448,55.654,55.4971,55.5156,103083.0
2021-10-14 13:00:00,60.15,60.21,60.12,60.15,84250.0,55.5064,55.5617,55.4787,55.5064,84250.0
2021-10-14 13:30:00,60.16,60.19,60.06,60.06,144161.0,55.5156,55.5433,55.4233,55.4233,144161.0
2021-10-14 14:00:00,60.07,60.08,59.95,59.98,245719.0,55.4325,55.4418,55.3218,55.3495,245719.0
2021-10-14 14:30:00,59.98,60.0,59.87,59.88,201952.0,55.3495,55.3679,55.248,55.2572,201952.0
2021-10-14 15:00:00,59.88,59.95,59.79,59.94,309408.0,55.2572,55.3218,55.1742,55.3126,309408.0
2021-10-14 15:30:00,59.94,59.94,59.63,59.68,1329805.0,55.3126,55.3126,55.0265,55.0727,1329805.0
2021-10-15 09:30:00,60.28,60.47,60.08,60.45,530623.0,55.6263,55.8017,55.4418,55.7832,530623.0
2021-10-15 10:00:00,60.46,60.54,60.23,60.23,303304.0,55.7924,55.8663,55.5802,55.5802,303304.0
2021-10-15 10:30:00,60.23,60.38,60.23,60.32,264551.0,55.5802,55.7186,55.5802,55.6632,264551.0
2021-10-15 11:00:00,60.32,60.4,60.26,60.36,229648.0,55.6632,55.7371,55.6079,55.7002,229648.0
2021-10-15 11:30:00,60.35,60.43,60.27,60.3,149201.0,55.6909,55.7648,55.6171,55.6448,149201.0
2021-10-15 12:00:00,60.31,60.35,60.29,60.3,64466.0,55.654,55.6909,55.6356,55.6448,64466.0
2021-10-15 12:30:00,60.3,60.38,60.29,60.36,94743.0,55.6448,55.7186,55.6356,55.7002,94743.0
2021-10-15 13:00:00,60.36,60.36,60.28,60.29,91465.0,55.7002,55.7002,55.6263,55.6356,91465.0
2021-10-15 13:30:00,60.29,60.34,60.27,60.28,72229.0,55.6356,55.6817,55.6171,55.6263,72229.0
2021-10-15 14:00:00,60.28,60.33,60.24,60.27,195397.0,55.6263,55.6725,55.5894,55.6171,195397.0
2021-10-15 14:30:00,60.27,60.34,60.21,60.31,115303.0,55.6171,55.6817,55.5617,55.654,115303.0
2021-10-15 15:00:00,60.3,60.3,60.18,60.26,167893.0,55.6448,55.6448,55.5341,55.6079,167893.0
2021-10-15 15:30:00,60.26,60.3,60.13,60.22,602478.0,55.6079,55.6448,55.4879,55.571,602478.0
2021-10-18 09:30:00,59.8,59.87,59.47,59.67,437925.0,55.1834,55.248,54.8789,55.0634,437925.0
2021-10-18 10:00:00,59.67,59.68,59.46,59.62,232743.0,55.0634,55.0727,54.8696,55.0173,232743.0
2021-10-18 10:30:00,59.61,59.7,59.57,59.69,121889.0,55.0081,55.0911,54.9711,55.0819,121889.0
2021-10-18 11:00:00,59.68,59.68,59.48,59.54,194502.0,55.0727,55.0727,54.8881,54.9435,194502.0
2021-10-18 11:30:00,59.55,59.62,59.43,59.48,244473.0,54.9527,55.0173,54.842,54.8881,244473.0
2021-10-18 12:00:00,59.48,59.52,59.4,59.43,126259.0,54.8881,54.925,54.8143,54.842,126259.0
2021-10-18 12:30:00,59.43,59.45,59.22,59.22,149398.0,54.842,54.8604,54.6482,54.6482,149398.0
2021-10-18 13:00:00,59.23,59.27,59.18,59.23,105157.0,54.6574,54.6943,54.6113,54.6574,105157.0
2021-10-18 13:30:00,59.22,59.25,59.12,59.14,114190.0,54.6482,54.6758,54.5559,54.5743,114190.0
2021-10-18 14:00:00,59.14,59.25,59.14,59.23,93223.0,54.5743,54.6758,54.5743,54.6574,93223.0
2021-10-18 14:30:00,59.23,59.27,59.18,59.24,131310.0,54.6574,54.6943,54.6113,54.6666,131310.0
2021-10-18 15:00:00,59.25,59.27,59.22,59.23,107842.0,54.6758,54.6943,54.6482,54.6574,107842.0
2021-10-18 15:30:00,59.23,59.29,59.2,59.29,572064.0,54.6574,54.7128,54.6297,54.7128,572064.0
2021-10-19 09:30:00,59.56,59.94,59.51,59.93,390060.0,54.9619,55.3126,54.9158,55.3034,390060.0
2021-10-19 10:00:00,59.93,60.14,59.93,60.13,321240.0,55.3034,55.4971,55.3034,55.4879,321240.0
2021-10-19 10:30:00,60.13,60.17,59.97,60.14,316229.0,55.4879,55.5248,55.3403,55.4971,316229.0
2021-10-19 11:00:00,60.13,60.41,60.1,60.36,185328.0,55.4879,55.7463,55.4602,55.7002,185328.0
2021-10-19 11:30:00,60.36,60.4,60.26,60.29,249204.0,55.7002,55.7371,55.6079,55.6356,249204.0
2021-10-19 12:00:00,60.29,60.39,60.28,60.37,96329.0,55.6356,55.7278,55.6263,55.7094,96329.0
2021-10-19 12:30:00,60.37,60.49,60.37,60.38,158523.0,55.7094,55.8201,55.7094,55.7186,158523.0
2021-10-19 13:00:00,60.38,60.38,60.26,60.29,84501.0,55.7186,55.7186,55.6079,55.6356,84501.0
2021-10-19 13:30:00,60.29,60.31,60.21,60.25,128234.0,55.6356,55.654,55.5617,55.5986,128234.0
2021-10-19 14:00:00,60.25,60.26,60.14,60.17,141772.0,55.5986,55.6079,55.4971,55.5248,141772.0
2021-10-19 14:30:00,60.17,60.21,60.12,60.19,151403.0,55.5248,55.5617,55.4787,55.5433,151403.0
2021-10-19 15:00:00,60.19,60.28,60.17,60.28,95669.0,55.5433,55.6263,55.5248,55.6263,95669.0
2021-10-19 15:30:00,60.28,60.29,60.14,60.16,277780.0,55.6263,55.6356,55.4971,55.5156,277780.0
2021-10-20 09:30:00,60.29,60.57,60.23,60.32,479943.0,55.6356,55.8939,55.5802,55.6632,479943.0
2021-10-20 10:00:00,60.32,60.4,60.22,60.27,187515.0,55.6632,55.7371,55.571,55.6171,187515.0
2021-10-20 10:30:00,60.26,60.42,60.22,60.38,176235.0,55.6079,55.7555,55.571,55.7186,176235.0
2021-10-20 11:00:00,60.38,60.49,60.33,60.47,238975.0,55.7186,55.8201,55.6725,55.8017,238975.0
2021-10-20 11:30:00,60.47,60.59,60.46,60.58,147480.0,55.8017,55.9124,55.7924,55.9032,147480.0
2021-10-20 12:00:00,60.57,60.66,60.54,60.64,137903.0,55.8939,55.977,55.8663,55.9585,137903.0
2021-10-20 12:30:00,60.64,60.68,60.59,60.6,111588.0,55.9585,55.9955,55.9124,55.9216,111588.0
2021-10-20 13:00:00,60.6,60.61,60.56,60.6,98950.0,55.9216,55.9309,55.8847,55.9216,98950.0
2021-10-20 13:30:00,60.6,60.69,60.58,60.68,97113.0,55.9216,56.0047,55.9032,55.9955,97113.0
2021-10-20 14:00:00,60.69,60.78,60.68,60.77,101817.0,56.0047,56.0877,55.9955,56.0785,101817.0
2021-10-20 14:30:00,60.77,60.77,60.72,60.73,65351.0,56.0785,56.0785,56.0324,56.0416,65351.0
2021-10-20 15:00:00,60.73,60.75,60.66,60.69,196943.0,56.0416,56.06,55.977,56.0047,196943.0
2021-10-20 15:30:00,60.68,60.68,60.59,60.63,413335.0,55.9955,55.9955,55.9124,55.9493,413335.0
2021-10-21 09:30:00,60.52,60.74,60.48,60.74,359820.0,55.8478,56.0508,55.8109,56.0508,359820.0
2021-10-21 10:00:00,60.75,61.11,60.75,61.11,236246.0,56.06,56.3923,56.06,56.3923,236246.0
2021-10-21 10:30:00,61.11,61.17,61.02,61.15,174058.0,56.3923,56.4476,56.3092,56.4292,174058.0
2021-10-21 11:00:00,61.15,61.19,61.03,61.04,115411.0,56.4292,56.4661,56.3184,56.3277,115411.0
2021-10-21 11:30:00,61.04,61.11,60.96,61.01,154441.0,56.3277,56.3923,56.2538,56.3,154441.0
2021-10-21 12:00:00,61.01,61.08,60.96,61.03,131230.0,56.3,56.3646,56.2538,56.3184,131230.0
2021-10-21 12:30:00,61.04,61.06,61.0,61.03,63192.0,56.3277,56.3461,56.2907,56.3184,63192.0
2021-10-21 13:00:00,61.02,61.04,60.97,61.0,83710.0,56.3092,56.3277,56.2631,56.2907,83710.0
2021-10-21 13:30:00,61.01,61.02,60.96,61.02,87739.0,56.3,56.3092,56.2538,56.3092,87739.0
2021-10-21 14:00:00,61.03,61.12,61.01,61.11,107334.0,56.3184,56.4015,56.3,56.3923,107334.0
2021-10-21 14:30:00,61.11,61.15,61.08,61.1,77633.0,56.3923,56.4292,56.3646,56.383,77633.0
2021-10-21 15:00:00,61.1,61.17,61.09,61.12,103248.0,56.383,56.4476,56.3738,56.4015,103248.0
2021-10-21 15:30:00,61.11,61.25,61.09,61.22,344096.0,56.3923,56.5214,56.3738,56.4938,344096.0
2021-10-22 09:30:00,61.89,62.05,61.68,61.91,654754.0,57.112,57.2597,56.9182,57.1305,654754.0
2021-10-22 10:00:00,61.92,62.06,61.86,61.96,292972.0,57.1397,57.2689,57.0844,57.1766,292972.0
2021-10-22 10:30:00,61.96,62.06,61.89,62.05,147745.0,57.1766,57.2689,57.112,57.2597,147745.0
2021-10-22 11:00:00,62.05,62.06,61.91,61.95,193583.0,57.2597,57.2689,57.1305,57.1674,193583.0
2021-10-22 11:30:00,61.96,62.02,61.71,61.75,159023.0,57.1766,57.232,56.9459,56.9828,159023.0
2021-10-22 12:00:00,61.74,62.01,61.68,61.79,426176.0,56.9736,57.2228,56.9182,57.0198,426176.0
2021-10-22 12:30:00,61.78,61.81,61.74,61.75,115962.0,57.0105,57.0382,56.9736,56.9828,115962.0
2021-10-22 13:00:00,61.75,61.82,61.72,61.81,68727.0,56.9828,57.0474,56.9552,57.0382,68727.0
2021-10-22 13:30:00,61.8,61.88,61.8,61.82,66398.0,57.029,57.1028,57.029,57.0474,66398.0
2021-10-22 14:00:00,61.82,61.95,61.82,61.94,74746.0,57.0474,57.1674,57.0474,57.1582,74746.0
2021-10-22 14:30:00,61.95,62.0,61.88,61.88,84498.0,57.1674,57.2135,57.1028,57.1028,84498.0
2021-10-22 15:00:00,61.88,61.9,61.74,61.75,274132.0,57.1028,57.1213,56.9736,56.9828,274132.0
2021-10-22 15:30:00,61.76,61.87,61.75,61.8,685046.0,56.9921,57.0936,56.9828,57.029,685046.0
2021-10-25 09:30:00,61.94,61.96,61.42,61.75,426603.0,57.1582,57.1766,56.6783,56.9828,426603.0
2021-10-25 10:00:00,61.74,61.78,61.62,61.69,167881.0,56.9736,57.0105,56.8629,56.9275,167881.0
2021-10-25 10:30:00,61.68,61.68,61.33,61.46,254662.0,56.9182,56.9182,56.5953,56.7152,254662.0
2021-10-25 11:00:00,61.45,61.48,61.35,61.48,189105.0,56.706,56.7337,56.6137,56.7337,189105.0
2021-10-25 11:30:00,61.48,61.57,61.45,61.57,177889.0,56.7337,56.8167,56.706,56.8167,177889.0
2021-10-25 12:00:00,61.57,61.7,61.57,61.64,154651.0,56.8167,56.9367,56.8167,56.8813,154651.0
2021-10-25 12:30:00,61.63,61.75,61.63,61.75,100975.0,56.8721,56.9828,56.8721,56.9828,100975.0
2021-10-25 13:00:00,61.75,61.75,61.63,61.65,155510.0,56.9828,56.9828,56.8721,56.8906,155510.0
2021-10-25 13:30:00,61.65,61.68,61.59,61.67,113536.0,56.8906,56.9182,56.8352,56.909,113536.0
2021-10-25 14:00:00,61.66,61.69,61.6,61.68,78160.0,56.8998,56.9275,56.8444,56.9182,78160.0
2021-10-25 14:30:00,61.68,61.73,61.6,61.69,184412.0,56.9182,56.9644,56.8444,56.9275,184412.0
2021-10-25 15:00:00,61.69,61.76,61.65,61.74,113397.0,56.9275,56.9921,56.8906,56.9736,113397.0
2021-10-25 15:30:00,61.74,61.8,61.69,61.77,415810.0,56.9736,57.029,56.9275,57.0013,415810.0
2021-10-26 09:30:00,61.93,62.05,61.79,62.0,317361.0,57.1489,57.2597,57.0198,57.2135,317361.0
2021-10-26 10:00:00,61.99,62.15,61.92,62.09,111941.0,57.2043,57.352,57.1397,57.2966,111941.0
2021-10-26 10:30:00,62.09,62.13,61.89,61.97,129372.0,57.2966,57.3335,57.112,57.1859,129372.0
2021-10-26 11:00:00,61.98,62.06,61.9,62.04,146650.0,57.1951,57.2689,57.1213,57.2505,146650.0
2021-10-26 11:30:00,62.04,62.12,61.93,62.08,101797.0,57.2505,57.3243,57.1489,57.2874,101797.0
2021-10-26 12:00:00,62.08,62.13,62.01,62.03,61824.0,57.2874,57.3335,57.2228,57.2412,61824.0
2021-10-26 12:30:00,62.05,62.25,62.04,62.23,228466.0,57.2597,57.4442,57.2505,57.4258,228466.0
2021-10-26 13:00:00,62.24,62.28,62.17,62.27,154236.0,57.435,57.4719,57.3704,57.4627,154236.0
2021-10-26 13:30:00,62.27,62.35,62.18,62.23,173567.0,57.4627,57.5365,57.3796,57.4258,173567.0
2021-10-26 14:00:00,62.23,62.25,62.17,62.18,58160.0,57.4258,57.4442,57.3704,57.3796,58160.0
2021-10-26 14:30:00,62.18,62.27,62.16,62.25,53586.0,57.3796,57.4627,57.3612,57.4442,53586.0
2021-10-26 15:00:00,62.25,62.33,62.24,62.3,120132.0,57.4442,57.5181,57.435,57.4904,120132.0
2021-10-26 15:30:00,62.3,62.34,62.27,62.29,285231.0,57.4904,57.5273,57.4627,57.4812,285231.0
2021-10-27 09:30:00,62.63,62.69,62.08,62.15,324390.0,57.7949,57.8503,57.2874,57.352,324390.0
2021-10-27 10:00:00,62.16,62.23,61.87,61.99,147954.0,57.3612,57.4258,57.0936,57.2043,147954.0
2021-10-27 10:30:00,62.0,62.0,61.8,61.89,97070.0,57.2135,57.2135,57.029,57.112,97070.0
2021-10-27 11:00:00,61.88,61.97,61.66,61.7,107854.0,57.1028,57.1859,56.8998,56.9367,107854.0
2021-10-27 11:30:00,61.7,61.75,61.6,61.72,184331.0,56.9367,56.9828,56.8444,56.9552,184331.0
2021-10-27 12:00:00,61.73,61.88,61.71,61.87,58406.0,56.9644,57.1028,56.9459,57.0936,58406.0
2021-10-27 12:30:00,61.86,61.87,61.78,61.79,45756.0,57.0844,57.0936,57.0105,57.0198,45756.0
2021-10-27 13:00:00,61.79,61.86,61.73,61.83,79382.0,57.0198,57.0844,56.9644,57.0567,79382.0
2021-10-27 13:30:00,61.83,61.85,61.73,61.76,66700.0,57.0567,57.0751,56.9644,56.9921,66700.0
2021-10-27 14:00:00,61.75,61.85,61.72,61.84,111120.0,56.9828,57.0751,56.9552,57.0659,111120.0
2021-10-27 14:30:00,61.84,61.84,61.73,61.74,90167.0,57.0659,57.0659,56.9644,56.9736,90167.0
2021-10-27 15:00:00,61.75,61.77,61.65,61.76,107694.0,56.9828,57.0013,56.8906,56.9921,107694.0
2021-10-27 15:30:00,61.76,61.81,61.71,61.76,452213.0,56.9921,57.0382,56.9459,56.9921,452213.0
2021-10-28 09:30:00,62.03,62.86,61.99,62.25,404000.0,57.2412,58.0072,57.2043,57.4442,404000.0
2021-10-28 10:00:00,62.26,62.37,62.13,62.22,213272.0,57.4535,57.555,57.3335,57.4166,213272.0
2021-10-28 10:30:00,62.24,62.52,62.22,62.46,105060.0,57.435,57.6934,57.4166,57.638,105060.0
2021-10-28 11:00:00,62.46,62.62,62.4,62.44,117678.0,57.638,57.7857,57.5827,57.6196,117678.0
2021-10-28 11:30:00,62.44,62.51,62.31,62.33,119467.0,57.6196,57.6842,57.4996,57.5181,119467.0
2021-10-28 12:00:00,62.33,62.36,62.22,62.22,51606.0,57.5181,57.5458,57.4166,57.4166,51606.0
2021-10-28 12:30:00,62.22,62.27,62.15,62.16,45217.0,57.4166,57.4627,57.352,57.3612,45217.0
2021-10-28 13:00:00,62.17,62.2,62.14,62.2,44037.0,57.3704,57.3981,57.3427,57.3981,44037.0
2021-10-28 13:30:00,62.2,62.36,62.2,62.29,151714.0,57.3981,57.5458,57.3981,57.4812,151714.0
2021-10-28 14:00:00,62.3,62.34,62.23,62.24,62538.0,57.4904,57.5273,57.4258,57.435,62538.0
2021-10-28 14:30:00,62.24,62.27,62.19,62.2,61544.0,57.435,57.4627,57.3889,57.3981,61544.0
2021-10-28 15:00:00,62.19,62.21,62.0,62.0,194517.0,57.3889,57.4073,57.2135,57.2135,194517.0
2021-10-28 15:30:00,62.01,62.27,62.0,62.23,436365.0,57.2228,57.4627,57.2135,57.4258,436365.0
2021-10-29 09:30:00,62.39,62.46,62.16,62.36,271467.0,57.5734,57.638,57.3612,57.5458,271467.0
2021-10-29 10:00:00,62.35,62.37,62.07,62.18,128084.0,57.5365,57.555,57.2781,57.3796,128084.0
2021-10-29 10:30:00,62.18,62.31,62.1,62.18,128548.0,57.3796,57.4996,57.3058,57.3796,128548.0
2021-10-29 11:00:00,62.19,62.24,62.14,62.18,159111.0,57.3889,57.435,57.3427,57.3796,159111.0
2021-10-29 11:30:00,62.2,62.3,61.96,62.18,475690.0,57.3981,57.4904,57.1766,57.3796,475690.0
2021-10-29 12:00:00,62.17,62.17,62.08,62.1,141038.0,57.3704,57.3704,57.2874,57.3058,141038.0
2021-10-29 12:30:00,62.11,62.14,62.03,62.09,137548.0,57.3151,57.3427,57.2412,57.2966,137548.0
2021-10-29 13:00:00,62.09,62.14,62.04,62.11,140589.0,57.2966,57.3427,57.2505,57.3151,140589.0
2021-10-29 13:30:00,62.11,62.22,62.07,62.19,128171.0,57.3151,57.4166,57.2781,57.3889,128171.0
2021-10-29 14:00:00,62.18,62.18,62.09,62.09,190442.0,57.3796,57.3796,57.2966,57.2966,190442.0
2021-10-29 14:30:00,62.08,62.16,62.03,62.14,175462.0,57.2874,57.3612,57.2412,57.3427,175462.0
2021-10-29 15:00:00,62.15,62.37,62.15,62.31,70905.0,57.352,57.555,57.352,57.4996,70905.0
2021-10-29 15:30:00,62.3,62.45,62.27,62.38,278777.0,57.4904,57.6288,57.4627,57.5642,278777.0
2021-11-01 09:30:00,62.19,62.44,62.04,62.41,252480.0,57.3889,57.6196,57.2505,57.5919,252480.0
2021-11-01 10:00:00,62.38,62.44,62.23,62.29,150372.0,57.5642,57.6196,57.4258,57.4812,150372.0
2021-11-01 10:30:00,62.29,62.43,62.23,62.4,108920.0,57.4812,57.6103,57.4258,57.5827,108920.0
2021-11-01 11:00:00,62.4,62.73,62.4,62.7,242896.0,57.5827,57.8872,57.5827,57.8595,242896.0
2021-11-01 11:30:00,62.71,62.78,62.6,62.66,118413.0,57.8687,57.9333,57.7672,57.8226,118413.0
2021-11-01 12:00:00,62.66,62.66,62.47,62.55,110109.0,57.8226,57.8226,57.6473,57.7211,110109.0
2021-11-01 12:30:00,62.54,62.58,62.4,62.41,175667.0,57.7119,57.7488,57.5827,57.5919,175667.0
2021-11-01 13:00:00,62.41,62.47,62.33,62.33,85225.0,57.5919,57.6473,57.5181,57.5181,85225.0
2021-11-01 13:30:00,62.33,62.36,62.24,62.25,111118.0,57.5181,57.5458,57.435,57.4442,111118.0
2021-11-01 14:00:00,62.25,62.32,62.25,62.3,68219.0,57.4442,57.5088,57.4442,57.4904,68219.0
2021-11-01 14:30:00,62.31,62.42,62.3,62.42,208505.0,57.4996,57.6011,57.4904,57.6011,208505.0
2021-11-01 15:00:00,62.42,62.54,62.41,62.42,161871.0,57.6011,57.7119,57.5919,57.6011,161871.0
2021-11-01 15:30:00,62.42,62.5,62.34,62.47,548714.0,57.6011,57.6749,57.5273,57.6473,548714.0
2021-11-02 09:30:00,62.94,63.16,62.63,62.94,440996.0,58.081,58.284,57.7949,58.081,440996.0
2021-11-02 10:00:00,62.95,63.11,62.84,63.1,237643.0,58.0902,58.2379,57.9887,58.2286,237643.0
2021-11-02 10:30:00,63.09,63.56,63.04,63.55,497358.0,58.2194,58.6531,58.1733,58.6439,497358.0
2021-11-02 11:00:00,63.55,63.84,63.54,63.78,289191.0,58.6439,58.9115,58.6347,58.8561,289191.0
2021-11-02 11:30:00,63.78,63.92,63.71,63.81,292884.0,58.8561,58.9853,58.7915,58.8838,292884.0
2021-11-02 12:00:00,63.82,63.98,63.81,63.95,167388.0,58.893,59.0407,58.8838,59.013,167388.0
2021-11-02 12:30:00,63.95,64.21,63.94,64.09,343057.0,59.013,59.2529,59.0038,59.1422,343057.0
2021-11-02 13:00:00,64.11,64.15,64.07,64.11,112094.0,59.1607,59.1976,59.1237,59.1607,112094.0
2021-11-02 13:30:00,64.12,64.15,64.0,64.07,141367.0,59.1699,59.1976,59.0591,59.1237,141367.0
2021-11-02 14:00:00,64.07,64.1,64.01,64.04,121252.0,59.1237,59.1514,59.0684,59.0961,121252.0
2021-11-02 14:30:00,64.05,64.06,63.94,63.95,128002.0,59.1053,59.1145,59.0038,59.013,128002.0
2021-11-02 15:00:00,63.95,63.96,63.73,63.75,155736.0,59.013,59.0222,58.81,58.8284,155736.0
2021-11-02 15:30:00,63.75,63.82,63.53,63.55,774939.0,58.8284,58.893,58.6254,58.6439,774939.0
2021-11-03 09:30:00,63.97,64.07,63.7,63.8,319299.0,59.0315,59.1237,58.7823,58.8746,319299.0
2021-11-03 10:00:00,63.79,63.92,63.65,63.9,248612.0,58.8654,58.9853,58.7362,58.9669,248612.0
2021-11-03 10:30:00,63.9,63.91,63.49,63.62,459674.0,58.9669,58.9761,58.5885,58.7085,459674.0
2021-11-03 11:00:00,63.6,63.63,63.44,63.58,179438.0,58.69,58.7177,58.5424,58.6716,179438.0
2021-11-03 11:30:00,63.57,63.78,63.51,63.72,140500.0,58.6623,58.8561,58.607,58.8008,140500.0
2021-11-03 12:00:00,63.72,63.75,63.59,63.73,92950.0,58.8008,58.8284,58.6808,58.81,92950.0
2021-11-03 12:30:00,63.72,63.73,63.55,63.6,164082.0,58.8008,58.81,58.6439,58.69,164082.0
2021-11-03 13:00:00,63.6,63.6,63.51,63.55,80529.0,58.69,58.69,58.607,58.6439,80529.0
2021-11-03 13:30:00,63.55,63.59,63.51,63.53,93141.0,58.6439,58.6808,58.607,58.6254,93141.0
2021-11-03 14:00:00,63.54,63.68,63.49,63.55,199290.0,58.6347,58.7638,58.5885,58.6439,199290.0
2021-11-03 14:30:00,63.55,63.62,63.46,63.52,361646.0,58.6439,58.7085,58.5608,58.6162,361646.0
2021-11-03 15:00:00,63.52,63.58,63.49,63.57,121259.0,58.6162,58.6716,58.5885,58.6623,121259.0
2021-11-03 15:30:00,63.57,63.87,63.56,63.82,407196.0,58.6623,58.9392,58.6531,58.893,407196.0
2021-11-04 09:30:00,63.79,63.99,63.52,63.69,601294.0,58.8654,59.0499,58.6162,58.7731,601294.0
2021-11-04 10:00:00,63.69,63.85,63.52,63.82,170374.0,58.7731,58.9207,58.6162,58.893,170374.0
2021-11-04 10:30:00,63.83,63.9,63.71,63.79,152507.0,58.9023,58.9669,58.7915,58.8654,152507.0
2021-11-04 11:00:00,63.8,63.86,63.58,63.74,220112.0,58.8746,58.93,58.6716,58.8192,220112.0
2021-11-04 11:30:00,63.74,63.78,63.59,63.62,112203.0,58.8192,58.8561,58.6808,58.7085,112203.0
2021-11-04 12:00:00,63.62,63.77,63.55,63.75,119757.0,58.7085,58.8469,58.6439,58.8284,119757.0
2021-11-04 12:30:00,63.75,63.82,63.5,63.54,130499.0,58.8284,58.893,58.5977,58.6347,130499.0
2021-11-04 13:00:00,63.54,63.7,63.53,63.66,46269.0,58.6347,58.7823,58.6254,58.7454,46269.0
2021-11-04 13:30:00,63.65,63.66,63.59,63.66,56874.0,58.7362,58.7454,58.6808,58.7454,56874.0
2021-11-04 14:00:00,63.65,63.67,63.57,63.66,63026.0,58.7362,58.7546,58.6623,58.7454,63026.0
2021-11-04 14:30:00,63.66,63.72,63.63,63.69,53563.0,58.7454,58.8008,58.7177,58.7731,53563.0
2021-11-04 15:00:00,63.69,63.71,63.62,63.65,199567.0,58.7731,58.7915,58.7085,58.7362,199567.0
2021-11-04 15:30:00,63.65,63.83,63.65,63.82,235428.0,58.7362,58.9023,58.7362,58.893,235428.0
2021-11-05 09:30:00,62.8,63.03,62.23,62.84,754763.0,57.9518,58.164,57.4258,57.9887,754763.0
2021-11-05 10:00:00,62.84,62.93,62.69,62.9,198240.0,57.9887,58.0717,57.8503,58.0441,198240.0
2021-11-05 10:30:00,62.9,63.0,62.7,62.86,298953.0,58.0441,58.1363,57.8595,58.0072,298953.0
2021-11-05 11:00:00,62.87,62.9,62.65,62.69,140140.0,58.0164,58.0441,57.8134,57.8503,140140.0
2021-11-05 11:30:00,62.68,62.79,62.56,62.57,343921.0,57.841,57.9426,57.7303,57.7395,343921.0
2021-11-05 12:00:00,62.58,62.73,62.51,62.73,129775.0,57.7488,57.8872,57.6842,57.8872,129775.0
2021-11-05 12:30:00,62.73,62.78,62.56,62.61,100340.0,57.8872,57.9333,57.7303,57.7765,100340.0
2021-11-05 13:00:00,62.61,62.67,62.39,62.41,78760.0,57.7765,57.8318,57.5734,57.5919,78760.0
2021-11-05 13:30:00,62.42,62.61,62.38,62.6,107189.0,57.6011,57.7765,57.5642,57.7672,107189.0
2021-11-05 14:00:00,62.6,62.75,62.59,62.67,108779.0,57.7672,57.9056,57.758,57.8318,108779.0
2021-11-05 14:30:00,62.67,62.82,62.65,62.75,98516.0,57.8318,57.9702,57.8134,57.9056,98516.0
2021-11-05 15:00:00,62.76,62.94,62.72,62.91,233417.0,57.9149,58.081,57.878,58.0533,233417.0
2021-11-05 15:30:00,62.91,63.14,62.89,63.09,608390.0,58.0533,58.2655,58.0348,58.2194,608390.0
2021-11-08 09:30:00,63.66,63.75,63.12,63.72,619579.0,58.7454,58.8284,58.2471,58.8008,619579.0
2021-11-08 10:00:00,63.72,63.86,63.5,63.76,452980.0,58.8008,58.93,58.5977,58.8377,452980.0
2021-11-08 10:30:00,63.76,63.87,63.53,63.55,364601.0,58.8377,58.9392,58.6254,58.6439,364601.0
2021-11-08 11:00:00,63.55,63.58,63.23,63.25,341252.0,58.6439,58.6716,58.3486,58.367,341252.0
2021-11-08 11:30:00,63.25,63.25,63.11,63.18,107616.0,58.367,58.367,58.2379,58.3024,107616.0
2021-11-08 12:00:00,63.17,63.25,63.08,63.15,111603.0,58.2932,58.367,58.2102,58.2748,111603.0
2021-11-08 12:30:00,63.16,63.24,63.13,63.21,95496.0,58.284,58.3578,58.2563,58.3301,95496.0
2021-11-08 13:00:00,63.2,63.21,63.14,63.14,111734.0,58.3209,58.3301,58.2655,58.2655,111734.0
2021-11-08 13:30:00,63.14,63.16,63.09,63.14,245151.0,58.2655,58.284,58.2194,58.2655,245151.0
2021-11-08 14:00:00,63.14,63.14,63.03,63.05,213424.0,58.2655,58.2655,58.164,58.1825,213424.0
2021-11-08 14:30:00,63.05,63.11,63.03,63.05,144369.0,58.1825,58.2379,58.164,58.1825,144369.0
2021-11-08 15:00:00,63.05,63.08,62.97,63.04,224364.0,58.1825,58.2102,58.1087,58.1733,224364.0
2021-11-08 15:30:00,63.04,63.05,62.98,63.0,614814.0,58.1733,58.1825,58.1179,58.1363,614814.0
2021-11-09 09:30:00,62.94,62.98,62.58,62.88,289227.0,58.081,58.1179,57.7488,58.0256,289227.0
2021-11-09 10:00:00,62.88,62.99,62.79,62.86,205769.0,58.0256,58.1271,57.9426,58.0072,205769.0
2021-11-09 10:30:00,62.86,62.97,62.79,62.83,257404.0,58.0072,58.1087,57.9426,57.9795,257404.0
2021-11-09 11:00:00,62.83,62.88,62.68,62.68,177615.0,57.9795,58.0256,57.841,57.841,177615.0
2021-11-09 11:30:00,62.68,62.86,62.6,62.83,309594.0,57.841,58.0072,57.7672,57.9795,309594.0
2021-11-09 12:00:00,62.83,62.9,62.79,62.83,156218.0,57.9795,58.0441,57.9426,57.9795,156218.0
2021-11-09 12:30:00,62.82,62.86,62.75,62.79,167747.0,57.9702,58.0072,57.9056,57.9426,167747.0
2021-11-09 13:00:00,62.79,62.82,62.76,62.79,73431.0,57.9426,57.9702,57.9149,57.9426,73431.0
2021-11-09 13:30:00,62.79,62.8,62.71,62.76,115582.0,57.9426,57.9518,57.8687,57.9149,115582.0
2021-11-09 14:00:00,62.76,62.76,62.68,62.71,177440.0,57.9149,57.9149,57.841,57.8687,177440.0
2021-11-09 14:30:00,62.72,62.81,62.65,62.76,218633.0,57.878,57.961,57.8134,57.9149,218633.0
2021-11-09 15:00:00,62.76,62.82,62.68,62.72,147631.0,57.9149,57.9702,57.841,57.878,147631.0
2021-11-09 15:30:00,62.73,62.78,62.68,62.69,392951.0,57.8872,57.9333,57.841,57.8503,392951.0
2021-11-10 09:30:00,63.27,63.45,63.11,63.17,385626.0,58.3855,58.5516,58.2379,58.2932,385626.0
2021-11-10 10:00:00,63.17,63.37,63.1,63.32,117079.0,58.2932,58.4778,58.2286,58.4316,117079.0
2021-11-10 10:30:00,63.3,63.32,63.15,63.21,147265.0,58.4132,58.4316,58.2748,58.3301,147265.0
2021-11-10 11:00:00,63.22,63.31,63.2,63.23,138238.0,58.3394,58.4224,58.3209,58.3486,138238.0
2021-11-10 11:30:00,63.23,63.33,63.16,63.3,118804.0,58.3486,58.4409,58.284,58.4132,118804.0
2021-11-10 12:00:00,63.3,63.32,63.24,63.3,67041.0,58.4132,58.4316,58.3578,58.4132,67041.0
2021-11-10 12:30:00,63.3,63.34,63.22,63.28,63544.0,58.4132,58.4501,58.3394,58.3947,63544.0
2021-11-10 13:00:00,63.28,63.28,63.14,63.27,112279.0,58.3947,58.3947,58.2655,58.3855,112279.0
2021-11-10 13:30:00,63.28,63.3,63.11,63.16,97677.0,58.3947,58.4132,58.2379,58.284,97677.0
2021-11-10 14:00:00,63.16,63.26,63.1,63.11,89439.0,58.284,58.3763,58.2286,58.2379,89439.0
2021-11-10 14:30:00,63.11,63.15,63.06,63.1,130761.0,58.2379,58.2748,58.1917,58.2286,130761.0
2021-11-10 15:00:00,63.11,63.14,62.97,63.06,146766.0,58.2379,58.2655,58.1087,58.1917,146766.0
2021-11-10 15:30:00,63.06,63.2,62.97,63.14,332843.0,58.1917,58.3209,58.1087,58.2655,332843.0
2021-11-11 09:30:00,63.04,63.15,62.91,63.1,338613.0,58.1733,58.2748,58.0533,58.2286,338613.0
2021-11-11 10:00:00,63.09,63.16,62.98,63.15,151908.0,58.2194,58.284,58.1179,58.2748,151908.0
2021-11-11 10:30:00,63.15,63.23,63.06,63.23,125483.0,58.2748,58.3486,58.1917,58.3486,125483.0
2021-11-11 11:00:00,63.23,63.24,63.07,63.08,108015.0,58.3486,58.3578,58.2009,58.2102,108015.0
2021-11-11 11:30:00,63.09,63.29,63.06,63.23,116751.0,58.2194,58.404,58.1917,58.3486,116751.0
2021-11-11 12:00:00,63.22,63.23,63.08,63.15,102866.0,58.3394,58.3486,58.2102,58.2748,102866.0
2021-11-11 12:30:00,63.14,63.18,63.09,63.15,61072.0,58.2655,58.3024,58.2194,58.2748,61072.0
2021-11-11 13:00:00,63.16,63.16,63.11,63.15,72093.0,58.284,58.284,58.2379,58.2748,72093.0
2021-11-11 13:30:00,63.14,63.17,63.08,63.08,67456.0,58.2655,58.2932,58.2102,58.2102,67456.0
2021-11-11 14:00:00,63.08,63.09,62.98,62.98,78515.0,58.2102,58.2194,58.1179,58.1179,78515.0
2021-11-11 14:30:00,62.99,62.99,62.92,62.97,67359.0,58.1271,58.1271,58.0625,58.1087,67359.0
2021-11-11 15:00:00,62.97,63.07,62.94,63.03,90531.0,58.1087,58.2009,58.081,58.164,90531.0
2021-11-11 15:30:00,63.03,63.05,62.85,62.9,478892.0,58.164,58.1825,57.9979,58.0441,478892.0
2021-11-12 09:30:00,60.34,60.53,59.15,59.81,3161854.0,55.6817,55.857,54.5836,55.1926,3161854.0
2021-11-12 10:00:00,59.81,59.88,58.97,59.07,1383202.0,55.1926,55.2572,54.4175,54.5097,1383202.0
2021-11-12 10:30:00,59.07,59.09,58.63,58.88,1443138.0,54.5097,54.5282,54.1037,54.3344,1443138.0
2021-11-12 11:00:00,58.87,59.01,58.73,58.89,1008295.0,54.3252,54.4544,54.196,54.3436,1008295.0
2021-11-12 11:30:00,58.88,59.04,58.77,58.82,558213.0,54.3344,54.4821,54.2329,54.279,558213.0
2021-11-12 12:00:00,58.82,59.08,58.8,58.94,412613.0,54.279,54.519,54.2606,54.3898,412613.0
2021-11-12 12:30:00,58.94,58.97,58.46,58.51,669315.0,54.3898,54.4175,53.9468,53.993,669315.0
2021-11-12 13:00:00,58.51,58.79,58.5,58.75,446810.0,53.993,54.2514,53.9837,54.2144,446810.0
2021-11-12 13:30:00,58.75,58.89,58.54,58.55,276418.0,54.2144,54.3436,54.0207,54.0299,276418.0
2021-11-12 14:00:00,58.56,58.59,58.47,58.57,432705.0,54.0391,54.0668,53.9561,54.0483,432705.0
2021-11-12 14:30:00,58.57,58.59,58.5,58.57,352711.0,54.0483,54.0668,53.9837,54.0483,352711.0
2021-11-12 15:00:00,58.57,58.83,58.53,58.74,407556.0,54.0483,54.2883,54.0114,54.2052,407556.0
2021-11-12 15:30:00,58.75,58.95,58.57,58.78,1170229.0,54.2144,54.399,54.0483,54.2421,1170229.0
2021-11-15 09:30:00,59.92,59.92,59.19,59.75,1291790.0,55.2941,55.2941,54.6205,55.1372,1291790.0
2021-11-15 10:00:00,59.75,59.87,59.66,59.76,586981.0,55.1372,55.248,55.0542,55.1465,586981.0
2021-11-15 10:30:00,59.76,59.92,59.73,59.9,341865.0,55.1465,55.2941,55.1188,55.2757,341865.0
2021-11-15 11:00:00,59.9,60.14,59.87,60.1,383936.0,55.2757,55.4971,55.248,55.4602,383936.0
2021-11-15 11:30:00,60.1,60.31,60.09,60.31,466164.0,55.4602,55.654,55.451,55.654,466164.0
2021-11-15 12:00:00,60.3,60.37,60.14,60.15,293727.0,55.6448,55.7094,55.4971,55.5064,293727.0
2021-11-15 12:30:00,60.14,60.15,59.95,59.99,382792.0,55.4971,55.5064,55.3218,55.3587,382792.0
2021-11-15 13:00:00,60.0,60.07,59.94,60.03,265599.0,55.3679,55.4325,55.3126,55.3956,265599.0
2021-11-15 13:30:00,60.04,60.04,59.92,59.96,281895.0,55.4049,55.4049,55.2941,55.331,281895.0
2021-11-15 14:00:00,59.96,59.96,59.78,59.79,304963.0,55.331,55.331,55.1649,55.1742,304963.0
2021-11-15 14:30:00,59.8,59.93,59.79,59.93,318171.0,55.1834,55.3034,55.1742,55.3034,318171.0
2021-11-15 15:00:00,59.93,59.95,59.84,59.88,418451.0,55.3034,55.3218,55.2203,55.2572,418451.0
2021-11-15 15:30:00,59.88,60.35,59.67,59.76,867521.0,55.2572,55.6909,55.0634,55.1465,867521.0
2021-11-16 09:30:00,57.6,57.84,56.94,57.29,1674319.0,53.1532,53.3747,52.5442,52.8672,1674319.0
2021-11-16 10:00:00,57.29,57.6,57.12,57.43,521167.0,52.8672,53.1532,52.7103,52.9964,521167.0
2021-11-16 10:30:00,57.43,57.87,57.39,57.78,632010.0,52.9964,53.4024,52.9594,53.3193,632010.0
2021-11-16 11:00:00,57.79,57.83,57.4,57.53,449433.0,53.3286,53.3655,52.9687,53.0886,449433.0
2021-11-16 11:30:00,57.53,58.09,57.52,58.08,269840.0,53.0886,53.6054,53.0794,53.5962,269840.0
2021-11-16 12:00:00,58.09,58.21,57.99,58.02,176273.0,53.6054,53.7161,53.5131,53.5408,176273.0
2021-11-16 12:30:00,58.02,58.11,57.98,57.98,168522.0,53.5408,53.6239,53.5039,53.5039,168522.0
2021-11-16 13:00:00,57.99,58.04,57.97,58.02,94399.0,53.5131,53.5593,53.4947,53.5408,94399.0
2021-11-16 13:30:00,58.02,58.19,58.0,58.14,141996.0,53.5408,53.6977,53.5223,53.6515,141996.0
2021-11-16 14:00:00,58.14,58.15,57.97,57.98,197200.0,53.6515,53.6608,53.4947,53.5039,197200.0
2021-11-16 14:30:00,57.99,58.01,57.87,57.88,249376.0,53.5131,53.5316,53.4024,53.4116,249376.0
2021-11-16 15:00:00,57.88,57.93,57.82,57.86,268185.0,53.4116,53.4578,53.3562,53.3932,268185.0
2021-11-16 15:30:00,57.87,57.88,57.62,57.62,896186.0,53.4024,53.4116,53.1717,53.1717,896186.0
2021-11-17 09:30:00,58.0,58.34,57.72,58.23,966889.0,53.5223,53.8361,53.264,53.7346,966889.0
2021-11-17 10:00:00,58.22,58.33,58.02,58.06,414311.0,53.7254,53.8269,53.5408,53.5777,414311.0
2021-11-17 10:30:00,58.07,58.1,57.82,57.9,347185.0,53.5869,53.6146,53.3562,53.4301,347185.0
2021-11-17 11:00:00,57.89,57.89,57.8,57.86,180279.0,53.4208,53.4208,53.3378,53.3932,180279.0
2021-11-17 11:30:00,57.85,57.93,57.61,57.79,246903.0,53.3839,53.4578,53.1625,53.3286,246903.0
2021-11-17 12:00:00,57.78,57.83,57.69,57.77,132892.0,53.3193,53.3655,53.2363,53.3101,132892.0
2021-11-17 12:30:00,57.77,57.85,57.75,57.76,107328.0,53.3101,53.3839,53.2916,53.3009,107328.0
2021-11-17 13:00:00,57.75,57.84,57.73,57.74,130971.0,53.2916,53.3747,53.2732,53.2824,130971.0
2021-11-17 13:30:00,57.74,57.75,57.67,57.7,105926.0,53.2824,53.2916,53.2178,53.2455,105926.0
2021-11-17 14:00:00,57.71,57.77,57.67,57.7,108449.0,53.2547,53.3101,53.2178,53.2455,108449.0
2021-11-17 14:30:00,57.7,57.71,57.58,57.64,124331.0,53.2455,53.2547,53.1348,53.1901,124331.0
2021-11-17 15:00:00,57.64,57.76,57.63,57.71,170620.0,53.1901,53.3009,53.1809,53.2547,170620.0
2021-11-17 15:30:00,57.71,57.83,57.68,57.71,411425.0,53.2547,53.3655,53.2271,53.2547,411425.0
2021-11-18 09:30:00,56.89,57.08,56.67,56.9,1081602.0,52.498,52.6734,52.295,52.5073,1081602.0
2021-11-18 10:00:00,56.9,56.98,56.68,56.69,464112.0,52.5073,52.5811,52.3043,52.3135,464112.0
2021-11-18 10:30:00,56.69,56.75,56.33,56.33,1033082.0,52.3135,52.3689,51.9813,51.9813,1033082.0
2021-11-18 11:00:00,56.33,56.52,56.08,56.45,460626.0,51.9813,52.1566,51.7506,52.092,460626.0
2021-11-18 11:30:00,56.46,56.9,56.43,56.85,467882.0,52.1012,52.5073,52.0736,52.4611,467882.0
2021-11-18 12:00:00,56.85,57.07,56.72,56.75,254931.0,52.4611,52.6641,52.3412,52.3689,254931.0
2021-11-18 12:30:00,56.75,56.76,56.51,56.51,422004.0,52.3689,52.3781,52.1474,52.1474,422004.0
2021-11-18 13:00:00,56.51,56.67,56.49,56.54,219085.0,52.1474,52.295,52.1289,52.1751,219085.0
2021-11-18 13:30:00,56.55,56.82,56.54,56.66,325433.0,52.1843,52.4334,52.1751,52.2858,325433.0
2021-11-18 14:00:00,56.67,56.74,56.64,56.68,298351.0,52.295,52.3596,52.2673,52.3043,298351.0
2021-11-18 14:30:00,56.68,56.75,56.59,56.69,215475.0,52.3043,52.3689,52.2212,52.3135,215475.0
2021-11-18 15:00:00,56.69,56.75,56.69,56.7,235183.0,52.3135,52.3689,52.3135,52.3227,235183.0
2021-11-18 15:30:00,56.7,56.75,56.64,56.72,699846.0,52.3227,52.3689,52.2673,52.3412,699846.0
2021-11-19 09:30:00,57.3,57.47,57.12,57.16,847507.0,52.8764,53.0333,52.7103,52.7472,847507.0
2021-11-19 10:00:00,57.16,57.27,56.96,57.03,447781.0,52.7472,52.8487,52.5626,52.6272,447781.0
2021-11-19 10:30:00,57.03,57.12,56.98,57.02,277446.0,52.6272,52.7103,52.5811,52.618,277446.0
2021-11-19 11:00:00,57.02,57.1,56.95,57.08,246590.0,52.618,52.6918,52.5534,52.6734,246590.0
2021-11-19 11:30:00,57.07,57.11,56.61,56.8,378806.0,52.6641,52.7011,52.2397,52.415,378806.0
2021-11-19 12:00:00,56.81,56.85,56.68,56.73,198533.0,52.4242,52.4611,52.3043,52.3504,198533.0
2021-11-19 12:30:00,56.73,56.77,56.71,56.72,121287.0,52.3504,52.3873,52.3319,52.3412,121287.0
2021-11-19 13:00:00,56.72,56.75,56.64,56.64,103260.0,52.3412,52.3689,52.2673,52.2673,103260.0
2021-11-19 13:30:00,56.64,56.67,56.56,56.64,120156.0,52.2673,52.295,52.1935,52.2673,120156.0
2021-11-19 14:00:00,56.65,56.81,56.63,56.76,217176.0,52.2766,52.4242,52.2581,52.3781,217176.0
2021-11-19 14:30:00,56.76,56.78,56.62,56.67,316544.0,52.3781,52.3965,52.2489,52.295,316544.0
2021-11-19 15:00:00,56.67,56.7,56.62,56.68,191030.0,52.295,52.3227,52.2489,52.3043,191030.0
2021-11-19 15:30:00,56.67,56.71,56.59,56.66,471694.0,52.295,52.3319,52.2212,52.2858,471694.0
2021-11-22 09:30:00,56.62,56.69,56.25,56.55,640906.0,52.2489,52.3135,51.9075,52.1843,640906.0
2021-11-22 10:00:00,56.57,56.79,56.5,56.78,271190.0,52.2027,52.4058,52.1382,52.3965,271190.0
2021-11-22 10:30:00,56.78,56.83,56.69,56.72,264810.0,52.3965,52.4427,52.3135,52.3412,264810.0
2021-11-22 11:00:00,56.72,56.86,56.72,56.84,297769.0,52.3412,52.4704,52.3412,52.4519,297769.0
2021-11-22 11:30:00,56.85,56.86,56.59,56.67,406315.0,52.4611,52.4704,52.2212,52.295,406315.0
2021-11-22 12:00:00,56.67,56.73,56.52,56.52,167481.0,52.295,52.3504,52.1566,52.1566,167481.0
2021-11-22 12:30:00,56.51,56.6,56.48,56.54,118356.0,52.1474,52.2304,52.1197,52.1751,118356.0
2021-11-22 13:00:00,56.53,56.58,56.48,56.52,125702.0,52.1658,52.212,52.1197,52.1566,125702.0
2021-11-22 13:30:00,56.53,56.63,56.5,56.54,143573.0,52.1658,52.2581,52.1382,52.1751,143573.0
2021-11-22 14:00:00,56.54,56.64,56.52,56.54,134389.0,52.1751,52.2673,52.1566,52.1751,134389.0
2021-11-22 14:30:00,56.53,56.61,56.47,56.58,228845.0,52.1658,52.2397,52.1105,52.212,228845.0
2021-11-22 15:00:00,56.58,56.64,56.57,56.64,186579.0,52.212,52.2673,52.2027,52.2673,186579.0
2021-11-22 15:30:00,56.63,56.68,56.52,56.53,621965.0,52.2581,52.3043,52.1566,52.1658,621965.0
2021-11-23 09:30:00,56.35,56.63,56.23,56.43,394365.0,51.9997,52.2581,51.889,52.0736,394365.0
2021-11-23 10:00:00,56.44,56.65,56.39,56.54,589473.0,52.0828,52.2766,52.0366,52.1751,589473.0
2021-11-23 10:30:00,56.54,56.76,56.5,56.67,355647.0,52.1751,52.3781,52.1382,52.295,355647.0
2021-11-23 11:00:00,56.68,56.94,56.61,56.89,489073.0,52.3043,52.5442,52.2397,52.498,489073.0
2021-11-23 11:30:00,56.88,56.94,56.53,56.57,381649.0,52.4888,52.5442,52.1658,52.2027,381649.0
2021-11-23 12:00:00,56.57,56.59,56.37,56.5,456550.0,52.2027,52.2212,52.0182,52.1382,456550.0
2021-11-23 12:30:00,56.49,56.65,56.45,56.52,159037.0,52.1289,52.2766,52.092,52.1566,159037.0
2021-11-23 13:00:00,56.52,56.63,56.51,56.59,107947.0,52.1566,52.2581,52.1474,52.2212,107947.0
2021-11-23 13:30:00,56.58,56.76,56.53,56.69,358717.0,52.212,52.3781,52.1658,52.3135,358717.0
2021-11-23 14:00:00,56.69,56.73,56.65,56.7,90434.0,52.3135,52.3504,52.2766,52.3227,90434.0
2021-11-23 14:30:00,56.7,56.87,56.61,56.82,130811.0,52.3227,52.4796,52.2397,52.4334,130811.0
2021-11-23 15:00:00,56.82,56.92,56.75,56.86,204590.0,52.4334,52.5257,52.3689,52.4704,204590.0
2021-11-23 15:30:00,56.86,56.91,56.68,56.75,603790.0,52.4704,52.5165,52.3043,52.3689,603790.0
2021-11-24 09:30:00,56.29,56.53,56.19,56.39,306295.0,51.9444,52.1658,51.8521,52.0366,306295.0
2021-11-24 10:00:00,56.37,56.53,56.25,56.32,317142.0,52.0182,52.1658,51.9075,51.972,317142.0
2021-11-24 10:30:00,56.32,56.43,56.15,56.41,371515.0,51.972,52.0736,51.8152,52.0551,371515.0
2021-11-24 11:00:00,56.4,56.51,56.36,56.48,280852.0,52.0459,52.1474,52.009,52.1197,280852.0
2021-11-24 11:30:00,56.48,56.51,56.34,56.35,182097.0,52.1197,52.1474,51.9905,51.9997,182097.0
2021-11-24 12:00:00,56.36,56.36,56.28,56.31,71041.0,52.009,52.009,51.9351,51.9628,71041.0
2021-11-24 12:30:00,56.31,56.32,56.24,56.29,55270.0,51.9628,51.972,51.8982,51.9444,55270.0
2021-11-24 13:00:00,56.29,56.35,56.27,56.28,69557.0,51.9444,51.9997,51.9259,51.9351,69557.0
2021-11-24 13:30:00,56.29,56.36,56.25,56.36,106546.0,51.9444,52.009,51.9075,52.009,106546.0
2021-11-24 14:00:00,56.36,56.38,56.24,56.25,106143.0,52.009,52.0274,51.8982,51.9075,106143.0
2021-11-24 14:30:00,56.24,56.36,56.24,56.32,123107.0,51.8982,52.009,51.8982,51.972,123107.0
2021-11-24 15:00:00,56.32,56.36,56.28,56.35,124954.0,51.972,52.009,51.9351,51.9997,124954.0
2021-11-24 15:30:00,56.36,56.37,56.31,56.32,313742.0,52.009,52.0182,51.9628,51.972,313742.0
2021-11-26 09:30:00,57.0,57.08,56.67,56.99,1069135.0,52.5995,52.6734,52.295,52.5903,1069135.0
2021-11-26 10:00:00,56.97,57.02,56.42,56.45,1443658.0,52.5719,52.618,52.0643,52.092,1443658.0
2021-11-26 10:30:00,56.45,56.52,56.23,56.4,398543.0,52.092,52.1566,51.889,52.0459,398543.0
2021-11-26 11:00:00,56.39,56.39,56.07,56.22,433861.0,52.0366,52.0366,51.7413,51.8798,433861.0
2021-11-26 11:30:00,56.22,56.42,56.07,56.42,435757.0,51.8798,52.0643,51.7413,52.0643,435757.0
2021-11-26 12:00:00,56.41,56.5,56.32,56.43,348575.0,52.0551,52.1382,51.972,52.0736,348575.0
2021-11-26 12:30:00,56.43,56.66,56.33,56.57,554328.0,52.0736,52.2858,51.9813,52.2027,554328.0
2021-11-29 09:30:00,55.74,56.22,55.54,55.95,1003424.0,51.4368,51.8798,51.2523,51.6306,1003424.0
2021-11-29 10:00:00,55.95,56.1,55.85,55.98,348989.0,51.6306,51.769,51.5383,51.6583,348989.0
2021-11-29 10:30:00,55.98,56.05,55.75,55.85,412868.0,51.6583,51.7229,51.4461,51.5383,412868.0
2021-11-29 11:00:00,55.86,55.89,55.71,55.83,432135.0,51.5476,51.5752,51.4091,51.5199,432135.0
2021-11-29 11:30:00,55.82,55.85,55.59,55.6,333547.0,51.5106,51.5383,51.2984,51.3076,333547.0
2021-11-29 12:00:00,55.6,55.69,55.52,55.69,271287.0,51.3076,51.3907,51.2338,51.3907,271287.0
2021-11-29 12:30:00,55.69,55.76,55.66,55.68,194141.0,51.3907,51.4553,51.363,51.3815,194141.0
2021-11-29 13:00:00,55.67,55.86,55.64,55.82,286431.0,51.3722,51.5476,51.3445,51.5106,286431.0
2021-11-29 13:30:00,55.83,55.91,55.81,55.82,180143.0,51.5199,51.5937,51.5014,51.5106,180143.0
2021-11-29 14:00:00,55.82,55.83,55.69,55.7,122834.0,51.5106,51.5199,51.3907,51.3999,122834.0
2021-11-29 14:30:00,55.7,55.73,55.59,55.61,204664.0,51.3999,51.4276,51.2984,51.3169,204664.0
2021-11-29 15:00:00,55.62,55.64,55.57,55.6,292605.0,51.3261,51.3445,51.2799,51.3076,292605.0
2021-11-29 15:30:00,55.59,55.64,55.52,55.53,747012.0,51.2984,51.3445,51.2338,51.243,747012.0
2021-11-30 09:30:00,55.3,55.52,55.23,55.41,510240.0,51.0308,51.2338,50.9662,51.1323,510240.0
2021-11-30 10:00:00,55.42,55.75,55.4,55.72,435639.0,51.1415,51.4461,51.1231,51.4184,435639.0
2021-11-30 10:30:00,55.72,55.74,54.86,54.88,531683.0,51.4184,51.4368,50.6248,50.6432,531683.0
2021-11-30 11:00:00,54.88,55.25,54.71,55.06,329297.0,50.6432,50.9847,50.4863,50.8093,329297.0
2021-11-30 11:30:00,55.06,55.14,54.78,54.99,576106.0,50.8093,50.8831,50.5509,50.7447,576106.0
2021-11-30 12:00:00,54.99,55.13,54.89,55.0,326244.0,50.7447,50.8739,50.6524,50.754,326244.0
2021-11-30 12:30:00,55.01,55.03,54.86,54.92,214642.0,50.7632,50.7816,50.6248,50.6801,214642.0
2021-11-30 13:00:00,54.94,55.03,54.9,55.01,186418.0,50.6986,50.7816,50.6617,50.7632,186418.0
2021-11-30 13:30:00,55.02,55.14,54.98,55.09,190006.0,50.7724,50.8831,50.7355,50.837,190006.0
2021-11-30 14:00:00,55.09,55.27,54.96,55.06,570333.0,50.837,51.0031,50.717,50.8093,570333.0
2021-11-30 14:30:00,55.05,55.2,55.0,55.08,225784.0,50.8001,50.9385,50.754,50.8278,225784.0
2021-11-30 15:00:00,55.09,55.17,55.05,55.09,233940.0,50.837,50.9108,50.8001,50.837,233940.0
2021-11-30 15:30:00,55.09,55.18,54.8,54.83,830147.0,50.837,50.9201,50.5694,50.5971,830147.0
2021-12-01 09:30:00,55.4,55.4,55.0,55.05,444790.0,51.1231,51.1231,50.754,50.8001,444790.0
2021-12-01 10:00:00,55.02,55.34,55.01,55.18,369989.0,50.7724,51.0677,50.7632,50.9201,369989.0
2021-12-01 10:30:00,55.18,55.39,55.15,55.33,567091.0,50.9201,51.1138,50.8924,51.0585,567091.0
2021-12-01 11:00:00,55.33,55.63,55.32,55.54,179506.0,51.0585,51.3353,51.0492,51.2523,179506.0
2021-12-01 11:30:00,55.54,55.55,55.33,55.43,285986.0,51.2523,51.2615,51.0585,51.1508,285986.0
2021-12-01 12:00:00,55.44,55.66,55.36,55.61,247251.0,51.16,51.363,51.0862,51.3169,247251.0
2021-12-01 12:30:00,55.62,55.74,55.55,55.55,154519.0,51.3261,51.4368,51.2615,51.2615,154519.0
2021-12-01 13:00:00,55.55,55.6,55.36,55.45,203808.0,51.2615,51.3076,51.0862,51.1692,203808.0
2021-12-01 13:30:00,55.45,55.45,55.18,55.23,302135.0,51.1692,51.1692,50.9201,50.9662,302135.0
2021-12-01 14:00:00,55.23,55.37,55.2,55.36,193540.0,50.9662,51.0954,50.9385,51.0862,193540.0
2021-12-01 14:30:00,55.35,55.37,55.25,55.32,115378.0,51.0769,51.0954,50.9847,51.0492,115378.0
2021-12-01 15:00:00,55.32,55.35,54.97,54.99,280322.0,51.0492,51.0769,50.7263,50.7447,280322.0
2021-12-01 15:30:00,54.97,55.02,54.86,54.87,516061.0,50.7263,50.7724,50.6248,50.634,516061.0
2021-12-02 09:30:00,55.04,55.42,54.92,55.23,601720.0,50.7909,51.1415,50.6801,50.9662,601720.0
2021-12-02 10:00:00,55.25,55.36,55.16,55.23,246547.0,50.9847,51.0862,50.9016,50.9662,246547.0
2021-12-02 10:30:00,55.23,55.27,54.94,55.1,531565.0,50.9662,51.0031,50.6986,50.8462,531565.0
2021-12-02 11:00:00,55.09,55.12,54.8,54.8,279188.0,50.837,50.8647,50.5694,50.5694,279188.0
2021-12-02 11:30:00,54.8,54.91,54.67,54.86,174440.0,50.5694,50.6709,50.4494,50.6248,174440.0
2021-12-02 12:00:00,54.86,54.88,54.78,54.83,81628.0,50.6248,50.6432,50.5509,50.5971,81628.0
2021-12-02 12:30:00,54.84,54.9,54.76,54.85,87812.0,50.6063,50.6617,50.5325,50.6155,87812.0
2021-12-02 13:00:00,54.84,54.92,54.77,54.89,168729.0,50.6063,50.6801,50.5417,50.6524,168729.0
2021-12-02 13:30:00,54.88,54.95,54.81,54.91,144576.0,50.6432,50.7078,50.5786,50.6709,144576.0
2021-12-02 14:00:00,54.91,54.97,54.81,54.97,167459.0,50.6709,50.7263,50.5786,50.7263,167459.0
2021-12-02 14:30:00,54.97,55.0,54.86,54.89,192008.0,50.7263,50.754,50.6248,50.6524,192008.0
2021-12-02 15:00:00,54.89,54.93,54.71,54.75,318002.0,50.6524,50.6894,50.4863,50.5233,318002.0
2021-12-02 15:30:00,54.75,54.83,54.69,54.79,1217747.0,50.5233,50.5971,50.4679,50.5602,1217747.0
2021-12-03 09:30:00,54.54,54.59,53.8,53.8,711529.0,50.3295,50.3756,49.6466,49.6466,711529.0
2021-12-03 10:00:00,53.77,54.0,53.64,53.97,486654.0,49.6189,49.8312,49.4989,49.8035,486654.0
2021-12-03 10:30:00,53.96,54.08,53.89,54.03,320430.0,49.7942,49.905,49.7296,49.8588,320430.0
2021-12-03 11:00:00,54.01,54.09,53.84,53.91,245757.0,49.8404,49.9142,49.6835,49.7481,245757.0
2021-12-03 11:30:00,53.9,54.2,53.9,54.03,339145.0,49.7389,50.0157,49.7389,49.8588,339145.0
2021-12-03 12:00:00,54.04,54.06,53.9,54.05,179421.0,49.8681,49.8865,49.7389,49.8773,179421.0
2021-12-03 12:30:00,54.04,54.66,53.97,54.19,816248.0,49.8681,50.4402,49.8035,50.0065,816248.0
2021-12-03 13:00:00,54.18,54.33,54.12,54.24,140479.0,49.9973,50.1357,49.9419,50.0526,140479.0
2021-12-03 13:30:00,54.24,54.25,54.13,54.22,146813.0,50.0526,50.0619,49.9511,50.0342,146813.0
2021-12-03 14:00:00,54.21,54.26,54.12,54.18,160600.0,50.0249,50.0711,49.9419,49.9973,160600.0
2021-12-03 14:30:00,54.19,54.29,54.14,54.18,179848.0,50.0065,50.0988,49.9603,49.9973,179848.0
2021-12-03 15:00:00,54.18,54.26,54.09,54.22,271861.0,49.9973,50.0711,49.9142,50.0342,271861.0
2021-12-03 15:30:00,54.22,54.28,54.09,54.25,583119.0,50.0342,50.0895,49.9142,50.0619,583119.0
2021-12-06 09:30:00,55.3,55.67,55.19,55.64,775743.0,51.0308,51.3722,50.9293,51.3445,775743.0
2021-12-06 10:00:00,55.64,55.9,55.54,55.68,455914.0,51.3445,51.5845,51.2523,51.3815,455914.0
2021-12-06 10:30:00,55.68,55.69,55.44,55.67,372609.0,51.3815,51.3907,51.16,51.3722,372609.0
2021-12-06 11:00:00,55.67,55.67,55.46,55.58,202049.0,51.3722,51.3722,51.1784,51.2892,202049.0
2021-12-06 11:30:00,55.57,55.6,55.17,55.2,224090.0,51.2799,51.3076,50.9108,50.9385,224090.0
2021-12-06 12:00:00,55.2,55.41,55.2,55.4,174198.0,50.9385,51.1323,50.9385,51.1231,174198.0
2021-12-06 12:30:00,55.4,55.5,55.38,55.48,155503.0,51.1231,51.2154,51.1046,51.1969,155503.0
2021-12-06 13:00:00,55.49,55.59,55.35,55.38,202628.0,51.2061,51.2984,51.0769,51.1046,202628.0
2021-12-06 13:30:00,55.38,55.38,55.17,55.21,170352.0,51.1046,51.1046,50.9108,50.9477,170352.0
2021-12-06 14:00:00,55.22,55.31,55.15,55.17,304378.0,50.957,51.04,50.8924,50.9108,304378.0
2021-12-06 14:30:00,55.18,55.22,55.1,55.14,163318.0,50.9201,50.957,50.8462,50.8831,163318.0
2021-12-06 15:00:00,55.13,55.26,55.12,55.23,198444.0,50.8739,50.9939,50.8647,50.9662,198444.0
2021-12-06 15:30:00,55.23,55.41,55.22,55.4,819849.0,50.9662,51.1323,50.957,51.1231,819849.0
2021-12-07 09:30:00,54.15,54.25,53.93,53.94,890366.0,49.9696,50.0619,49.7666,49.7758,890366.0
2021-12-07 10:00:00,53.94,53.99,53.63,53.9,866114.0,49.7758,49.8219,49.4897,49.7389,866114.0
2021-12-07 10:30:00,53.89,54.15,53.86,54.11,490649.0,49.7296,49.9696,49.702,49.9327,490649.0
2021-12-07 11:00:00,54.1,54.43,54.09,54.37,407605.0,49.9234,50.228,49.9142,50.1726,407605.0
2021-12-07 11:30:00,54.38,54.51,54.32,54.44,159131.0,50.1818,50.3018,50.1264,50.2372,159131.0
2021-12-07 12:00:00,54.44,54.45,54.22,54.25,123226.0,50.2372,50.2464,50.0342,50.0619,123226.0
2021-12-07 12:30:00,54.25,54.34,54.25,54.3,96534.0,50.0619,50.1449,50.0619,50.108,96534.0
2021-12-07 13:00:00,54.3,54.3,54.13,54.13,87420.0,50.108,50.108,49.9511,49.9511,87420.0
2021-12-07 13:30:00,54.14,54.19,54.11,54.12,100112.0,49.9603,50.0065,49.9327,49.9419,100112.0
2021-12-07 14:00:00,54.11,54.35,54.08,54.35,149733.0,49.9327,50.1541,49.905,50.1541,149733.0
2021-12-07 14:30:00,54.34,54.52,54.3,54.48,226262.0,50.1449,50.311,50.108,50.2741,226262.0
2021-12-07 15:00:00,54.48,54.65,54.48,54.6,316914.0,50.2741,50.431,50.2741,50.3848,316914.0
2021-12-07 15:30:00,54.6,54.79,54.55,54.77,788089.0,50.3848,50.5602,50.3387,50.5417,788089.0
2021-12-08 09:30:00,54.86,55.04,54.5,54.59,575719.0,50.6248,50.7909,50.2926,50.3756,575719.0
2021-12-08 10:00:00,54.58,54.64,54.38,54.43,249924.0,50.3664,50.4217,50.1818,50.228,249924.0
2021-12-08 10:30:00,54.43,54.62,54.43,54.6,389816.0,50.228,50.4033,50.228,50.3848,389816.0
2021-12-08 11:00:00,54.6,54.81,54.56,54.77,459561.0,50.3848,50.5786,50.3479,50.5417,459561.0
2021-12-08 11:30:00,54.78,54.97,54.74,54.96,197564.0,50.5509,50.7263,50.514,50.717,197564.0
2021-12-08 12:00:00,54.95,54.99,54.88,54.91,56640.0,50.7078,50.7447,50.6432,50.6709,56640.0
2021-12-08 12:30:00,54.9,55.03,54.9,54.99,113220.0,50.6617,50.7816,50.6617,50.7447,113220.0
2021-12-08 13:00:00,54.98,55.1,54.97,55.02,119219.0,50.7355,50.8462,50.7263,50.7724,119219.0
2021-12-08 13:30:00,55.01,55.07,54.96,54.98,212092.0,50.7632,50.8185,50.717,50.7355,212092.0
2021-12-08 14:00:00,54.97,55.09,54.97,55.08,103601.0,50.7263,50.837,50.7263,50.8278,103601.0
2021-12-08 14:30:00,55.08,55.13,55.04,55.09,99364.0,50.8278,50.8739,50.7909,50.837,99364.0
2021-12-08 15:00:00,55.09,55.16,55.06,55.12,172555.0,50.837,50.9016,50.8093,50.8647,172555.0
2021-12-08 15:30:00,55.12,55.21,55.06,55.12,475061.0,50.8647,50.9477,50.8093,50.8647,475061.0
2021-12-09 09:30:00,55.28,55.62,55.28,55.39,508818.0,51.0123,51.3261,51.0123,51.1138,508818.0
2021-12-09 10:00:00,55.4,55.63,55.35,55.49,295332.0,51.1231,51.3353,51.0769,51.2061,295332.0
2021-12-09 10:30:00,55.48,55.49,55.21,55.26,782822.0,51.1969,51.2061,50.9477,50.9939,782822.0
2021-12-09 11:00:00,55.26,55.32,55.06,55.16,413692.0,50.9939,51.0492,50.8093,50.9016,413692.0
2021-12-09 11:30:00,55.16,55.27,55.09,55.1,208708.0,50.9016,51.0031,50.837,50.8462,208708.0
2021-12-09 12:00:00,55.1,55.15,55.05,55.08,163420.0,50.8462,50.8924,50.8001,50.8278,163420.0
2021-12-09 12:30:00,55.08,55.18,55.07,55.16,224273.0,50.8278,50.9201,50.8185,50.9016,224273.0
2021-12-09 13:00:00,55.15,55.15,55.04,55.07,94724.0,50.8924,50.8924,50.7909,50.8185,94724.0
2021-12-09 13:30:00,55.07,55.19,55.05,55.12,139558.0,50.8185,50.9293,50.8001,50.8647,139558.0
2021-12-09 14:00:00,55.12,55.17,55.05,55.06,104424.0,50.8647,50.9108,50.8001,50.8093,104424.0
2021-12-09 14:30:00,55.06,55.08,54.93,54.94,101567.0,50.8093,50.8278,50.6894,50.6986,101567.0
2021-12-09 15:00:00,54.93,55.01,54.88,54.93,247555.0,50.6894,50.7632,50.6432,50.6894,247555.0
2021-12-09 15:30:00,54.93,55.04,54.9,54.96,425060.0,50.6894,50.7909,50.6617,50.717,425060.0
2021-12-10 09:30:00,54.17,54.32,53.74,54.12,697934.0,49.988,50.1264,49.5912,49.9419,697934.0
2021-12-10 10:00:00,54.14,54.15,54.04,54.14,196535.0,49.9603,49.9696,49.8681,49.9603,196535.0
2021-12-10 10:30:00,54.15,54.23,54.0,54.14,308681.0,49.9696,50.0434,49.8312,49.9603,308681.0
2021-12-10 11:00:00,54.14,54.3,54.09,54.28,229969.0,49.9603,50.108,49.9142,50.0895,229969.0
2021-12-10 11:30:00,54.29,54.31,54.1,54.1,110572.0,50.0988,50.1172,49.9234,49.9234,110572.0
2021-12-10 12:00:00,54.1,54.18,54.08,54.12,77337.0,49.9234,49.9973,49.905,49.9419,77337.0
2021-12-10 12:30:00,54.12,54.15,53.99,54.03,140403.0,49.9419,49.9696,49.8219,49.8588,140403.0
2021-12-10 13:00:00,54.04,54.1,53.99,54.01,127508.0,49.8681,49.9234,49.8219,49.8404,127508.0
2021-12-10 13:30:00,54.01,54.03,53.93,53.96,75374.0,49.8404,49.8588,49.7666,49.7942,75374.0
2021-12-10 14:00:00,53.97,53.97,53.9,53.93,77221.0,49.8035,49.8035,49.7389,49.7666,77221.0
2021-12-10 14:30:00,53.92,53.99,53.89,53.91,119939.0,49.7573,49.8219,49.7296,49.7481,119939.0
2021-12-10 15:00:00,53.91,54.01,53.84,53.89,214202.0,49.7481,49.8404,49.6835,49.7296,214202.0
2021-12-10 15:30:00,53.89,54.1,53.88,54.01,675488.0,49.7296,49.9234,49.7204,49.8404,675488.0
2021-12-13 09:30:00,54.29,54.56,54.28,54.46,546136.0,50.0988,50.3479,50.0895,50.2556,546136.0
2021-12-13 10:00:00,54.46,54.58,54.36,54.4,276651.0,50.2556,50.3664,50.1634,50.2003,276651.0
2021-12-13 10:30:00,54.4,54.61,54.38,54.55,149107.0,50.2003,50.3941,50.1818,50.3387,149107.0
2021-12-13 11:00:00,54.55,54.69,54.47,54.68,346376.0,50.3387,50.4679,50.2649,50.4587,346376.0
2021-12-13 11:30:00,54.7,54.77,54.59,54.61,302617.0,50.4771,50.5417,50.3756,50.3941,302617.0
2021-12-13 12:00:00,54.61,54.61,54.55,54.55,116706.0,50.3941,50.3941,50.3387,50.3387,116706.0
2021-12-13 12:30:00,54.56,54.6,54.4,54.47,91226.0,50.3479,50.3848,50.2003,50.2649,91226.0
2021-12-13 13:00:00,54.47,54.53,54.42,54.45,83464.0,50.2649,50.3202,50.2187,50.2464,83464.0
2021-12-13 13:30:00,54.45,54.51,54.39,54.47,207519.0,50.2464,50.3018,50.191,50.2649,207519.0
2021-12-13 14:00:00,54.47,54.51,54.38,54.47,135378.0,50.2649,50.3018,50.1818,50.2649,135378.0
2021-12-13 14:30:00,54.47,54.6,54.43,54.58,109904.0,50.2649,50.3848,50.228,50.3664,109904.0
2021-12-13 15:00:00,54.58,54.7,54.55,54.63,167479.0,50.3664,50.4771,50.3387,50.4125,167479.0
2021-12-13 15:30:00,54.63,54.68,54.56,54.59,372322.0,50.4125,50.4587,50.3479,50.3756,372322.0
2021-12-14 09:30:00,54.53,54.89,54.35,54.79,579003.0,50.3202,50.6524,50.1541,50.5602,579003.0
2021-12-14 10:00:00,54.79,54.87,54.75,54.84,196307.0,50.5602,50.634,50.5233,50.6063,196307.0
2021-12-14 10:30:00,54.84,54.86,54.55,54.62,205626.0,50.6063,50.6248,50.3387,50.4033,205626.0
2021-12-14 11:00:00,54.61,54.77,54.6,54.7,360119.0,50.3941,50.5417,50.3848,50.4771,360119.0
2021-12-14 11:30:00,54.7,54.7,54.49,54.6,151791.0,50.4771,50.4771,50.2833,50.3848,151791.0
2021-12-14 12:00:00,54.59,54.65,54.55,54.65,96979.0,50.3756,50.431,50.3387,50.431,96979.0
2021-12-14 12:30:00,54.64,54.65,54.48,54.52,89816.0,50.4217,50.431,50.2741,50.311,89816.0
2021-12-14 13:00:00,54.52,54.56,54.48,54.52,81866.0,50.311,50.3479,50.2741,50.311,81866.0
2021-12-14 13:30:00,54.53,54.56,54.37,54.39,90070.0,50.3202,50.3479,50.1726,50.191,90070.0
2021-12-14 14:00:00,54.39,54.54,54.38,54.53,169545.0,50.191,50.3295,50.1818,50.3202,169545.0
2021-12-14 14:30:00,54.53,54.59,54.48,54.49,116157.0,50.3202,50.3756,50.2741,50.2833,116157.0
2021-12-14 15:00:00,54.5,54.59,54.48,54.57,201842.0,50.2926,50.3756,50.2741,50.3571,201842.0
2021-12-14 15:30:00,54.58,54.63,54.46,54.51,397709.0,50.3664,50.4125,50.2556,50.3018,397709.0
2021-12-15 09:30:00,54.94,54.97,54.64,54.78,448844.0,50.6986,50.7263,50.4217,50.5509,448844.0
2021-12-15 10:00:00,54.76,54.98,54.73,54.83,296122.0,50.5325,50.7355,50.5048,50.5971,296122.0
2021-12-15 10:30:00,54.84,54.96,54.79,54.8,373922.0,50.6063,50.717,50.5602,50.5694,373922.0
2021-12-15 11:00:00,54.8,54.92,54.76,54.86,569229.0,50.5694,50.6801,50.5325,50.6248,569229.0
2021-12-15 11:30:00,54.86,54.98,54.71,54.88,166495.0,50.6248,50.7355,50.4863,50.6432,166495.0
2021-12-15 12:00:00,54.88,54.91,54.81,54.89,102495.0,50.6432,50.6709,50.5786,50.6524,102495.0
2021-12-15 12:30:00,54.9,54.94,54.82,54.92,128040.0,50.6617,50.6986,50.5878,50.6801,128040.0
2021-12-15 13:00:00,54.93,54.95,54.89,54.89,98670.0,50.6894,50.7078,50.6524,50.6524,98670.0
2021-12-15 13:30:00,54.9,55.02,54.9,54.98,142000.0,50.6617,50.7724,50.6617,50.7355,142000.0
2021-12-15 14:00:00,54.96,55.19,54.8,55.03,246770.0,50.717,50.9293,50.5694,50.7816,246770.0
2021-12-15 14:30:00,55.03,55.39,55.0,55.27,219474.0,50.7816,51.1138,50.754,51.0031,219474.0
2021-12-15 15:00:00,55.28,55.54,55.24,55.52,269770.0,51.0123,51.2523,50.9754,51.2338,269770.0
2021-12-15 15:30:00,55.53,55.75,55.52,55.73,763511.0,51.243,51.4461,51.2338,51.4276,763511.0
2021-12-16 09:30:00,56.12,56.58,56.06,56.44,689004.0,51.7875,52.212,51.7321,52.0828,689004.0
2021-12-16 10:00:00,56.43,56.74,56.33,56.67,420377.0,52.0736,52.3596,51.9813,52.295,420377.0
2021-12-16 10:30:00,56.67,56.71,56.54,56.66,399034.0,52.295,52.3319,52.1751,52.2858,399034.0
2021-12-16 11:00:00,56.66,56.7,56.51,56.53,378498.0,52.2858,52.3227,52.1474,52.1658,378498.0
2021-12-16 11:30:00,56.52,56.72,56.42,56.72,306917.0,52.1566,52.3412,52.0643,52.3412,306917.0
2021-12-16 12:00:00,56.71,56.77,56.62,56.7,269649.0,52.3319,52.3873,52.2489,52.3227,269649.0
2021-12-16 12:30:00,56.69,56.78,56.63,56.67,140151.0,52.3135,52.3965,52.2581,52.295,140151.0
2021-12-16 13:00:00,56.66,56.97,56.66,56.95,483736.0,52.2858,52.5719,52.2858,52.5534,483736.0
2021-12-16 13:30:00,56.95,57.1,56.83,57.04,356239.0,52.5534,52.6918,52.4427,52.6365,356239.0
2021-12-16 14:00:00,57.05,57.1,56.88,56.99,329427.0,52.6457,52.6918,52.4888,52.5903,329427.0
2021-12-16 14:30:00,57.0,57.19,56.84,57.0,310606.0,52.5995,52.7749,52.4519,52.5995,310606.0
2021-12-16 15:00:00,56.99,57.0,56.84,56.98,200982.0,52.5903,52.5995,52.4519,52.5811,200982.0
2021-12-16 15:30:00,56.98,57.16,56.98,57.09,1156656.0,52.5811,52.7472,52.5811,52.6826,1156656.0
2021-12-17 09:30:00,56.57,56.9,56.54,56.7,728764.0,52.2027,52.5073,52.1751,52.3227,728764.0
2021-12-17 10:00:00,56.69,56.93,56.68,56.91,263988.0,52.3135,52.535,52.3043,52.5165,263988.0
2021-12-17 10:30:00,56.91,57.0,56.79,56.85,309648.0,52.5165,52.5995,52.4058,52.4611,309648.0
2021-12-17 11:00:00,56.85,56.94,56.71,56.71,299366.0,52.4611,52.5442,52.3319,52.3319,299366.0
2021-12-17 11:30:00,56.71,56.79,56.57,56.65,446511.0,52.3319,52.4058,52.2027,52.2766,446511.0
2021-12-17 12:00:00,56.62,56.62,56.37,56.43,185773.0,52.2489,52.2489,52.0182,52.0736,185773.0
2021-12-17 12:30:00,56.42,56.52,56.35,56.41,119390.0,52.0643,52.1566,51.9997,52.0551,119390.0
2021-12-17 13:00:00,56.41,56.45,56.3,56.45,92269.0,52.0551,52.092,51.9536,52.092,92269.0
2021-12-17 13:30:00,56.46,56.53,56.31,56.51,170138.0,52.1012,52.1658,51.9628,52.1474,170138.0
2021-12-17 14:00:00,56.5,56.5,56.33,56.39,183800.0,52.1382,52.1382,51.9813,52.0366,183800.0
2021-12-17 14:30:00,56.39,56.39,56.24,56.25,153483.0,52.0366,52.0366,51.8982,51.9075,153483.0
2021-12-17 15:00:00,56.25,56.29,56.12,56.16,314648.0,51.9075,51.9444,51.7875,51.8244,314648.0
2021-12-17 15:30:00,56.16,56.18,55.96,55.97,671763.0,51.8244,51.8429,51.6398,51.6491,671763.0
2021-12-20 09:30:00,56.56,56.64,56.21,56.34,719850.0,52.1935,52.2673,51.8705,51.9905,719850.0
2021-12-20 10:00:00,56.33,56.36,56.0,56.13,247541.0,51.9813,52.009,51.6768,51.7967,247541.0
2021-12-20 10:30:00,56.15,56.17,56.03,56.12,161066.0,51.8152,51.8336,51.7044,51.7875,161066.0
2021-12-20 11:00:00,56.13,56.29,56.11,56.23,147567.0,51.7967,51.9444,51.7783,51.889,147567.0
2021-12-20 11:30:00,56.21,56.23,56.08,56.2,168333.0,51.8705,51.889,51.7506,51.8613,168333.0
2021-12-20 12:00:00,56.2,56.32,56.15,56.21,91943.0,51.8613,51.972,51.8152,51.8705,91943.0
2021-12-20 12:30:00,56.21,56.27,56.13,56.19,81800.0,51.8705,51.9259,51.7967,51.8521,81800.0
2021-12-20 13:00:00,56.2,56.25,56.15,56.19,91312.0,51.8613,51.9075,51.8152,51.8521,91312.0
2021-12-20 13:30:00,56.19,56.26,56.11,56.25,161898.0,51.8521,51.9167,51.7783,51.9075,161898.0
2021-12-20 14:00:00,56.25,56.43,56.24,56.4,137447.0,51.9075,52.0736,51.8982,52.0459,137447.0
2021-12-20 14:30:00,56.4,56.47,56.34,56.4,160679.0,52.0459,52.1105,51.9905,52.0459,160679.0
2021-12-20 15:00:00,56.4,56.53,56.38,56.5,209181.0,52.0459,52.1658,52.0274,52.1382,209181.0
2021-12-20 15:30:00,56.5,56.58,56.4,56.57,501998.0,52.1382,52.212,52.0459,52.2027,501998.0
2021-12-21 09:30:00,56.67,56.74,56.51,56.65,657851.0,52.295,52.3596,52.1474,52.2766,657851.0
2021-12-21 10:00:00,56.65,56.8,56.54,56.69,308151.0,52.2766,52.415,52.1751,52.3135,308151.0
2021-12-21 10:30:00,56.68,56.84,56.66,56.77,253897.0,52.3043,52.4519,52.2858,52.3873,253897.0
2021-12-21 11:00:00,56.76,56.98,56.76,56.95,369172.0,52.3781,52.5811,52.3781,52.5534,369172.0
2021-12-21 11:30:00,56.95,57.04,56.82,57.02,388017.0,52.5534,52.6365,52.4334,52.618,388017.0
2021-12-21 12:00:00,57.03,57.05,56.97,56.98,102337.0,52.6272,52.6457,52.5719,52.5811,102337.0
2021-12-21 12:30:00,56.98,57.03,56.93,56.98,128730.0,52.5811,52.6272,52.535,52.5811,128730.0
2021-12-21 13:00:00,56.98,57.07,56.9,57.04,333623.0,52.5811,52.6641,52.5073,52.6365,333623.0
2021-12-21 13:30:00,57.04,57.16,56.99,57.0,342933.0,52.6365,52.7472,52.5903,52.5995,342933.0
2021-12-21 14:00:00,57.0,57.11,56.99,57.09,361634.0,52.5995,52.7011,52.5903,52.6826,361634.0
2021-12-21 14:30:00,57.1,57.2,57.08,57.2,310708.0,52.6918,52.7841,52.6734,52.7841,310708.0
2021-12-21 15:00:00,57.2,57.2,56.95,56.99,376548.0,52.7841,52.7841,52.5534,52.5903,376548.0
2021-12-21 15:30:00,56.98,57.01,56.85,56.95,732370.0,52.5811,52.6088,52.4611,52.5534,732370.0
2021-12-22 09:30:00,56.98,57.28,56.8,56.91,407095.0,52.5811,52.8579,52.415,52.5165,407095.0
2021-12-22 10:00:00,56.91,57.01,56.8,56.91,171694.0,52.5165,52.6088,52.415,52.5165,171694.0
2021-12-22 10:30:00,56.91,57.36,56.88,57.35,266633.0,52.5165,52.9318,52.4888,52.9225,266633.0
2021-12-22 11:00:00,57.36,57.48,57.34,57.45,149372.0,52.9318,53.0425,52.9133,53.0148,149372.0
2021-12-22 11:30:00,57.44,57.57,57.43,57.54,134324.0,53.0056,53.1255,52.9964,53.0979,134324.0
2021-12-22 12:00:00,57.55,57.69,57.51,57.69,111617.0,53.1071,53.2363,53.0702,53.2363,111617.0
2021-12-22 12:30:00,57.69,57.75,57.66,57.73,139517.0,53.2363,53.2916,53.2086,53.2732,139517.0
2021-12-22 13:00:00,57.72,57.78,57.71,57.76,114511.0,53.264,53.3193,53.2547,53.3009,114511.0
2021-12-22 13:30:00,57.76,57.76,57.71,57.73,124292.0,53.3009,53.3009,53.2547,53.2732,124292.0
2021-12-22 14:00:00,57.73,57.83,57.72,57.8,98774.0,53.2732,53.3655,53.264,53.3378,98774.0
2021-12-22 14:30:00,57.8,57.86,57.8,57.83,126173.0,53.3378,53.3932,53.3378,53.3655,126173.0
2021-12-22 15:00:00,57.83,57.92,57.8,57.92,356135.0,53.3655,53.4485,53.3378,53.4485,356135.0
2021-12-22 15:30:00,57.92,58.15,57.89,58.07,1106876.0,53.4485,53.6608,53.4208,53.5869,1106876.0
2021-12-23 09:30:00,57.5,57.79,57.36,57.76,881697.0,53.0609,53.3286,52.9318,53.3009,881697.0
2021-12-23 10:00:00,57.76,57.8,57.58,57.59,221090.0,53.3009,53.3378,53.1348,53.144,221090.0
2021-12-23 10:30:00,57.59,57.71,57.57,57.6,219103.0,53.144,53.2547,53.1255,53.1532,219103.0
2021-12-23 11:00:00,57.59,57.81,57.58,57.75,197285.0,53.144,53.347,53.1348,53.2916,197285.0
2021-12-23 11:30:00,57.72,57.75,57.49,57.63,154104.0,53.264,53.2916,53.0517,53.1809,154104.0
2021-12-23 12:00:00,57.61,57.66,57.46,57.63,167598.0,53.1625,53.2086,53.024,53.1809,167598.0
2021-12-23 12:30:00,57.64,57.69,57.6,57.63,77388.0,53.1901,53.2363,53.1532,53.1809,77388.0
2021-12-23 13:00:00,57.63,57.66,57.59,57.64,114810.0,53.1809,53.2086,53.144,53.1901,114810.0
2021-12-23 13:30:00,57.64,57.69,57.61,57.69,83775.0,53.1901,53.2363,53.1625,53.2363,83775.0
2021-12-23 14:00:00,57.69,57.83,57.67,57.82,90682.0,53.2363,53.3655,53.2178,53.3562,90682.0
2021-12-23 14:30:00,57.83,57.91,57.75,57.78,136963.0,53.3655,53.4393,53.2916,53.3193,136963.0
2021-12-23 15:00:00,57.79,57.83,57.72,57.77,113242.0,53.3286,53.3655,53.264,53.3101,113242.0
2021-12-23 15:30:00,57.77,57.84,57.62,57.65,281757.0,53.3101,53.3747,53.1717,53.1994,281757.0
2021-12-27 09:30:00,57.62,57.85,57.53,57.83,263136.0,53.1717,53.3839,53.0886,53.3655,263136.0
2021-12-27 10:00:00,57.82,57.86,57.69,57.73,185742.0,53.3562,53.3932,53.2363,53.2732,185742.0
2021-12-27 10:30:00,57.73,57.73,57.53,57.57,135982.0,53.2732,53.2732,53.0886,53.1255,135982.0
2021-12-27 11:00:00,57.58,57.74,57.53,57.72,84472.0,53.1348,53.2824,53.0886,53.264,84472.0
2021-12-27 11:30:00,57.72,57.79,57.67,57.79,106190.0,53.264,53.3286,53.2178,53.3286,106190.0
2021-12-27 12:00:00,57.79,57.91,57.75,57.89,113033.0,53.3286,53.4393,53.2916,53.4208,113033.0
2021-12-27 12:30:00,57.89,57.99,57.86,57.96,97375.0,53.4208,53.5131,53.3932,53.4854,97375.0
2021-12-27 13:00:00,57.96,57.98,57.87,57.89,79848.0,53.4854,53.5039,53.4024,53.4208,79848.0
2021-12-27 13:30:00,57.9,57.94,57.85,57.88,55145.0,53.4301,53.467,53.3839,53.4116,55145.0
2021-12-27 14:00:00,57.88,57.9,57.83,57.88,69836.0,53.4116,53.4301,53.3655,53.4116,69836.0
2021-12-27 14:30:00,57.89,57.94,57.83,57.86,76494.0,53.4208,53.467,53.3655,53.3932,76494.0
2021-12-27 15:00:00,57.86,57.9,57.83,57.88,90177.0,53.3932,53.4301,53.3655,53.4116,90177.0
2021-12-27 15:30:00,57.89,58.07,57.87,58.06,335611.0,53.4208,53.5869,53.4024,53.5777,335611.0
2021-12-28 09:30:00,58.06,58.43,58.06,58.41,272360.0,53.5777,53.9192,53.5777,53.9007,272360.0
2021-12-28 10:00:00,58.41,58.49,58.33,58.34,205616.0,53.9007,53.9745,53.8269,53.8361,205616.0
2021-12-28 10:30:00,58.35,58.36,58.25,58.32,97133.0,53.8453,53.8546,53.753,53.8176,97133.0
2021-12-28 11:00:00,58.31,58.36,58.27,58.33,92353.0,53.8084,53.8546,53.7715,53.8269,92353.0
2021-12-28 11:30:00,58.33,58.33,58.11,58.12,117222.0,53.8269,53.8269,53.6239,53.6331,117222.0
2021-12-28 12:00:00,58.12,58.2,58.06,58.17,69335.0,53.6331,53.7069,53.5777,53.6792,69335.0
2021-12-28 12:30:00,58.17,58.19,58.07,58.09,51222.0,53.6792,53.6977,53.5869,53.6054,51222.0
2021-12-28 13:00:00,58.09,58.15,58.09,58.14,77369.0,53.6054,53.6608,53.6054,53.6515,77369.0
2021-12-28 13:30:00,58.13,58.18,58.08,58.17,74822.0,53.6423,53.6885,53.5962,53.6792,74822.0
2021-12-28 14:00:00,58.16,58.19,58.1,58.17,68718.0,53.67,53.6977,53.6146,53.6792,68718.0
2021-12-28 14:30:00,58.17,58.33,58.16,58.32,140657.0,53.6792,53.8269,53.67,53.8176,140657.0
2021-12-28 15:00:00,58.32,58.37,58.24,58.32,167639.0,53.8176,53.8638,53.7438,53.8176,167639.0
2021-12-28 15:30:00,58.31,58.36,58.28,58.35,290049.0,53.8084,53.8546,53.7807,53.8453,290049.0
2021-12-29 09:30:00,58.46,58.64,58.43,58.6,257625.0,53.9468,54.1129,53.9192,54.076,257625.0
2021-12-29 10:00:00,58.59,58.69,58.45,58.58,278500.0,54.0668,54.1591,53.9376,54.0576,278500.0
2021-12-29 10:30:00,58.56,58.62,58.47,58.49,390945.0,54.0391,54.0945,53.9561,53.9745,390945.0
2021-12-29 11:00:00,58.49,58.56,58.36,58.37,310806.0,53.9745,54.0391,53.8546,53.8638,310806.0
2021-12-29 11:30:00,58.38,58.47,58.31,58.37,188365.0,53.873,53.9561,53.8084,53.8638,188365.0
2021-12-29 12:00:00,58.38,58.4,58.35,58.39,58523.0,53.873,53.8915,53.8453,53.8822,58523.0
2021-12-29 12:30:00,58.39,58.5,58.38,58.5,50623.0,53.8822,53.9837,53.873,53.9837,50623.0
2021-12-29 13:00:00,58.5,58.58,58.49,58.55,68784.0,53.9837,54.0576,53.9745,54.0299,68784.0
2021-12-29 13:30:00,58.55,58.59,58.51,58.57,62549.0,54.0299,54.0668,53.993,54.0483,62549.0
2021-12-29 14:00:00,58.56,58.68,58.56,58.64,56446.0,54.0391,54.1499,54.0391,54.1129,56446.0
2021-12-29 14:30:00,58.64,58.66,58.61,58.64,59385.0,54.1129,54.1314,54.0853,54.1129,59385.0
2021-12-29 15:00:00,58.63,58.69,58.63,58.64,104069.0,54.1037,54.1591,54.1037,54.1129,104069.0
2021-12-29 15:30:00,58.64,58.67,58.59,58.65,217171.0,54.1129,54.1406,54.0668,54.1222,217171.0
2021-12-30 09:30:00,58.48,58.88,58.48,58.71,354302.0,53.9653,54.3344,53.9653,54.1775,354302.0
2021-12-30 10:00:00,58.73,58.77,58.57,58.68,202277.0,54.196,54.2329,54.0483,54.1499,202277.0
2021-12-30 10:30:00,58.69,58.75,58.66,58.69,131651.0,54.1591,54.2144,54.1314,54.1591,131651.0
2021-12-30 11:00:00,58.7,58.75,58.6,58.62,121430.0,54.1683,54.2144,54.076,54.0945,121430.0
2021-12-30 11:30:00,58.63,58.73,58.48,58.48,127388.0,54.1037,54.196,53.9653,53.9653,127388.0
2021-12-30 12:00:00,58.48,58.48,58.34,58.44,78522.0,53.9653,53.9653,53.8361,53.9284,78522.0
2021-12-30 12:30:00,58.43,58.52,58.41,58.41,98110.0,53.9192,54.0022,53.9007,53.9007,98110.0
2021-12-30 13:00:00,58.41,58.42,58.34,58.4,52087.0,53.9007,53.9099,53.8361,53.8915,52087.0
2021-12-30 13:30:00,58.4,58.47,58.38,58.46,66915.0,53.8915,53.9561,53.873,53.9468,66915.0
2021-12-30 14:00:00,58.44,58.47,58.4,58.42,74546.0,53.9284,53.9561,53.8915,53.9099,74546.0
2021-12-30 14:30:00,58.42,58.48,58.39,58.45,42322.0,53.9099,53.9653,53.8822,53.9376,42322.0
2021-12-30 15:00:00,58.46,58.54,58.42,58.5,81439.0,53.9468,54.0207,53.9099,53.9837,81439.0
2021-12-30 15:30:00,58.51,58.53,58.42,58.48,202321.0,53.993,54.0114,53.9099,53.9653,202321.0
2021-12-31 09:30:00,58.38,58.7,58.35,58.55,189121.0,53.873,54.1683,53.8453,54.0299,189121.0
2021-12-31 10:00:00,58.56,58.61,58.42,58.53,96246.0,54.0391,54.0853,53.9099,54.0114,96246.0
2021-12-31 10:30:00,58.53,58.61,58.4,58.55,70965.0,54.0114,54.0853,53.8915,54.0299,70965.0
2021-12-31 11:00:00,58.56,58.61,58.45,58.46,53645.0,54.0391,54.0853,53.9376,53.9468,53645.0
2021-12-31 11:30:00,58.46,58.52,58.46,58.48,23904.0,53.9468,54.0022,53.9468,53.9653,23904.0
2021-12-31 12:00:00,58.49,58.52,58.41,58.42,37381.0,53.9745,54.0022,53.9007,53.9099,37381.0
2021-12-31 12:30:00,58.42,58.5,58.42,58.46,34743.0,53.9099,53.9837,53.9099,53.9468,34743.0
2021-12-31 13:00:00,58.46,58.5,58.39,58.43,40864.0,53.9468,53.9837,53.8822,53.9192,40864.0
2021-12-31 13:30:00,58.43,58.45,58.37,58.39,43065.0,53.9192,53.9376,53.8638,53.8822,43065.0
2021-12-31 14:00:00,58.39,58.46,58.38,58.45,50104.0,53.8822,53.9468,53.873,53.9376,50104.0
2021-12-31 14:30:00,58.45,58.5,58.43,58.46,49860.0,53.9376,53.9837,53.9192,53.9468,49860.0
2021-12-31 15:00:00,58.46,58.51,58.37,58.38,77015.0,53.9468,53.993,53.8638,53.873,77015.0
2021-12-31 15:30:00,58.38,58.4,58.21,58.24,220609.0,53.873,53.8915,53.7161,53.7438,220609.0
2022-01-03 09:30:00,58.27,58.3,57.75,57.82,342517.0,53.7715,53.7992,53.2916,53.3562,342517.0
2022-01-03 10:00:00,57.83,58.12,57.83,58.04,215487.0,53.3655,53.6331,53.3655,53.5593,215487.0
2022-01-03 10:30:00,58.03,58.14,57.93,58.12,146320.0,53.55,53.6515,53.4578,53.6331,146320.0
2022-01-03 11:00:00,58.12,58.12,57.96,58.09,113081.0,53.6331,53.6331,53.4854,53.6054,113081.0
2022-01-03 11:30:00,58.1,58.11,57.83,57.85,226786.0,53.6146,53.6239,53.3655,53.3839,226786.0
2022-01-03 12:00:00,57.85,57.96,57.83,57.93,254215.0,53.3839,53.4854,53.3655,53.4578,254215.0
2022-01-03 12:30:00,57.93,57.96,57.78,57.84,123730.0,53.4578,53.4854,53.3193,53.3747,123730.0
2022-01-03 13:00:00,57.84,57.96,57.83,57.92,205005.0,53.3747,53.4854,53.3655,53.4485,205005.0
2022-01-03 13:30:00,57.93,57.95,57.88,57.94,123806.0,53.4578,53.4762,53.4116,53.467,123806.0
2022-01-03 14:00:00,57.94,58.13,57.92,58.13,184659.0,53.467,53.6423,53.4485,53.6423,184659.0
2022-01-03 14:30:00,58.13,58.26,58.0,58.25,246662.0,53.6423,53.7623,53.5223,53.753,246662.0
2022-01-03 15:00:00,58.23,58.29,58.2,58.22,181621.0,53.7346,53.79,53.7069,53.7254,181621.0
2022-01-03 15:30:00,58.22,58.37,58.2,58.3,348267.0,53.7254,53.8638,53.7069,53.7992,348267.0
2022-01-04 09:30:00,57.16,57.56,57.11,57.41,503719.0,52.7472,53.1163,52.7011,52.9779,503719.0
2022-01-04 10:00:00,57.41,57.49,57.23,57.45,292758.0,52.9779,53.0517,52.8118,53.0148,292758.0
2022-01-04 10:30:00,57.45,57.56,57.27,57.55,365416.0,53.0148,53.1163,52.8487,53.1071,365416.0
2022-01-04 11:00:00,57.56,57.62,57.28,57.34,324799.0,53.1163,53.1717,52.8579,52.9133,324799.0
2022-01-04 11:30:00,57.34,57.6,57.28,57.55,307564.0,52.9133,53.1532,52.8579,53.1071,307564.0
2022-01-04 12:00:00,57.56,57.7,57.53,57.61,355726.0,53.1163,53.2455,53.0886,53.1625,355726.0
2022-01-04 12:30:00,57.62,57.62,57.46,57.47,132767.0,53.1717,53.1717,53.024,53.0333,132767.0
2022-01-04 13:00:00,57.47,57.49,57.09,57.11,232461.0,53.0333,53.0517,52.6826,52.7011,232461.0
2022-01-04 13:30:00,57.11,57.28,57.07,57.26,182765.0,52.7011,52.8579,52.6641,52.8395,182765.0
2022-01-04 14:00:00,57.27,57.39,57.26,57.38,170800.0,52.8487,52.9594,52.8395,52.9502,170800.0
2022-01-04 14:30:00,57.38,57.41,57.28,57.33,179918.0,52.9502,52.9779,52.8579,52.9041,179918.0
2022-01-04 15:00:00,57.34,57.39,57.31,57.36,178157.0,52.9133,52.9594,52.8856,52.9318,178157.0
2022-01-04 15:30:00,57.36,57.44,57.26,57.26,420593.0,52.9318,53.0056,52.8395,52.8395,420593.0
2022-01-05 09:30:00,57.25,57.6,57.19,57.52,394749.0,52.8302,53.1532,52.7749,53.0794,394749.0
2022-01-05 10:00:00,57.51,57.67,57.48,57.56,236830.0,53.0702,53.2178,53.0425,53.1163,236830.0
2022-01-05 10:30:00,57.56,57.64,57.48,57.48,280298.0,53.1163,53.1901,53.0425,53.0425,280298.0
2022-01-05 11:00:00,57.48,57.55,57.45,57.51,145809.0,53.0425,53.1071,53.0148,53.0702,145809.0
2022-01-05 11:30:00,57.51,57.59,57.38,57.4,147784.0,53.0702,53.144,52.9502,52.9687,147784.0
2022-01-05 12:00:00,57.4,57.68,57.36,57.66,88020.0,52.9687,53.2271,52.9318,53.2086,88020.0
2022-01-05 12:30:00,57.66,57.73,57.55,57.61,318669.0,53.2086,53.2732,53.1071,53.1625,318669.0
2022-01-05 13:00:00,57.6,57.69,57.57,57.62,165705.0,53.1532,53.2363,53.1255,53.1717,165705.0
2022-01-05 13:30:00,57.61,57.72,57.59,57.65,97567.0,53.1625,53.264,53.144,53.1994,97567.0
2022-01-05 14:00:00,57.63,57.71,57.36,57.4,192667.0,53.1809,53.2547,52.9318,52.9687,192667.0
2022-01-05 14:30:00,57.41,57.43,57.23,57.27,130659.0,52.9779,52.9964,52.8118,52.8487,130659.0
2022-01-05 15:00:00,57.27,57.27,57.07,57.08,175642.0,52.8487,52.8487,52.6641,52.6734,175642.0
2022-01-05 15:30:00,57.08,57.31,56.85,56.86,610527.0,52.6734,52.8856,52.4611,52.4704,610527.0
2022-01-06 09:30:00,56.81,56.99,56.52,56.54,631444.0,52.4242,52.5903,52.1566,52.1751,631444.0
2022-01-06 10:00:00,56.55,56.57,56.11,56.13,705484.0,52.1843,52.2027,51.7783,51.7967,705484.0
2022-01-06 10:30:00,56.13,56.45,56.1,56.37,460977.0,51.7967,52.092,51.769,52.0182,460977.0
2022-01-06 11:00:00,56.38,56.65,56.3,56.53,350390.0,52.0274,52.2766,51.9536,52.1658,350390.0
2022-01-06 11:30:00,56.54,56.82,56.54,56.82,250556.0,52.1751,52.4334,52.1751,52.4334,250556.0
2022-01-06 12:00:00,56.82,57.04,56.8,57.01,171396.0,52.4334,52.6365,52.415,52.6088,171396.0
2022-01-06 12:30:00,57.0,57.02,56.86,56.9,211837.0,52.5995,52.618,52.4704,52.5073,211837.0
2022-01-06 13:00:00,56.9,56.93,56.8,56.83,300171.0,52.5073,52.535,52.415,52.4427,300171.0
2022-01-06 13:30:00,56.83,56.87,56.73,56.79,193049.0,52.4427,52.4796,52.3504,52.4058,193049.0
2022-01-06 14:00:00,56.79,56.87,56.76,56.8,195361.0,52.4058,52.4796,52.3781,52.415,195361.0
2022-01-06 14:30:00,56.8,56.94,56.79,56.85,329954.0,52.415,52.5442,52.4058,52.4611,329954.0
2022-01-06 15:00:00,56.85,56.93,56.79,56.86,274110.0,52.4611,52.535,52.4058,52.4704,274110.0
2022-01-06 15:30:00,56.86,56.88,56.63,56.65,665693.0,52.4704,52.4888,52.2581,52.2766,665693.0
2022-01-07 09:30:00,56.65,56.88,56.53,56.83,378367.0,52.2766,52.4888,52.1658,52.4427,378367.0
2022-01-07 10:00:00,56.83,56.95,56.7,56.9,343680.0,52.4427,52.5534,52.3227,52.5073,343680.0
2022-01-07 10:30:00,56.9,56.96,56.83,56.9,341031.0,52.5073,52.5626,52.4427,52.5073,341031.0
2022-01-07 11:00:00,56.9,57.15,56.87,57.13,337300.0,52.5073,52.738,52.4796,52.7195,337300.0
2022-01-07 11:30:00,57.12,57.36,57.09,57.33,272668.0,52.7103,52.9318,52.6826,52.9041,272668.0
2022-01-07 12:00:00,57.33,57.42,57.21,57.3,170657.0,52.9041,52.9871,52.7933,52.8764,170657.0
2022-01-07 12:30:00,57.3,57.42,57.25,57.39,165416.0,52.8764,52.9871,52.8302,52.9594,165416.0
2022-01-07 13:00:00,57.38,57.46,57.34,57.43,145493.0,52.9502,53.024,52.9133,52.9964,145493.0
2022-01-07 13:30:00,57.43,57.49,57.38,57.45,224181.0,52.9964,53.0517,52.9502,53.0148,224181.0
2022-01-07 14:00:00,57.45,57.5,57.4,57.5,180489.0,53.0148,53.0609,52.9687,53.0609,180489.0
2022-01-07 14:30:00,57.49,57.55,57.43,57.48,163694.0,53.0517,53.1071,52.9964,53.0425,163694.0
2022-01-07 15:00:00,57.48,57.5,57.36,57.42,219988.0,53.0425,53.0609,52.9318,52.9871,219988.0
2022-01-07 15:30:00,57.41,57.51,57.38,57.5,691144.0,52.9779,53.0702,52.9502,53.0609,691144.0
2022-01-10 09:30:00,56.76,56.99,56.47,56.94,625658.0,52.3781,52.5903,52.1105,52.5442,625658.0
2022-01-10 10:00:00,56.94,56.95,56.78,56.82,322086.0,52.5442,52.5534,52.3965,52.4334,322086.0
2022-01-10 10:30:00,56.81,56.86,56.48,56.52,246315.0,52.4242,52.4704,52.1197,52.1566,246315.0
2022-01-10 11:00:00,56.52,56.64,56.49,56.62,241406.0,52.1566,52.2673,52.1289,52.2489,241406.0
2022-01-10 11:30:00,56.61,56.98,56.53,56.97,193121.0,52.2397,52.5811,52.1658,52.5719,193121.0
2022-01-10 12:00:00,56.97,56.99,56.83,56.93,102377.0,52.5719,52.5903,52.4427,52.535,102377.0
2022-01-10 12:30:00,56.93,57.0,56.89,56.95,150783.0,52.535,52.5995,52.498,52.5534,150783.0
2022-01-10 13:00:00,56.96,57.08,56.96,57.01,172055.0,52.5626,52.6734,52.5626,52.6088,172055.0
2022-01-10 13:30:00,57.01,57.17,57.0,57.15,107301.0,52.6088,52.7564,52.5995,52.738,107301.0
2022-01-10 14:00:00,57.15,57.34,57.12,57.33,139952.0,52.738,52.9133,52.7103,52.9041,139952.0
2022-01-10 14:30:00,57.33,57.42,57.28,57.4,132544.0,52.9041,52.9871,52.8579,52.9687,132544.0
2022-01-10 15:00:00,57.39,57.63,57.38,57.61,417508.0,52.9594,53.1809,52.9502,53.1625,417508.0
2022-01-10 15:30:00,57.61,57.92,57.58,57.87,908102.0,53.1625,53.4485,53.1348,53.4024,908102.0
2022-01-11 09:30:00,57.14,57.6,57.11,57.6,580724.0,52.7287,53.1532,52.7011,53.1532,580724.0
2022-01-11 10:00:00,57.6,57.83,57.48,57.78,247295.0,53.1532,53.3655,53.0425,53.3193,247295.0
2022-01-11 10:30:00,57.79,57.84,57.6,57.71,249894.0,53.3286,53.3747,53.1532,53.2547,249894.0
2022-01-11 11:00:00,57.71,57.8,57.66,57.7,191626.0,53.2547,53.3378,53.2086,53.2455,191626.0
2022-01-11 11:30:00,57.73,57.98,57.73,57.97,221464.0,53.2732,53.5039,53.2732,53.4947,221464.0
2022-01-11 12:00:00,57.97,58.02,57.88,57.9,142610.0,53.4947,53.5408,53.4116,53.4301,142610.0
2022-01-11 12:30:00,57.91,57.91,57.73,57.8,170508.0,53.4393,53.4393,53.2732,53.3378,170508.0
2022-01-11 13:00:00,57.79,57.97,57.78,57.94,132905.0,53.3286,53.4947,53.3193,53.467,132905.0
2022-01-11 13:30:00,57.95,58.0,57.91,57.97,95660.0,53.4762,53.5223,53.4393,53.4947,95660.0
2022-01-11 14:00:00,57.98,58.0,57.9,57.94,174750.0,53.5039,53.5223,53.4301,53.467,174750.0
2022-01-11 14:30:00,57.94,58.03,57.88,57.97,195852.0,53.467,53.55,53.4116,53.4947,195852.0
2022-01-11 15:00:00,57.97,58.02,57.95,57.99,190019.0,53.4947,53.5408,53.4762,53.5131,190019.0
2022-01-11 15:30:00,57.98,58.11,57.97,58.07,531165.0,53.5039,53.6239,53.4947,53.5869,531165.0
2022-01-12 09:30:00,58.09,58.41,58.04,58.3,591308.0,53.6054,53.9007,53.5593,53.7992,591308.0
2022-01-12 10:00:00,58.31,58.4,58.22,58.29,227089.0,53.8084,53.8915,53.7254,53.79,227089.0
2022-01-12 10:30:00,58.3,58.3,58.15,58.29,232608.0,53.7992,53.7992,53.6608,53.79,232608.0
2022-01-12 11:00:00,58.29,58.45,58.17,58.34,442988.0,53.79,53.9376,53.6792,53.8361,442988.0
2022-01-12 11:30:00,58.34,58.42,58.29,58.4,181817.0,53.8361,53.9099,53.79,53.8915,181817.0
2022-01-12 12:00:00,58.4,58.46,58.36,58.38,81242.0,53.8915,53.9468,53.8546,53.873,81242.0
2022-01-12 12:30:00,58.38,58.44,58.36,58.39,65144.0,53.873,53.9284,53.8546,53.8822,65144.0
2022-01-12 13:00:00,58.38,58.4,58.28,58.3,78312.0,53.873,53.8915,53.7807,53.7992,78312.0
2022-01-12 13:30:00,58.29,58.32,58.25,58.3,62824.0,53.79,53.8176,53.753,53.7992,62824.0
2022-01-12 14:00:00,58.29,58.33,58.24,58.29,123595.0,53.79,53.8269,53.7438,53.79,123595.0
2022-01-12 14:30:00,58.29,58.38,58.26,58.37,69014.0,53.79,53.873,53.7623,53.8638,69014.0
2022-01-12 15:00:00,58.37,58.4,58.3,58.38,151366.0,53.8638,53.8915,53.7992,53.873,151366.0
2022-01-12 15:30:00,58.38,58.46,58.33,58.41,539956.0,53.873,53.9468,53.8269,53.9007,539956.0
2022-01-13 09:30:00,58.68,58.69,58.31,58.53,374399.0,54.1499,54.1591,53.8084,54.0114,374399.0
2022-01-13 10:00:00,58.54,58.54,58.29,58.37,289760.0,54.0207,54.0207,53.79,53.8638,289760.0
2022-01-13 10:30:00,58.37,58.38,58.14,58.16,288077.0,53.8638,53.873,53.6515,53.67,288077.0
2022-01-13 11:00:00,58.16,58.34,58.15,58.33,226369.0,53.67,53.8361,53.6608,53.8269,226369.0
2022-01-13 11:30:00,58.33,58.43,58.24,58.39,325422.0,53.8269,53.9192,53.7438,53.8822,325422.0
2022-01-13 12:00:00,58.4,58.4,58.22,58.28,97901.0,53.8915,53.8915,53.7254,53.7807,97901.0
2022-01-13 12:30:00,58.29,58.41,58.25,58.34,143979.0,53.79,53.9007,53.753,53.8361,143979.0
2022-01-13 13:00:00,58.34,58.39,58.31,58.36,121813.0,53.8361,53.8822,53.8084,53.8546,121813.0
2022-01-13 13:30:00,58.37,58.46,58.29,58.46,99923.0,53.8638,53.9468,53.79,53.9468,99923.0
2022-01-13 14:00:00,58.47,58.55,58.44,58.5,158127.0,53.9561,54.0299,53.9284,53.9837,158127.0
2022-01-13 14:30:00,58.51,58.52,58.41,58.49,127255.0,53.993,54.0022,53.9007,53.9745,127255.0
2022-01-13 15:00:00,58.48,58.48,58.21,58.27,165560.0,53.9653,53.9653,53.7161,53.7715,165560.0
2022-01-13 15:30:00,58.27,58.3,58.06,58.1,379196.0,53.7715,53.7992,53.5777,53.6146,379196.0
2022-01-14 09:30:00,58.2,58.89,58.17,58.89,508559.0,53.7069,54.3436,53.6792,54.3436,508559.0
2022-01-14 10:00:00,58.89,58.95,58.67,58.73,342769.0,54.3436,54.399,54.1406,54.196,342769.0
2022-01-14 10:30:00,58.73,58.83,58.62,58.64,348095.0,54.196,54.2883,54.0945,54.1129,348095.0
2022-01-14 11:00:00,58.64,58.67,58.26,58.42,355303.0,54.1129,54.1406,53.7623,53.9099,355303.0
2022-01-14 11:30:00,58.43,58.73,58.4,58.64,192588.0,53.9192,54.196,53.8915,54.1129,192588.0
2022-01-14 12:00:00,58.64,58.72,58.54,58.61,156237.0,54.1129,54.1868,54.0207,54.0853,156237.0
2022-01-14 12:30:00,58.6,58.64,58.39,58.39,137146.0,54.076,54.1129,53.8822,53.8822,137146.0
2022-01-14 13:00:00,58.39,58.51,58.32,58.48,166556.0,53.8822,53.993,53.8176,53.9653,166556.0
2022-01-14 13:30:00,58.48,58.6,58.45,58.59,152949.0,53.9653,54.076,53.9376,54.0668,152949.0
2022-01-14 14:00:00,58.59,58.63,58.53,58.57,135567.0,54.0668,54.1037,54.0114,54.0483,135567.0
2022-01-14 14:30:00,58.57,58.7,58.57,58.63,122789.0,54.0483,54.1683,54.0483,54.1037,122789.0
2022-01-14 15:00:00,58.63,58.91,58.63,58.89,261623.0,54.1037,54.3621,54.1037,54.3436,261623.0
2022-01-14 15:30:00,58.9,58.99,58.82,58.86,658976.0,54.3529,54.4359,54.279,54.316,658976.0
2022-01-18 09:30:00,59.34,59.54,59.22,59.49,567862.0,54.7589,54.9435,54.6482,54.8973,567862.0
2022-01-18 10:00:00,59.47,59.62,59.37,59.51,291228.0,54.8789,55.0173,54.7866,54.9158,291228.0
2022-01-18 10:30:00,59.5,59.52,59.17,59.23,564984.0,54.9065,54.925,54.602,54.6574,564984.0
2022-01-18 11:00:00,59.22,59.39,59.15,59.32,344468.0,54.6482,54.805,54.5836,54.7404,344468.0
2022-01-18 11:30:00,59.32,59.37,59.19,59.23,302895.0,54.7404,54.7866,54.6205,54.6574,302895.0
2022-01-18 12:00:00,59.23,59.33,59.08,59.28,238994.0,54.6574,54.7497,54.519,54.7035,238994.0
2022-01-18 12:30:00,59.29,59.33,58.99,59.05,316589.0,54.7128,54.7497,54.4359,54.4913,316589.0
2022-01-18 13:00:00,59.04,59.32,59.02,59.31,223848.0,54.4821,54.7404,54.4636,54.7312,223848.0
2022-01-18 13:30:00,59.32,59.8,59.29,59.79,308726.0,54.7404,55.1834,54.7128,55.1742,308726.0
2022-01-18 14:00:00,59.79,59.98,59.71,59.77,358168.0,55.1742,55.3495,55.1003,55.1557,358168.0
2022-01-18 14:30:00,59.77,59.89,59.76,59.87,166274.0,55.1557,55.2664,55.1465,55.248,166274.0
2022-01-18 15:00:00,59.87,59.92,59.78,59.86,278812.0,55.248,55.2941,55.1649,55.2388,278812.0
2022-01-18 15:30:00,59.86,59.88,59.63,59.84,764194.0,55.2388,55.2572,55.0265,55.2203,764194.0
2022-01-19 09:30:00,59.6,59.85,59.58,59.75,410076.0,54.9988,55.2295,54.9804,55.1372,410076.0
2022-01-19 10:00:00,59.75,59.82,59.47,59.58,401876.0,55.1372,55.2018,54.8789,54.9804,401876.0
2022-01-19 10:30:00,59.58,59.78,59.58,59.7,198606.0,54.9804,55.1649,54.9804,55.0911,198606.0
2022-01-19 11:00:00,59.7,59.77,59.58,59.7,220848.0,55.0911,55.1557,54.9804,55.0911,220848.0
2022-01-19 11:30:00,59.72,59.78,59.44,59.55,299074.0,55.1096,55.1649,54.8512,54.9527,299074.0
2022-01-19 12:00:00,59.55,59.75,59.55,59.75,102037.0,54.9527,55.1372,54.9527,55.1372,102037.0
2022-01-19 12:30:00,59.77,59.78,59.62,59.68,92374.0,55.1557,55.1649,55.0173,55.0727,92374.0
2022-01-19 13:00:00,59.69,59.77,59.62,59.67,68128.0,55.0819,55.1557,55.0173,55.0634,68128.0
2022-01-19 13:30:00,59.66,59.68,59.54,59.57,58783.0,55.0542,55.0727,54.9435,54.9711,58783.0
2022-01-19 14:00:00,59.57,59.6,59.5,59.52,65809.0,54.9711,54.9988,54.9065,54.925,65809.0
2022-01-19 14:30:00,59.52,59.68,59.52,59.62,117861.0,54.925,55.0727,54.925,55.0173,117861.0
2022-01-19 15:00:00,59.61,59.64,59.54,59.58,114383.0,55.0081,55.0357,54.9435,54.9804,114383.0
2022-01-19 15:30:00,59.58,59.66,59.41,59.47,416174.0,54.9804,55.0542,54.8235,54.8789,416174.0
2022-01-20 09:30:00,60.2,60.21,59.85,60.14,839404.0,55.5525,55.5617,55.2295,55.4971,839404.0
2022-01-20 10:00:00,60.14,60.14,59.84,59.98,362842.0,55.4971,55.4971,55.2203,55.3495,362842.0
2022-01-20 10:30:00,59.99,60.2,59.99,60.15,258390.0,55.3587,55.5525,55.3587,55.5064,258390.0
2022-01-20 11:00:00,60.16,60.31,60.13,60.28,207558.0,55.5156,55.654,55.4879,55.6263,207558.0
2022-01-20 11:30:00,60.28,60.33,60.22,60.3,158087.0,55.6263,55.6725,55.571,55.6448,158087.0
2022-01-20 12:00:00,60.3,60.43,60.29,60.4,204673.0,55.6448,55.7648,55.6356,55.7371,204673.0
2022-01-20 12:30:00,60.4,60.45,60.35,60.45,149329.0,55.7371,55.7832,55.6909,55.7832,149329.0
2022-01-20 13:00:00,60.45,60.45,60.26,60.32,207648.0,55.7832,55.7832,55.6079,55.6632,207648.0
2022-01-20 13:30:00,60.33,60.56,60.31,60.56,464166.0,55.6725,55.8847,55.654,55.8847,464166.0
2022-01-20 14:00:00,60.56,60.62,60.3,60.33,387781.0,55.8847,55.9401,55.6448,55.6725,387781.0
2022-01-20 14:30:00,60.34,60.34,60.18,60.3,259087.0,55.6817,55.6817,55.5341,55.6448,259087.0
2022-01-20 15:00:00,60.3,60.35,60.13,60.3,530795.0,55.6448,55.6909,55.4879,55.6448,530795.0
2022-01-20 15:30:00,60.3,60.33,60.06,60.2,938488.0,55.6448,55.6725,55.4233,55.5525,938488.0
2022-01-21 09:30:00,59.84,60.27,59.8,59.93,674598.0,55.2203,55.6171,55.1834,55.3034,674598.0
2022-01-21 10:00:00,59.94,59.95,59.64,59.64,426311.0,55.3126,55.3218,55.0357,55.0357,426311.0
2022-01-21 10:30:00,59.65,59.75,59.48,59.56,371509.0,55.045,55.1372,54.8881,54.9619,371509.0
2022-01-21 11:00:00,59.56,59.6,59.36,59.43,630502.0,54.9619,54.9988,54.7774,54.842,630502.0
2022-01-21 11:30:00,59.43,59.55,59.13,59.21,331627.0,54.842,54.9527,54.5651,54.6389,331627.0
2022-01-21 12:00:00,59.22,59.31,59.14,59.29,156826.0,54.6482,54.7312,54.5743,54.7128,156826.0
2022-01-21 12:30:00,59.29,59.36,59.18,59.23,132965.0,54.7128,54.7774,54.6113,54.6574,132965.0
2022-01-21 13:00:00,59.25,59.31,59.13,59.18,139503.0,54.6758,54.7312,54.5651,54.6113,139503.0
2022-01-21 13:30:00,59.17,59.35,59.16,59.18,128594.0,54.602,54.7681,54.5928,54.6113,128594.0
2022-01-21 14:00:00,59.19,59.21,59.05,59.05,170807.0,54.6205,54.6389,54.4913,54.4913,170807.0
2022-01-21 14:30:00,59.06,59.26,59.01,59.11,223107.0,54.5005,54.6851,54.4544,54.5467,223107.0
2022-01-21 15:00:00,59.12,59.19,59.03,59.06,231552.0,54.5559,54.6205,54.4728,54.5005,231552.0
2022-01-21 15:30:00,59.05,59.24,59.03,59.1,716910.0,54.4913,54.6666,54.4728,54.5374,716910.0
2022-01-24 09:30:00,57.73,57.77,56.75,56.79,935753.0,53.2732,53.3101,52.3689,52.4058,935753.0
2022-01-24 10:00:00,56.79,56.91,56.34,56.84,521947.0,52.4058,52.5165,51.9905,52.4519,521947.0
2022-01-24 10:30:00,56.84,56.91,56.18,56.47,761188.0,52.4519,52.5165,51.8429,52.1105,761188.0
2022-01-24 11:00:00,56.47,56.47,55.99,56.04,414191.0,52.1105,52.1105,51.6675,51.7137,414191.0
2022-01-24 11:30:00,56.08,56.27,55.5,56.21,610172.0,51.7506,51.9259,51.2154,51.8705,610172.0
2022-01-24 12:00:00,56.22,56.25,55.78,56.07,371520.0,51.8798,51.9075,51.4737,51.7413,371520.0
2022-01-24 12:30:00,56.07,56.14,55.73,56.03,239394.0,51.7413,51.8059,51.4276,51.7044,239394.0
2022-01-24 13:00:00,56.03,56.18,55.81,55.88,311213.0,51.7044,51.8429,51.5014,51.566,311213.0
2022-01-24 13:30:00,55.86,56.13,55.86,56.1,253901.0,51.5476,51.7967,51.5476,51.769,253901.0
2022-01-24 14:00:00,56.09,56.3,55.72,55.76,335872.0,51.7598,51.9536,51.4184,51.4553,335872.0
2022-01-24 14:30:00,55.76,55.97,55.64,55.96,315060.0,51.4553,51.6491,51.3445,51.6398,315060.0
2022-01-24 15:00:00,55.96,56.33,55.94,56.28,387786.0,51.6398,51.9813,51.6214,51.9351,387786.0
2022-01-24 15:30:00,56.26,57.04,56.23,57.03,1137007.0,51.9167,52.6365,51.889,52.6272,1137007.0
2022-01-25 09:30:00,56.5,56.95,56.44,56.73,762182.0,52.1382,52.5534,52.0828,52.3504,762182.0
2022-01-25 10:00:00,56.72,56.91,56.53,56.91,380273.0,52.3412,52.5165,52.1658,52.5165,380273.0
2022-01-25 10:30:00,56.91,57.23,56.86,57.08,259351.0,52.5165,52.8118,52.4704,52.6734,259351.0
2022-01-25 11:00:00,57.06,57.24,56.96,57.11,278950.0,52.6549,52.821,52.5626,52.7011,278950.0
2022-01-25 11:30:00,57.13,57.18,56.83,56.96,261534.0,52.7195,52.7657,52.4427,52.5626,261534.0
2022-01-25 12:00:00,56.95,57.42,56.93,57.35,226284.0,52.5534,52.9871,52.535,52.9225,226284.0
2022-01-25 12:30:00,57.35,57.41,57.16,57.25,225085.0,52.9225,52.9779,52.7472,52.8302,225085.0
2022-01-25 13:00:00,57.25,57.6,57.2,57.59,256330.0,52.8302,53.1532,52.7841,53.144,256330.0
2022-01-25 13:30:00,57.58,57.98,57.57,57.96,277831.0,53.1348,53.5039,53.1255,53.4854,277831.0
2022-01-25 14:00:00,57.95,57.98,57.72,57.78,358614.0,53.4762,53.5039,53.264,53.3193,358614.0
2022-01-25 14:30:00,57.78,58.13,57.76,58.08,397925.0,53.3193,53.6423,53.3009,53.5962,397925.0
2022-01-25 15:00:00,58.08,58.1,57.73,57.75,346441.0,53.5962,53.6146,53.2732,53.2916,346441.0
2022-01-25 15:30:00,57.75,57.93,57.69,57.86,891682.0,53.2916,53.4578,53.2363,53.3932,891682.0
2022-01-26 09:30:00,57.7,58.23,57.66,58.08,511223.0,53.2455,53.7346,53.2086,53.5962,511223.0
2022-01-26 10:00:00,58.09,58.15,57.57,57.59,208270.0,53.6054,53.6608,53.1255,53.144,208270.0
2022-01-26 10:30:00,57.59,57.59,57.43,57.52,198545.0,53.144,53.144,52.9964,53.0794,198545.0
2022-01-26 11:00:00,57.51,57.67,57.48,57.57,473779.0,53.0702,53.2178,53.0425,53.1255,473779.0
2022-01-26 11:30:00,57.58,57.67,57.44,57.65,391475.0,53.1348,53.2178,53.0056,53.1994,391475.0
2022-01-26 12:00:00,57.65,57.66,57.36,57.37,116104.0,53.1994,53.2086,52.9318,52.941,116104.0
2022-01-26 12:30:00,57.37,57.43,57.32,57.36,106321.0,52.941,52.9964,52.8948,52.9318,106321.0
2022-01-26 13:00:00,57.36,57.39,57.27,57.31,102800.0,52.9318,52.9594,52.8487,52.8856,102800.0
2022-01-26 13:30:00,57.31,57.45,57.24,57.38,118794.0,52.8856,53.0148,52.821,52.9502,118794.0
2022-01-26 14:00:00,57.41,57.61,57.27,57.49,168589.0,52.9779,53.1625,52.8487,53.0517,168589.0
2022-01-26 14:30:00,57.49,57.52,57.01,57.18,307864.0,53.0517,53.0794,52.6088,52.7657,307864.0
2022-01-26 15:00:00,57.18,57.18,56.81,56.97,273443.0,52.7657,52.7657,52.4242,52.5719,273443.0
2022-01-26 15:30:00,56.97,57.19,56.88,57.11,450574.0,52.5719,52.7749,52.4888,52.7011,450574.0
2022-01-27 09:30:00,58.03,59.3,57.93,58.98,1397172.0,53.55,54.722,53.4578,54.4267,1397172.0
2022-01-27 10:00:00,58.98,59.41,58.97,59.33,765033.0,54.4267,54.8235,54.4175,54.7497,765033.0
2022-01-27 10:30:00,59.34,59.67,59.17,59.66,848639.0,54.7589,55.0634,54.602,55.0542,848639.0
2022-01-27 11:00:00,59.66,59.77,59.37,59.47,594283.0,55.0542,55.1557,54.7866,54.8789,594283.0
2022-01-27 11:30:00,59.47,59.7,59.4,59.52,463773.0,54.8789,55.0911,54.8143,54.925,463773.0
2022-01-27 12:00:00,59.53,59.61,59.39,59.56,290345.0,54.9342,55.0081,54.805,54.9619,290345.0
2022-01-27 12:30:00,59.57,59.61,59.42,59.57,236908.0,54.9711,55.0081,54.8327,54.9711,236908.0
2022-01-27 13:00:00,59.57,59.8,59.45,59.49,890024.0,54.9711,55.1834,54.8604,54.8973,890024.0
2022-01-27 13:30:00,59.5,59.79,59.35,59.73,497053.0,54.9065,55.1742,54.7681,55.1188,497053.0
2022-01-27 14:00:00,59.72,59.92,59.7,59.77,345791.0,55.1096,55.2941,55.0911,55.1557,345791.0
2022-01-27 14:30:00,59.77,60.17,59.76,59.88,596407.0,55.1557,55.5248,55.1465,55.2572,596407.0
2022-01-27 15:00:00,59.88,60.02,59.68,59.8,446650.0,55.2572,55.3864,55.0727,55.1834,446650.0
2022-01-27 15:30:00,59.8,59.81,59.5,59.51,963205.0,55.1834,55.1926,54.9065,54.9158,963205.0
2022-01-28 09:30:00,58.85,59.11,58.69,58.96,557157.0,54.3067,54.5467,54.1591,54.4082,557157.0
2022-01-28 10:00:00,58.96,58.96,58.71,58.86,408486.0,54.4082,54.4082,54.1775,54.316,408486.0
2022-01-28 10:30:00,58.86,58.86,58.55,58.78,362620.0,54.316,54.316,54.0299,54.2421,362620.0
2022-01-28 11:00:00,58.8,59.09,58.59,58.98,335659.0,54.2606,54.5282,54.0668,54.4267,335659.0
2022-01-28 11:30:00,59.0,59.06,58.76,59.06,244901.0,54.4451,54.5005,54.2237,54.5005,244901.0
2022-01-28 12:00:00,59.06,59.1,58.85,58.92,162787.0,54.5005,54.5374,54.3067,54.3713,162787.0
2022-01-28 12:30:00,58.92,58.98,58.71,58.77,138424.0,54.3713,54.4267,54.1775,54.2329,138424.0
2022-01-28 13:00:00,58.76,58.95,58.76,58.93,138311.0,54.2237,54.399,54.2237,54.3806,138311.0
2022-01-28 13:30:00,58.94,59.11,58.91,59.01,169451.0,54.3898,54.5467,54.3621,54.4544,169451.0
2022-01-28 14:00:00,59.02,59.06,58.7,58.75,151766.0,54.4636,54.5005,54.1683,54.2144,151766.0
2022-01-28 14:30:00,58.74,58.89,58.59,58.88,249399.0,54.2052,54.3436,54.0668,54.3344,249399.0
2022-01-28 15:00:00,58.88,58.99,58.77,58.97,227237.0,54.3344,54.4359,54.2329,54.4175,227237.0
2022-01-28 15:30:00,58.96,59.34,58.92,59.33,531349.0,54.4082,54.7589,54.3713,54.7497,531349.0
2022-01-31 09:30:00,58.02,58.14,57.81,58.1,786727.0,53.5408,53.6515,53.347,53.6146,786727.0
2022-01-31 10:00:00,58.1,58.23,58.02,58.07,342443.0,53.6146,53.7346,53.5408,53.5869,342443.0
2022-01-31 10:30:00,58.08,58.17,57.9,58.04,326038.0,53.5962,53.6792,53.4301,53.5593,326038.0
2022-01-31 11:00:00,58.04,58.18,57.83,57.89,339750.0,53.5593,53.6885,53.3655,53.4208,339750.0
2022-01-31 11:30:00,57.9,58.18,57.82,58.13,238236.0,53.4301,53.6885,53.3562,53.6423,238236.0
2022-01-31 12:00:00,58.13,58.19,58.09,58.16,195073.0,53.6423,53.6977,53.6054,53.67,195073.0
2022-01-31 12:30:00,58.17,58.31,58.09,58.28,143806.0,53.6792,53.8084,53.6054,53.7807,143806.0
2022-01-31 13:00:00,58.27,58.31,58.18,58.2,231510.0,53.7715,53.8084,53.6885,53.7069,231510.0
2022-01-31 13:30:00,58.2,58.28,58.16,58.26,304007.0,53.7069,53.7807,53.67,53.7623,304007.0
2022-01-31 14:00:00,58.26,58.4,58.22,58.27,403487.0,53.7623,53.8915,53.7254,53.7715,403487.0
2022-01-31 14:30:00,58.27,58.33,58.17,58.19,205515.0,53.7715,53.8269,53.6792,53.6977,205515.0
2022-01-31 15:00:00,58.18,58.2,57.97,58.0,419666.0,53.6885,53.7069,53.4947,53.5223,419666.0
2022-01-31 15:30:00,58.0,58.28,57.96,58.2,994914.0,53.5223,53.7807,53.4854,53.7069,994914.0
2022-02-01 09:30:00,57.37,57.65,57.26,57.43,1151000.0,52.941,53.1994,52.8395,52.9964,1151000.0
2022-02-01 10:00:00,57.44,57.74,57.22,57.61,779283.0,53.0056,53.2824,52.8026,53.1625,779283.0
2022-02-01 10:30:00,57.61,57.77,57.59,57.73,663380.0,53.1625,53.3101,53.144,53.2732,663380.0
2022-02-01 11:00:00,57.73,57.89,57.71,57.79,738843.0,53.2732,53.4208,53.2547,53.3286,738843.0
2022-02-01 11:30:00,57.79,57.89,57.66,57.83,620102.0,53.3286,53.4208,53.2086,53.3655,620102.0
2022-02-01 12:00:00,57.82,57.88,57.78,57.87,264686.0,53.3562,53.4116,53.3193,53.4024,264686.0
2022-02-01 12:30:00,57.87,57.88,57.68,57.85,265797.0,53.4024,53.4116,53.2271,53.3839,265797.0
2022-02-01 13:00:00,57.86,57.93,57.74,57.75,351447.0,53.3932,53.4578,53.2824,53.2916,351447.0
2022-02-01 13:30:00,57.74,57.95,57.68,57.93,292207.0,53.2824,53.4762,53.2271,53.4578,292207.0
2022-02-01 14:00:00,57.93,58.0,57.51,57.51,530772.0,53.4578,53.5223,53.0702,53.0702,530772.0
2022-02-01 14:30:00,57.52,57.62,57.23,57.61,876083.0,53.0794,53.1717,52.8118,53.1625,876083.0
2022-02-01 15:00:00,57.61,57.7,57.57,57.66,604218.0,53.1625,53.2455,53.1255,53.2086,604218.0
2022-02-01 15:30:00,57.66,57.89,57.3,57.68,2695424.0,53.2086,53.4208,52.8764,53.2271,2695424.0
2022-02-02 09:30:00,57.69,57.78,57.51,57.68,639190.0,53.2363,53.3193,53.0702,53.2271,639190.0
2022-02-02 10:00:00,57.69,58.0,57.68,57.82,556629.0,53.2363,53.5223,53.2271,53.3562,556629.0
2022-02-02 10:30:00,57.83,58.28,57.83,58.28,433675.0,53.3655,53.7807,53.3655,53.7807,433675.0
2022-02-02 11:00:00,58.27,58.38,58.2,58.3,329517.0,53.7715,53.873,53.7069,53.7992,329517.0
2022-02-02 11:30:00,58.3,58.53,58.24,58.44,312342.0,53.7992,54.0114,53.7438,53.9284,312342.0
2022-02-02 12:00:00,58.43,58.63,58.38,58.56,157885.0,53.9192,54.1037,53.873,54.0391,157885.0
2022-02-02 12:30:00,58.56,58.7,58.54,58.63,184961.0,54.0391,54.1683,54.0207,54.1037,184961.0
2022-02-02 13:00:00,58.64,58.64,58.52,58.58,238849.0,54.1129,54.1129,54.0022,54.0576,238849.0
2022-02-02 13:30:00,58.58,58.65,58.52,58.65,135566.0,54.0576,54.1222,54.0022,54.1222,135566.0
2022-02-02 14:00:00,58.65,58.82,58.57,58.82,521341.0,54.1222,54.279,54.0483,54.279,521341.0
2022-02-02 14:30:00,58.82,59.13,58.8,59.1,335674.0,54.279,54.5651,54.2606,54.5374,335674.0
2022-02-02 15:00:00,59.1,59.15,58.95,59.0,390738.0,54.5374,54.5836,54.399,54.4451,390738.0
2022-02-02 15:30:00,59.01,59.08,58.92,59.01,911359.0,54.4544,54.519,54.3713,54.4544,911359.0
2022-02-03 09:30:00,57.58,58.02,57.24,57.4,1406245.0,53.1348,53.5408,52.821,52.9687,1406245.0
2022-02-03 10:00:00,57.43,57.69,57.42,57.46,469146.0,52.9964,53.2363,52.9871,53.024,469146.0
2022-02-03 10:30:00,57.48,57.49,57.2,57.22,572326.0,53.0425,53.0517,52.7841,52.8026,572326.0
2022-02-03 11:00:00,57.22,57.35,57.09,57.19,277468.0,52.8026,52.9225,52.6826,52.7749,277468.0
2022-02-03 11:30:00,57.2,57.34,57.13,57.31,368360.0,52.7841,52.9133,52.7195,52.8856,368360.0
2022-02-03 12:00:00,57.32,57.34,57.24,57.3,116588.0,52.8948,52.9133,52.821,52.8764,116588.0
2022-02-03 12:30:00,57.3,57.32,57.15,57.22,129126.0,52.8764,52.8948,52.738,52.8026,129126.0
2022-02-03 13:00:00,57.21,57.28,57.15,57.26,135370.0,52.7933,52.8579,52.738,52.8395,135370.0
2022-02-03 13:30:00,57.26,57.38,57.24,57.38,149226.0,52.8395,52.9502,52.821,52.9502,149226.0
2022-02-03 14:00:00,57.38,57.42,57.22,57.26,222301.0,52.9502,52.9871,52.8026,52.8395,222301.0
2022-02-03 14:30:00,57.25,57.31,57.19,57.21,247147.0,52.8302,52.8856,52.7749,52.7933,247147.0
2022-02-03 15:00:00,57.21,57.26,57.14,57.24,316919.0,52.7933,52.8395,52.7287,52.821,316919.0
2022-02-03 15:30:00,57.25,57.35,57.23,57.34,910760.0,52.8302,52.9225,52.8118,52.9133,910760.0
2022-02-04 09:30:00,56.3,56.66,56.17,56.44,920634.0,51.9536,52.2858,51.8336,52.0828,920634.0
2022-02-04 10:00:00,56.46,56.59,56.18,56.21,433392.0,52.1012,52.2212,51.8429,51.8705,433392.0
2022-02-04 10:30:00,56.22,56.3,56.1,56.25,592850.0,51.8798,51.9536,51.769,51.9075,592850.0
2022-02-04 11:00:00,56.24,56.35,56.14,56.3,411464.0,51.8982,51.9997,51.8059,51.9536,411464.0
2022-02-04 11:30:00,56.3,56.34,56.12,56.23,320845.0,51.9536,51.9905,51.7875,51.889,320845.0
2022-02-04 12:00:00,56.24,56.26,56.07,56.07,228128.0,51.8982,51.9167,51.7413,51.7413,228128.0
2022-02-04 12:30:00,56.07,56.15,56.04,56.09,223053.0,51.7413,51.8152,51.7137,51.7598,223053.0
2022-02-04 13:00:00,56.09,56.11,56.02,56.09,241925.0,51.7598,51.7783,51.6952,51.7598,241925.0
2022-02-04 13:30:00,56.09,56.17,56.05,56.08,343331.0,51.7598,51.8336,51.7229,51.7506,343331.0
2022-02-04 14:00:00,56.08,56.15,56.0,56.12,355957.0,51.7506,51.8152,51.6768,51.7875,355957.0
2022-02-04 14:30:00,56.13,56.2,56.09,56.11,345172.0,51.7967,51.8613,51.7598,51.7783,345172.0
2022-02-04 15:00:00,56.11,56.21,55.94,55.98,722770.0,51.7783,51.8705,51.6214,51.6583,722770.0
2022-02-04 15:30:00,55.97,55.99,55.65,55.73,1781242.0,51.6491,51.6675,51.3538,51.4276,1781242.0
2022-02-07 09:30:00,56.19,56.49,56.02,56.48,1047875.0,51.8521,52.1289,51.6952,52.1197,1047875.0
2022-02-07 10:00:00,56.48,56.5,56.13,56.36,414121.0,52.1197,52.1382,51.7967,52.009,414121.0
2022-02-07 10:30:00,56.35,56.55,56.34,56.54,489900.0,51.9997,52.1843,51.9905,52.1751,489900.0
2022-02-07 11:00:00,56.55,56.76,56.52,56.71,439669.0,52.1843,52.3781,52.1566,52.3319,439669.0
2022-02-07 11:30:00,56.72,56.76,56.59,56.66,261999.0,52.3412,52.3781,52.2212,52.2858,261999.0
2022-02-07 12:00:00,56.65,56.66,56.48,56.5,172237.0,52.2766,52.2858,52.1197,52.1382,172237.0
2022-02-07 12:30:00,56.51,56.61,56.49,56.59,208122.0,52.1474,52.2397,52.1289,52.2212,208122.0
2022-02-07 13:00:00,56.59,56.74,56.58,56.71,250251.0,52.2212,52.3596,52.212,52.3319,250251.0
2022-02-07 13:30:00,56.71,56.73,56.54,56.62,296148.0,52.3319,52.3504,52.1751,52.2489,296148.0
2022-02-07 14:00:00,56.62,56.65,56.56,56.62,237123.0,52.2489,52.2766,52.1935,52.2489,237123.0
2022-02-07 14:30:00,56.62,56.66,56.58,56.63,177172.0,52.2489,52.2858,52.212,52.2581,177172.0
2022-02-07 15:00:00,56.62,56.69,56.6,56.63,431815.0,52.2489,52.3135,52.2304,52.2581,431815.0
2022-02-07 15:30:00,56.63,56.71,56.56,56.69,893921.0,52.2581,52.3319,52.1935,52.3135,893921.0
2022-02-08 09:30:00,56.55,56.67,56.27,56.49,1142310.0,52.1843,52.295,51.9259,52.1289,1142310.0
2022-02-08 10:00:00,56.49,56.5,56.25,56.35,455397.0,52.1289,52.1382,51.9075,51.9997,455397.0
2022-02-08 10:30:00,56.34,56.36,56.11,56.13,360136.0,51.9905,52.009,51.7783,51.7967,360136.0
2022-02-08 11:00:00,56.13,56.42,56.13,56.3,353037.0,51.7967,52.0643,51.7967,51.9536,353037.0
2022-02-08 11:30:00,56.29,56.42,56.26,56.35,301296.0,51.9444,52.0643,51.9167,51.9997,301296.0
2022-02-08 12:00:00,56.35,56.42,56.3,56.4,171019.0,51.9997,52.0643,51.9536,52.0459,171019.0
2022-02-08 12:30:00,56.41,56.48,56.38,56.4,192051.0,52.0551,52.1197,52.0274,52.0459,192051.0
2022-02-08 13:00:00,56.4,56.47,56.36,56.38,151607.0,52.0459,52.1105,52.009,52.0274,151607.0
2022-02-08 13:30:00,56.39,56.57,56.39,56.57,165304.0,52.0366,52.2027,52.0366,52.2027,165304.0
2022-02-08 14:00:00,56.56,56.57,56.46,56.49,145208.0,52.1935,52.2027,52.1012,52.1289,145208.0
2022-02-08 14:30:00,56.49,56.51,56.38,56.44,217333.0,52.1289,52.1474,52.0274,52.0828,217333.0
2022-02-08 15:00:00,56.43,56.56,56.4,56.53,206573.0,52.0736,52.1935,52.0459,52.1658,206573.0
2022-02-08 15:30:00,56.53,56.69,56.52,56.63,490642.0,52.1658,52.3135,52.1566,52.2581,490642.0
2022-02-09 09:30:00,56.99,57.5,56.87,57.43,565118.0,52.5903,53.0609,52.4796,52.9964,565118.0
2022-02-09 10:00:00,57.43,57.44,57.02,57.3,416753.0,52.9964,53.0056,52.618,52.8764,416753.0
2022-02-09 10:30:00,57.3,57.35,57.14,57.15,332578.0,52.8764,52.9225,52.7287,52.738,332578.0
2022-02-09 11:00:00,57.15,57.23,57.09,57.14,320611.0,52.738,52.8118,52.6826,52.7287,320611.0
2022-02-09 11:30:00,57.15,57.16,56.94,57.07,428387.0,52.738,52.7472,52.5442,52.6641,428387.0
2022-02-09 12:00:00,57.07,57.07,56.93,57.03,174742.0,52.6641,52.6641,52.535,52.6272,174742.0
2022-02-09 12:30:00,57.04,57.11,57.01,57.07,164386.0,52.6365,52.7011,52.6088,52.6641,164386.0
2022-02-09 13:00:00,57.07,57.12,56.97,57.01,157219.0,52.6641,52.7103,52.5719,52.6088,157219.0
2022-02-09 13:30:00,57.02,57.18,57.01,57.07,226567.0,52.618,52.7657,52.6088,52.6641,226567.0
2022-02-09 14:00:00,57.07,57.19,57.05,57.12,223207.0,52.6641,52.7749,52.6457,52.7103,223207.0
2022-02-09 14:30:00,57.12,57.17,57.03,57.13,241699.0,52.7103,52.7564,52.6272,52.7195,241699.0
2022-02-09 15:00:00,57.13,57.2,57.08,57.18,373641.0,52.7195,52.7841,52.6734,52.7657,373641.0
2022-02-09 15:30:00,57.19,57.24,57.1,57.19,781140.0,52.7749,52.821,52.6918,52.7749,781140.0
2022-02-10 09:30:00,58.19,59.48,58.09,59.46,1785871.0,53.6977,54.8881,53.6054,54.8696,1785871.0
2022-02-10 10:00:00,59.47,60.18,59.45,60.09,1134802.0,54.8789,55.5341,54.8604,55.451,1134802.0
2022-02-10 10:30:00,60.09,60.09,59.65,59.8,738232.0,55.451,55.451,55.045,55.1834,738232.0
2022-02-10 11:00:00,59.81,59.81,59.33,59.47,777920.0,55.1926,55.1926,54.7497,54.8789,777920.0
2022-02-10 11:30:00,59.49,59.73,59.36,59.46,666474.0,54.8973,55.1188,54.7774,54.8696,666474.0
2022-02-10 12:00:00,59.47,59.55,59.24,59.25,337306.0,54.8789,54.9527,54.6666,54.6758,337306.0
2022-02-10 12:30:00,59.25,59.3,58.71,58.83,428318.0,54.6758,54.722,54.1775,54.2883,428318.0
2022-02-10 13:00:00,58.82,59.04,58.81,58.97,495713.0,54.279,54.4821,54.2698,54.4175,495713.0
2022-02-10 13:30:00,58.98,58.98,58.6,58.77,415288.0,54.4267,54.4267,54.076,54.2329,415288.0
2022-02-10 14:00:00,58.77,58.86,58.6,58.83,520248.0,54.2329,54.316,54.076,54.2883,520248.0
2022-02-10 14:30:00,58.83,58.89,58.53,58.54,833215.0,54.2883,54.3436,54.0114,54.0207,833215.0
2022-02-10 15:00:00,58.53,58.63,58.39,58.5,1034318.0,54.0114,54.1037,53.8822,53.9837,1034318.0
2022-02-10 15:30:00,58.5,58.68,58.21,58.6,2281846.0,53.9837,54.1499,53.7161,54.076,2281846.0
2022-02-11 09:30:00,58.09,58.35,57.72,58.11,1189957.0,53.6054,53.8453,53.264,53.6239,1189957.0
2022-02-11 10:00:00,58.12,58.3,57.98,58.23,674472.0,53.6331,53.7992,53.5039,53.7346,674472.0
2022-02-11 10:30:00,58.23,58.42,58.21,58.26,640825.0,53.7346,53.9099,53.7161,53.7623,640825.0
2022-02-11 11:00:00,58.26,58.49,58.21,58.46,736996.0,53.7623,53.9745,53.7161,53.9468,736996.0
2022-02-11 11:30:00,58.46,58.52,58.23,58.46,463669.0,53.9468,54.0022,53.7346,53.9468,463669.0
2022-02-11 12:00:00,58.46,58.56,58.44,58.51,303854.0,53.9468,54.0391,53.9284,53.993,303854.0
2022-02-11 12:30:00,58.51,58.56,58.39,58.45,209741.0,53.993,54.0391,53.8822,53.9376,209741.0
2022-02-11 13:00:00,58.46,58.52,58.39,58.39,210727.0,53.9468,54.0022,53.8822,53.8822,210727.0
2022-02-11 13:30:00,58.39,58.39,57.9,58.12,332764.0,53.8822,53.8822,53.4301,53.6331,332764.0
2022-02-11 14:00:00,58.12,58.36,57.95,58.13,463086.0,53.6331,53.8546,53.4762,53.6423,463086.0
2022-02-11 14:30:00,58.13,58.35,58.05,58.25,475261.0,53.6423,53.8453,53.5685,53.753,475261.0
2022-02-11 15:00:00,58.25,58.35,58.13,58.16,515478.0,53.753,53.8453,53.6423,53.67,515478.0
2022-02-11 15:30:00,58.16,58.2,57.97,58.02,819932.0,53.67,53.7069,53.4947,53.5408,819932.0
2022-02-14 09:30:00,57.3,57.46,56.66,56.97,758917.0,52.8764,53.024,52.2858,52.5719,758917.0
2022-02-14 10:00:00,56.98,57.21,56.79,57.05,648263.0,52.5811,52.7933,52.4058,52.6457,648263.0
2022-02-14 10:30:00,57.05,57.19,56.91,57.14,444078.0,52.6457,52.7749,52.5165,52.7287,444078.0
2022-02-14 11:00:00,57.15,57.21,57.03,57.09,551436.0,52.738,52.7933,52.6272,52.6826,551436.0
2022-02-14 11:30:00,57.1,57.18,57.01,57.16,222763.0,52.6918,52.7657,52.6088,52.7472,222763.0
2022-02-14 12:00:00,57.17,57.24,57.11,57.24,187545.0,52.7564,52.821,52.7011,52.821,187545.0
2022-02-14 12:30:00,57.24,57.45,57.23,57.45,139549.0,52.821,53.0148,52.8118,53.0148,139549.0
2022-02-14 13:00:00,57.45,57.58,57.41,57.46,169602.0,53.0148,53.1348,52.9779,53.024,169602.0
2022-02-14 13:30:00,57.46,57.5,57.15,57.22,200191.0,53.024,53.0609,52.738,52.8026,200191.0
2022-02-14 14:00:00,57.22,57.41,57.16,57.33,235269.0,52.8026,52.9779,52.7472,52.9041,235269.0
2022-02-14 14:30:00,57.29,57.38,57.24,57.3,234588.0,52.8672,52.9502,52.821,52.8764,234588.0
2022-02-14 15:00:00,57.29,57.5,57.19,57.45,318686.0,52.8672,53.0609,52.7749,53.0148,318686.0
2022-02-14 15:30:00,57.44,57.68,57.42,57.54,730126.0,53.0056,53.2271,52.9871,53.0979,730126.0
2022-02-15 09:30:00,59.59,60.3,59.59,59.85,1749290.0,54.9896,55.6448,54.9896,55.2295,1749290.0
2022-02-15 10:00:00,59.82,59.98,59.49,59.98,689707.0,55.2018,55.3495,54.8973,55.3495,689707.0
2022-02-15 10:30:00,59.97,60.22,59.86,60.2,688263.0,55.3403,55.571,55.2388,55.5525,688263.0
2022-02-15 11:00:00,60.2,60.31,60.04,60.25,611346.0,55.5525,55.654,55.4049,55.5986,611346.0
2022-02-15 11:30:00,60.26,60.45,60.13,60.16,258505.0,55.6079,55.7832,55.4879,55.5156,258505.0
2022-02-15 12:00:00,60.17,60.18,59.95,60.01,230366.0,55.5248,55.5341,55.3218,55.3772,230366.0
2022-02-15 12:30:00,60.01,60.06,59.82,59.85,219939.0,55.3772,55.4233,55.2018,55.2295,219939.0
2022-02-15 13:00:00,59.85,59.94,59.82,59.9,129796.0,55.2295,55.3126,55.2018,55.2757,129796.0
2022-02-15 13:30:00,59.9,60.0,59.9,59.94,138844.0,55.2757,55.3679,55.2757,55.3126,138844.0
2022-02-15 14:00:00,59.93,60.03,59.85,59.94,231446.0,55.3034,55.3956,55.2295,55.3126,231446.0
2022-02-15 14:30:00,59.95,59.97,59.89,59.93,236035.0,55.3218,55.3403,55.2664,55.3034,236035.0
2022-02-15 15:00:00,59.93,60.06,59.92,60.02,245323.0,55.3034,55.4233,55.2941,55.3864,245323.0
2022-02-15 15:30:00,60.02,60.3,59.98,60.3,831968.0,55.3864,55.6448,55.3495,55.6448,831968.0
2022-02-16 09:30:00,60.48,61.1,60.44,60.92,1323326.0,55.8109,56.383,55.774,56.2169,1323326.0
2022-02-16 10:00:00,60.92,61.22,60.86,61.17,820053.0,56.2169,56.4938,56.1616,56.4476,820053.0
2022-02-16 10:30:00,61.16,61.27,61.08,61.1,913295.0,56.4384,56.5399,56.3646,56.383,913295.0
2022-02-16 11:00:00,61.09,61.27,60.99,61.02,756145.0,56.3738,56.5399,56.2815,56.3092,756145.0
2022-02-16 11:30:00,61.03,61.07,60.7,60.77,467304.0,56.3184,56.3553,56.0139,56.0785,467304.0
2022-02-16 12:00:00,60.77,60.85,60.6,60.68,178470.0,56.0785,56.1523,55.9216,55.9955,178470.0
2022-02-16 12:30:00,60.68,60.78,60.59,60.78,127936.0,55.9955,56.0877,55.9124,56.0877,127936.0
2022-02-16 13:00:00,60.78,60.82,60.73,60.78,160643.0,56.0877,56.1246,56.0416,56.0877,160643.0
2022-02-16 13:30:00,60.78,60.79,60.68,60.73,163191.0,56.0877,56.097,55.9955,56.0416,163191.0
2022-02-16 14:00:00,60.72,60.99,60.67,60.96,242773.0,56.0324,56.2815,55.9862,56.2538,242773.0
2022-02-16 14:30:00,60.97,61.01,60.84,60.91,178632.0,56.2631,56.3,56.1431,56.2077,178632.0
2022-02-16 15:00:00,60.91,60.97,60.85,60.91,275447.0,56.2077,56.2631,56.1523,56.2077,275447.0
2022-02-16 15:30:00,60.9,60.96,60.82,60.85,647184.0,56.1985,56.2538,56.1246,56.1523,647184.0
2022-02-17 09:30:00,61.02,61.14,60.44,60.44,674247.0,56.3092,56.4199,55.774,55.774,674247.0
2022-02-17 10:00:00,60.44,60.72,60.44,60.63,821939.0,55.774,56.0324,55.774,55.9493,821939.0
2022-02-17 10:30:00,60.63,60.85,60.6,60.78,546115.0,55.9493,56.1523,55.9216,56.0877,546115.0
2022-02-17 11:00:00,60.77,61.15,60.74,61.07,564763.0,56.0785,56.4292,56.0508,56.3553,564763.0
2022-02-17 11:30:00,61.08,61.2,61.04,61.1,425317.0,56.3646,56.4753,56.3277,56.383,425317.0
2022-02-17 12:00:00,61.1,61.17,61.04,61.08,216505.0,56.383,56.4476,56.3277,56.3646,216505.0
2022-02-17 12:30:00,61.08,61.1,61.01,61.07,260887.0,56.3646,56.383,56.3,56.3553,260887.0
2022-02-17 13:00:00,61.06,61.26,61.06,61.12,243416.0,56.3461,56.5307,56.3461,56.4015,243416.0
2022-02-17 13:30:00,61.12,61.24,61.09,61.21,214883.0,56.4015,56.5122,56.3738,56.4845,214883.0
2022-02-17 14:00:00,61.21,61.22,61.08,61.1,250339.0,56.4845,56.4938,56.3646,56.383,250339.0
2022-02-17 14:30:00,61.1,61.1,60.91,61.04,293577.0,56.383,56.383,56.2077,56.3277,293577.0
2022-02-17 15:00:00,61.04,61.06,60.83,61.05,372110.0,56.3277,56.3461,56.1339,56.3369,372110.0
2022-02-17 15:30:00,61.05,61.18,60.93,60.97,1211422.0,56.3369,56.4569,56.2262,56.2631,1211422.0
2022-02-18 09:30:00,60.37,60.63,60.17,60.58,793627.0,55.7094,55.9493,55.5248,55.9032,793627.0
2022-02-18 10:00:00,60.58,60.6,60.18,60.22,589732.0,55.9032,55.9216,55.5341,55.571,589732.0
2022-02-18 10:30:00,60.22,60.32,60.14,60.22,476851.0,55.571,55.6632,55.4971,55.571,476851.0
2022-02-18 11:00:00,60.22,60.22,59.99,60.04,425570.0,55.571,55.571,55.3587,55.4049,425570.0
2022-02-18 11:30:00,60.05,60.17,59.86,59.88,345191.0,55.4141,55.5248,55.2388,55.2572,345191.0
2022-02-18 12:00:00,59.87,59.97,59.75,59.85,235441.0,55.248,55.3403,55.1372,55.2295,235441.0
2022-02-18 12:30:00,59.85,59.87,59.56,59.58,365396.0,55.2295,55.248,54.9619,54.9804,365396.0
2022-02-18 13:00:00,59.59,59.77,59.57,59.71,334057.0,54.9896,55.1557,54.9711,55.1003,334057.0
2022-02-18 13:30:00,59.71,59.91,59.7,59.89,240490.0,55.1003,55.2849,55.0911,55.2664,240490.0
2022-02-18 14:00:00,59.89,60.07,59.89,60.05,292524.0,55.2664,55.4325,55.2664,55.4141,292524.0
2022-02-18 14:30:00,60.05,60.08,59.94,60.07,366218.0,55.4141,55.4418,55.3126,55.4325,366218.0
2022-02-18 15:00:00,60.07,60.13,59.89,59.99,449124.0,55.4325,55.4879,55.2664,55.3587,449124.0
2022-02-18 15:30:00,59.98,60.27,59.6,59.89,4816874.0,55.3495,55.6171,54.9988,55.2664,4816874.0
2022-02-22 09:30:00,61.8,61.91,61.13,61.53,1679985.0,57.029,57.1305,56.4107,56.7798,1679985.0
2022-02-22 10:00:00,61.52,61.53,61.02,61.53,662010.0,56.7706,56.7798,56.3092,56.7798,662010.0
2022-02-22 10:30:00,61.53,61.53,61.2,61.38,398644.0,56.7798,56.7798,56.4753,56.6414,398644.0
2022-02-22 11:00:00,61.38,61.57,61.31,61.36,493195.0,56.6414,56.8167,56.5768,56.623,493195.0
2022-02-22 11:30:00,61.37,61.38,61.12,61.15,401929.0,56.6322,56.6414,56.4015,56.4292,401929.0
2022-02-22 12:00:00,61.14,61.33,61.04,61.06,232143.0,56.4199,56.5953,56.3277,56.3461,232143.0
2022-02-22 12:30:00,61.05,61.1,60.83,60.84,333902.0,56.3369,56.383,56.1339,56.1431,333902.0
2022-02-22 13:00:00,60.85,60.93,60.76,60.86,295582.0,56.1523,56.2262,56.0693,56.1616,295582.0
2022-02-22 13:30:00,60.86,60.88,60.63,60.69,261485.0,56.1616,56.18,55.9493,56.0047,261485.0
2022-02-22 14:00:00,60.69,60.84,60.55,60.76,384284.0,56.0047,56.1431,55.8755,56.0693,384284.0
2022-02-22 14:30:00,60.77,61.07,60.69,61.01,344076.0,56.0785,56.3553,56.0047,56.3,344076.0
2022-02-22 15:00:00,61.01,61.08,60.82,60.93,490259.0,56.3,56.3646,56.1246,56.2262,490259.0
2022-02-22 15:30:00,60.91,60.98,60.68,60.81,1099617.0,56.2077,56.2723,55.9955,56.1154,1099617.0
2022-02-23 09:30:00,61.68,61.73,60.79,61.0,1127963.0,56.9182,56.9644,56.097,56.2907,1127963.0
2022-02-23 10:00:00,61.01,61.14,60.75,60.75,654235.0,56.3,56.4199,56.06,56.06,654235.0
2022-02-23 10:30:00,60.74,60.85,60.68,60.84,502683.0,56.0508,56.1523,55.9955,56.1431,502683.0
2022-02-23 11:00:00,60.83,60.93,60.71,60.85,440691.0,56.1339,56.2262,56.0231,56.1523,440691.0
2022-02-23 11:30:00,60.85,61.05,60.81,61.0,281086.0,56.1523,56.3369,56.1154,56.2907,281086.0
2022-02-23 12:00:00,61.01,61.05,60.89,61.03,147914.0,56.3,56.3369,56.1892,56.3184,147914.0
2022-02-23 12:30:00,61.03,61.05,60.86,60.89,143132.0,56.3184,56.3369,56.1616,56.1892,143132.0
2022-02-23 13:00:00,60.88,60.88,60.72,60.78,204854.0,56.18,56.18,56.0324,56.0877,204854.0
2022-02-23 13:30:00,60.79,60.87,60.69,60.73,298237.0,56.097,56.1708,56.0047,56.0416,298237.0
2022-02-23 14:00:00,60.72,60.78,60.61,60.65,233977.0,56.0324,56.0877,55.9309,55.9678,233977.0
2022-02-23 14:30:00,60.65,60.68,60.48,60.49,227824.0,55.9678,55.9955,55.8109,55.8201,227824.0
2022-02-23 15:00:00,60.48,60.63,60.43,60.62,425441.0,55.8109,55.9493,55.7648,55.9401,425441.0
2022-02-23 15:30:00,60.62,60.66,60.5,60.55,960189.0,55.9401,55.977,55.8293,55.8755,960189.0
2022-02-24 09:30:00,57.74,58.24,57.69,57.97,1119918.0,54.1853,54.6545,54.1384,54.4011,1119918.0
2022-02-24 10:00:00,57.96,58.02,57.43,57.45,883586.0,54.3917,54.448,53.8944,53.9131,883586.0
2022-02-24 10:30:00,57.45,57.47,57.13,57.15,812912.0,53.9131,53.9319,53.6128,53.6316,812912.0
2022-02-24 11:00:00,57.15,57.57,57.08,57.39,689010.0,53.6316,54.0257,53.5659,53.8568,689010.0
2022-02-24 11:30:00,57.38,57.43,57.14,57.27,290723.0,53.8474,53.8944,53.6222,53.7442,290723.0
2022-02-24 12:00:00,57.27,57.36,57.12,57.31,362854.0,53.7442,53.8287,53.6034,53.7818,362854.0
2022-02-24 12:30:00,57.3,57.4,57.19,57.21,284790.0,53.7724,53.8662,53.6691,53.6879,284790.0
2022-02-24 13:00:00,57.21,57.23,57.07,57.08,244027.0,53.6879,53.7067,53.5565,53.5659,244027.0
2022-02-24 13:30:00,57.08,57.53,57.05,57.36,375553.0,53.5659,53.9882,53.5378,53.8287,375553.0
2022-02-24 14:00:00,57.36,57.6,57.31,57.59,384227.0,53.8287,54.0539,53.7818,54.0445,384227.0
2022-02-24 14:30:00,57.58,57.88,57.57,57.76,348430.0,54.0351,54.3167,54.0257,54.204,348430.0
2022-02-24 15:00:00,57.76,57.98,57.71,57.73,424296.0,54.204,54.4105,54.1571,54.1759,424296.0
2022-02-24 15:30:00,57.74,58.18,57.72,58.13,819341.0,54.1853,54.5982,54.1665,54.5513,819341.0
2022-02-25 09:30:00,59.32,60.0,59.22,59.81,1034502.0,55.668,56.3061,55.5742,56.1278,1034502.0
2022-02-25 10:00:00,59.8,60.38,59.8,60.35,595910.0,56.1185,56.6628,56.1185,56.6346,595910.0
2022-02-25 10:30:00,60.33,60.5,60.27,60.45,482861.0,56.6158,56.7754,56.5595,56.7284,482861.0
2022-02-25 11:00:00,60.46,60.66,60.41,60.52,425377.0,56.7378,56.9255,56.6909,56.7941,425377.0
2022-02-25 11:30:00,60.52,60.53,60.19,60.33,278149.0,56.7941,56.8035,56.4844,56.6158,278149.0
2022-02-25 12:00:00,60.33,60.39,60.2,60.37,119108.0,56.6158,56.6721,56.4938,56.6534,119108.0
2022-02-25 12:30:00,60.37,60.43,60.29,60.35,145559.0,56.6534,56.7097,56.5783,56.6346,145559.0
2022-02-25 13:00:00,60.34,60.47,60.28,60.44,149720.0,56.6252,56.7472,56.5689,56.7191,149720.0
2022-02-25 13:30:00,60.44,60.64,60.42,60.55,170127.0,56.7191,56.9067,56.7003,56.8223,170127.0
2022-02-25 14:00:00,60.54,60.65,60.48,60.58,160861.0,56.8129,56.9161,56.7566,56.8504,160861.0
2022-02-25 14:30:00,60.59,60.61,60.35,60.48,221197.0,56.8598,56.8786,56.6346,56.7566,221197.0
2022-02-25 15:00:00,60.48,60.57,60.44,60.47,297843.0,56.7566,56.8411,56.7191,56.7472,297843.0
2022-02-25 15:30:00,60.48,60.62,60.35,60.6,974327.0,56.7566,56.888,56.6346,56.8692,974327.0
2022-02-28 09:30:00,60.82,61.0,60.23,60.43,860373.0,57.0757,57.2446,56.522,56.7097,860373.0
2022-02-28 10:00:00,60.43,60.52,60.2,60.21,447232.0,56.7097,56.7941,56.4938,56.5032,447232.0
2022-02-28 10:30:00,60.2,60.55,60.11,60.55,368136.0,56.4938,56.8223,56.4094,56.8223,368136.0
2022-02-28 11:00:00,60.55,60.81,60.52,60.71,417692.0,56.8223,57.0663,56.7941,56.9724,417692.0
2022-02-28 11:30:00,60.71,61.02,60.56,60.72,465827.0,56.9724,57.2633,56.8317,56.9818,465827.0
2022-02-28 12:00:00,60.73,60.87,60.72,60.85,293310.0,56.9912,57.1226,56.9818,57.1038,293310.0
2022-02-28 12:30:00,60.85,60.88,60.64,60.77,221275.0,57.1038,57.132,56.9067,57.0287,221275.0
2022-02-28 13:00:00,60.77,60.98,60.76,60.89,256296.0,57.0287,57.2258,57.0194,57.1414,256296.0
2022-02-28 13:30:00,60.88,60.96,60.74,60.9,338977.0,57.132,57.207,57.0006,57.1507,338977.0
2022-02-28 14:00:00,60.89,60.93,60.54,60.61,335220.0,57.1414,57.1789,56.8129,56.8786,335220.0
2022-02-28 14:30:00,60.61,60.73,60.53,60.7,271752.0,56.8786,56.9912,56.8035,56.963,271752.0
2022-02-28 15:00:00,60.69,60.74,60.56,60.67,292807.0,56.9537,57.0006,56.8317,56.9349,292807.0
2022-02-28 15:30:00,60.67,60.92,60.54,60.84,1200187.0,56.9349,57.1695,56.8129,57.0944,1200187.0
2022-03-01 09:30:00,62.28,62.64,62.04,62.07,1393878.0,58.4458,58.7836,58.2206,58.2487,1393878.0
2022-03-01 10:00:00,62.08,62.23,61.72,61.85,638891.0,58.2581,58.3989,57.9203,58.0423,638891.0
2022-03-01 10:30:00,61.86,62.08,61.49,61.57,540376.0,58.0516,58.2581,57.7044,57.7795,540376.0
2022-03-01 11:00:00,61.55,61.62,61.3,61.34,408543.0,57.7607,57.8264,57.5261,57.5636,408543.0
2022-03-01 11:30:00,61.34,61.46,60.9,60.98,490103.0,57.5636,57.6763,57.1507,57.2258,490103.0
2022-03-01 12:00:00,60.97,61.05,60.9,61.03,233997.0,57.2164,57.2915,57.1507,57.2727,233997.0
2022-03-01 12:30:00,61.03,61.38,61.02,61.29,279151.0,57.2727,57.6012,57.2633,57.5167,279151.0
2022-03-01 13:00:00,61.28,61.4,61.18,61.19,316811.0,57.5073,57.62,57.4135,57.4229,316811.0
2022-03-01 13:30:00,61.19,61.36,61.16,61.19,277293.0,57.4229,57.5824,57.3947,57.4229,277293.0
2022-03-01 14:00:00,61.2,61.23,60.97,61.23,290799.0,57.4323,57.4604,57.2164,57.4604,290799.0
2022-03-01 14:30:00,61.22,61.27,61.13,61.18,245413.0,57.451,57.498,57.3666,57.4135,245413.0
2022-03-01 15:00:00,61.18,61.37,61.14,61.18,397266.0,57.4135,57.5918,57.376,57.4135,397266.0
2022-03-01 15:30:00,61.17,61.39,61.11,61.33,972254.0,57.4041,57.6106,57.3478,57.5543,972254.0
2022-03-02 09:30:00,61.91,62.05,61.49,61.87,752241.0,58.0986,58.2299,57.7044,58.061,752241.0
2022-03-02 10:00:00,61.87,62.32,61.8,62.27,441834.0,58.061,58.4833,57.9953,58.4364,441834.0
2022-03-02 10:30:00,62.25,62.32,62.09,62.2,617946.0,58.4176,58.4833,58.2675,58.3707,617946.0
2022-03-02 11:00:00,62.2,62.39,62.07,62.27,653024.0,58.3707,58.549,58.2487,58.4364,653024.0
2022-03-02 11:30:00,62.27,62.49,61.96,62.05,372972.0,58.4364,58.6428,58.1455,58.2299,372972.0
2022-03-02 12:00:00,62.04,62.11,61.91,62.02,253351.0,58.2206,58.2862,58.0986,58.2018,253351.0
2022-03-02 12:30:00,62.02,62.21,61.99,62.17,203877.0,58.2018,58.3801,58.1736,58.3426,203877.0
2022-03-02 13:00:00,62.19,62.3,62.17,62.19,136540.0,58.3613,58.4645,58.3426,58.3613,136540.0
2022-03-02 13:30:00,62.18,62.45,62.16,62.4,281348.0,58.3519,58.6053,58.3332,58.5584,281348.0
2022-03-02 14:00:00,62.41,62.42,62.15,62.2,190401.0,58.5678,58.5772,58.3238,58.3707,190401.0
2022-03-02 14:30:00,62.19,62.22,62.05,62.08,166302.0,58.3613,58.3895,58.2299,58.2581,166302.0
2022-03-02 15:00:00,62.09,62.16,61.99,62.13,224684.0,58.2675,58.3332,58.1736,58.305,224684.0
2022-03-02 15:30:00,62.13,62.19,61.99,62.01,740498.0,58.305,58.3613,58.1736,58.1924,740498.0
2022-03-03 09:30:00,60.23,60.79,60.2,60.27,737114.0,56.522,57.0475,56.4938,56.5595,737114.0
2022-03-03 10:00:00,60.27,60.43,59.74,59.78,432372.0,56.5595,56.7097,56.0622,56.0997,432372.0
2022-03-03 10:30:00,59.76,59.88,59.47,59.5,372704.0,56.0809,56.1935,55.8088,55.8369,372704.0
2022-03-03 11:00:00,59.5,59.66,59.2,59.43,394017.0,55.8369,55.9871,55.5554,55.7712,394017.0
2022-03-03 11:30:00,59.44,59.62,59.37,59.56,249992.0,55.7806,55.9495,55.7149,55.8932,249992.0
2022-03-03 12:00:00,59.55,59.96,59.54,59.92,346654.0,55.8838,56.2686,55.8745,56.2311,346654.0
2022-03-03 12:30:00,59.94,60.29,59.91,60.28,373954.0,56.2498,56.5783,56.2217,56.5689,373954.0
2022-03-03 13:00:00,60.29,60.38,60.24,60.28,184623.0,56.5783,56.6628,56.5314,56.5689,184623.0
2022-03-03 13:30:00,60.28,60.29,60.11,60.26,182868.0,56.5689,56.5783,56.4094,56.5501,182868.0
2022-03-03 14:00:00,60.25,60.5,60.23,60.44,282535.0,56.5408,56.7754,56.522,56.7191,282535.0
2022-03-03 14:30:00,60.44,60.44,60.14,60.19,246834.0,56.7191,56.7191,56.4375,56.4844,246834.0
2022-03-03 15:00:00,60.19,60.2,59.98,60.16,358833.0,56.4844,56.4938,56.2874,56.4563,358833.0
2022-03-03 15:30:00,60.15,60.16,59.88,60.09,924048.0,56.4469,56.4563,56.1935,56.3906,924048.0
2022-03-04 09:30:00,57.93,58.58,57.9,58.18,852547.0,54.3636,54.9736,54.3354,54.5982,852547.0
2022-03-04 10:00:00,58.17,58.27,57.82,57.87,569670.0,54.5888,54.6827,54.2604,54.3073,569670.0
2022-03-04 10:30:00,57.86,58.07,57.71,57.88,618845.0,54.2979,54.495,54.1571,54.3167,618845.0
2022-03-04 11:00:00,57.87,57.88,57.43,57.53,522599.0,54.3073,54.3167,53.8944,53.9882,522599.0
2022-03-04 11:30:00,57.53,57.66,57.38,57.63,317607.0,53.9882,54.1102,53.8474,54.0821,317607.0
2022-03-04 12:00:00,57.64,57.79,57.6,57.76,243673.0,54.0914,54.2322,54.0539,54.204,243673.0
2022-03-04 12:30:00,57.75,57.76,57.61,57.64,296751.0,54.1947,54.204,54.0633,54.0914,296751.0
2022-03-04 13:00:00,57.64,57.78,57.63,57.68,260004.0,54.0914,54.2228,54.0821,54.129,260004.0
2022-03-04 13:30:00,57.67,57.76,57.49,57.5,494629.0,54.1196,54.204,53.9507,53.9601,494629.0
2022-03-04 14:00:00,57.5,57.71,57.45,57.65,555099.0,53.9601,54.1571,53.9131,54.1008,555099.0
2022-03-04 14:30:00,57.66,57.74,57.3,57.32,454492.0,54.1102,54.1853,53.7724,53.7911,454492.0
2022-03-04 15:00:00,57.32,57.51,57.22,57.28,613027.0,53.7911,53.9694,53.6973,53.7536,613027.0
2022-03-04 15:30:00,57.28,57.52,57.12,57.46,1491170.0,53.7536,53.9788,53.6034,53.9225,1491170.0
2022-03-07 09:30:00,57.21,57.47,56.84,57.26,765981.0,53.6879,53.9319,53.3407,53.7348,765981.0
2022-03-07 10:00:00,57.25,57.25,56.81,56.84,325091.0,53.7254,53.7254,53.3125,53.3407,325091.0
2022-03-07 10:30:00,56.85,57.29,56.84,57.25,583975.0,53.3501,53.763,53.3407,53.7254,583975.0
2022-03-07 11:00:00,57.23,57.25,56.85,56.85,927035.0,53.7067,53.7254,53.3501,53.3501,927035.0
2022-03-07 11:30:00,56.85,56.92,56.45,56.66,362326.0,53.3501,53.4158,52.9747,53.1718,362326.0
2022-03-07 12:00:00,56.66,56.72,56.55,56.67,220518.0,53.1718,53.2281,53.0685,53.1812,220518.0
2022-03-07 12:30:00,56.67,57.04,56.59,57.02,324752.0,53.1812,53.5284,53.1061,53.5096,324752.0
2022-03-07 13:00:00,57.02,57.16,56.83,56.97,243584.0,53.5096,53.641,53.3313,53.4627,243584.0
2022-03-07 13:30:00,56.95,56.98,56.71,56.78,236876.0,53.4439,53.4721,53.2187,53.2844,236876.0
2022-03-07 14:00:00,56.78,56.89,56.71,56.78,320632.0,53.2844,53.3876,53.2187,53.2844,320632.0
2022-03-07 14:30:00,56.79,56.85,56.63,56.65,279399.0,53.2938,53.3501,53.1436,53.1624,279399.0
2022-03-07 15:00:00,56.66,56.78,56.6,56.71,599279.0,53.1718,53.2844,53.1155,53.2187,599279.0
2022-03-07 15:30:00,56.7,56.71,56.39,56.52,2118451.0,53.2093,53.2187,52.9184,53.0404,2118451.0
2022-03-08 09:30:00,56.91,57.27,56.66,56.76,814697.0,53.4064,53.7442,53.1718,53.2656,814697.0
2022-03-08 10:00:00,56.77,56.89,56.36,56.77,735943.0,53.275,53.3876,52.8902,53.275,735943.0
2022-03-08 10:30:00,56.78,57.28,56.69,57.16,1046039.0,53.2844,53.7536,53.1999,53.641,1046039.0
2022-03-08 11:00:00,57.17,57.35,56.98,57.26,804518.0,53.6504,53.8193,53.4721,53.7348,804518.0
2022-03-08 11:30:00,57.26,57.73,57.2,57.64,369815.0,53.7348,54.1759,53.6785,54.0914,369815.0
2022-03-08 12:00:00,57.65,58.33,57.61,58.1,374035.0,54.1008,54.739,54.0633,54.5231,374035.0
2022-03-08 12:30:00,58.1,58.4,58.08,58.36,413838.0,54.5231,54.8046,54.5043,54.7671,413838.0
2022-03-08 13:00:00,58.35,58.43,58.05,58.05,270565.0,54.7577,54.8328,54.4762,54.4762,270565.0
2022-03-08 13:30:00,58.06,58.08,57.79,57.82,402917.0,54.4856,54.5043,54.2322,54.2604,402917.0
2022-03-08 14:00:00,57.82,58.09,57.72,58.09,445084.0,54.2604,54.5137,54.1665,54.5137,445084.0
2022-03-08 14:30:00,58.09,58.36,57.99,58.35,494231.0,54.5137,54.7671,54.4199,54.7577,494231.0
2022-03-08 15:00:00,58.34,58.47,57.9,57.91,363493.0,54.7483,54.8703,54.3354,54.3448,363493.0
2022-03-08 15:30:00,57.92,58.01,57.67,57.7,1033490.0,54.3542,54.4387,54.1196,54.1477,1033490.0
2022-03-09 09:30:00,58.71,59.24,58.48,58.89,833522.0,55.0956,55.5929,54.8797,55.2645,833522.0
2022-03-09 10:00:00,58.91,59.52,58.66,59.5,817802.0,55.2832,55.8557,55.0486,55.8369,817802.0
2022-03-09 10:30:00,59.51,59.82,59.39,59.8,898609.0,55.8463,56.1372,55.7337,56.1185,898609.0
2022-03-09 11:00:00,59.8,60.04,59.6,59.96,855419.0,56.1185,56.3437,55.9308,56.2686,855419.0
2022-03-09 11:30:00,59.97,60.28,59.92,60.27,472697.0,56.278,56.5689,56.2311,56.5595,472697.0
2022-03-09 12:00:00,60.28,60.34,60.15,60.25,214209.0,56.5689,56.6252,56.4469,56.5408,214209.0
2022-03-09 12:30:00,60.25,60.38,60.06,60.15,389957.0,56.5408,56.6628,56.3625,56.4469,389957.0
2022-03-09 13:00:00,60.15,60.31,60.03,60.23,309133.0,56.4469,56.5971,56.3343,56.522,309133.0
2022-03-09 13:30:00,60.23,60.25,60.05,60.13,206310.0,56.522,56.5408,56.3531,56.4281,206310.0
2022-03-09 14:00:00,60.13,60.19,59.98,60.17,274672.0,56.4281,56.4844,56.2874,56.4657,274672.0
2022-03-09 14:30:00,60.17,60.38,60.16,60.29,284782.0,56.4657,56.6628,56.4563,56.5783,284782.0
2022-03-09 15:00:00,60.29,60.6,60.28,60.55,358092.0,56.5783,56.8692,56.5689,56.8223,358092.0
2022-03-09 15:30:00,60.55,60.6,60.33,60.42,904272.0,56.8223,56.8692,56.6158,56.7003,904272.0
2022-03-10 09:30:00,59.95,60.69,59.83,60.66,716201.0,56.2592,56.9537,56.1466,56.9255,716201.0
2022-03-10 10:00:00,60.67,60.71,60.39,60.52,528021.0,56.9349,56.9724,56.6721,56.7941,528021.0
2022-03-10 10:30:00,60.52,60.69,60.52,60.64,483952.0,56.7941,56.9537,56.7941,56.9067,483952.0
2022-03-10 11:00:00,60.63,60.66,60.18,60.33,520920.0,56.8974,56.9255,56.4751,56.6158,520920.0
2022-03-10 11:30:00,60.36,60.59,60.34,60.5,244699.0,56.644,56.8598,56.6252,56.7754,244699.0
2022-03-10 12:00:00,60.5,60.56,60.4,60.5,168185.0,56.7754,56.8317,56.6815,56.7754,168185.0
2022-03-10 12:30:00,60.51,60.58,60.44,60.54,105383.0,56.7847,56.8504,56.7191,56.8129,105383.0
2022-03-10 13:00:00,60.55,60.59,60.44,60.59,131509.0,56.8223,56.8598,56.7191,56.8598,131509.0
2022-03-10 13:30:00,60.58,60.73,60.54,60.72,169312.0,56.8504,56.9912,56.8129,56.9818,169312.0
2022-03-10 14:00:00,60.71,60.95,60.7,60.87,213046.0,56.9724,57.1977,56.963,57.1226,213046.0
2022-03-10 14:30:00,60.88,60.96,60.82,60.93,208675.0,57.132,57.207,57.0757,57.1789,208675.0
2022-03-10 15:00:00,60.94,61.01,60.77,60.91,520024.0,57.1883,57.254,57.0287,57.1601,520024.0
2022-03-10 15:30:00,60.93,60.97,60.82,60.9,949475.0,57.1789,57.2164,57.0757,57.1507,949475.0
2022-03-11 09:30:00,60.55,60.9,60.53,60.59,722150.0,56.8223,57.1507,56.8035,56.8598,722150.0
2022-03-11 10:00:00,60.58,60.6,60.41,60.52,277703.0,56.8504,56.8692,56.6909,56.7941,277703.0
2022-03-11 10:30:00,60.52,60.82,60.38,60.8,466224.0,56.7941,57.0757,56.6628,57.0569,466224.0
2022-03-11 11:00:00,60.82,60.85,60.53,60.54,599875.0,57.0757,57.1038,56.8035,56.8129,599875.0
2022-03-11 11:30:00,60.54,60.81,60.47,60.61,371263.0,56.8129,57.0663,56.7472,56.8786,371263.0
2022-03-11 12:00:00,60.6,60.67,60.5,60.5,182233.0,56.8692,56.9349,56.7754,56.7754,182233.0
2022-03-11 12:30:00,60.49,60.6,60.38,60.55,209785.0,56.766,56.8692,56.6628,56.8223,209785.0
2022-03-11 13:00:00,60.55,60.78,60.53,60.75,339588.0,56.8223,57.0381,56.8035,57.01,339588.0
2022-03-11 13:30:00,60.75,60.76,60.57,60.63,294119.0,57.01,57.0194,56.8411,56.8974,294119.0
2022-03-11 14:00:00,60.61,60.72,60.56,60.68,241286.0,56.8786,56.9818,56.8317,56.9443,241286.0
2022-03-11 14:30:00,60.67,60.7,60.4,60.4,206022.0,56.9349,56.963,56.6815,56.6815,206022.0
2022-03-11 15:00:00,60.4,60.49,60.35,60.4,241092.0,56.6815,56.766,56.6346,56.6815,241092.0
2022-03-11 15:30:00,60.39,60.4,60.23,60.32,1122903.0,56.6721,56.6815,56.522,56.6064,1122903.0
2022-03-14 09:30:00,61.55,61.57,61.18,61.23,1229675.0,57.7607,57.7795,57.4135,57.4604,1229675.0
2022-03-14 10:00:00,61.23,61.27,61.02,61.23,530660.0,57.4604,57.498,57.2633,57.4604,530660.0
2022-03-14 10:30:00,61.24,61.44,60.99,61.44,614945.0,57.4698,57.6575,57.2352,57.6575,614945.0
2022-03-14 11:00:00,61.44,61.52,61.36,61.37,594253.0,57.6575,57.7326,57.5824,57.5918,594253.0
2022-03-14 11:30:00,61.37,61.53,61.31,61.45,379019.0,57.5918,57.742,57.5355,57.6669,379019.0
2022-03-14 12:00:00,61.44,61.49,61.34,61.37,400487.0,57.6575,57.7044,57.5636,57.5918,400487.0
2022-03-14 12:30:00,61.36,61.43,60.79,60.79,344775.0,57.5824,57.6481,57.0475,57.0475,344775.0
2022-03-14 13:00:00,60.79,60.88,60.66,60.8,181702.0,57.0475,57.132,56.9255,57.0569,181702.0
2022-03-14 13:30:00,60.81,60.83,60.66,60.81,234654.0,57.0663,57.085,56.9255,57.0663,234654.0
2022-03-14 14:00:00,60.81,60.87,60.66,60.67,304783.0,57.0663,57.1226,56.9255,56.9349,304783.0
2022-03-14 14:30:00,60.67,60.69,60.55,60.63,188823.0,56.9349,56.9537,56.8223,56.8974,188823.0
2022-03-14 15:00:00,60.62,60.69,60.43,60.44,442279.0,56.888,56.9537,56.7097,56.7191,442279.0
2022-03-14 15:30:00,60.43,60.47,60.27,60.42,1212803.0,56.7097,56.7472,56.5595,56.7003,1212803.0
2022-03-15 09:30:00,60.86,61.06,60.66,60.8,585789.0,57.1132,57.3009,56.9255,57.0569,585789.0
2022-03-15 10:00:00,60.8,60.81,60.53,60.6,592719.0,57.0569,57.0663,56.8035,56.8692,592719.0
2022-03-15 10:30:00,60.6,60.79,60.56,60.73,383078.0,56.8692,57.0475,56.8317,56.9912,383078.0
2022-03-15 11:00:00,60.75,61.03,60.75,60.94,213061.0,57.01,57.2727,57.01,57.1883,213061.0
2022-03-15 11:30:00,60.94,61.07,60.76,60.92,393295.0,57.1883,57.3103,57.0194,57.1695,393295.0
2022-03-15 12:00:00,60.93,61.05,60.85,60.96,305173.0,57.1789,57.2915,57.1038,57.207,305173.0
2022-03-15 12:30:00,60.97,61.4,60.96,61.38,247112.0,57.2164,57.62,57.207,57.6012,247112.0
2022-03-15 13:00:00,61.38,61.5,61.35,61.35,188223.0,57.6012,57.7138,57.573,57.573,188223.0
2022-03-15 13:30:00,61.36,61.53,61.3,61.52,145967.0,57.5824,57.742,57.5261,57.7326,145967.0
2022-03-15 14:00:00,61.52,61.54,61.14,61.21,188329.0,57.7326,57.7513,57.376,57.4417,188329.0
2022-03-15 14:30:00,61.22,61.56,61.19,61.55,168671.0,57.451,57.7701,57.4229,57.7607,168671.0
2022-03-15 15:00:00,61.54,61.59,61.48,61.51,210678.0,57.7513,57.7983,57.695,57.7232,210678.0
2022-03-15 15:30:00,61.51,61.57,61.3,61.37,704009.0,57.7232,57.7795,57.5261,57.5918,704009.0
2022-03-16 09:30:00,61.91,61.97,61.72,61.76,442314.0,58.0986,58.1549,57.9203,57.9578,442314.0
2022-03-16 10:00:00,61.77,62.0,61.59,61.77,451129.0,57.9672,58.183,57.7983,57.9672,451129.0
2022-03-16 10:30:00,61.76,61.89,61.51,61.71,330686.0,57.9578,58.0798,57.7232,57.9109,330686.0
2022-03-16 11:00:00,61.71,61.8,61.46,61.57,337599.0,57.9109,57.9953,57.6763,57.7795,337599.0
2022-03-16 11:30:00,61.59,61.66,61.48,61.59,277691.0,57.7983,57.8639,57.695,57.7983,277691.0
2022-03-16 12:00:00,61.59,61.74,61.57,61.72,266971.0,57.7983,57.939,57.7795,57.9203,266971.0
2022-03-16 12:30:00,61.73,61.89,61.53,61.54,249857.0,57.9296,58.0798,57.742,57.7513,249857.0
2022-03-16 13:00:00,61.53,61.69,61.47,61.68,152667.0,57.742,57.8921,57.6856,57.8827,152667.0
2022-03-16 13:30:00,61.67,61.84,61.65,61.7,234078.0,57.8733,58.0329,57.8546,57.9015,234078.0
2022-03-16 14:00:00,61.69,61.69,61.17,61.23,289909.0,57.8921,57.8921,57.4041,57.4604,289909.0
2022-03-16 14:30:00,61.23,61.71,61.1,61.49,436749.0,57.4604,57.9109,57.3384,57.7044,436749.0
2022-03-16 15:00:00,61.5,61.73,61.38,61.73,726633.0,57.7138,57.9296,57.6012,57.9296,726633.0
2022-03-16 15:30:00,61.72,61.97,61.58,61.96,908307.0,57.9203,58.1549,57.7889,58.1455,908307.0
2022-03-17 09:30:00,62.11,62.56,62.06,62.3,837827.0,58.2862,58.7085,58.2393,58.4645,837827.0
2022-03-17 10:00:00,62.3,62.48,62.15,62.41,371799.0,58.4645,58.6335,58.3238,58.5678,371799.0
2022-03-17 10:30:00,62.41,62.47,62.31,62.46,375161.0,58.5678,58.6241,58.4739,58.6147,375161.0
2022-03-17 11:00:00,62.46,62.55,62.26,62.55,540281.0,58.6147,58.6992,58.427,58.6992,540281.0
2022-03-17 11:30:00,62.54,62.79,62.53,62.69,570846.0,58.6898,58.9244,58.6804,58.8305,570846.0
2022-03-17 12:00:00,62.7,62.89,62.61,62.88,342645.0,58.8399,59.0182,58.7555,59.0088,342645.0
2022-03-17 12:30:00,62.88,63.0,62.79,62.85,292215.0,59.0088,59.1215,58.9244,58.9807,292215.0
2022-03-17 13:00:00,62.85,63.21,62.84,63.18,268531.0,58.9807,59.3185,58.9713,59.2904,268531.0
2022-03-17 13:30:00,63.18,63.74,63.14,63.69,453904.0,59.2904,59.8159,59.2528,59.769,453904.0
2022-03-17 14:00:00,63.69,63.91,63.64,63.76,565507.0,59.769,59.9754,59.7221,59.8347,565507.0
2022-03-17 14:30:00,63.76,63.76,63.58,63.62,413064.0,59.8347,59.8347,59.6657,59.7033,413064.0
2022-03-17 15:00:00,63.62,63.63,63.43,63.57,406963.0,59.7033,59.7127,59.525,59.6564,406963.0
2022-03-17 15:30:00,63.57,63.77,63.54,63.66,1525935.0,59.6564,59.844,59.6282,59.7408,1525935.0
2022-03-18 09:30:00,62.85,63.21,62.55,63.15,979779.0,58.9807,59.3185,58.6992,59.2622,979779.0
2022-03-18 10:00:00,63.15,63.4,62.92,62.97,370248.0,59.2622,59.4968,59.0464,59.0933,370248.0
2022-03-18 10:30:00,62.97,63.15,62.87,63.12,264854.0,59.0933,59.2622,58.9995,59.2341,264854.0
2022-03-18 11:00:00,63.12,63.43,63.1,63.3,359605.0,59.2341,59.525,59.2153,59.403,359605.0
2022-03-18 11:30:00,63.31,63.37,63.05,63.05,290818.0,59.4124,59.4687,59.1684,59.1684,290818.0
2022-03-18 12:00:00,63.05,63.21,62.94,63.21,205566.0,59.1684,59.3185,59.0651,59.3185,205566.0
2022-03-18 12:30:00,63.21,63.21,62.92,63.02,482429.0,59.3185,59.3185,59.0464,59.1402,482429.0
2022-03-18 13:00:00,63.02,63.02,62.9,62.95,180415.0,59.1402,59.1402,59.0276,59.0745,180415.0
2022-03-18 13:30:00,62.94,63.07,62.92,63.03,151452.0,59.0651,59.1871,59.0464,59.1496,151452.0
2022-03-18 14:00:00,63.03,63.08,62.95,63.04,114393.0,59.1496,59.1965,59.0745,59.159,114393.0
2022-03-18 14:30:00,63.04,63.08,62.93,63.07,161829.0,59.159,59.1965,59.0558,59.1871,161829.0
2022-03-18 15:00:00,63.07,63.17,63.02,63.15,260503.0,59.1871,59.281,59.1402,59.2622,260503.0
2022-03-18 15:30:00,63.14,63.27,63.09,63.23,724818.0,59.2528,59.3748,59.2059,59.3373,724818.0
2022-03-21 09:30:00,63.21,63.85,63.21,63.63,504709.0,59.3185,59.9191,59.3185,59.7127,504709.0
2022-03-21 10:00:00,63.65,63.82,63.61,63.67,269058.0,59.7314,59.891,59.6939,59.7502,269058.0
2022-03-21 10:30:00,63.67,63.85,63.6,63.85,314471.0,59.7502,59.9191,59.6845,59.9191,314471.0
2022-03-21 11:00:00,63.84,64.13,63.74,63.74,419867.0,59.9097,60.1819,59.8159,59.8159,419867.0
2022-03-21 11:30:00,63.74,63.85,63.7,63.76,232933.0,59.8159,59.9191,59.7784,59.8347,232933.0
2022-03-21 12:00:00,63.76,63.81,63.59,63.66,221970.0,59.8347,59.8816,59.6751,59.7408,221970.0
2022-03-21 12:30:00,63.66,63.72,63.49,63.5,205639.0,59.7408,59.7971,59.5813,59.5907,205639.0
2022-03-21 13:00:00,63.5,63.53,63.26,63.3,94707.0,59.5907,59.6188,59.3654,59.403,94707.0
2022-03-21 13:30:00,63.29,63.42,63.27,63.32,93199.0,59.3936,59.5156,59.3748,59.4218,93199.0
2022-03-21 14:00:00,63.33,63.41,63.24,63.4,108094.0,59.4311,59.5062,59.3467,59.4968,108094.0
2022-03-21 14:30:00,63.39,63.42,63.25,63.26,95829.0,59.4874,59.5156,59.3561,59.3654,95829.0
2022-03-21 15:00:00,63.25,63.41,63.22,63.4,158744.0,59.3561,59.5062,59.3279,59.4968,158744.0
2022-03-21 15:30:00,63.4,63.5,63.36,63.49,423923.0,59.4968,59.5907,59.4593,59.5813,423923.0
2022-03-22 09:30:00,63.55,63.55,63.23,63.42,483248.0,59.6376,59.6376,59.3373,59.5156,483248.0
2022-03-22 10:00:00,63.42,63.53,63.16,63.49,380616.0,59.5156,59.6188,59.2716,59.5813,380616.0
2022-03-22 10:30:00,63.49,63.5,63.33,63.46,256331.0,59.5813,59.5907,59.4311,59.5531,256331.0
2022-03-22 11:00:00,63.47,63.55,63.29,63.3,243044.0,59.5625,59.6376,59.3936,59.403,243044.0
2022-03-22 11:30:00,63.3,63.5,63.25,63.48,203537.0,59.403,59.5907,59.3561,59.5719,203537.0
2022-03-22 12:00:00,63.48,63.51,63.33,63.33,144761.0,59.5719,59.6001,59.4311,59.4311,144761.0
2022-03-22 12:30:00,63.32,63.63,63.28,63.63,306959.0,59.4218,59.7127,59.3842,59.7127,306959.0
2022-03-22 13:00:00,63.62,63.76,63.59,63.72,137564.0,59.7033,59.8347,59.6751,59.7971,137564.0
2022-03-22 13:30:00,63.72,63.79,63.62,63.62,163163.0,59.7971,59.8628,59.7033,59.7033,163163.0
2022-03-22 14:00:00,63.61,63.62,63.41,63.46,154823.0,59.6939,59.7033,59.5062,59.5531,154823.0
2022-03-22 14:30:00,63.46,63.62,63.45,63.52,167417.0,59.5531,59.7033,59.5437,59.6094,167417.0
2022-03-22 15:00:00,63.52,63.67,63.51,63.66,185063.0,59.6094,59.7502,59.6001,59.7408,185063.0
2022-03-22 15:30:00,63.66,63.81,63.61,63.65,430707.0,59.7408,59.8816,59.6939,59.7314,430707.0
2022-03-23 09:30:00,63.34,63.64,63.33,63.49,474539.0,59.4405,59.7221,59.4311,59.5813,474539.0
2022-03-23 10:00:00,63.5,63.87,63.48,63.87,340874.0,59.5907,59.9379,59.5719,59.9379,340874.0
2022-03-23 10:30:00,63.87,64.15,63.84,63.86,444480.0,59.9379,60.2007,59.9097,59.9285,444480.0
2022-03-23 11:00:00,63.86,64.16,63.79,64.16,447945.0,59.9285,60.21,59.8628,60.21,447945.0
2022-03-23 11:30:00,64.15,64.33,64.11,64.25,440298.0,60.2007,60.3696,60.1631,60.2945,440298.0
2022-03-23 12:00:00,64.23,64.27,64.13,64.25,522323.0,60.2757,60.3133,60.1819,60.2945,522323.0
2022-03-23 12:30:00,64.25,64.34,64.16,64.25,267959.0,60.2945,60.379,60.21,60.2945,267959.0
2022-03-23 13:00:00,64.25,64.29,64.18,64.18,142056.0,60.2945,60.332,60.2288,60.2288,142056.0
2022-03-23 13:30:00,64.19,64.27,64.17,64.2,138273.0,60.2382,60.3133,60.2194,60.2476,138273.0
2022-03-23 14:00:00,64.2,64.28,64.17,64.25,147268.0,60.2476,60.3226,60.2194,60.2945,147268.0
2022-03-23 14:30:00,64.26,64.45,64.25,64.42,324519.0,60.3039,60.4822,60.2945,60.454,324519.0
2022-03-23 15:00:00,64.42,64.51,64.33,64.42,465053.0,60.454,60.5385,60.3696,60.454,465053.0
2022-03-23 15:30:00,64.42,64.43,64.3,64.3,1028573.0,60.454,60.4634,60.3414,60.3414,1028573.0
2022-03-24 09:30:00,64.3,64.59,64.03,64.59,1261998.0,60.3414,60.6136,60.088,60.6136,1261998.0
2022-03-24 10:00:00,64.6,64.78,64.51,64.66,482898.0,60.6229,60.7919,60.5385,60.6793,482898.0
2022-03-24 10:30:00,64.63,64.9,64.44,64.89,433933.0,60.6511,60.9045,60.4728,60.8951,433933.0
2022-03-24 11:00:00,64.89,64.98,64.83,64.89,652025.0,60.8951,60.9796,60.8388,60.8951,652025.0
2022-03-24 11:30:00,64.9,64.98,64.82,64.89,579513.0,60.9045,60.9796,60.8294,60.8951,579513.0
2022-03-24 12:00:00,64.89,65.15,64.87,65.14,623101.0,60.8951,61.1391,60.8763,61.1297,623101.0
2022-03-24 12:30:00,65.13,65.26,64.93,65.24,614913.0,61.1203,61.2423,60.9326,61.2235,614913.0
2022-03-24 13:00:00,65.24,65.46,65.17,65.39,389204.0,61.2235,61.43,61.1579,61.3643,389204.0
2022-03-24 13:30:00,65.4,65.61,65.39,65.58,475270.0,61.3737,61.5708,61.3643,61.5426,475270.0
2022-03-24 14:00:00,65.58,65.97,65.57,65.93,569886.0,61.5426,61.9086,61.5332,61.8711,569886.0
2022-03-24 14:30:00,65.92,65.96,65.74,65.87,794997.0,61.8617,61.8992,61.6928,61.8148,794997.0
2022-03-24 15:00:00,65.87,66.03,65.78,66.0,797015.0,61.8148,61.9649,61.7303,61.9368,797015.0
2022-03-24 15:30:00,65.99,66.06,65.79,66.02,1491656.0,61.9274,61.9931,61.7397,61.9555,1491656.0
2022-03-25 09:30:00,64.98,65.53,64.98,65.51,1352328.0,60.9796,61.4957,60.9796,61.4769,1352328.0
2022-03-25 10:00:00,65.52,65.74,65.44,65.59,1073678.0,61.4863,61.6928,61.4112,61.552,1073678.0
2022-03-25 10:30:00,65.59,65.71,65.38,65.69,821022.0,61.552,61.6646,61.3549,61.6458,821022.0
2022-03-25 11:00:00,65.7,65.71,65.13,65.14,997903.0,61.6552,61.6646,61.1203,61.1297,997903.0
2022-03-25 11:30:00,65.14,65.25,64.86,64.93,718346.0,61.1297,61.2329,60.8669,60.9326,718346.0
2022-03-25 12:00:00,64.92,65.21,64.88,65.07,596649.0,60.9232,61.1954,60.8857,61.064,596649.0
2022-03-25 12:30:00,65.07,65.12,64.93,65.06,161697.0,61.064,61.1109,60.9326,61.0546,161697.0
2022-03-25 13:00:00,65.06,65.3,65.05,65.17,194564.0,61.0546,61.2799,61.0452,61.1579,194564.0
2022-03-25 13:30:00,65.18,65.23,65.09,65.23,140488.0,61.1672,61.2142,61.0828,61.2142,140488.0
2022-03-25 14:00:00,65.23,65.39,65.15,65.21,212728.0,61.2142,61.3643,61.1391,61.1954,212728.0
2022-03-25 14:30:00,65.21,65.25,65.14,65.16,221688.0,61.1954,61.2329,61.1297,61.1485,221688.0
2022-03-25 15:00:00,65.15,65.15,64.95,64.98,345490.0,61.1391,61.1391,60.9514,60.9796,345490.0
2022-03-25 15:30:00,64.98,65.15,64.98,65.15,730604.0,60.9796,61.1391,60.9796,61.1391,730604.0
2022-03-28 09:30:00,65.13,65.39,65.06,65.39,608869.0,61.1203,61.3643,61.0546,61.3643,608869.0
2022-03-28 10:00:00,65.39,65.59,65.29,65.4,491644.0,61.3643,61.552,61.2705,61.3737,491644.0
2022-03-28 10:30:00,65.4,65.45,65.08,65.11,480204.0,61.3737,61.4206,61.0734,61.1016,480204.0
2022-03-28 11:00:00,65.12,65.14,65.04,65.14,326403.0,61.1109,61.1297,61.0359,61.1297,326403.0
2022-03-28 11:30:00,65.16,65.2,64.71,64.75,225933.0,61.1485,61.186,60.7262,60.7637,225933.0
2022-03-28 12:00:00,64.74,64.98,64.72,64.96,174323.0,60.7543,60.9796,60.7356,60.9608,174323.0
2022-03-28 12:30:00,64.95,65.07,64.95,65.05,114207.0,60.9514,61.064,60.9514,61.0452,114207.0
2022-03-28 13:00:00,65.05,65.12,64.99,65.08,234095.0,61.0452,61.1109,60.9889,61.0734,234095.0
2022-03-28 13:30:00,65.08,65.11,65.05,65.09,218886.0,61.0734,61.1016,61.0452,61.0828,218886.0
2022-03-28 14:00:00,65.09,65.2,65.05,65.11,332413.0,61.0828,61.186,61.0452,61.1016,332413.0
2022-03-28 14:30:00,65.1,65.28,65.1,65.28,227612.0,61.0922,61.2611,61.0922,61.2611,227612.0
2022-03-28 15:00:00,65.28,65.34,65.14,65.27,250499.0,61.2611,61.3174,61.1297,61.2517,250499.0
2022-03-28 15:30:00,65.27,65.43,65.25,65.38,660086.0,61.2517,61.4019,61.2329,61.3549,660086.0
2022-03-29 09:30:00,66.05,66.58,65.86,66.15,663422.0,61.9837,62.4811,61.8054,62.0775,663422.0
2022-03-29 10:00:00,66.16,66.6,66.08,66.35,461504.0,62.0869,62.4998,62.0118,62.2652,461504.0
2022-03-29 10:30:00,66.34,66.41,66.05,66.28,354315.0,62.2558,62.3215,61.9837,62.1995,354315.0
2022-03-29 11:00:00,66.28,66.37,66.16,66.27,310539.0,62.1995,62.284,62.0869,62.1901,310539.0
2022-03-29 11:30:00,66.26,66.29,65.81,65.82,217055.0,62.1808,62.2089,61.7585,61.7678,217055.0
2022-03-29 12:00:00,65.83,65.86,65.57,65.63,169308.0,61.7772,61.8054,61.5332,61.5895,169308.0
2022-03-29 12:30:00,65.64,65.67,65.49,65.62,164089.0,61.5989,61.6271,61.4582,61.5802,164089.0
2022-03-29 13:00:00,65.62,65.66,65.53,65.61,128628.0,61.5802,61.6177,61.4957,61.5708,128628.0
2022-03-29 13:30:00,65.61,65.68,65.54,65.67,130690.0,61.5708,61.6365,61.5051,61.6271,130690.0
2022-03-29 14:00:00,65.67,65.7,65.54,65.56,109150.0,61.6271,61.6552,61.5051,61.5238,109150.0
2022-03-29 14:30:00,65.56,65.79,65.56,65.79,183525.0,61.5238,61.7397,61.5238,61.7397,183525.0
2022-03-29 15:00:00,65.79,66.0,65.77,65.99,216413.0,61.7397,61.9368,61.7209,61.9274,216413.0
2022-03-29 15:30:00,66.0,66.08,65.89,65.96,591575.0,61.9368,62.0118,61.8335,61.8992,591575.0
2022-03-30 09:30:00,66.23,66.59,66.19,66.59,497555.0,62.1526,62.4904,62.1151,62.4904,497555.0
2022-03-30 10:00:00,66.6,66.63,66.46,66.52,239514.0,62.4998,62.528,62.3684,62.4247,239514.0
2022-03-30 10:30:00,66.52,67.01,66.48,66.98,455596.0,62.4247,62.8846,62.3872,62.8564,455596.0
2022-03-30 11:00:00,66.98,67.11,66.81,66.93,581462.0,62.8564,62.9784,62.6969,62.8095,581462.0
2022-03-30 11:30:00,66.94,67.19,66.92,67.0,418010.0,62.8189,63.0535,62.8001,62.8752,418010.0
2022-03-30 12:00:00,67.01,67.16,67.0,67.07,275153.0,62.8846,63.0253,62.8752,62.9409,275153.0
2022-03-30 12:30:00,67.07,67.14,66.92,67.11,251554.0,62.9409,63.0066,62.8001,62.9784,251554.0
2022-03-30 13:00:00,67.11,67.22,67.05,67.1,475262.0,62.9784,63.0817,62.9221,62.969,475262.0
2022-03-30 13:30:00,67.1,67.19,66.96,67.04,327439.0,62.969,63.0535,62.8377,62.9127,327439.0
2022-03-30 14:00:00,67.04,67.1,66.95,67.02,231088.0,62.9127,62.969,62.8283,62.894,231088.0
2022-03-30 14:30:00,67.02,67.13,66.99,67.01,404594.0,62.894,62.9972,62.8658,62.8846,404594.0
2022-03-30 15:00:00,67.01,67.02,66.77,66.86,357182.0,62.8846,62.894,62.6594,62.7438,357182.0
2022-03-30 15:30:00,66.86,67.13,66.84,67.13,880760.0,62.7438,62.9972,62.725,62.9972,880760.0
2022-03-31 09:30:00,67.28,67.55,67.15,67.44,641699.0,63.138,63.3913,63.016,63.2881,641699.0
2022-03-31 10:00:00,67.43,67.44,66.85,66.97,403222.0,63.2787,63.2881,62.7344,62.847,403222.0
2022-03-31 10:30:00,66.97,67.06,66.79,67.03,337601.0,62.847,62.9315,62.6781,62.9033,337601.0
2022-03-31 11:00:00,67.02,67.07,66.77,66.88,391942.0,62.894,62.9409,62.6594,62.7626,391942.0
2022-03-31 11:30:00,66.87,66.93,66.68,66.79,394784.0,62.7532,62.8095,62.5749,62.6781,394784.0
2022-03-31 12:00:00,66.78,66.79,66.66,66.72,201211.0,62.6687,62.6781,62.5561,62.6124,201211.0
2022-03-31 12:30:00,66.73,66.77,66.59,66.67,161302.0,62.6218,62.6594,62.4904,62.5655,161302.0
2022-03-31 13:00:00,66.67,66.79,66.57,66.79,189160.0,62.5655,62.6781,62.4717,62.6781,189160.0
2022-03-31 13:30:00,66.79,66.97,66.75,66.87,221588.0,62.6781,62.847,62.6406,62.7532,221588.0
2022-03-31 14:00:00,66.87,66.88,66.76,66.81,143240.0,62.7532,62.7626,62.65,62.6969,143240.0
2022-03-31 14:30:00,66.81,66.85,66.76,66.84,148661.0,62.6969,62.7344,62.65,62.725,148661.0
2022-03-31 15:00:00,66.85,66.88,66.61,66.69,151701.0,62.7344,62.7626,62.5092,62.5843,151701.0
2022-03-31 15:30:00,66.69,66.73,66.27,66.33,720484.0,62.5843,62.6218,62.1901,62.2464,720484.0
2022-04-01 09:30:00,65.71,66.26,65.67,66.16,369644.0,61.6646,62.1808,61.6271,62.0869,369644.0
2022-04-01 10:00:00,66.13,66.21,65.8,66.05,273339.0,62.0588,62.1338,61.7491,61.9837,273339.0
2022-04-01 10:30:00,66.06,66.33,65.99,66.25,139295.0,61.9931,62.2464,61.9274,62.1714,139295.0
2022-04-01 11:00:00,66.25,66.35,66.19,66.24,137558.0,62.1714,62.2652,62.1151,62.162,137558.0
2022-04-01 11:30:00,66.23,66.41,66.12,66.36,189625.0,62.1526,62.3215,62.0494,62.2746,189625.0
2022-04-01 12:00:00,66.36,66.51,66.3,66.43,229002.0,62.2746,62.4154,62.2183,62.3403,229002.0
2022-04-01 12:30:00,66.42,66.67,66.36,66.59,177615.0,62.3309,62.5655,62.2746,62.4904,177615.0
2022-04-01 13:00:00,66.59,66.62,66.48,66.59,242276.0,62.4904,62.5186,62.3872,62.4904,242276.0
2022-04-01 13:30:00,66.59,66.74,66.52,66.7,212043.0,62.4904,62.6312,62.4247,62.5937,212043.0
2022-04-01 14:00:00,66.71,66.89,66.7,66.88,203248.0,62.603,62.772,62.5937,62.7626,203248.0
2022-04-01 14:30:00,66.88,66.88,66.65,66.67,149587.0,62.7626,62.7626,62.5467,62.5655,149587.0
2022-04-01 15:00:00,66.66,66.82,66.65,66.73,157806.0,62.5561,62.7063,62.5467,62.6218,157806.0
2022-04-01 15:30:00,66.73,66.85,66.67,66.85,468336.0,62.6218,62.7344,62.5655,62.7344,468336.0
2022-04-04 09:30:00,66.44,66.81,66.37,66.44,528616.0,62.3497,62.6969,62.284,62.3497,528616.0
2022-04-04 10:00:00,66.45,66.77,66.38,66.76,401773.0,62.3591,62.6594,62.2934,62.65,401773.0
2022-04-04 10:30:00,66.76,66.79,66.58,66.69,291622.0,62.65,62.6781,62.4811,62.5843,291622.0
2022-04-04 11:00:00,66.68,66.8,66.62,66.8,294505.0,62.5749,62.6875,62.5186,62.6875,294505.0
2022-04-04 11:30:00,66.79,66.91,66.6,66.87,178715.0,62.6781,62.7907,62.4998,62.7532,178715.0
2022-04-04 12:00:00,66.87,66.87,66.63,66.64,86562.0,62.7532,62.7532,62.528,62.5374,86562.0
2022-04-04 12:30:00,66.64,66.68,66.52,66.61,101387.0,62.5374,62.5749,62.4247,62.5092,101387.0
2022-04-04 13:00:00,66.6,66.65,66.52,66.59,80841.0,62.4998,62.5467,62.4247,62.4904,80841.0
2022-04-04 13:30:00,66.58,66.62,66.53,66.62,91764.0,62.4811,62.5186,62.4341,62.5186,91764.0
2022-04-04 14:00:00,66.61,66.74,66.5,66.72,166257.0,62.5092,62.6312,62.406,62.6124,166257.0
2022-04-04 14:30:00,66.72,66.79,66.64,66.76,154043.0,62.6124,62.6781,62.5374,62.65,154043.0
2022-04-04 15:00:00,66.77,66.79,66.7,66.73,169596.0,62.6594,62.6781,62.5937,62.6218,169596.0
2022-04-04 15:30:00,66.73,66.79,66.63,66.67,517995.0,62.6218,62.6781,62.528,62.5655,517995.0
2022-04-05 09:30:00,66.93,67.84,66.91,67.8,521051.0,62.8095,63.6635,62.7907,63.6259,521051.0
2022-04-05 10:00:00,67.79,67.94,67.67,67.93,603884.0,63.6166,63.7573,63.5039,63.7479,603884.0
2022-04-05 10:30:00,67.92,68.13,67.85,68.05,354059.0,63.7386,63.9356,63.6729,63.8606,354059.0
2022-04-05 11:00:00,68.06,68.07,67.77,67.9,375881.0,63.8699,63.8793,63.5978,63.7198,375881.0
2022-04-05 11:30:00,67.9,68.05,67.65,67.66,252828.0,63.7198,63.8606,63.4852,63.4946,252828.0
2022-04-05 12:00:00,67.66,67.73,67.5,67.5,211271.0,63.4946,63.5603,63.3444,63.3444,211271.0
2022-04-05 12:30:00,67.5,67.7,67.43,67.68,142228.0,63.3444,63.5321,63.2787,63.5133,142228.0
2022-04-05 13:00:00,67.67,67.77,67.55,67.72,277236.0,63.5039,63.5978,63.3913,63.5509,277236.0
2022-04-05 13:30:00,67.72,67.82,67.5,67.53,439228.0,63.5509,63.6447,63.3444,63.3726,439228.0
2022-04-05 14:00:00,67.53,67.59,67.38,67.39,175779.0,63.3726,63.4289,63.2318,63.2412,175779.0
2022-04-05 14:30:00,67.39,67.42,67.28,67.28,158740.0,63.2412,63.2693,63.138,63.138,158740.0
2022-04-05 15:00:00,67.28,67.32,67.07,67.12,205652.0,63.138,63.1755,62.9409,62.9878,205652.0
2022-04-05 15:30:00,67.12,67.12,66.93,67.05,862858.0,62.9878,62.9878,62.8095,62.9221,862858.0
2022-04-06 09:30:00,68.05,68.13,67.79,67.9,539585.0,63.8606,63.9356,63.6166,63.7198,539585.0
2022-04-06 10:00:00,67.91,68.34,67.85,68.14,401785.0,63.7292,64.1327,63.6729,63.945,401785.0
2022-04-06 10:30:00,68.14,68.57,68.1,68.51,285399.0,63.945,64.3485,63.9075,64.2922,285399.0
2022-04-06 11:00:00,68.51,68.62,68.44,68.56,317584.0,64.2922,64.3955,64.2265,64.3392,317584.0
2022-04-06 11:30:00,68.56,68.79,68.52,68.72,239917.0,64.3392,64.555,64.3016,64.4893,239917.0
2022-04-06 12:00:00,68.73,68.75,68.58,68.6,98076.0,64.4987,64.5175,64.3579,64.3767,98076.0
2022-04-06 12:30:00,68.61,68.74,68.55,68.66,112998.0,64.3861,64.5081,64.3298,64.433,112998.0
2022-04-06 13:00:00,68.66,68.77,68.58,68.7,286976.0,64.433,64.5362,64.3579,64.4705,286976.0
2022-04-06 13:30:00,68.7,68.94,68.7,68.91,261809.0,64.4705,64.6958,64.4705,64.6676,261809.0
2022-04-06 14:00:00,68.92,69.09,68.64,68.79,278049.0,64.677,64.8365,64.4142,64.555,278049.0
2022-04-06 14:30:00,68.81,69.13,68.78,69.06,249242.0,64.5738,64.8741,64.5456,64.8084,249242.0
2022-04-06 15:00:00,69.06,69.28,68.92,68.93,376899.0,64.8084,65.0148,64.677,64.6864,376899.0
2022-04-06 15:30:00,68.92,69.17,68.89,69.08,831942.0,64.677,64.9116,64.6488,64.8271,831942.0
2022-04-07 09:30:00,69.31,69.72,69.3,69.7,694710.0,65.043,65.4277,65.0336,65.409,694710.0
2022-04-07 10:00:00,69.7,69.82,69.45,69.67,509795.0,65.409,65.5216,65.1744,65.3808,509795.0
2022-04-07 10:30:00,69.67,69.85,69.61,69.69,543553.0,65.3808,65.5497,65.3245,65.3996,543553.0
2022-04-07 11:00:00,69.7,69.83,69.56,69.64,480467.0,65.409,65.531,65.2776,65.3527,480467.0
2022-04-07 11:30:00,69.64,70.08,69.58,69.96,478145.0,65.3527,65.7656,65.2964,65.653,478145.0
2022-04-07 12:00:00,69.95,70.23,69.9,70.17,152618.0,65.6436,65.9063,65.5967,65.85,152618.0
2022-04-07 12:30:00,70.17,70.35,70.14,70.34,151895.0,65.85,66.019,65.8219,66.0096,151895.0
2022-04-07 13:00:00,70.34,70.56,70.32,70.53,179757.0,66.0096,66.216,65.9908,66.1879,179757.0
2022-04-07 13:30:00,70.54,70.69,70.45,70.69,214090.0,66.1973,66.338,66.1128,66.338,214090.0
2022-04-07 14:00:00,70.68,70.81,70.65,70.78,421873.0,66.3286,66.4506,66.3005,66.4225,421873.0
2022-04-07 14:30:00,70.78,70.99,70.73,70.98,379873.0,66.4225,66.6196,66.3756,66.6102,379873.0
2022-04-07 15:00:00,70.97,71.03,70.78,70.83,480072.0,66.6008,66.6571,66.4225,66.4694,480072.0
2022-04-07 15:30:00,70.83,71.14,70.81,71.01,1908228.0,66.4694,66.7603,66.4506,66.6383,1908228.0
2022-04-08 09:30:00,70.62,71.7,70.62,71.07,1282991.0,66.2723,67.2858,66.2723,66.6946,1282991.0
2022-04-08 10:00:00,71.06,71.34,70.77,70.87,508363.0,66.6852,66.948,66.4131,66.5069,508363.0
2022-04-08 10:30:00,70.87,71.31,70.82,71.2,747947.0,66.5069,66.9199,66.46,66.8166,747947.0
2022-04-08 11:00:00,71.2,71.29,71.0,71.11,427744.0,66.8166,66.9011,66.6289,66.7322,427744.0
2022-04-08 11:30:00,71.12,71.44,71.12,71.42,297130.0,66.7416,67.0418,66.7416,67.0231,297130.0
2022-04-08 12:00:00,71.44,71.45,71.29,71.4,273152.0,67.0418,67.0512,66.9011,67.0043,273152.0
2022-04-08 12:30:00,71.39,71.65,71.36,71.62,152143.0,66.9949,67.2389,66.9668,67.2108,152143.0
2022-04-08 13:00:00,71.62,71.68,71.57,71.63,130659.0,67.2108,67.2671,67.1638,67.2202,130659.0
2022-04-08 13:30:00,71.63,71.63,71.27,71.37,209249.0,67.2202,67.2202,66.8823,66.9762,209249.0
2022-04-08 14:00:00,71.37,71.38,71.11,71.12,220437.0,66.9762,66.9855,66.7322,66.7416,220437.0
2022-04-08 14:30:00,71.11,71.3,71.06,71.21,188291.0,66.7322,66.9105,66.6852,66.826,188291.0
2022-04-08 15:00:00,71.2,71.26,71.13,71.21,413068.0,66.8166,66.8729,66.7509,66.826,413068.0
2022-04-08 15:30:00,71.22,71.23,70.98,71.15,1111003.0,66.8354,66.8448,66.6102,66.7697,1111003.0
2022-04-11 09:30:00,70.99,71.28,70.16,70.74,936311.0,66.6196,66.8917,65.8407,66.3849,936311.0
2022-04-11 10:00:00,70.72,70.72,70.2,70.41,450057.0,66.3662,66.3662,65.8782,66.0753,450057.0
2022-04-11 10:30:00,70.39,70.92,70.18,70.9,351530.0,66.0565,66.5539,65.8594,66.5351,351530.0
2022-04-11 11:00:00,70.92,71.02,70.76,70.83,328461.0,66.5539,66.6477,66.4037,66.4694,328461.0
2022-04-11 11:30:00,70.89,71.11,70.83,71.01,249937.0,66.5257,66.7322,66.4694,66.6383,249937.0
2022-04-11 12:00:00,71.0,71.02,70.88,70.93,138085.0,66.6289,66.6477,66.5163,66.5632,138085.0
2022-04-11 12:30:00,70.92,71.07,70.9,71.01,157914.0,66.5539,66.6946,66.5351,66.6383,157914.0
2022-04-11 13:00:00,71.02,71.1,70.92,71.0,219899.0,66.6477,66.7228,66.5539,66.6289,219899.0
2022-04-11 13:30:00,71.0,71.13,70.93,71.06,748135.0,66.6289,66.7509,66.5632,66.6852,748135.0
2022-04-11 14:00:00,71.05,71.18,70.86,71.08,307713.0,66.6759,66.7979,66.4976,66.704,307713.0
2022-04-11 14:30:00,71.07,71.09,70.95,71.0,293895.0,66.6946,66.7134,66.582,66.6289,293895.0
2022-04-11 15:00:00,71.0,71.04,70.74,70.79,253263.0,66.6289,66.6665,66.3849,66.4319,253263.0
2022-04-11 15:30:00,70.78,70.79,70.56,70.63,683169.0,66.4225,66.4319,66.216,66.2817,683169.0
2022-04-12 09:30:00,68.99,69.29,68.58,68.7,1080213.0,64.7427,65.0242,64.3579,64.4705,1080213.0
2022-04-12 10:00:00,68.71,68.8,68.02,68.1,430990.0,64.4799,64.5644,63.8324,63.9075,430990.0
2022-04-12 10:30:00,68.09,68.67,68.06,68.6,636657.0,63.8981,64.4424,63.8699,64.3767,636657.0
2022-04-12 11:00:00,68.59,68.96,68.57,68.83,405883.0,64.3673,64.7145,64.3485,64.5925,405883.0
2022-04-12 11:30:00,68.84,69.08,68.58,69.01,562591.0,64.6019,64.8271,64.3579,64.7615,562591.0
2022-04-12 12:00:00,69.01,69.14,68.95,69.02,233859.0,64.7615,64.8834,64.7051,64.7708,233859.0
2022-04-12 12:30:00,69.02,69.15,68.93,69.09,280924.0,64.7708,64.8928,64.6864,64.8365,280924.0
2022-04-12 13:00:00,69.08,69.12,68.96,68.98,204045.0,64.8271,64.8647,64.7145,64.7333,204045.0
2022-04-12 13:30:00,68.98,69.07,68.79,68.84,231668.0,64.7333,64.8178,64.555,64.6019,231668.0
2022-04-12 14:00:00,68.84,68.96,68.75,68.76,228387.0,64.6019,64.7145,64.5175,64.5268,228387.0
2022-04-12 14:30:00,68.76,68.88,68.58,68.63,375267.0,64.5268,64.6395,64.3579,64.4048,375267.0
2022-04-12 15:00:00,68.62,68.67,68.33,68.4,527506.0,64.3955,64.4424,64.1233,64.189,527506.0
2022-04-12 15:30:00,68.39,68.68,68.36,68.62,670847.0,64.1796,64.4518,64.1515,64.3955,670847.0
2022-04-13 09:30:00,68.58,68.84,68.42,68.48,606139.0,64.3579,64.6019,64.2078,64.2641,606139.0
2022-04-13 10:00:00,68.48,68.82,68.41,68.73,477991.0,64.2641,64.5831,64.1984,64.4987,477991.0
2022-04-13 10:30:00,68.72,68.73,68.5,68.63,412165.0,64.4893,64.4987,64.2828,64.4048,412165.0
2022-04-13 11:00:00,68.63,68.91,68.62,68.9,369423.0,64.4048,64.6676,64.3955,64.6582,369423.0
2022-04-13 11:30:00,68.91,68.97,68.63,68.66,233368.0,64.6676,64.7239,64.4048,64.433,233368.0
2022-04-13 12:00:00,68.66,68.76,68.58,68.69,258889.0,64.433,64.5268,64.3579,64.4612,258889.0
2022-04-13 12:30:00,68.69,68.84,68.66,68.83,232956.0,64.4612,64.6019,64.433,64.5925,232956.0
2022-04-13 13:00:00,68.83,69.07,68.78,68.97,265567.0,64.5925,64.8178,64.5456,64.7239,265567.0
2022-04-13 13:30:00,68.98,69.01,68.86,68.98,141754.0,64.7333,64.7615,64.6207,64.7333,141754.0
2022-04-13 14:00:00,68.96,69.1,68.95,68.97,204001.0,64.7145,64.8459,64.7051,64.7239,204001.0
2022-04-13 14:30:00,68.97,69.04,68.89,69.01,253860.0,64.7239,64.7896,64.6488,64.7615,253860.0
2022-04-13 15:00:00,69.02,69.16,68.94,69.12,279873.0,64.7708,64.9022,64.6958,64.8647,279873.0
2022-04-13 15:30:00,69.11,69.16,68.91,68.97,788775.0,64.8553,64.9022,64.6676,64.7239,788775.0
2022-04-14 09:30:00,69.12,69.39,68.92,69.08,432910.0,64.8647,65.1181,64.677,64.8271,432910.0
2022-04-14 10:00:00,69.09,69.09,68.83,68.96,214132.0,64.8365,64.8365,64.5925,64.7145,214132.0
2022-04-14 10:30:00,68.95,68.96,68.78,68.82,130932.0,64.7051,64.7145,64.5456,64.5831,130932.0
2022-04-14 11:00:00,68.81,69.05,68.8,68.94,221442.0,64.5738,64.799,64.5644,64.6958,221442.0
2022-04-14 11:30:00,68.94,69.09,68.88,68.95,175789.0,64.6958,64.8365,64.6395,64.7051,175789.0
2022-04-14 12:00:00,68.95,69.05,68.86,68.9,69777.0,64.7051,64.799,64.6207,64.6582,69777.0
2022-04-14 12:30:00,68.91,68.95,68.83,68.86,72561.0,64.6676,64.7051,64.5925,64.6207,72561.0
2022-04-14 13:00:00,68.86,69.02,68.86,68.96,194372.0,64.6207,64.7708,64.6207,64.7145,194372.0
2022-04-14 13:30:00,68.97,69.1,68.96,69.09,79005.0,64.7239,64.8459,64.7145,64.8365,79005.0
2022-04-14 14:00:00,69.08,69.17,68.95,69.03,187462.0,64.8271,64.9116,64.7051,64.7802,187462.0
2022-04-14 14:30:00,69.04,69.06,68.89,68.94,94529.0,64.7896,64.8084,64.6488,64.6958,94529.0
2022-04-14 15:00:00,68.94,69.17,68.92,69.09,158537.0,64.6958,64.9116,64.677,64.8365,158537.0
2022-04-14 15:30:00,69.09,69.16,68.91,69.06,563762.0,64.8365,64.9022,64.6676,64.8084,563762.0
2022-04-18 09:30:00,69.0,69.12,68.77,68.77,244760.0,64.7521,64.8647,64.5362,64.5362,244760.0
2022-04-18 10:00:00,68.77,68.99,68.57,68.88,165424.0,64.5362,64.7427,64.3485,64.6395,165424.0
2022-04-18 10:30:00,68.88,69.04,68.81,69.03,98585.0,64.6395,64.7896,64.5738,64.7802,98585.0
2022-04-18 11:00:00,69.04,69.09,68.95,69.04,104591.0,64.7896,64.8365,64.7051,64.7896,104591.0
2022-04-18 11:30:00,69.04,69.05,68.78,68.89,128648.0,64.7896,64.799,64.5456,64.6488,128648.0
2022-04-18 12:00:00,68.91,69.05,68.84,68.86,174308.0,64.6676,64.799,64.6019,64.6207,174308.0
2022-04-18 12:30:00,68.86,69.01,68.77,69.01,124416.0,64.6207,64.7615,64.5362,64.7615,124416.0
2022-04-18 13:00:00,69.01,69.06,68.87,68.99,64432.0,64.7615,64.8084,64.6301,64.7427,64432.0
2022-04-18 13:30:00,68.99,69.14,68.99,69.05,103075.0,64.7427,64.8834,64.7427,64.799,103075.0
2022-04-18 14:00:00,69.04,69.07,68.75,68.78,193305.0,64.7896,64.8178,64.5175,64.5456,193305.0
2022-04-18 14:30:00,68.79,68.83,68.67,68.69,134130.0,64.555,64.5925,64.4424,64.4612,134130.0
2022-04-18 15:00:00,68.69,68.76,68.61,68.65,133591.0,64.4612,64.5268,64.3861,64.4236,133591.0
2022-04-18 15:30:00,68.64,68.64,68.46,68.62,427947.0,64.4142,64.4142,64.2453,64.3955,427947.0
2022-04-19 09:30:00,68.57,68.75,68.33,68.61,478931.0,64.3485,64.5175,64.1233,64.3861,478931.0
2022-04-19 10:00:00,68.63,69.0,68.52,69.0,443956.0,64.4048,64.7521,64.3016,64.7521,443956.0
2022-04-19 10:30:00,69.0,69.02,68.49,68.52,393166.0,64.7521,64.7708,64.2735,64.3016,393166.0
2022-04-19 11:00:00,68.52,68.65,68.46,68.51,410720.0,64.3016,64.4236,64.2453,64.2922,410720.0
2022-04-19 11:30:00,68.51,68.62,68.35,68.39,281309.0,64.2922,64.3955,64.1421,64.1796,281309.0
2022-04-19 12:00:00,68.4,68.41,68.19,68.2,363269.0,64.189,64.1984,63.9919,64.0013,363269.0
2022-04-19 12:30:00,68.2,68.44,68.06,68.09,251850.0,64.0013,64.2265,63.8699,63.8981,251850.0
2022-04-19 13:00:00,68.08,68.14,67.81,67.84,244091.0,63.8887,63.945,63.6353,63.6635,244091.0
2022-04-19 13:30:00,67.83,67.9,67.77,67.82,321301.0,63.6541,63.7198,63.5978,63.6447,321301.0
2022-04-19 14:00:00,67.82,67.85,67.61,67.8,407785.0,63.6447,63.6729,63.4476,63.6259,407785.0
2022-04-19 14:30:00,67.8,68.12,67.76,68.08,321621.0,63.6259,63.9262,63.5884,63.8887,321621.0
2022-04-19 15:00:00,68.07,68.3,68.06,68.27,333893.0,63.8793,64.0952,63.8699,64.067,333893.0
2022-04-19 15:30:00,68.27,68.44,68.19,68.27,510120.0,64.067,64.2265,63.9919,64.067,510120.0
2022-04-20 09:30:00,68.26,68.37,67.96,68.11,486567.0,64.0576,64.1609,63.7761,63.9169,486567.0
2022-04-20 10:00:00,68.12,68.43,68.12,68.37,258514.0,63.9262,64.2172,63.9262,64.1609,258514.0
2022-04-20 10:30:00,68.37,68.52,68.27,68.37,221555.0,64.1609,64.3016,64.067,64.1609,221555.0
2022-04-20 11:00:00,68.35,68.45,68.2,68.42,168932.0,64.1421,64.2359,64.0013,64.2078,168932.0
2022-04-20 11:30:00,68.42,68.83,68.39,68.81,214370.0,64.2078,64.5925,64.1796,64.5738,214370.0
2022-04-20 12:00:00,68.82,68.99,68.82,68.96,229313.0,64.5831,64.7427,64.5831,64.7145,229313.0
2022-04-20 12:30:00,68.95,69.19,68.92,69.08,243407.0,64.7051,64.9304,64.677,64.8271,243407.0
2022-04-20 13:00:00,69.08,69.09,68.87,68.92,260963.0,64.8271,64.8365,64.6301,64.677,260963.0
2022-04-20 13:30:00,68.92,68.99,68.85,68.88,233177.0,64.677,64.7427,64.6113,64.6395,233177.0
2022-04-20 14:00:00,68.88,68.95,68.79,68.87,262735.0,64.6395,64.7051,64.555,64.6301,262735.0
2022-04-20 14:30:00,68.87,68.93,68.65,68.72,469311.0,64.6301,64.6864,64.4236,64.4893,469311.0
2022-04-20 15:00:00,68.73,68.92,68.69,68.87,556795.0,64.4987,64.677,64.4612,64.6301,556795.0
2022-04-20 15:30:00,68.86,68.92,68.74,68.85,664563.0,64.6207,64.677,64.5081,64.6113,664563.0
2022-04-21 09:30:00,68.92,69.09,68.8,68.87,663133.0,64.677,64.8365,64.5644,64.6301,663133.0
2022-04-21 10:00:00,68.88,68.92,68.28,68.48,343108.0,64.6395,64.677,64.0764,64.2641,343108.0
2022-04-21 10:30:00,68.47,68.69,68.41,68.45,293800.0,64.2547,64.4612,64.1984,64.2359,293800.0
2022-04-21 11:00:00,68.44,68.6,68.38,68.57,228118.0,64.2265,64.3767,64.1702,64.3485,228118.0
2022-04-21 11:30:00,68.57,68.71,68.48,68.51,271550.0,64.3485,64.4799,64.2641,64.2922,271550.0
2022-04-21 12:00:00,68.52,68.55,68.1,68.18,249534.0,64.3016,64.3298,63.9075,63.9825,249534.0
2022-04-21 12:30:00,68.19,68.27,68.0,68.05,142312.0,63.9919,64.067,63.8136,63.8606,142312.0
2022-04-21 13:00:00,68.04,68.2,67.89,68.2,136402.0,63.8512,64.0013,63.7104,64.0013,136402.0
2022-04-21 13:30:00,68.18,68.36,68.09,68.2,149970.0,63.9825,64.1515,63.8981,64.0013,149970.0
2022-04-21 14:00:00,68.2,68.21,68.02,68.2,201766.0,64.0013,64.0107,63.8324,64.0013,201766.0
2022-04-21 14:30:00,68.19,68.3,67.98,68.02,193293.0,63.9919,64.0952,63.7949,63.8324,193293.0
2022-04-21 15:00:00,68.01,68.01,67.69,67.8,377218.0,63.823,63.823,63.5227,63.6259,377218.0
2022-04-21 15:30:00,67.8,67.8,67.36,67.4,1517962.0,63.6259,63.6259,63.213,63.2506,1517962.0
2022-04-22 09:30:00,66.8,66.89,66.45,66.5,1010088.0,62.6875,62.772,62.3591,62.406,1010088.0
2022-04-22 10:00:00,66.49,66.62,66.21,66.22,621415.0,62.3966,62.5186,62.1338,62.1432,621415.0
2022-04-22 10:30:00,66.22,66.33,66.09,66.21,414287.0,62.1432,62.2464,62.0212,62.1338,414287.0
2022-04-22 11:00:00,66.21,66.38,66.15,66.32,353569.0,62.1338,62.2934,62.0775,62.2371,353569.0
2022-04-22 11:30:00,66.33,66.37,66.11,66.24,306944.0,62.2464,62.284,62.04,62.162,306944.0
2022-04-22 12:00:00,66.23,66.36,66.04,66.3,237982.0,62.1526,62.2746,61.9743,62.2183,237982.0
2022-04-22 12:30:00,66.29,66.42,66.24,66.26,183584.0,62.2089,62.3309,62.162,62.1808,183584.0
2022-04-22 13:00:00,66.26,66.36,66.16,66.3,228437.0,62.1808,62.2746,62.0869,62.2183,228437.0
2022-04-22 13:30:00,66.29,66.31,66.14,66.26,202736.0,62.2089,62.2277,62.0681,62.1808,202736.0
2022-04-22 14:00:00,66.26,66.3,66.11,66.25,200075.0,62.1808,62.2183,62.04,62.1714,200075.0
2022-04-22 14:30:00,66.23,66.28,65.88,65.95,192100.0,62.1526,62.1995,61.8241,61.8898,192100.0
2022-04-22 15:00:00,65.95,66.1,65.82,66.03,571948.0,61.8898,62.0306,61.7678,61.9649,571948.0
2022-04-22 15:30:00,66.03,66.2,65.8,65.86,1181485.0,61.9649,62.1244,61.7491,61.8054,1181485.0
2022-04-25 09:30:00,64.97,65.54,64.91,65.22,686992.0,60.9702,61.5051,60.9139,61.2048,686992.0
2022-04-25 10:00:00,65.23,65.57,65.14,65.48,491216.0,61.2142,61.5332,61.1297,61.4488,491216.0
2022-04-25 10:30:00,65.47,65.73,65.27,65.3,459449.0,61.4394,61.6834,61.2517,61.2799,459449.0
2022-04-25 11:00:00,65.29,65.44,65.11,65.2,409773.0,61.2705,61.4112,61.1016,61.186,409773.0
2022-04-25 11:30:00,65.22,65.25,64.81,64.97,306810.0,61.2048,61.2329,60.82,60.9702,306810.0
2022-04-25 12:00:00,64.98,65.46,64.92,65.17,203539.0,60.9796,61.43,60.9232,61.1579,203539.0
2022-04-25 12:30:00,65.18,65.44,65.16,65.27,247585.0,61.1672,61.4112,61.1485,61.2517,247585.0
2022-04-25 13:00:00,65.28,65.54,65.15,65.34,241265.0,61.2611,61.5051,61.1391,61.3174,241265.0
2022-04-25 13:30:00,65.35,65.45,65.24,65.38,196408.0,61.3268,61.4206,61.2235,61.3549,196408.0
2022-04-25 14:00:00,65.4,65.74,65.28,65.7,204369.0,61.3737,61.6928,61.2611,61.6552,204369.0
2022-04-25 14:30:00,65.7,65.82,65.6,65.64,225923.0,61.6552,61.7678,61.5614,61.5989,225923.0
2022-04-25 15:00:00,65.64,65.91,65.52,65.88,373488.0,61.5989,61.8523,61.4863,61.8241,373488.0
2022-04-25 15:30:00,65.87,66.04,65.77,65.94,1153712.0,61.8148,61.9743,61.7209,61.8805,1153712.0
2022-04-26 09:30:00,65.94,66.18,65.8,66.15,1029627.0,61.8805,62.1057,61.7491,62.0775,1029627.0
2022-04-26 10:00:00,66.14,66.29,65.67,65.88,738123.0,62.0681,62.2089,61.6271,61.8241,738123.0
2022-04-26 10:30:00,65.88,66.0,65.51,65.78,723480.0,61.8241,61.9368,61.4769,61.7303,723480.0
2022-04-26 11:00:00,65.78,65.81,65.61,65.68,545185.0,61.7303,61.7585,61.5708,61.6365,545185.0
2022-04-26 11:30:00,65.69,65.76,65.27,65.52,621637.0,61.6458,61.7115,61.2517,61.4863,621637.0
2022-04-26 12:00:00,65.53,65.7,65.37,65.63,187307.0,61.4957,61.6552,61.3455,61.5895,187307.0
2022-04-26 12:30:00,65.62,65.64,65.4,65.62,240299.0,61.5802,61.5989,61.3737,61.5802,240299.0
2022-04-26 13:00:00,65.61,65.62,65.18,65.22,196155.0,61.5708,61.5802,61.1672,61.2048,196155.0
2022-04-26 13:30:00,65.22,65.47,65.15,65.25,227499.0,61.2048,61.4394,61.1391,61.2329,227499.0
2022-04-26 14:00:00,65.24,65.32,65.13,65.3,277901.0,61.2235,61.2986,61.1203,61.2799,277901.0
2022-04-26 14:30:00,65.3,65.38,65.14,65.33,277108.0,61.2799,61.3549,61.1297,61.308,277108.0
2022-04-26 15:00:00,65.32,65.38,65.13,65.17,367199.0,61.2986,61.3549,61.1203,61.1579,367199.0
2022-04-26 15:30:00,65.17,65.22,64.99,65.06,996998.0,61.1579,61.2048,60.9889,61.0546,996998.0
2022-04-27 09:30:00,66.33,66.71,65.76,66.51,952258.0,62.2464,62.603,61.7115,62.4154,952258.0
2022-04-27 10:00:00,66.51,66.55,65.9,65.91,588111.0,62.4154,62.4529,61.8429,61.8523,588111.0
2022-04-27 10:30:00,65.9,66.16,65.67,65.97,577330.0,61.8429,62.0869,61.6271,61.9086,577330.0
2022-04-27 11:00:00,65.98,66.13,65.95,66.12,428285.0,61.918,62.0588,61.8898,62.0494,428285.0
2022-04-27 11:30:00,66.12,66.14,65.89,66.02,545845.0,62.0494,62.0681,61.8335,61.9555,545845.0
2022-04-27 12:00:00,66.03,66.15,65.93,66.11,276412.0,61.9649,62.0775,61.8711,62.04,276412.0
2022-04-27 12:30:00,66.11,66.27,66.01,66.19,285606.0,62.04,62.1901,61.9461,62.1151,285606.0
2022-04-27 13:00:00,66.2,66.29,65.98,66.12,319829.0,62.1244,62.2089,61.918,62.0494,319829.0
2022-04-27 13:30:00,66.12,66.44,66.04,66.44,298448.0,62.0494,62.3497,61.9743,62.3497,298448.0
2022-04-27 14:00:00,66.43,66.43,66.24,66.3,527698.0,62.3403,62.3403,62.162,62.2183,527698.0
2022-04-27 14:30:00,66.3,66.57,66.25,66.39,567404.0,62.2183,62.4717,62.1714,62.3027,567404.0
2022-04-27 15:00:00,66.39,66.45,66.26,66.38,567237.0,62.3027,62.3591,62.1808,62.2934,567237.0
2022-04-27 15:30:00,66.37,66.44,66.08,66.18,940606.0,62.284,62.3497,62.0118,62.1057,940606.0
2022-04-28 09:30:00,65.71,66.42,65.71,65.98,720195.0,61.6646,62.3309,61.6646,61.918,720195.0
2022-04-28 10:00:00,65.98,66.03,65.67,65.71,549868.0,61.918,61.9649,61.6271,61.6646,549868.0
2022-04-28 10:30:00,65.71,65.75,65.46,65.67,658415.0,61.6646,61.7022,61.43,61.6271,658415.0
2022-04-28 11:00:00,65.68,65.89,65.57,65.68,449535.0,61.6365,61.8335,61.5332,61.6365,449535.0
2022-04-28 11:30:00,65.69,66.12,65.65,66.1,696559.0,61.6458,62.0494,61.6083,62.0306,696559.0
2022-04-28 12:00:00,66.1,66.36,65.96,66.36,217643.0,62.0306,62.2746,61.8992,62.2746,217643.0
2022-04-28 12:30:00,66.37,66.53,66.33,66.43,216967.0,62.284,62.4341,62.2464,62.3403,216967.0
2022-04-28 13:00:00,66.43,66.66,66.4,66.57,154711.0,62.3403,62.5561,62.3121,62.4717,154711.0
2022-04-28 13:30:00,66.56,66.76,66.51,66.58,198250.0,62.4623,62.65,62.4154,62.4811,198250.0
2022-04-28 14:00:00,66.57,66.76,66.53,66.69,283618.0,62.4717,62.65,62.4341,62.5843,283618.0
2022-04-28 14:30:00,66.7,66.87,66.7,66.78,196426.0,62.5937,62.7532,62.5937,62.6687,196426.0
2022-04-28 15:00:00,66.78,67.07,66.72,67.03,531113.0,62.6687,62.9409,62.6124,62.9033,531113.0
2022-04-28 15:30:00,67.03,67.22,66.93,67.19,1825159.0,62.9033,63.0817,62.8095,63.0535,1825159.0
2022-04-29 09:30:00,66.23,67.7,66.13,67.7,1054355.0,62.1526,63.5321,62.0588,63.5321,1054355.0
2022-04-29 10:00:00,67.71,67.8,67.24,67.31,741136.0,63.5415,63.6259,63.1004,63.1661,741136.0
2022-04-29 10:30:00,67.31,67.42,66.99,67.26,591288.0,63.1661,63.2693,62.8658,63.1192,591288.0
2022-04-29 11:00:00,67.26,67.63,67.04,67.33,1113357.0,63.1192,63.4664,62.9127,63.1849,1113357.0
2022-04-29 11:30:00,67.32,67.78,67.26,67.66,627886.0,63.1755,63.6072,63.1192,63.4946,627886.0
2022-04-29 12:00:00,67.66,67.68,67.44,67.48,319631.0,63.4946,63.5133,63.2881,63.3256,319631.0
2022-04-29 12:30:00,67.47,67.59,67.1,67.19,238217.0,63.3163,63.4289,62.969,63.0535,238217.0
2022-04-29 13:00:00,67.19,67.4,67.18,67.23,256396.0,63.0535,63.2506,63.0441,63.091,256396.0
2022-04-29 13:30:00,67.23,67.46,67.17,67.25,260376.0,63.091,63.3069,63.0347,63.1098,260376.0
2022-04-29 14:00:00,67.23,67.23,66.91,66.95,350554.0,63.091,63.091,62.7907,62.8283,350554.0
2022-04-29 14:30:00,66.95,66.99,66.71,66.88,367604.0,62.8283,62.8658,62.603,62.7626,367604.0
2022-04-29 15:00:00,66.87,66.91,66.7,66.7,304694.0,62.7532,62.7907,62.5937,62.5937,304694.0
2022-04-29 15:30:00,66.68,66.91,66.3,66.37,1298581.0,62.5749,62.7907,62.2183,62.284,1298581.0
2022-05-02 09:30:00,65.96,66.31,65.68,65.97,559893.0,61.8992,62.2277,61.6365,61.9086,559893.0
2022-05-02 10:00:00,65.96,66.35,65.88,66.31,366490.0,61.8992,62.2652,61.8241,62.2277,366490.0
2022-05-02 10:30:00,66.31,66.52,66.09,66.14,335358.0,62.2277,62.4247,62.0212,62.0681,335358.0
2022-05-02 11:00:00,66.15,66.24,65.98,66.09,348707.0,62.0775,62.162,61.918,62.0212,348707.0
2022-05-02 11:30:00,66.09,66.28,65.99,66.21,257566.0,62.0212,62.1995,61.9274,62.1338,257566.0
2022-05-02 12:00:00,66.22,66.38,66.04,66.23,225868.0,62.1432,62.2934,61.9743,62.1526,225868.0
2022-05-02 12:30:00,66.22,66.27,65.86,65.9,180988.0,62.1432,62.1901,61.8054,61.8429,180988.0
2022-05-02 13:00:00,65.9,66.14,65.82,66.05,215846.0,61.8429,62.0681,61.7678,61.9837,215846.0
2022-05-02 13:30:00,66.05,66.1,65.77,65.84,218041.0,61.9837,62.0306,61.7209,61.7866,218041.0
2022-05-02 14:00:00,65.84,65.98,65.66,65.75,197495.0,61.7866,61.918,61.6177,61.7022,197495.0
2022-05-02 14:30:00,65.74,65.9,65.62,65.76,224308.0,61.6928,61.8429,61.5802,61.7115,224308.0
2022-05-02 15:00:00,65.75,66.46,65.75,66.39,340312.0,61.7022,62.3684,61.7022,62.3027,340312.0
2022-05-02 15:30:00,66.39,66.51,66.26,66.42,877727.0,62.3027,62.4154,62.1808,62.3309,877727.0
2022-05-03 09:30:00,66.57,66.85,66.49,66.82,712086.0,62.4717,62.7344,62.3966,62.7063,712086.0
2022-05-03 10:00:00,66.83,67.14,66.66,67.12,426892.0,62.7157,63.0066,62.5561,62.9878,426892.0
2022-05-03 10:30:00,67.12,67.27,66.77,66.98,545025.0,62.9878,63.1286,62.6594,62.8564,545025.0
2022-05-03 11:00:00,66.99,67.22,66.96,67.02,517572.0,62.8658,63.0817,62.8377,62.894,517572.0
2022-05-03 11:30:00,67.03,67.15,66.91,67.08,348268.0,62.9033,63.016,62.7907,62.9503,348268.0
2022-05-03 12:00:00,67.07,67.13,66.77,66.83,131328.0,62.9409,62.9972,62.6594,62.7157,131328.0
2022-05-03 12:30:00,66.83,67.0,66.78,66.89,222467.0,62.7157,62.8752,62.6687,62.772,222467.0
2022-05-03 13:00:00,66.9,67.15,66.87,67.14,250186.0,62.7814,63.016,62.7532,63.0066,250186.0
2022-05-03 13:30:00,67.15,67.23,66.94,67.02,247171.0,63.016,63.091,62.8189,62.894,247171.0
2022-05-03 14:00:00,67.02,67.02,66.79,66.8,290208.0,62.894,62.894,62.6781,62.6875,290208.0
2022-05-03 14:30:00,66.8,67.13,66.73,67.13,245447.0,62.6875,62.9972,62.6218,62.9972,245447.0
2022-05-03 15:00:00,67.13,67.28,67.09,67.13,395536.0,62.9972,63.138,62.9597,62.9972,395536.0
2022-05-03 15:30:00,67.12,67.19,66.91,67.18,981914.0,62.9878,63.0535,62.7907,63.0441,981914.0
2022-05-04 09:30:00,66.64,66.89,66.02,66.11,657879.0,62.5374,62.772,61.9555,62.04,657879.0
2022-05-04 10:00:00,66.14,66.38,66.03,66.17,527229.0,62.0681,62.2934,61.9649,62.0963,527229.0
2022-05-04 10:30:00,66.17,66.21,65.83,65.95,445175.0,62.0963,62.1338,61.7772,61.8898,445175.0
2022-05-04 11:00:00,65.96,66.01,65.73,65.79,440933.0,61.8992,61.9461,61.6834,61.7397,440933.0
2022-05-04 11:30:00,65.78,66.0,65.77,65.86,333738.0,61.7303,61.9368,61.7209,61.8054,333738.0
2022-05-04 12:00:00,65.87,65.99,65.74,65.83,182603.0,61.8148,61.9274,61.6928,61.7772,182603.0
2022-05-04 12:30:00,65.83,65.88,65.75,65.84,212639.0,61.7772,61.8241,61.7022,61.7866,212639.0
2022-05-04 13:00:00,65.84,65.88,65.63,65.64,215133.0,61.7866,61.8241,61.5895,61.5989,215133.0
2022-05-04 13:30:00,65.65,65.87,65.64,65.77,181841.0,61.6083,61.8148,61.5989,61.7209,181841.0
2022-05-04 14:00:00,65.79,66.03,65.65,65.96,270849.0,61.7397,61.9649,61.6083,61.8992,270849.0
2022-05-04 14:30:00,65.95,66.67,65.44,66.54,856251.0,61.8898,62.5655,61.4112,62.4435,856251.0
2022-05-04 15:00:00,66.55,66.77,66.46,66.7,496530.0,62.4529,62.6594,62.3684,62.5937,496530.0
2022-05-04 15:30:00,66.7,66.95,66.57,66.74,1433135.0,62.5937,62.8283,62.4717,62.6312,1433135.0
2022-05-05 09:30:00,65.74,66.0,65.6,65.77,608313.0,61.6928,61.9368,61.5614,61.7209,608313.0
2022-05-05 10:00:00,65.77,65.77,65.46,65.56,441039.0,61.7209,61.7209,61.43,61.5238,441039.0
2022-05-05 10:30:00,65.55,65.75,65.19,65.34,385647.0,61.5145,61.7022,61.1766,61.3174,385647.0
2022-05-05 11:00:00,65.33,65.41,64.91,65.03,427422.0,61.308,61.3831,60.9139,61.0265,427422.0
2022-05-05 11:30:00,65.01,65.2,64.65,64.67,407431.0,61.0077,61.186,60.6699,60.6886,407431.0
2022-05-05 12:00:00,64.67,65.06,64.52,64.86,327356.0,60.6886,61.0546,60.5479,60.8669,327356.0
2022-05-05 12:30:00,64.84,65.16,64.79,65.13,210904.0,60.8482,61.1485,60.8013,61.1203,210904.0
2022-05-05 13:00:00,65.13,65.32,64.95,65.06,260944.0,61.1203,61.2986,60.9514,61.0546,260944.0
2022-05-05 13:30:00,65.04,65.18,64.85,64.93,271305.0,61.0359,61.1672,60.8576,60.9326,271305.0
2022-05-05 14:00:00,64.92,65.08,64.73,64.74,222948.0,60.9232,61.0734,60.7449,60.7543,222948.0
2022-05-05 14:30:00,64.74,64.86,64.69,64.79,320880.0,60.7543,60.8669,60.7074,60.8013,320880.0
2022-05-05 15:00:00,64.79,64.81,64.43,64.46,491090.0,60.8013,60.82,60.4634,60.4916,491090.0
2022-05-05 15:30:00,64.46,64.99,64.43,64.95,1614500.0,60.4916,60.9889,60.4634,60.9514,1614500.0
2022-05-06 09:30:00,63.43,63.73,63.2,63.28,860634.0,59.525,59.8065,59.3091,59.3842,860634.0
2022-05-06 10:00:00,63.28,63.88,63.26,63.74,483125.0,59.3842,59.9473,59.3654,59.8159,483125.0
2022-05-06 10:30:00,63.73,64.21,63.54,64.13,472570.0,59.8065,60.257,59.6282,60.1819,472570.0
2022-05-06 11:00:00,64.1,64.57,64.02,64.38,699372.0,60.1537,60.5948,60.0787,60.4165,699372.0
2022-05-06 11:30:00,64.37,64.41,64.02,64.05,765065.0,60.4071,60.4446,60.0787,60.1068,765065.0
2022-05-06 12:00:00,64.04,64.48,64.0,64.34,239720.0,60.0974,60.5103,60.0599,60.379,239720.0
2022-05-06 12:30:00,64.35,64.64,64.24,64.59,278991.0,60.3883,60.6605,60.2851,60.6136,278991.0
2022-05-06 13:00:00,64.6,64.67,64.32,64.38,318077.0,60.6229,60.6886,60.3602,60.4165,318077.0
2022-05-06 13:30:00,64.38,64.43,64.07,64.16,253080.0,60.4165,60.4634,60.1256,60.21,253080.0
2022-05-06 14:00:00,64.15,64.34,64.02,64.07,439208.0,60.2007,60.379,60.0787,60.1256,439208.0
2022-05-06 14:30:00,64.07,64.28,63.97,64.04,260918.0,60.1256,60.3226,60.0317,60.0974,260918.0
2022-05-06 15:00:00,64.04,64.18,63.91,64.09,474371.0,60.0974,60.2288,59.9754,60.1443,474371.0
2022-05-06 15:30:00,64.07,64.45,64.06,64.34,1017024.0,60.1256,60.4822,60.1162,60.379,1017024.0
2022-05-09 09:30:00,63.25,63.44,62.79,63.0,1049568.0,59.3561,59.5344,58.9244,59.1215,1049568.0
2022-05-09 10:00:00,63.0,63.24,62.87,63.08,482577.0,59.1215,59.3467,58.9995,59.1965,482577.0
2022-05-09 10:30:00,63.07,63.27,62.92,62.98,404248.0,59.1871,59.3748,59.0464,59.1027,404248.0
2022-05-09 11:00:00,62.97,63.13,62.84,62.93,506077.0,59.0933,59.2434,58.9713,59.0558,506077.0
2022-05-09 11:30:00,62.93,63.33,62.76,63.13,394486.0,59.0558,59.4311,58.8962,59.2434,394486.0
2022-05-09 12:00:00,63.14,63.52,63.04,63.5,276140.0,59.2528,59.6094,59.159,59.5907,276140.0
2022-05-09 12:30:00,63.48,63.58,63.08,63.1,270261.0,59.5719,59.6657,59.1965,59.2153,270261.0
2022-05-09 13:00:00,63.1,63.14,62.89,62.98,254819.0,59.2153,59.2528,59.0182,59.1027,254819.0
2022-05-09 13:30:00,62.99,63.03,62.57,62.71,293299.0,59.1121,59.1496,58.7179,58.8493,293299.0
2022-05-09 14:00:00,62.7,62.8,62.57,62.59,318150.0,58.8399,58.9338,58.7179,58.7367,318150.0
2022-05-09 14:30:00,62.59,62.82,62.5,62.76,328582.0,58.7367,58.9525,58.6522,58.8962,328582.0
2022-05-09 15:00:00,62.77,62.87,62.5,62.56,368183.0,58.9056,58.9995,58.6522,58.7085,368183.0
2022-05-09 15:30:00,62.55,62.65,62.34,62.58,943694.0,58.6992,58.793,58.5021,58.7273,943694.0
2022-05-10 09:30:00,63.01,63.86,62.99,63.84,728552.0,59.1308,59.9285,59.1121,59.9097,728552.0
2022-05-10 10:00:00,63.82,64.14,63.7,63.91,398377.0,59.891,60.1913,59.7784,59.9754,398377.0
2022-05-10 10:30:00,63.93,64.04,63.78,63.8,355576.0,59.9942,60.0974,59.8534,59.8722,355576.0
2022-05-10 11:00:00,63.8,63.93,63.54,63.65,397174.0,59.8722,59.9942,59.6282,59.7314,397174.0
2022-05-10 11:30:00,63.65,63.68,63.43,63.53,233730.0,59.7314,59.7596,59.525,59.6188,233730.0
2022-05-10 12:00:00,63.54,63.61,63.37,63.43,184048.0,59.6282,59.6939,59.4687,59.525,184048.0
2022-05-10 12:30:00,63.42,63.6,63.28,63.49,165700.0,59.5156,59.6845,59.3842,59.5813,165700.0
2022-05-10 13:00:00,63.49,63.75,63.35,63.5,206927.0,59.5813,59.8253,59.4499,59.5907,206927.0
2022-05-10 13:30:00,63.52,63.85,63.51,63.79,300458.0,59.6094,59.9191,59.6001,59.8628,300458.0
2022-05-10 14:00:00,63.78,63.83,63.56,63.61,246214.0,59.8534,59.9004,59.647,59.6939,246214.0
2022-05-10 14:30:00,63.62,63.84,63.58,63.73,243034.0,59.7033,59.9097,59.6657,59.8065,243034.0
2022-05-10 15:00:00,63.75,63.81,63.59,63.65,349077.0,59.8253,59.8816,59.6751,59.7314,349077.0
2022-05-10 15:30:00,63.65,63.73,63.55,63.64,675283.0,59.7314,59.8065,59.6376,59.7221,675283.0
2022-05-11 09:30:00,61.87,62.8,61.78,62.53,1246916.0,58.061,58.9338,57.9766,58.6804,1246916.0
2022-05-11 10:00:00,62.52,62.69,62.24,62.37,726643.0,58.671,58.8305,58.4082,58.5302,726643.0
2022-05-11 10:30:00,62.36,62.56,62.21,62.27,930662.0,58.5209,58.7085,58.3801,58.4364,930662.0
2022-05-11 11:00:00,62.28,62.42,62.15,62.24,813979.0,58.4458,58.5772,58.3238,58.4082,813979.0
2022-05-11 11:30:00,62.26,62.71,62.19,62.51,442900.0,58.427,58.8493,58.3613,58.6616,442900.0
2022-05-11 12:00:00,62.5,62.53,62.18,62.19,228303.0,58.6522,58.6804,58.3519,58.3613,228303.0
2022-05-11 12:30:00,62.16,62.29,61.87,61.89,236894.0,58.3332,58.4552,58.061,58.0798,236894.0
2022-05-11 13:00:00,61.88,61.89,61.63,61.68,307808.0,58.0704,58.0798,57.8358,57.8827,307808.0
2022-05-11 13:30:00,61.67,61.72,61.43,61.47,224145.0,57.8733,57.9203,57.6481,57.6856,224145.0
2022-05-11 14:00:00,61.48,61.84,61.48,61.65,288039.0,57.695,58.0329,57.695,57.8546,288039.0
2022-05-11 14:30:00,61.66,61.82,61.5,61.54,411054.0,57.8639,58.0141,57.7138,57.7513,411054.0
2022-05-11 15:00:00,61.54,61.69,61.41,61.65,532287.0,57.7513,57.8921,57.6293,57.8546,532287.0
2022-05-11 15:30:00,61.66,61.7,61.32,61.44,1106466.0,57.8639,57.9015,57.5449,57.6575,1106466.0
2022-05-12 09:30:00,60.51,60.91,60.34,60.41,1516975.0,56.7847,57.1601,56.6252,56.6909,1516975.0
2022-05-12 10:00:00,60.41,60.95,60.36,60.71,751537.0,56.6909,57.1977,56.644,56.9724,751537.0
2022-05-12 10:30:00,60.71,61.45,60.56,61.35,717529.0,56.9724,57.6669,56.8317,57.573,717529.0
2022-05-12 11:00:00,61.35,61.6,61.22,61.32,446590.0,57.573,57.8076,57.451,57.5449,446590.0
2022-05-12 11:30:00,61.31,61.39,61.14,61.18,386282.0,57.5355,57.6106,57.376,57.4135,386282.0
2022-05-12 12:00:00,61.18,61.52,61.12,61.49,225615.0,57.4135,57.7326,57.3572,57.7044,225615.0
2022-05-12 12:30:00,61.49,61.63,61.4,61.47,220375.0,57.7044,57.8358,57.62,57.6856,220375.0
2022-05-12 13:00:00,61.47,61.57,61.35,61.41,236570.0,57.6856,57.7795,57.573,57.6293,236570.0
2022-05-12 13:30:00,61.41,61.45,61.14,61.24,204339.0,57.6293,57.6669,57.376,57.4698,204339.0
2022-05-12 14:00:00,61.24,61.37,61.13,61.26,262338.0,57.4698,57.5918,57.3666,57.4886,262338.0
2022-05-12 14:30:00,61.27,61.27,60.99,61.04,231243.0,57.498,57.498,57.2352,57.2821,231243.0
2022-05-12 15:00:00,61.04,61.36,61.0,61.13,454837.0,57.2821,57.5824,57.2446,57.3666,454837.0
2022-05-12 15:30:00,61.12,61.48,61.1,61.45,1085477.0,57.3572,57.695,57.3384,57.6669,1085477.0
2022-05-13 09:30:00,62.52,62.66,62.31,62.58,638105.0,58.671,58.8024,58.4739,58.7273,638105.0
2022-05-13 10:00:00,62.58,62.99,62.58,62.92,485362.0,58.7273,59.1121,58.7273,59.0464,485362.0
2022-05-13 10:30:00,62.93,63.01,62.71,62.98,361355.0,59.0558,59.1308,58.8493,59.1027,361355.0
2022-05-13 11:00:00,62.98,63.12,62.85,63.12,302367.0,59.1027,59.2341,58.9807,59.2341,302367.0
2022-05-13 11:30:00,63.12,63.26,63.06,63.13,412475.0,59.2341,59.3654,59.1778,59.2434,412475.0
2022-05-13 12:00:00,63.12,63.25,63.08,63.23,233027.0,59.2341,59.3561,59.1965,59.3373,233027.0
2022-05-13 12:30:00,63.22,63.26,63.04,63.18,204293.0,59.3279,59.3654,59.159,59.2904,204293.0
2022-05-13 13:00:00,63.19,63.24,63.08,63.1,149990.0,59.2998,59.3467,59.1965,59.2153,149990.0
2022-05-13 13:30:00,63.11,63.16,62.98,63.05,188169.0,59.2247,59.2716,59.1027,59.1684,188169.0
2022-05-13 14:00:00,63.05,63.05,62.79,62.96,287832.0,59.1684,59.1684,58.9244,59.0839,287832.0
2022-05-13 14:30:00,62.97,63.2,62.87,63.17,262818.0,59.0933,59.3091,58.9995,59.281,262818.0
2022-05-13 15:00:00,63.18,63.26,63.12,63.25,183379.0,59.2904,59.3654,59.2341,59.3561,183379.0
2022-05-13 15:30:00,63.25,63.31,63.08,63.15,761284.0,59.3561,59.4124,59.1965,59.2622,761284.0
2022-05-16 09:30:00,63.35,63.99,63.35,63.78,661435.0,59.4499,60.0505,59.4499,59.8534,661435.0
2022-05-16 10:00:00,63.78,64.24,63.64,64.17,333461.0,59.8534,60.2851,59.7221,60.2194,333461.0
2022-05-16 10:30:00,64.17,64.19,63.89,64.02,551911.0,60.2194,60.2382,59.9567,60.0787,551911.0
2022-05-16 11:00:00,64.02,64.16,63.93,64.07,276795.0,60.0787,60.21,59.9942,60.1256,276795.0
2022-05-16 11:30:00,64.08,64.6,64.02,64.48,744646.0,60.135,60.6229,60.0787,60.5103,744646.0
2022-05-16 12:00:00,64.48,64.53,64.22,64.36,142261.0,60.5103,60.5573,60.2663,60.3977,142261.0
2022-05-16 12:30:00,64.34,64.41,64.16,64.25,155407.0,60.379,60.4446,60.21,60.2945,155407.0
2022-05-16 13:00:00,64.24,64.38,64.18,64.35,305762.0,60.2851,60.4165,60.2288,60.3883,305762.0
2022-05-16 13:30:00,64.34,64.54,64.34,64.42,158968.0,60.379,60.5666,60.379,60.454,158968.0
2022-05-16 14:00:00,64.43,64.74,64.42,64.73,211525.0,60.4634,60.7543,60.454,60.7449,211525.0
2022-05-16 14:30:00,64.73,64.8,64.65,64.72,142217.0,60.7449,60.8106,60.6699,60.7356,142217.0
2022-05-16 15:00:00,64.72,64.79,64.55,64.58,219434.0,60.7356,60.8013,60.576,60.6042,219434.0
2022-05-16 15:30:00,64.58,64.63,64.39,64.5,778525.0,60.6042,60.6511,60.4259,60.5291,778525.0
2022-05-17 09:30:00,65.54,65.59,65.21,65.42,964988.0,61.5051,61.552,61.1954,61.3925,964988.0
2022-05-17 10:00:00,65.43,65.65,65.35,65.51,536477.0,61.4019,61.6083,61.3268,61.4769,536477.0
2022-05-17 10:30:00,65.51,65.66,65.31,65.46,404370.0,61.4769,61.6177,61.2892,61.43,404370.0
2022-05-17 11:00:00,65.46,65.69,65.41,65.66,345257.0,61.43,61.6458,61.3831,61.6177,345257.0
2022-05-17 11:30:00,65.66,65.82,65.49,65.58,287475.0,61.6177,61.7678,61.4582,61.5426,287475.0
2022-05-17 12:00:00,65.59,65.64,65.49,65.63,209548.0,61.552,61.5989,61.4582,61.5895,209548.0
2022-05-17 12:30:00,65.63,65.74,65.59,65.63,161362.0,61.5895,61.6928,61.552,61.5895,161362.0
2022-05-17 13:00:00,65.63,65.79,65.58,65.6,157569.0,61.5895,61.7397,61.5426,61.5614,157569.0
2022-05-17 13:30:00,65.61,65.65,65.53,65.53,183889.0,61.5708,61.6083,61.4957,61.4957,183889.0
2022-05-17 14:00:00,65.54,65.67,65.19,65.32,437876.0,61.5051,61.6271,61.1766,61.2986,437876.0
2022-05-17 14:30:00,65.31,65.67,65.22,65.62,253505.0,61.2892,61.6271,61.2048,61.5802,253505.0
2022-05-17 15:00:00,65.62,65.78,65.6,65.69,328211.0,61.5802,61.7303,61.5614,61.6458,328211.0
2022-05-17 15:30:00,65.68,65.71,65.55,65.66,746991.0,61.6365,61.6646,61.5145,61.6177,746991.0
2022-05-18 09:30:00,64.22,64.54,63.98,64.04,728503.0,60.2663,60.5666,60.0411,60.0974,728503.0
2022-05-18 10:00:00,64.03,64.18,63.9,63.94,364759.0,60.088,60.2288,59.966,60.0036,364759.0
2022-05-18 10:30:00,63.93,63.96,63.71,63.8,417243.0,59.9942,60.0224,59.7877,59.8722,417243.0
2022-05-18 11:00:00,63.8,63.81,63.6,63.63,242154.0,59.8722,59.8816,59.6845,59.7127,242154.0
2022-05-18 11:30:00,63.61,63.87,63.54,63.78,256098.0,59.6939,59.9379,59.6282,59.8534,256098.0
2022-05-18 12:00:00,63.77,64.0,63.6,63.99,289871.0,59.844,60.0599,59.6845,60.0505,289871.0
2022-05-18 12:30:00,64.0,64.34,63.95,64.33,454705.0,60.0599,60.379,60.013,60.3696,454705.0
2022-05-18 13:00:00,64.33,64.33,63.97,64.08,385429.0,60.3696,60.3696,60.0317,60.135,385429.0
2022-05-18 13:30:00,64.08,64.09,63.78,63.81,356043.0,60.135,60.1443,59.8534,59.8816,356043.0
2022-05-18 14:00:00,63.82,64.02,63.75,64.01,485164.0,59.891,60.0787,59.8253,60.0693,485164.0
2022-05-18 14:30:00,64.01,64.01,63.54,63.54,561323.0,60.0693,60.0693,59.6282,59.6282,561323.0
2022-05-18 15:00:00,63.53,63.62,63.28,63.33,600836.0,59.6188,59.7033,59.3842,59.4311,600836.0
2022-05-18 15:30:00,63.32,63.53,63.2,63.31,1598315.0,59.4218,59.6188,59.3091,59.4124,1598315.0
2022-05-19 09:30:00,63.33,63.74,63.25,63.66,903637.0,59.4311,59.8159,59.3561,59.7408,903637.0
2022-05-19 10:00:00,63.66,64.2,63.62,64.01,489318.0,59.7408,60.2476,59.7033,60.0693,489318.0
2022-05-19 10:30:00,63.99,64.37,63.95,64.32,387675.0,60.0505,60.4071,60.013,60.3602,387675.0
2022-05-19 11:00:00,64.31,64.51,64.29,64.41,489637.0,60.3508,60.5385,60.332,60.4446,489637.0
2022-05-19 11:30:00,64.42,64.78,64.35,64.53,325106.0,60.454,60.7919,60.3883,60.5573,325106.0
2022-05-19 12:00:00,64.53,64.64,64.41,64.48,168923.0,60.5573,60.6605,60.4446,60.5103,168923.0
2022-05-19 12:30:00,64.48,64.51,64.12,64.23,188635.0,60.5103,60.5385,60.1725,60.2757,188635.0
2022-05-19 13:00:00,64.24,64.37,64.11,64.33,168507.0,60.2851,60.4071,60.1631,60.3696,168507.0
2022-05-19 13:30:00,64.33,64.6,64.24,64.55,332019.0,60.3696,60.6229,60.2851,60.576,332019.0
2022-05-19 14:00:00,64.56,64.56,64.39,64.47,256500.0,60.5854,60.5854,60.4259,60.501,256500.0
2022-05-19 14:30:00,64.46,64.69,64.4,64.62,240863.0,60.4916,60.7074,60.4353,60.6417,240863.0
2022-05-19 15:00:00,64.62,64.79,64.45,64.46,365823.0,60.6417,60.8013,60.4822,60.4916,365823.0
2022-05-19 15:30:00,64.46,64.65,64.41,64.55,964084.0,60.4916,60.6699,60.4446,60.576,964084.0
2022-05-20 09:30:00,65.48,66.3,65.37,66.29,791852.0,61.4488,62.2183,61.3455,62.2089,791852.0
2022-05-20 10:00:00,66.29,66.36,65.99,66.13,544251.0,62.2089,62.2746,61.9274,62.0588,544251.0
2022-05-20 10:30:00,66.13,66.24,65.92,65.93,373548.0,62.0588,62.162,61.8617,61.8711,373548.0
2022-05-20 11:00:00,65.92,65.94,65.77,65.79,521343.0,61.8617,61.8805,61.7209,61.7397,521343.0
2022-05-20 11:30:00,65.78,65.87,65.44,65.48,488944.0,61.7303,61.8148,61.4112,61.4488,488944.0
2022-05-20 12:00:00,65.48,65.5,65.13,65.39,263224.0,61.4488,61.4675,61.1203,61.3643,263224.0
2022-05-20 12:30:00,65.38,65.41,65.12,65.19,233560.0,61.3549,61.3831,61.1109,61.1766,233560.0
2022-05-20 13:00:00,65.2,65.26,64.98,65.0,174690.0,61.186,61.2423,60.9796,60.9983,174690.0
2022-05-20 13:30:00,65.01,65.35,65.0,65.25,288649.0,61.0077,61.3268,60.9983,61.2329,288649.0
2022-05-20 14:00:00,65.26,65.35,65.16,65.33,203798.0,61.2423,61.3268,61.1485,61.308,203798.0
2022-05-20 14:30:00,65.33,65.71,65.24,65.59,291525.0,61.308,61.6646,61.2235,61.552,291525.0
2022-05-20 15:00:00,65.59,65.72,65.43,65.71,327014.0,61.552,61.674,61.4019,61.6646,327014.0
2022-05-20 15:30:00,65.72,66.26,65.61,66.21,1219223.0,61.674,62.1808,61.5708,62.1338,1219223.0
2022-05-23 09:30:00,66.46,67.32,66.45,67.14,1293912.0,62.3684,63.1755,62.3591,63.0066,1293912.0
2022-05-23 10:00:00,67.14,67.29,66.92,67.14,740142.0,63.0066,63.1473,62.8001,63.0066,740142.0
2022-05-23 10:30:00,67.14,67.16,66.78,66.91,413909.0,63.0066,63.0253,62.6687,62.7907,413909.0
2022-05-23 11:00:00,66.91,66.96,66.78,66.88,471307.0,62.7907,62.8377,62.6687,62.7626,471307.0
2022-05-23 11:30:00,66.88,67.09,66.78,66.88,258869.0,62.7626,62.9597,62.6687,62.7626,258869.0
2022-05-23 12:00:00,66.88,66.89,66.62,66.63,156473.0,62.7626,62.772,62.5186,62.528,156473.0
2022-05-23 12:30:00,66.64,66.83,66.58,66.82,337043.0,62.5374,62.7157,62.4811,62.7063,337043.0
2022-05-23 13:00:00,66.82,66.82,66.57,66.58,273997.0,62.7063,62.7063,62.4717,62.4811,273997.0
2022-05-23 13:30:00,66.58,66.69,66.52,66.67,140016.0,62.4811,62.5843,62.4247,62.5655,140016.0
2022-05-23 14:00:00,66.68,66.74,66.63,66.66,129975.0,62.5749,62.6312,62.528,62.5561,129975.0
2022-05-23 14:30:00,66.66,66.66,66.49,66.5,165103.0,62.5561,62.5561,62.3966,62.406,165103.0
2022-05-23 15:00:00,66.49,66.6,66.39,66.43,224455.0,62.3966,62.4998,62.3027,62.3403,224455.0
2022-05-23 15:30:00,66.43,66.54,66.28,66.42,816877.0,62.3403,62.4435,62.1995,62.3309,816877.0
2022-05-24 09:30:00,66.74,66.97,66.66,66.78,650002.0,62.6312,62.847,62.5561,62.6687,650002.0
2022-05-24 10:00:00,66.77,66.77,66.35,66.62,495427.0,62.6594,62.6594,62.2652,62.5186,495427.0
2022-05-24 10:30:00,66.62,66.73,66.52,66.58,435457.0,62.5186,62.6218,62.4247,62.4811,435457.0
2022-05-24 11:00:00,66.58,66.7,66.49,66.6,390455.0,62.4811,62.5937,62.3966,62.4998,390455.0
2022-05-24 11:30:00,66.59,66.72,66.5,66.65,350513.0,62.4904,62.6124,62.406,62.5467,350513.0
2022-05-24 12:00:00,66.64,66.78,66.54,66.55,137145.0,62.5374,62.6687,62.4435,62.4529,137145.0
2022-05-24 12:30:00,66.53,66.59,66.46,66.5,216887.0,62.4341,62.4904,62.3684,62.406,216887.0
2022-05-24 13:00:00,66.5,66.5,66.31,66.4,172980.0,62.406,62.406,62.2277,62.3121,172980.0
2022-05-24 13:30:00,66.4,66.6,66.31,66.57,319624.0,62.3121,62.4998,62.2277,62.4717,319624.0
2022-05-24 14:00:00,66.56,66.71,66.45,66.54,246626.0,62.4623,62.603,62.3591,62.4435,246626.0
2022-05-24 14:30:00,66.53,66.61,66.3,66.39,291001.0,62.4341,62.5092,62.2183,62.3027,291001.0
2022-05-24 15:00:00,66.38,66.6,66.37,66.52,411463.0,62.2934,62.4998,62.284,62.4247,411463.0
2022-05-24 15:30:00,66.52,66.78,66.5,66.66,849390.0,62.4247,62.6687,62.406,62.5561,849390.0
2022-05-25 09:30:00,66.45,66.66,66.32,66.62,408363.0,62.3591,62.5561,62.2371,62.5186,408363.0
2022-05-25 10:00:00,66.62,66.98,66.47,66.86,332307.0,62.5186,62.8564,62.3778,62.7438,332307.0
2022-05-25 10:30:00,66.85,66.89,66.55,66.66,204660.0,62.7344,62.772,62.4529,62.5561,204660.0
2022-05-25 11:00:00,66.68,66.82,66.47,66.75,199250.0,62.5749,62.7063,62.3778,62.6406,199250.0
2022-05-25 11:30:00,66.73,66.79,66.55,66.64,260748.0,62.6218,62.6781,62.4529,62.5374,260748.0
2022-05-25 12:00:00,66.64,66.7,66.46,66.51,153901.0,62.5374,62.5937,62.3684,62.4154,153901.0
2022-05-25 12:30:00,66.51,66.55,66.41,66.54,117176.0,62.4154,62.4529,62.3215,62.4435,117176.0
2022-05-25 13:00:00,66.53,66.54,66.41,66.52,91787.0,62.4341,62.4435,62.3215,62.4247,91787.0
2022-05-25 13:30:00,66.52,66.67,66.52,66.59,154713.0,62.4247,62.5655,62.4247,62.4904,154713.0
2022-05-25 14:00:00,66.58,66.8,66.34,66.78,256914.0,62.4811,62.6875,62.2558,62.6687,256914.0
2022-05-25 14:30:00,66.78,66.89,66.65,66.86,141560.0,62.6687,62.772,62.5467,62.7438,141560.0
2022-05-25 15:00:00,66.87,67.04,66.84,66.92,217608.0,62.7532,62.9127,62.725,62.8001,217608.0
2022-05-25 15:30:00,66.93,66.95,66.73,66.81,420036.0,62.8095,62.8283,62.6218,62.6969,420036.0
2022-05-26 09:30:00,66.73,67.1,66.72,67.02,416502.0,62.6218,62.969,62.6124,62.894,416502.0
2022-05-26 10:00:00,67.03,67.08,66.86,66.98,351273.0,62.9033,62.9503,62.7438,62.8564,351273.0
2022-05-26 10:30:00,66.98,67.17,66.94,67.02,463682.0,62.8564,63.0347,62.8189,62.894,463682.0
2022-05-26 11:00:00,67.01,67.04,66.79,66.81,531248.0,62.8846,62.9127,62.6781,62.6969,531248.0
2022-05-26 11:30:00,66.81,66.87,66.5,66.66,439676.0,62.6969,62.7532,62.406,62.5561,439676.0
2022-05-26 12:00:00,66.66,66.82,66.58,66.82,279741.0,62.5561,62.7063,62.4811,62.7063,279741.0
2022-05-26 12:30:00,66.83,66.9,66.73,66.84,409261.0,62.7157,62.7814,62.6218,62.725,409261.0
2022-05-26 13:00:00,66.83,67.03,66.81,66.98,253370.0,62.7157,62.9033,62.6969,62.8564,253370.0
2022-05-26 13:30:00,66.98,67.01,66.79,66.84,144951.0,62.8564,62.8846,62.6781,62.725,144951.0
2022-05-26 14:00:00,66.83,66.94,66.8,66.9,100514.0,62.7157,62.8189,62.6875,62.7814,100514.0
2022-05-26 14:30:00,66.89,66.92,66.81,66.81,154890.0,62.772,62.8001,62.6969,62.6969,154890.0
2022-05-26 15:00:00,66.8,66.95,66.74,66.87,374328.0,62.6875,62.8283,62.6312,62.7532,374328.0
2022-05-26 15:30:00,66.86,66.95,66.68,66.69,994998.0,62.7438,62.8283,62.5749,62.5843,994998.0
2022-05-27 09:30:00,66.8,67.13,66.63,67.12,530274.0,62.6875,62.9972,62.528,62.9878,530274.0
2022-05-27 10:00:00,67.12,67.27,67.05,67.2,466791.0,62.9878,63.1286,62.9221,63.0629,466791.0
2022-05-27 10:30:00,67.2,67.29,67.09,67.25,275272.0,63.0629,63.1473,62.9597,63.1098,275272.0
2022-05-27 11:00:00,67.25,67.27,67.09,67.14,275075.0,63.1098,63.1286,62.9597,63.0066,275075.0
2022-05-27 11:30:00,67.14,67.21,67.08,67.12,226016.0,63.0066,63.0723,62.9503,62.9878,226016.0
2022-05-27 12:00:00,67.12,67.15,66.9,66.96,197137.0,62.9878,63.016,62.7814,62.8377,197137.0
2022-05-27 12:30:00,66.95,67.05,66.9,67.0,137947.0,62.8283,62.9221,62.7814,62.8752,137947.0
2022-05-27 13:00:00,67.0,67.1,66.98,67.08,205907.0,62.8752,62.969,62.8564,62.9503,205907.0
2022-05-27 13:30:00,67.08,67.27,67.08,67.17,219804.0,62.9503,63.1286,62.9503,63.0347,219804.0
2022-05-27 14:00:00,67.17,67.19,67.02,67.04,192797.0,63.0347,63.0535,62.894,62.9127,192797.0
2022-05-27 14:30:00,67.04,67.15,67.03,67.14,247435.0,62.9127,63.016,62.9033,63.0066,247435.0
2022-05-27 15:00:00,67.14,67.26,67.13,67.17,318321.0,63.0066,63.1192,62.9972,63.0347,318321.0
2022-05-27 15:30:00,67.17,67.4,67.11,67.4,839859.0,63.0347,63.2506,62.9784,63.2506,839859.0
2022-05-31 09:30:00,65.89,66.05,65.69,65.76,716412.0,61.8335,61.9837,61.6458,61.7115,716412.0
2022-05-31 10:00:00,65.77,65.95,65.7,65.87,320577.0,61.7209,61.8898,61.6552,61.8148,320577.0
2022-05-31 10:30:00,65.88,66.28,65.87,66.26,261335.0,61.8241,62.1995,61.8148,62.1808,261335.0
2022-05-31 11:00:00,66.25,66.38,66.02,66.03,286222.0,62.1714,62.2934,61.9555,61.9649,286222.0
2022-05-31 11:30:00,66.02,66.61,65.98,66.59,319629.0,61.9555,62.5092,61.918,62.4904,319629.0
2022-05-31 12:00:00,66.6,66.71,66.56,66.61,140163.0,62.4998,62.603,62.4623,62.5092,140163.0
2022-05-31 12:30:00,66.61,66.76,66.57,66.62,122902.0,62.5092,62.65,62.4717,62.5186,122902.0
2022-05-31 13:00:00,66.61,66.67,66.52,66.56,116188.0,62.5092,62.5655,62.4247,62.4623,116188.0
2022-05-31 13:30:00,66.55,66.7,66.51,66.62,159568.0,62.4529,62.5937,62.4154,62.5186,159568.0
2022-05-31 14:00:00,66.61,66.61,66.42,66.46,143143.0,62.5092,62.5092,62.3309,62.3684,143143.0
2022-05-31 14:30:00,66.46,66.51,66.27,66.32,210227.0,62.3684,62.4154,62.1901,62.2371,210227.0
2022-05-31 15:00:00,66.32,66.49,66.19,66.44,343180.0,62.2371,62.3966,62.1151,62.3497,343180.0
2022-05-31 15:30:00,66.44,66.54,66.38,66.48,1127126.0,62.3497,62.4435,62.2934,62.3872,1127126.0
2022-06-01 09:30:00,66.52,66.69,66.19,66.21,1033332.0,62.4247,62.5843,62.1151,62.1338,1033332.0
2022-06-01 10:00:00,66.19,66.22,65.75,65.81,439840.0,62.1151,62.1432,61.7022,61.7585,439840.0
2022-06-01 10:30:00,65.8,65.82,65.6,65.76,409977.0,61.7491,61.7678,61.5614,61.7115,409977.0
2022-06-01 11:00:00,65.76,65.84,65.57,65.61,477504.0,61.7115,61.7866,61.5332,61.5708,477504.0
2022-06-01 11:30:00,65.62,65.69,65.49,65.62,218254.0,61.5802,61.6458,61.4582,61.5802,218254.0
2022-06-01 12:00:00,65.62,65.77,65.56,65.63,141863.0,61.5802,61.7209,61.5238,61.5895,141863.0
2022-06-01 12:30:00,65.64,65.75,65.62,65.69,119442.0,61.5989,61.7022,61.5802,61.6458,119442.0
2022-06-01 13:00:00,65.68,65.92,65.68,65.9,113422.0,61.6365,61.8617,61.6365,61.8429,113422.0
2022-06-01 13:30:00,65.89,66.1,65.85,66.02,142547.0,61.8335,62.0306,61.796,61.9555,142547.0
2022-06-01 14:00:00,66.02,66.2,65.97,66.17,138733.0,61.9555,62.1244,61.9086,62.0963,138733.0
2022-06-01 14:30:00,66.17,66.29,66.13,66.2,155835.0,62.0963,62.2089,62.0588,62.1244,155835.0
2022-06-01 15:00:00,66.2,66.35,66.13,66.32,283962.0,62.1244,62.2652,62.0588,62.2371,283962.0
2022-06-01 15:30:00,66.31,66.41,66.11,66.15,653945.0,62.2277,62.3215,62.04,62.0775,653945.0
2022-06-02 09:30:00,66.45,66.51,65.62,65.72,430258.0,62.3591,62.4154,61.5802,61.674,430258.0
2022-06-02 10:00:00,65.71,65.84,65.6,65.75,337679.0,61.6646,61.7866,61.5614,61.7022,337679.0
2022-06-02 10:30:00,65.78,66.03,65.7,66.02,137475.0,61.7303,61.9649,61.6552,61.9555,137475.0
2022-06-02 11:00:00,66.03,66.17,66.0,66.01,139643.0,61.9649,62.0963,61.9368,61.9461,139643.0
2022-06-02 11:30:00,66.0,66.38,65.94,66.33,155987.0,61.9368,62.2934,61.8805,62.2464,155987.0
2022-06-02 12:00:00,66.34,66.49,66.2,66.49,149510.0,62.2558,62.3966,62.1244,62.3966,149510.0
2022-06-02 12:30:00,66.51,66.69,66.49,66.55,288747.0,62.4154,62.5843,62.3966,62.4529,288747.0
2022-06-02 13:00:00,66.55,66.69,66.51,66.59,262930.0,62.4529,62.5843,62.4154,62.4904,262930.0
2022-06-02 13:30:00,66.59,66.77,66.57,66.66,129547.0,62.4904,62.6594,62.4717,62.5561,129547.0
2022-06-02 14:00:00,66.66,66.8,66.62,66.69,158600.0,62.5561,62.6875,62.5186,62.5843,158600.0
2022-06-02 14:30:00,66.68,66.76,66.67,66.69,94639.0,62.5749,62.65,62.5655,62.5843,94639.0
2022-06-02 15:00:00,66.68,66.8,66.67,66.72,118007.0,62.5749,62.6875,62.5655,62.6124,118007.0
2022-06-02 15:30:00,66.72,66.98,66.68,66.96,584853.0,62.6124,62.8564,62.5749,62.8377,584853.0
2022-06-03 09:30:00,66.12,66.66,66.1,66.54,698900.0,62.0494,62.5561,62.0306,62.4435,698900.0
2022-06-03 10:00:00,66.55,66.63,66.25,66.32,502145.0,62.4529,62.528,62.1714,62.2371,502145.0
2022-06-03 10:30:00,66.33,66.34,65.97,66.12,409516.0,62.2464,62.2558,61.9086,62.0494,409516.0
2022-06-03 11:00:00,66.11,66.11,65.79,65.85,255651.0,62.04,62.04,61.7397,61.796,255651.0
2022-06-03 11:30:00,65.85,65.95,65.79,65.91,231124.0,61.796,61.8898,61.7397,61.8523,231124.0
2022-06-03 12:00:00,65.91,65.95,65.74,65.87,171500.0,61.8523,61.8898,61.6928,61.8148,171500.0
2022-06-03 12:30:00,65.87,65.89,65.7,65.81,112156.0,61.8148,61.8335,61.6552,61.7585,112156.0
2022-06-03 13:00:00,65.8,65.94,65.69,65.75,108572.0,61.7491,61.8805,61.6458,61.7022,108572.0
2022-06-03 13:30:00,65.74,65.84,65.63,65.65,134161.0,61.6928,61.7866,61.5895,61.6083,134161.0
2022-06-03 14:00:00,65.64,65.71,65.6,65.71,256399.0,61.5989,61.6646,61.5614,61.6646,256399.0
2022-06-03 14:30:00,65.72,65.81,65.62,65.78,221872.0,61.674,61.7585,61.5802,61.7303,221872.0
2022-06-03 15:00:00,65.78,65.78,65.57,65.75,350415.0,61.7303,61.7303,61.5332,61.7022,350415.0
2022-06-03 15:30:00,65.75,65.81,65.53,65.71,928507.0,61.7022,61.7585,61.4957,61.6646,928507.0
2022-06-06 09:30:00,64.22,64.65,63.51,63.68,1576673.0,60.2663,60.6699,59.6001,59.7596,1576673.0
2022-06-06 10:00:00,63.69,64.44,63.65,64.4,732610.0,59.769,60.4728,59.7314,60.4353,732610.0
2022-06-06 10:30:00,64.41,64.72,64.35,64.53,890085.0,60.4446,60.7356,60.3883,60.5573,890085.0
2022-06-06 11:00:00,64.53,64.55,63.83,63.84,598345.0,60.5573,60.576,59.9004,59.9097,598345.0
2022-06-06 11:30:00,63.84,63.85,63.65,63.82,314990.0,59.9097,59.9191,59.7314,59.891,314990.0
2022-06-06 12:00:00,63.82,63.9,63.51,63.57,306432.0,59.891,59.966,59.6001,59.6564,306432.0
2022-06-06 12:30:00,63.56,63.56,63.33,63.44,215475.0,59.647,59.647,59.4311,59.5344,215475.0
2022-06-06 13:00:00,63.44,63.5,63.33,63.39,181282.0,59.5344,59.5907,59.4311,59.4874,181282.0
2022-06-06 13:30:00,63.38,63.66,63.36,63.66,277963.0,59.4781,59.7408,59.4593,59.7408,277963.0
2022-06-06 14:00:00,63.66,63.89,63.6,63.66,707728.0,59.7408,59.9567,59.6845,59.7408,707728.0
2022-06-06 14:30:00,63.65,63.7,63.45,63.49,431105.0,59.7314,59.7784,59.5437,59.5813,431105.0
2022-06-06 15:00:00,63.48,63.59,63.41,63.53,424806.0,59.5719,59.6751,59.5062,59.6188,424806.0
2022-06-06 15:30:00,63.53,63.61,63.46,63.53,957976.0,59.6188,59.6939,59.5531,59.6188,957976.0
2022-06-07 09:30:00,63.86,64.8,63.86,64.54,991703.0,59.9285,60.8106,59.9285,60.5666,991703.0
2022-06-07 10:00:00,64.54,64.73,64.32,64.49,484882.0,60.5666,60.7449,60.3602,60.5197,484882.0
2022-06-07 10:30:00,64.48,64.84,64.45,64.73,307404.0,60.5103,60.8482,60.4822,60.7449,307404.0
2022-06-07 11:00:00,64.73,64.87,64.71,64.8,229382.0,60.7449,60.8763,60.7262,60.8106,229382.0
2022-06-07 11:30:00,64.81,65.06,64.7,65.05,336098.0,60.82,61.0546,60.7168,61.0452,336098.0
2022-06-07 12:00:00,65.05,65.17,65.01,65.16,167616.0,61.0452,61.1579,61.0077,61.1485,167616.0
2022-06-07 12:30:00,65.16,65.24,65.05,65.12,139323.0,61.1485,61.2235,61.0452,61.1109,139323.0
2022-06-07 13:00:00,65.12,65.3,65.11,65.27,129891.0,61.1109,61.2799,61.1016,61.2517,129891.0
2022-06-07 13:30:00,65.28,65.39,65.2,65.39,221627.0,61.2611,61.3643,61.186,61.3643,221627.0
2022-06-07 14:00:00,65.39,65.5,65.33,65.45,264051.0,61.3643,61.4675,61.308,61.4206,264051.0
2022-06-07 14:30:00,65.44,65.56,65.34,65.43,139446.0,61.4112,61.5238,61.3174,61.4019,139446.0
2022-06-07 15:00:00,65.45,65.52,65.37,65.48,249969.0,61.4206,61.4863,61.3455,61.4488,249969.0
2022-06-07 15:30:00,65.48,65.64,65.48,65.58,1012555.0,61.4488,61.5989,61.4488,61.5426,1012555.0
2022-06-08 09:30:00,64.62,65.19,64.62,64.98,990530.0,60.6417,61.1766,60.6417,60.9796,990530.0
2022-06-08 10:00:00,64.99,65.15,64.74,65.07,384373.0,60.9889,61.1391,60.7543,61.064,384373.0
2022-06-08 10:30:00,65.06,65.28,65.05,65.17,322534.0,61.0546,61.2611,61.0452,61.1579,322534.0
2022-06-08 11:00:00,65.17,65.32,65.16,65.25,315154.0,61.1579,61.2986,61.1485,61.2329,315154.0
2022-06-08 11:30:00,65.26,65.38,65.21,65.3,216628.0,61.2423,61.3549,61.1954,61.2799,216628.0
2022-06-08 12:00:00,65.31,65.33,65.19,65.25,141916.0,61.2892,61.308,61.1766,61.2329,141916.0
2022-06-08 12:30:00,65.25,65.26,65.03,65.09,155522.0,61.2329,61.2423,61.0265,61.0828,155522.0
2022-06-08 13:00:00,65.08,65.1,64.99,65.01,119147.0,61.0734,61.0922,60.9889,61.0077,119147.0
2022-06-08 13:30:00,65.0,65.04,64.83,64.84,163343.0,60.9983,61.0359,60.8388,60.8482,163343.0
2022-06-08 14:00:00,64.85,64.92,64.63,64.71,144443.0,60.8576,60.9232,60.6511,60.7262,144443.0
2022-06-08 14:30:00,64.7,64.76,64.62,64.65,121415.0,60.7168,60.7731,60.6417,60.6699,121415.0
2022-06-08 15:00:00,64.65,64.74,64.59,64.72,211632.0,60.6699,60.7543,60.6136,60.7356,211632.0
2022-06-08 15:30:00,64.72,64.77,64.61,64.73,640285.0,60.7356,60.7825,60.6323,60.7449,640285.0
2022-06-09 09:30:00,64.18,64.32,63.86,64.32,470754.0,60.2288,60.3602,59.9285,60.3602,470754.0
2022-06-09 10:00:00,64.32,64.32,63.84,63.97,534812.0,60.3602,60.3602,59.9097,60.0317,534812.0
2022-06-09 10:30:00,63.97,64.03,63.66,63.71,252157.0,60.0317,60.088,59.7408,59.7877,252157.0
2022-06-09 11:00:00,63.7,63.74,63.52,63.61,245289.0,59.7784,59.8159,59.6094,59.6939,245289.0
2022-06-09 11:30:00,63.61,63.7,63.5,63.67,203014.0,59.6939,59.7784,59.5907,59.7502,203014.0
2022-06-09 12:00:00,63.67,63.7,63.36,63.51,279018.0,59.7502,59.7784,59.4593,59.6001,279018.0
2022-06-09 12:30:00,63.51,63.53,63.38,63.44,126898.0,59.6001,59.6188,59.4781,59.5344,126898.0
2022-06-09 13:00:00,63.44,63.57,63.38,63.4,117434.0,59.5344,59.6564,59.4781,59.4968,117434.0
2022-06-09 13:30:00,63.4,63.56,63.34,63.56,101205.0,59.4968,59.647,59.4405,59.647,101205.0
2022-06-09 14:00:00,63.55,63.55,63.36,63.4,174322.0,59.6376,59.6376,59.4593,59.4968,174322.0
2022-06-09 14:30:00,63.4,63.42,63.32,63.32,151027.0,59.4968,59.5156,59.4218,59.4218,151027.0
2022-06-09 15:00:00,63.32,63.34,63.09,63.09,210216.0,59.4218,59.4405,59.2059,59.2059,210216.0
2022-06-09 15:30:00,63.08,63.09,62.66,62.71,1139284.0,59.1965,59.2059,58.8024,58.8493,1139284.0
2022-06-10 09:30:00,61.29,61.68,61.14,61.51,931221.0,57.5167,57.8827,57.376,57.7232,931221.0
2022-06-10 10:00:00,61.51,61.52,61.15,61.37,491765.0,57.7232,57.7326,57.3853,57.5918,491765.0
2022-06-10 10:30:00,61.38,61.63,61.34,61.55,334998.0,57.6012,57.8358,57.5636,57.7607,334998.0
2022-06-10 11:00:00,61.54,61.58,61.3,61.34,379634.0,57.7513,57.7889,57.5261,57.5636,379634.0
2022-06-10 11:30:00,61.35,61.79,61.23,61.78,283163.0,57.573,57.9859,57.4604,57.9766,283163.0
2022-06-10 12:00:00,61.78,61.95,61.66,61.82,247626.0,57.9766,58.1361,57.8639,58.0141,247626.0
2022-06-10 12:30:00,61.83,61.92,61.76,61.82,217667.0,58.0235,58.1079,57.9578,58.0141,217667.0
2022-06-10 13:00:00,61.82,61.89,61.7,61.89,142452.0,58.0141,58.0798,57.9015,58.0798,142452.0
2022-06-10 13:30:00,61.88,62.01,61.77,61.85,178283.0,58.0704,58.1924,57.9672,58.0423,178283.0
2022-06-10 14:00:00,61.85,61.87,61.66,61.81,133702.0,58.0423,58.061,57.8639,58.0047,133702.0
2022-06-10 14:30:00,61.82,62.08,61.81,62.05,286142.0,58.0141,58.2581,58.0047,58.2299,286142.0
2022-06-10 15:00:00,62.04,62.14,61.83,62.04,467841.0,58.2206,58.3144,58.0235,58.2206,467841.0
2022-06-10 15:30:00,62.05,62.09,61.77,61.79,1005746.0,58.2299,58.2675,57.9672,57.9859,1005746.0
2022-06-13 09:30:00,60.43,60.67,60.31,60.38,820988.0,56.7097,56.9349,56.5971,56.6628,820988.0
2022-06-13 10:00:00,60.42,60.43,60.04,60.04,341960.0,56.7003,56.7097,56.3437,56.3437,341960.0
2022-06-13 10:30:00,60.04,60.26,59.93,60.0,278895.0,56.3437,56.5501,56.2405,56.3061,278895.0
2022-06-13 11:00:00,60.0,60.23,59.97,60.11,287818.0,56.3061,56.522,56.278,56.4094,287818.0
2022-06-13 11:30:00,60.12,60.28,59.92,60.08,301619.0,56.4188,56.5689,56.2311,56.3812,301619.0
2022-06-13 12:00:00,60.07,60.3,60.0,60.23,195404.0,56.3718,56.5877,56.3061,56.522,195404.0
2022-06-13 12:30:00,60.22,60.46,60.16,60.27,200805.0,56.5126,56.7378,56.4563,56.5595,200805.0
2022-06-13 13:00:00,60.27,60.28,60.05,60.12,138377.0,56.5595,56.5689,56.3531,56.4188,138377.0
2022-06-13 13:30:00,60.12,60.45,60.03,60.37,168213.0,56.4188,56.7284,56.3343,56.6534,168213.0
2022-06-13 14:00:00,60.37,60.37,60.16,60.21,260541.0,56.6534,56.6534,56.4563,56.5032,260541.0
2022-06-13 14:30:00,60.19,60.33,60.09,60.09,208821.0,56.4844,56.6158,56.3906,56.3906,208821.0
2022-06-13 15:00:00,60.08,60.3,60.0,60.04,411760.0,56.3812,56.5877,56.3061,56.3437,411760.0
2022-06-13 15:30:00,60.03,60.2,59.97,60.01,1224777.0,56.3343,56.4938,56.278,56.3155,1224777.0
2022-06-14 09:30:00,58.42,59.78,58.41,59.73,3357686.0,54.8234,56.0997,54.814,56.0528,3357686.0
2022-06-14 10:00:00,59.73,59.73,59.01,59.19,2119407.0,56.0528,56.0528,55.3771,55.546,2119407.0
2022-06-14 10:30:00,59.18,59.59,59.13,59.32,1130151.0,55.5366,55.9214,55.4897,55.668,1130151.0
2022-06-14 11:00:00,59.31,59.6,59.24,59.39,686803.0,55.6586,55.9308,55.5929,55.7337,686803.0
2022-06-14 11:30:00,59.36,59.44,59.01,59.12,268871.0,55.7055,55.7806,55.3771,55.4803,268871.0
2022-06-14 12:00:00,59.12,59.31,59.06,59.22,219808.0,55.4803,55.6586,55.424,55.5742,219808.0
2022-06-14 12:30:00,59.23,59.31,59.16,59.28,278473.0,55.5835,55.6586,55.5179,55.6305,278473.0
2022-06-14 13:00:00,59.28,59.43,59.17,59.3,255548.0,55.6305,55.7712,55.5272,55.6492,255548.0
2022-06-14 13:30:00,59.29,59.31,59.14,59.25,301014.0,55.6399,55.6586,55.4991,55.6023,301014.0
2022-06-14 14:00:00,59.25,59.34,59.07,59.11,364584.0,55.6023,55.6868,55.4334,55.4709,364584.0
2022-06-14 14:30:00,59.1,59.1,58.92,59.0,267687.0,55.4616,55.4616,55.2926,55.3677,267687.0
2022-06-14 15:00:00,59.01,59.1,58.8,59.07,978839.0,55.3771,55.4616,55.18,55.4334,978839.0
2022-06-14 15:30:00,59.07,59.36,59.06,59.26,1261105.0,55.4334,55.7055,55.424,55.6117,1261105.0
2022-06-15 09:30:00,60.45,60.51,59.97,60.0,785124.0,56.7284,56.7847,56.278,56.3061,785124.0
2022-06-15 10:00:00,60.0,60.3,59.95,60.29,321796.0,56.3061,56.5877,56.2592,56.5783,321796.0
2022-06-15 10:30:00,60.32,60.47,60.19,60.3,362046.0,56.6064,56.7472,56.4844,56.5877,362046.0
2022-06-15 11:00:00,60.31,60.52,60.26,60.51,735569.0,56.5971,56.7941,56.5501,56.7847,735569.0
2022-06-15 11:30:00,60.5,60.51,60.2,60.31,263308.0,56.7754,56.7847,56.4938,56.5971,263308.0
2022-06-15 12:00:00,60.31,60.34,60.17,60.28,197644.0,56.5971,56.6252,56.4657,56.5689,197644.0
2022-06-15 12:30:00,60.28,60.34,60.14,60.19,158766.0,56.5689,56.6252,56.4375,56.4844,158766.0
2022-06-15 13:00:00,60.2,60.31,60.14,60.3,83963.0,56.4938,56.5971,56.4375,56.5877,83963.0
2022-06-15 13:30:00,60.3,60.3,60.12,60.24,183964.0,56.5877,56.5877,56.4188,56.5314,183964.0
2022-06-15 14:00:00,60.23,60.49,59.83,59.87,341839.0,56.522,56.766,56.1466,56.1841,341839.0
2022-06-15 14:30:00,59.89,60.71,59.6,60.27,550754.0,56.2029,56.9724,55.9308,56.5595,550754.0
2022-06-15 15:00:00,60.29,60.76,60.23,60.76,426829.0,56.5783,57.0194,56.522,57.0194,426829.0
2022-06-15 15:30:00,60.76,60.88,60.48,60.58,905881.0,57.0194,57.132,56.7566,56.8504,905881.0
2022-06-16 09:30:00,60.86,60.97,59.95,60.16,990426.0,57.1132,57.2164,56.2592,56.4563,990426.0
2022-06-16 10:00:00,60.15,60.47,60.08,60.44,624756.0,56.4469,56.7472,56.3812,56.7191,624756.0
2022-06-16 10:30:00,60.44,60.5,60.24,60.49,303576.0,56.7191,56.7754,56.5314,56.766,303576.0
2022-06-16 11:00:00,60.48,60.81,60.46,60.7,417493.0,56.7566,57.0663,56.7378,56.963,417493.0
2022-06-16 11:30:00,60.71,60.9,60.52,60.82,692826.0,56.9724,57.1507,56.7941,57.0757,692826.0
2022-06-16 12:00:00,60.81,60.94,60.67,60.93,222681.0,57.0663,57.1883,56.9349,57.1789,222681.0
2022-06-16 12:30:00,60.93,61.1,60.85,60.98,306855.0,57.1789,57.3384,57.1038,57.2258,306855.0
2022-06-16 13:00:00,61.0,61.2,60.94,61.15,250550.0,57.2446,57.4323,57.1883,57.3853,250550.0
2022-06-16 13:30:00,61.15,61.31,61.07,61.23,304247.0,57.3853,57.5355,57.3103,57.4604,304247.0
2022-06-16 14:00:00,61.23,61.27,60.86,60.97,741022.0,57.4604,57.498,57.1132,57.2164,741022.0
2022-06-16 14:30:00,60.95,61.01,60.64,60.76,345321.0,57.1977,57.254,56.9067,57.0194,345321.0
2022-06-16 15:00:00,60.74,60.91,60.71,60.81,586666.0,57.0006,57.1601,56.9724,57.0663,586666.0
2022-06-16 15:30:00,60.81,60.88,60.66,60.86,1225498.0,57.0663,57.132,56.9255,57.1132,1225498.0
2022-06-17 09:30:00,61.21,61.6,61.17,61.26,893221.0,57.4417,57.8076,57.4041,57.4886,893221.0
2022-06-17 10:00:00,61.27,61.27,60.99,61.11,323291.0,57.498,57.498,57.2352,57.3478,323291.0
2022-06-17 10:30:00,61.1,61.17,60.93,60.96,367456.0,57.3384,57.4041,57.1789,57.207,367456.0
2022-06-17 11:00:00,60.95,61.21,60.8,60.81,616063.0,57.1977,57.4417,57.0569,57.0663,616063.0
2022-06-17 11:30:00,60.82,61.19,60.82,61.04,589009.0,57.0757,57.4229,57.0757,57.2821,589009.0
2022-06-17 12:00:00,61.04,61.04,60.87,60.97,258623.0,57.2821,57.2821,57.1226,57.2164,258623.0
2022-06-17 12:30:00,60.98,61.14,60.91,61.03,215163.0,57.2258,57.376,57.1601,57.2727,215163.0
2022-06-17 13:00:00,61.02,61.36,61.01,61.34,273371.0,57.2633,57.5824,57.254,57.5636,273371.0
2022-06-17 13:30:00,61.35,61.58,61.24,61.29,409486.0,57.573,57.7889,57.4698,57.5167,409486.0
2022-06-17 14:00:00,61.3,61.41,61.25,61.3,171952.0,57.5261,57.6293,57.4792,57.5261,171952.0
2022-06-17 14:30:00,61.3,61.48,61.23,61.32,202448.0,57.5261,57.695,57.4604,57.5449,202448.0
2022-06-17 15:00:00,61.32,61.41,61.12,61.3,283123.0,57.5449,57.6293,57.3572,57.5261,283123.0
2022-06-17 15:30:00,61.31,61.35,61.07,61.08,997651.0,57.5355,57.573,57.3103,57.3197,997651.0
2022-06-21 09:30:00,62.41,62.67,62.07,62.66,658023.0,58.5678,58.8118,58.2487,58.8024,658023.0
2022-06-21 10:00:00,62.65,62.77,62.43,62.74,502249.0,58.793,58.9056,58.5865,58.8775,502249.0
2022-06-21 10:30:00,62.75,62.83,62.64,62.78,360874.0,58.8868,58.9619,58.7836,58.915,360874.0
2022-06-21 11:00:00,62.77,62.93,62.76,62.83,448733.0,58.9056,59.0558,58.8962,58.9619,448733.0
2022-06-21 11:30:00,62.82,62.84,62.55,62.55,302439.0,58.9525,58.9713,58.6992,58.6992,302439.0
2022-06-21 12:00:00,62.54,62.64,62.46,62.61,188808.0,58.6898,58.7836,58.6147,58.7555,188808.0
2022-06-21 12:30:00,62.61,62.77,62.58,62.77,144118.0,58.7555,58.9056,58.7273,58.9056,144118.0
2022-06-21 13:00:00,62.77,62.79,62.67,62.77,174890.0,58.9056,58.9244,58.8118,58.9056,174890.0
2022-06-21 13:30:00,62.77,62.8,62.66,62.77,152727.0,58.9056,58.9338,58.8024,58.9056,152727.0
2022-06-21 14:00:00,62.77,62.85,62.73,62.81,303822.0,58.9056,58.9807,58.8681,58.9431,303822.0
2022-06-21 14:30:00,62.82,62.96,62.71,62.96,249086.0,58.9525,59.0839,58.8493,59.0839,249086.0
2022-06-21 15:00:00,62.96,63.03,62.75,62.87,294585.0,59.0839,59.1496,58.8868,58.9995,294585.0
2022-06-21 15:30:00,62.88,62.91,62.74,62.83,707306.0,59.0088,59.037,58.8775,58.9619,707306.0
2022-06-22 09:30:00,62.93,63.59,62.91,63.47,489028.0,59.0558,59.6751,59.037,59.5625,489028.0
2022-06-22 10:00:00,63.47,63.81,63.26,63.79,285528.0,59.5625,59.8816,59.3654,59.8628,285528.0
2022-06-22 10:30:00,63.8,63.98,63.68,63.98,436974.0,59.8722,60.0411,59.7596,60.0411,436974.0
2022-06-22 11:00:00,63.99,64.08,63.87,64.05,389769.0,60.0505,60.135,59.9379,60.1068,389769.0
2022-06-22 11:30:00,64.05,64.15,63.67,63.68,207854.0,60.1068,60.2007,59.7502,59.7596,207854.0
2022-06-22 12:00:00,63.67,63.86,63.64,63.85,259877.0,59.7502,59.9285,59.7221,59.9191,259877.0
2022-06-22 12:30:00,63.84,63.87,63.74,63.81,202654.0,59.9097,59.9379,59.8159,59.8816,202654.0
2022-06-22 13:00:00,63.81,63.82,63.65,63.79,131848.0,59.8816,59.891,59.7314,59.8628,131848.0
2022-06-22 13:30:00,63.8,63.88,63.69,63.85,132793.0,59.8722,59.9473,59.769,59.9191,132793.0
2022-06-22 14:00:00,63.86,64.05,63.82,63.87,128511.0,59.9285,60.1068,59.891,59.9379,128511.0
2022-06-22 14:30:00,63.87,63.9,63.73,63.79,143252.0,59.9379,59.966,59.8065,59.8628,143252.0
2022-06-22 15:00:00,63.79,63.85,63.64,63.69,225566.0,59.8628,59.9191,59.7221,59.769,225566.0
2022-06-22 15:30:00,63.68,63.74,63.49,63.56,706808.0,59.7596,59.8159,59.5813,59.647,706808.0
2022-06-23 09:30:00,63.68,64.17,63.51,64.14,673929.0,59.7596,60.2194,59.6001,60.1913,673929.0
2022-06-23 10:00:00,64.15,64.28,64.01,64.12,388521.0,60.2007,60.3226,60.0693,60.1725,388521.0
2022-06-23 10:30:00,64.13,64.39,64.03,64.38,272479.0,60.1819,60.4259,60.088,60.4165,272479.0
2022-06-23 11:00:00,64.38,64.5,64.25,64.29,357132.0,60.4165,60.5291,60.2945,60.332,357132.0
2022-06-23 11:30:00,64.3,64.47,64.22,64.43,238821.0,60.3414,60.501,60.2663,60.4634,238821.0
2022-06-23 12:00:00,64.44,64.48,64.2,64.23,185143.0,60.4728,60.5103,60.2476,60.2757,185143.0
2022-06-23 12:30:00,64.23,64.27,64.08,64.12,104985.0,60.2757,60.3133,60.135,60.1725,104985.0
2022-06-23 13:00:00,64.11,64.22,64.0,64.08,195007.0,60.1631,60.2663,60.0599,60.135,195007.0
2022-06-23 13:30:00,64.09,64.29,64.08,64.24,154399.0,60.1443,60.332,60.135,60.2851,154399.0
2022-06-23 14:00:00,64.25,64.31,64.21,64.28,87927.0,60.2945,60.3508,60.257,60.3226,87927.0
2022-06-23 14:30:00,64.28,64.39,64.26,64.3,135197.0,60.3226,60.4259,60.3039,60.3414,135197.0
2022-06-23 15:00:00,64.31,64.4,64.26,64.37,147750.0,60.3508,60.4353,60.3039,60.4071,147750.0
2022-06-23 15:30:00,64.37,64.53,64.36,64.45,510313.0,60.4071,60.5573,60.3977,60.4822,510313.0
2022-06-24 09:30:00,66.46,66.5,65.75,66.04,814978.0,62.3684,62.406,61.7022,61.9743,814978.0
2022-06-24 10:00:00,66.05,66.55,66.04,66.53,622690.0,61.9837,62.4529,61.9743,62.4341,622690.0
2022-06-24 10:30:00,66.53,66.55,66.38,66.45,318417.0,62.4341,62.4529,62.2934,62.3591,318417.0
2022-06-24 11:00:00,66.45,66.88,66.43,66.84,307446.0,62.3591,62.7626,62.3403,62.725,307446.0
2022-06-24 11:30:00,66.83,66.88,66.58,66.67,338901.0,62.7157,62.7626,62.4811,62.5655,338901.0
2022-06-24 12:00:00,66.67,66.69,66.53,66.56,138178.0,62.5655,62.5843,62.4341,62.4623,138178.0
2022-06-24 12:30:00,66.55,66.57,66.45,66.55,194468.0,62.4529,62.4717,62.3591,62.4529,194468.0
2022-06-24 13:00:00,66.56,66.78,66.55,66.78,101475.0,62.4623,62.6687,62.4529,62.6687,101475.0
2022-06-24 13:30:00,66.77,66.88,66.61,66.65,203711.0,62.6594,62.7626,62.5092,62.5467,203711.0
2022-06-24 14:00:00,66.65,66.74,66.58,66.68,129926.0,62.5467,62.6312,62.4811,62.5749,129926.0
2022-06-24 14:30:00,66.69,66.9,66.65,66.88,144362.0,62.5843,62.7814,62.5467,62.7626,144362.0
2022-06-24 15:00:00,66.88,66.9,66.79,66.81,169834.0,62.7626,62.7814,62.6781,62.6969,169834.0
2022-06-24 15:30:00,66.82,66.93,66.75,66.91,896462.0,62.7063,62.8095,62.6406,62.7907,896462.0
2022-06-27 09:30:00,66.26,66.45,65.86,66.17,510839.0,62.1808,62.3591,61.8054,62.0963,510839.0
2022-06-27 10:00:00,66.19,66.58,66.16,66.38,256466.0,62.1151,62.4811,62.0869,62.2934,256466.0
2022-06-27 10:30:00,66.38,66.67,66.37,66.64,291110.0,62.2934,62.5655,62.284,62.5374,291110.0
2022-06-27 11:00:00,66.64,66.8,66.52,66.78,307194.0,62.5374,62.6875,62.4247,62.6687,307194.0
2022-06-27 11:30:00,66.78,67.07,66.74,66.98,506995.0,62.6687,62.9409,62.6312,62.8564,506995.0
2022-06-27 12:00:00,66.97,66.97,66.63,66.69,123539.0,62.847,62.847,62.528,62.5843,123539.0
2022-06-27 12:30:00,66.68,66.79,66.63,66.76,87432.0,62.5749,62.6781,62.528,62.65,87432.0
2022-06-27 13:00:00,66.77,66.81,66.65,66.78,97510.0,62.6594,62.6969,62.5467,62.6687,97510.0
2022-06-27 13:30:00,66.77,66.84,66.7,66.74,125731.0,62.6594,62.725,62.5937,62.6312,125731.0
2022-06-27 14:00:00,66.74,66.79,66.67,66.67,154532.0,62.6312,62.6781,62.5655,62.5655,154532.0
2022-06-27 14:30:00,66.67,66.68,66.58,66.6,146811.0,62.5655,62.5749,62.4811,62.4998,146811.0
2022-06-27 15:00:00,66.59,66.69,66.49,66.63,197410.0,62.4904,62.5843,62.3966,62.528,197410.0
2022-06-27 15:30:00,66.62,66.63,66.31,66.5,743002.0,62.5186,62.528,62.2277,62.406,743002.0
2022-06-28 09:30:00,66.45,66.61,66.23,66.25,429657.0,62.3591,62.5092,62.1526,62.1714,429657.0
2022-06-28 10:00:00,66.24,66.41,66.04,66.23,514840.0,62.162,62.3215,61.9743,62.1526,514840.0
2022-06-28 10:30:00,66.23,66.27,66.07,66.26,428494.0,62.1526,62.1901,62.0024,62.1808,428494.0
2022-06-28 11:00:00,66.26,66.38,66.14,66.17,400058.0,62.1808,62.2934,62.0681,62.0963,400058.0
2022-06-28 11:30:00,66.17,66.21,65.94,65.99,332376.0,62.0963,62.1338,61.8805,61.9274,332376.0
2022-06-28 12:00:00,65.99,66.01,65.75,65.92,207738.0,61.9274,61.9461,61.7022,61.8617,207738.0
2022-06-28 12:30:00,65.91,65.94,65.78,65.81,190605.0,61.8523,61.8805,61.7303,61.7585,190605.0
2022-06-28 13:00:00,65.81,65.82,65.57,65.8,209176.0,61.7585,61.7678,61.5332,61.7491,209176.0
2022-06-28 13:30:00,65.79,65.89,65.68,65.88,114446.0,61.7397,61.8335,61.6365,61.8241,114446.0
2022-06-28 14:00:00,65.88,65.97,65.86,65.96,144065.0,61.8241,61.9086,61.8054,61.8992,144065.0
2022-06-28 14:30:00,65.97,65.97,65.78,65.88,298632.0,61.9086,61.9086,61.7303,61.8241,298632.0
2022-06-28 15:00:00,65.88,66.01,65.78,65.95,276911.0,61.8241,61.9461,61.7303,61.8898,276911.0
2022-06-28 15:30:00,65.95,66.0,65.85,65.93,758762.0,61.8898,61.9368,61.796,61.8711,758762.0
2022-06-29 09:30:00,66.6,67.02,66.54,66.87,521839.0,62.4998,62.894,62.4435,62.7532,521839.0
2022-06-29 10:00:00,66.87,67.24,66.84,67.07,430322.0,62.7532,63.1004,62.725,62.9409,430322.0
2022-06-29 10:30:00,67.07,67.31,67.05,67.17,254685.0,62.9409,63.1661,62.9221,63.0347,254685.0
2022-06-29 11:00:00,67.17,67.3,67.05,67.26,407216.0,63.0347,63.1567,62.9221,63.1192,407216.0
2022-06-29 11:30:00,67.25,67.55,67.23,67.47,364828.0,63.1098,63.3913,63.091,63.3163,364828.0
2022-06-29 12:00:00,67.46,67.47,67.12,67.14,194554.0,63.3069,63.3163,62.9878,63.0066,194554.0
2022-06-29 12:30:00,67.14,67.24,67.06,67.16,168378.0,63.0066,63.1004,62.9315,63.0253,168378.0
2022-06-29 13:00:00,67.16,67.27,67.07,67.14,126612.0,63.0253,63.1286,62.9409,63.0066,126612.0
2022-06-29 13:30:00,67.14,67.33,67.1,67.3,112735.0,63.0066,63.1849,62.969,63.1567,112735.0
2022-06-29 14:00:00,67.29,67.48,67.29,67.35,173312.0,63.1473,63.3256,63.1473,63.2036,173312.0
2022-06-29 14:30:00,67.35,67.35,67.2,67.22,120893.0,63.2036,63.2036,63.0629,63.0817,120893.0
2022-06-29 15:00:00,67.22,67.25,67.12,67.22,292424.0,63.0817,63.1098,62.9878,63.0817,292424.0
2022-06-29 15:30:00,67.22,67.23,66.95,67.02,667791.0,63.0817,63.091,62.8283,62.894,667791.0
2022-06-30 09:30:00,65.63,65.8,65.19,65.4,800509.0,61.5895,61.7491,61.1766,61.3737,800509.0
2022-06-30 10:00:00,65.39,65.6,65.29,65.37,284954.0,61.3643,61.5614,61.2705,61.3455,284954.0
2022-06-30 10:30:00,65.39,65.84,65.36,65.75,238220.0,61.3643,61.7866,61.3362,61.7022,238220.0
2022-06-30 11:00:00,65.74,65.98,65.59,65.88,298016.0,61.6928,61.918,61.552,61.8241,298016.0
2022-06-30 11:30:00,65.89,66.1,65.81,66.09,195664.0,61.8335,62.0306,61.7585,62.0212,195664.0
2022-06-30 12:00:00,66.09,66.25,65.97,66.2,123048.0,62.0212,62.1714,61.9086,62.1244,123048.0
2022-06-30 12:30:00,66.21,66.3,66.13,66.29,155116.0,62.1338,62.2183,62.0588,62.2089,155116.0
2022-06-30 13:00:00,66.28,66.35,66.1,66.23,80882.0,62.1995,62.2652,62.0306,62.1526,80882.0
2022-06-30 13:30:00,66.23,66.42,66.2,66.36,86127.0,62.1526,62.3309,62.1244,62.2746,86127.0
2022-06-30 14:00:00,66.37,66.42,66.18,66.28,106730.0,62.284,62.3309,62.1057,62.1995,106730.0
2022-06-30 14:30:00,66.28,66.35,66.1,66.17,189203.0,62.1995,62.2652,62.0306,62.0963,189203.0
2022-06-30 15:00:00,66.17,66.22,65.92,66.15,180209.0,62.0963,62.1432,61.8617,62.0775,180209.0
2022-06-30 15:30:00,66.15,66.29,65.9,66.07,647177.0,62.0775,62.2089,61.8429,62.0024,647177.0
2022-07-01 09:30:00,64.1,64.95,64.06,64.95,1035957.0,60.1537,60.9514,60.1162,60.9514,1035957.0
2022-07-01 10:00:00,64.93,65.03,64.51,64.54,376768.0,60.9326,61.0265,60.5385,60.5666,376768.0
2022-07-01 10:30:00,64.53,65.06,64.52,65.04,308261.0,60.5573,61.0546,60.5479,61.0359,308261.0
2022-07-01 11:00:00,65.03,65.15,64.86,65.1,502937.0,61.0265,61.1391,60.8669,61.0922,502937.0
2022-07-01 11:30:00,65.1,65.36,65.01,65.1,234195.0,61.0922,61.3362,61.0077,61.0922,234195.0
2022-07-01 12:00:00,65.1,65.28,65.01,65.27,82171.0,61.0922,61.2611,61.0077,61.2517,82171.0
2022-07-01 12:30:00,65.26,65.31,65.02,65.02,76940.0,61.2423,61.2892,61.0171,61.0171,76940.0
2022-07-01 13:00:00,65.03,65.19,65.0,65.19,102563.0,61.0265,61.1766,60.9983,61.1766,102563.0
2022-07-01 13:30:00,65.19,65.44,65.17,65.41,321431.0,61.1766,61.4112,61.1579,61.3831,321431.0
2022-07-01 14:00:00,65.4,65.61,65.34,65.55,98153.0,61.3737,61.5708,61.3174,61.5145,98153.0
2022-07-01 14:30:00,65.55,65.78,65.55,65.75,140853.0,61.5145,61.7303,61.5145,61.7022,140853.0
2022-07-01 15:00:00,65.75,65.85,65.64,65.76,162977.0,61.7022,61.796,61.5989,61.7115,162977.0
2022-07-01 15:30:00,65.76,65.97,65.75,65.92,582083.0,61.7115,61.9086,61.7022,61.8617,582083.0
2022-07-05 09:30:00,64.73,65.37,64.72,65.27,773521.0,60.7449,61.3455,60.7356,61.2517,773521.0
2022-07-05 10:00:00,65.25,65.39,64.98,65.24,454833.0,61.2329,61.3643,60.9796,61.2235,454833.0
2022-07-05 10:30:00,65.23,65.27,64.79,64.81,365659.0,61.2142,61.2517,60.8013,60.82,365659.0
2022-07-05 11:00:00,64.81,64.88,64.67,64.73,392570.0,60.82,60.8857,60.6886,60.7449,392570.0
2022-07-05 11:30:00,64.73,65.0,64.69,64.8,310509.0,60.7449,60.9983,60.7074,60.8106,310509.0
2022-07-05 12:00:00,64.8,64.85,64.57,64.79,169395.0,60.8106,60.8576,60.5948,60.8013,169395.0
2022-07-05 12:30:00,64.8,64.95,64.66,64.7,112264.0,60.8106,60.9514,60.6793,60.7168,112264.0
2022-07-05 13:00:00,64.7,64.85,64.68,64.76,130557.0,60.7168,60.8576,60.698,60.7731,130557.0
2022-07-05 13:30:00,64.77,64.87,64.71,64.73,163031.0,60.7825,60.8763,60.7262,60.7449,163031.0
2022-07-05 14:00:00,64.74,64.97,64.7,64.96,238028.0,60.7543,60.9702,60.7168,60.9608,238028.0
2022-07-05 14:30:00,64.97,65.26,64.96,65.23,251382.0,60.9702,61.2423,60.9608,61.2142,251382.0
2022-07-05 15:00:00,65.23,65.46,65.16,65.44,334203.0,61.2142,61.43,61.1485,61.4112,334203.0
2022-07-05 15:30:00,65.44,65.53,65.33,65.52,839884.0,61.4112,61.4957,61.308,61.4863,839884.0
2022-07-06 09:30:00,66.12,66.26,65.9,66.17,821704.0,62.0494,62.1808,61.8429,62.0963,821704.0
2022-07-06 10:00:00,66.18,66.32,65.98,66.17,444207.0,62.1057,62.2371,61.918,62.0963,444207.0
2022-07-06 10:30:00,66.18,66.28,65.98,66.13,385049.0,62.1057,62.1995,61.918,62.0588,385049.0
2022-07-06 11:00:00,66.12,66.18,65.86,65.91,433802.0,62.0494,62.1057,61.8054,61.8523,433802.0
2022-07-06 11:30:00,65.9,65.99,65.74,65.85,196110.0,61.8429,61.9274,61.6928,61.796,196110.0
2022-07-06 12:00:00,65.86,65.87,65.6,65.67,113764.0,61.8054,61.8148,61.5614,61.6271,113764.0
2022-07-06 12:30:00,65.67,65.82,65.62,65.8,132012.0,61.6271,61.7678,61.5802,61.7491,132012.0
2022-07-06 13:00:00,65.8,66.01,65.79,66.0,118505.0,61.7491,61.9461,61.7397,61.9368,118505.0
2022-07-06 13:30:00,65.98,66.1,65.98,66.01,169028.0,61.918,62.0306,61.918,61.9461,169028.0
2022-07-06 14:00:00,66.01,66.2,65.91,66.2,281609.0,61.9461,62.1244,61.8523,62.1244,281609.0
2022-07-06 14:30:00,66.2,66.5,66.15,66.41,222480.0,62.1244,62.406,62.0775,62.3215,222480.0
2022-07-06 15:00:00,66.42,66.6,66.28,66.59,262151.0,62.3309,62.4998,62.1995,62.4904,262151.0
2022-07-06 15:30:00,66.6,66.64,66.42,66.5,946407.0,62.4998,62.5374,62.3309,62.406,946407.0
2022-07-07 09:30:00,66.77,66.86,66.37,66.83,685969.0,62.6594,62.7438,62.284,62.7157,685969.0
2022-07-07 10:00:00,66.84,66.89,66.68,66.69,293160.0,62.725,62.772,62.5749,62.5843,293160.0
2022-07-07 10:30:00,66.69,66.75,66.52,66.59,345401.0,62.5843,62.6406,62.4247,62.4904,345401.0
2022-07-07 11:00:00,66.6,66.73,66.48,66.55,231940.0,62.4998,62.6218,62.3872,62.4529,231940.0
2022-07-07 11:30:00,66.53,66.67,66.45,66.66,313691.0,62.4341,62.5655,62.3591,62.5561,313691.0
2022-07-07 12:00:00,66.66,66.77,66.63,66.63,195456.0,62.5561,62.6594,62.528,62.528,195456.0
2022-07-07 12:30:00,66.63,66.85,66.57,66.84,237193.0,62.528,62.7344,62.4717,62.725,237193.0
2022-07-07 13:00:00,66.85,66.9,66.79,66.86,180992.0,62.7344,62.7814,62.6781,62.7438,180992.0
2022-07-07 13:30:00,66.85,66.98,66.83,66.97,208348.0,62.7344,62.8564,62.7157,62.847,208348.0
2022-07-07 14:00:00,66.97,67.0,66.87,67.0,193094.0,62.847,62.8752,62.7532,62.8752,193094.0
2022-07-07 14:30:00,67.0,67.0,66.9,66.91,412261.0,62.8752,62.8752,62.7814,62.7907,412261.0
2022-07-07 15:00:00,66.91,67.07,66.89,66.91,279434.0,62.7907,62.9409,62.772,62.7907,279434.0
2022-07-07 15:30:00,66.91,66.97,66.79,66.91,866737.0,62.7907,62.847,62.6781,62.7907,866737.0
2022-07-08 09:30:00,65.97,66.34,65.94,66.22,748523.0,61.9086,62.2558,61.8805,62.1432,748523.0
2022-07-08 10:00:00,66.18,66.91,66.15,66.89,337116.0,62.1057,62.7907,62.0775,62.772,337116.0
2022-07-08 10:30:00,66.88,67.09,66.81,67.03,625277.0,62.7626,62.9597,62.6969,62.9033,625277.0
2022-07-08 11:00:00,67.03,67.2,66.95,67.2,338750.0,62.9033,63.0629,62.8283,63.0629,338750.0
2022-07-08 11:30:00,67.2,67.24,66.92,67.01,209215.0,63.0629,63.1004,62.8001,62.8846,209215.0
2022-07-08 12:00:00,67.01,67.07,66.93,66.95,197694.0,62.8846,62.9409,62.8095,62.8283,197694.0
2022-07-08 12:30:00,66.94,67.12,66.92,67.08,408222.0,62.8189,62.9878,62.8001,62.9503,408222.0
2022-07-08 13:00:00,67.07,67.15,67.01,67.13,270157.0,62.9409,63.016,62.8846,62.9972,270157.0
2022-07-08 13:30:00,67.14,67.14,67.04,67.12,192851.0,63.0066,63.0066,62.9127,62.9878,192851.0
2022-07-08 14:00:00,67.12,67.18,67.09,67.12,174811.0,62.9878,63.0441,62.9597,62.9878,174811.0
2022-07-08 14:30:00,67.12,67.18,67.04,67.16,267563.0,62.9878,63.0441,62.9127,63.0253,267563.0
2022-07-08 15:00:00,67.16,67.22,67.08,67.15,334724.0,63.0253,63.0817,62.9503,63.016,334724.0
2022-07-08 15:30:00,67.16,67.16,66.96,66.98,760281.0,63.0253,63.0253,62.8377,62.8564,760281.0
2022-07-11 09:30:00,66.13,66.82,66.13,66.63,936706.0,62.0588,62.7063,62.0588,62.528,936706.0
2022-07-11 10:00:00,66.62,66.81,66.4,66.57,419148.0,62.5186,62.6969,62.3121,62.4717,419148.0
2022-07-11 10:30:00,66.59,67.06,66.57,66.98,655895.0,62.4904,62.9315,62.4717,62.8564,655895.0
2022-07-11 11:00:00,66.98,67.23,66.93,67.03,595989.0,62.8564,63.091,62.8095,62.9033,595989.0
2022-07-11 11:30:00,67.04,67.16,66.91,67.07,220642.0,62.9127,63.0253,62.7907,62.9409,220642.0
2022-07-11 12:00:00,67.06,67.44,67.06,67.36,462544.0,62.9315,63.2881,62.9315,63.213,462544.0
2022-07-11 12:30:00,67.36,67.5,67.11,67.2,548004.0,63.213,63.3444,62.9784,63.0629,548004.0
2022-07-11 13:00:00,67.2,67.44,67.17,67.28,356491.0,63.0629,63.2881,63.0347,63.138,356491.0
2022-07-11 13:30:00,67.27,67.55,67.25,67.39,315374.0,63.1286,63.3913,63.1098,63.2412,315374.0
2022-07-11 14:00:00,67.4,67.4,67.16,67.22,188421.0,63.2506,63.2506,63.0253,63.0817,188421.0
2022-07-11 14:30:00,67.21,67.22,67.05,67.06,202679.0,63.0723,63.0817,62.9221,62.9315,202679.0
2022-07-11 15:00:00,67.05,67.07,66.71,66.78,399750.0,62.9221,62.9409,62.603,62.6687,399750.0
2022-07-11 15:30:00,66.78,66.84,66.62,66.75,661136.0,62.6687,62.725,62.5186,62.6406,661136.0
2022-07-12 09:30:00,67.19,67.38,66.98,67.01,688241.0,63.0535,63.2318,62.8564,62.8846,688241.0
2022-07-12 10:00:00,67.01,67.01,66.7,66.79,630627.0,62.8846,62.8846,62.5937,62.6781,630627.0
2022-07-12 10:30:00,66.8,67.06,66.77,66.99,222818.0,62.6875,62.9315,62.6594,62.8658,222818.0
2022-07-12 11:00:00,66.98,67.11,66.88,67.11,249367.0,62.8564,62.9784,62.7626,62.9784,249367.0
2022-07-12 11:30:00,67.12,67.2,67.02,67.2,268226.0,62.9878,63.0629,62.894,63.0629,268226.0
2022-07-12 12:00:00,67.2,67.36,67.15,67.33,232674.0,63.0629,63.213,63.016,63.1849,232674.0
2022-07-12 12:30:00,67.32,67.49,67.3,67.44,328128.0,63.1755,63.335,63.1567,63.2881,328128.0
2022-07-12 13:00:00,67.44,67.5,67.24,67.34,284759.0,63.2881,63.3444,63.1004,63.1943,284759.0
2022-07-12 13:30:00,67.34,67.39,67.27,67.28,207629.0,63.1943,63.2412,63.1286,63.138,207629.0
2022-07-12 14:00:00,67.28,67.34,67.2,67.31,205290.0,63.138,63.1943,63.0629,63.1661,205290.0
2022-07-12 14:30:00,67.31,67.35,67.23,67.23,282072.0,63.1661,63.2036,63.091,63.091,282072.0
2022-07-12 15:00:00,67.23,67.24,66.81,66.83,437182.0,63.091,63.1004,62.6969,62.7157,437182.0
2022-07-12 15:30:00,66.82,66.94,66.6,66.73,1125027.0,62.7063,62.8189,62.4998,62.6218,1125027.0
2022-07-13 09:30:00,65.54,66.42,65.53,66.19,796706.0,61.5051,62.3309,61.4957,62.1151,796706.0
2022-07-13 10:00:00,66.2,66.21,65.76,65.86,520209.0,62.1244,62.1338,61.7115,61.8054,520209.0
2022-07-13 10:30:00,65.86,66.47,65.74,66.33,661755.0,61.8054,62.3778,61.6928,62.2464,661755.0
2022-07-13 11:00:00,66.33,66.64,66.28,66.36,476205.0,62.2464,62.5374,62.1995,62.2746,476205.0
2022-07-13 11:30:00,66.36,66.41,66.18,66.38,179318.0,62.2746,62.3215,62.1057,62.2934,179318.0
2022-07-13 12:00:00,66.39,66.57,66.37,66.56,161132.0,62.3027,62.4717,62.284,62.4623,161132.0
2022-07-13 12:30:00,66.56,66.61,66.41,66.61,134030.0,62.4623,62.5092,62.3215,62.5092,134030.0
2022-07-13 13:00:00,66.61,66.74,66.56,66.64,162954.0,62.5092,62.6312,62.4623,62.5374,162954.0
2022-07-13 13:30:00,66.64,66.68,66.51,66.64,129010.0,62.5374,62.5749,62.4154,62.5374,129010.0
2022-07-13 14:00:00,66.63,66.65,66.38,66.64,191957.0,62.528,62.5467,62.2934,62.5374,191957.0
2022-07-13 14:30:00,66.65,66.73,66.54,66.66,167167.0,62.5467,62.6218,62.4435,62.5561,167167.0
2022-07-13 15:00:00,66.67,66.68,66.55,66.56,209711.0,62.5655,62.5749,62.4529,62.4623,209711.0
2022-07-13 15:30:00,66.56,66.59,66.29,66.3,647691.0,62.4623,62.4904,62.2089,62.2183,647691.0
2022-07-14 09:30:00,64.5,64.64,64.22,64.3,699248.0,60.5291,60.6605,60.2663,60.3414,699248.0
2022-07-14 10:00:00,64.31,64.38,64.17,64.2,459840.0,60.3508,60.4165,60.2194,60.2476,459840.0
2022-07-14 10:30:00,64.2,64.27,64.11,64.2,362467.0,60.2476,60.3133,60.1631,60.2476,362467.0
2022-07-14 11:00:00,64.21,64.67,64.21,64.55,396612.0,60.257,60.6886,60.257,60.576,396612.0
2022-07-14 11:30:00,64.54,65.02,64.41,64.74,366493.0,60.5666,61.0171,60.4446,60.7543,366493.0
2022-07-14 12:00:00,64.75,64.79,64.53,64.53,80086.0,60.7637,60.8013,60.5573,60.5573,80086.0
2022-07-14 12:30:00,64.53,64.63,64.47,64.48,84088.0,60.5573,60.6511,60.501,60.5103,84088.0
2022-07-14 13:00:00,64.48,64.65,64.44,64.63,110837.0,60.5103,60.6699,60.4728,60.6511,110837.0
2022-07-14 13:30:00,64.63,64.65,64.49,64.64,109788.0,60.6511,60.6699,60.5197,60.6605,109788.0
2022-07-14 14:00:00,64.63,64.88,64.62,64.86,148694.0,60.6511,60.8857,60.6417,60.8669,148694.0
2022-07-14 14:30:00,64.87,64.93,64.79,64.88,127817.0,60.8763,60.9326,60.8013,60.8857,127817.0
2022-07-14 15:00:00,64.88,64.97,64.79,64.97,268937.0,60.8857,60.9702,60.8013,60.9702,268937.0
2022-07-14 15:30:00,64.97,65.1,64.87,65.07,913873.0,60.9702,61.0922,60.8763,61.064,913873.0
2022-07-15 09:30:00,65.47,66.26,65.47,66.2,1291207.0,61.4394,62.1808,61.4394,62.1244,1291207.0
2022-07-15 10:00:00,66.2,66.52,66.09,66.51,526423.0,62.1244,62.4247,62.0212,62.4154,526423.0
2022-07-15 10:30:00,66.51,66.61,66.21,66.5,553375.0,62.4154,62.5092,62.1338,62.406,553375.0
2022-07-15 11:00:00,66.5,66.96,66.5,66.95,626553.0,62.406,62.8377,62.406,62.8283,626553.0
2022-07-15 11:30:00,66.95,66.95,66.55,66.61,220776.0,62.8283,62.8283,62.4529,62.5092,220776.0
2022-07-15 12:00:00,66.61,66.71,66.5,66.58,68398.0,62.5092,62.603,62.406,62.4811,68398.0
2022-07-15 12:30:00,66.57,66.58,66.42,66.5,156158.0,62.4717,62.4811,62.3309,62.406,156158.0
2022-07-15 13:00:00,66.5,66.8,66.5,66.8,64664.0,62.406,62.6875,62.406,62.6875,64664.0
2022-07-15 13:30:00,66.8,66.8,66.55,66.61,187037.0,62.6875,62.6875,62.4529,62.5092,187037.0
2022-07-15 14:00:00,66.61,66.76,66.55,66.76,165376.0,62.5092,62.65,62.4529,62.65,165376.0
2022-07-15 14:30:00,66.76,66.89,66.75,66.89,336709.0,62.65,62.772,62.6406,62.772,336709.0
2022-07-15 15:00:00,66.88,67.07,66.85,67.06,358133.0,62.7626,62.9409,62.7344,62.9315,358133.0
2022-07-15 15:30:00,67.06,67.39,67.01,67.37,1188807.0,62.9315,63.2412,62.8846,63.2224,1188807.0
2022-07-18 09:30:00,67.94,68.17,67.66,67.88,933183.0,63.7573,63.9732,63.4946,63.701,933183.0
2022-07-18 10:00:00,67.88,67.97,67.78,67.84,347334.0,63.701,63.7855,63.6072,63.6635,347334.0
2022-07-18 10:30:00,67.83,67.86,67.56,67.66,418507.0,63.6541,63.6822,63.4007,63.4946,418507.0
2022-07-18 11:00:00,67.67,67.7,67.4,67.41,347895.0,63.5039,63.5321,63.2506,63.26,347895.0
2022-07-18 11:30:00,67.41,67.45,67.25,67.26,248784.0,63.26,63.2975,63.1098,63.1192,248784.0
2022-07-18 12:00:00,67.26,67.26,67.15,67.15,95067.0,63.1192,63.1192,63.016,63.016,95067.0
2022-07-18 12:30:00,67.15,67.28,66.96,66.97,293662.0,63.016,63.138,62.8377,62.847,293662.0
2022-07-18 13:00:00,66.97,67.07,66.87,66.92,113105.0,62.847,62.9409,62.7532,62.8001,113105.0
2022-07-18 13:30:00,66.91,66.92,66.67,66.69,175045.0,62.7907,62.8001,62.5655,62.5843,175045.0
2022-07-18 14:00:00,66.68,66.71,66.51,66.53,204382.0,62.5749,62.603,62.4154,62.4341,204382.0
2022-07-18 14:30:00,66.52,66.66,66.48,66.49,227494.0,62.4247,62.5561,62.3872,62.3966,227494.0
2022-07-18 15:00:00,66.48,66.55,66.35,66.35,229329.0,62.3872,62.4529,62.2652,62.2652,229329.0
2022-07-18 15:30:00,66.35,66.42,66.12,66.36,508670.0,62.2652,62.3309,62.0494,62.2746,508670.0
2022-07-19 09:30:00,67.85,68.04,67.43,67.93,844243.0,63.6729,63.8512,63.2787,63.7479,844243.0
2022-07-19 10:00:00,67.94,68.13,67.84,68.07,527550.0,63.7573,63.9356,63.6635,63.8793,527550.0
2022-07-19 10:30:00,68.07,68.35,67.93,68.14,420462.0,63.8793,64.1421,63.7479,63.945,420462.0
2022-07-19 11:00:00,68.14,68.39,68.12,68.13,227942.0,63.945,64.1796,63.9262,63.9356,227942.0
2022-07-19 11:30:00,68.11,68.33,68.11,68.26,194679.0,63.9169,64.1233,63.9169,64.0576,194679.0
2022-07-19 12:00:00,68.26,68.34,68.11,68.12,146036.0,64.0576,64.1327,63.9169,63.9262,146036.0
2022-07-19 12:30:00,68.11,68.2,68.06,68.1,111743.0,63.9169,64.0013,63.8699,63.9075,111743.0
2022-07-19 13:00:00,68.09,68.1,67.91,67.91,123592.0,63.8981,63.9075,63.7292,63.7292,123592.0
2022-07-19 13:30:00,67.92,68.05,67.9,68.04,122254.0,63.7386,63.8606,63.7198,63.8512,122254.0
2022-07-19 14:00:00,68.04,68.17,68.03,68.13,135796.0,63.8512,63.9732,63.8418,63.9356,135796.0
2022-07-19 14:30:00,68.13,68.19,68.01,68.14,169585.0,63.9356,63.9919,63.823,63.945,169585.0
2022-07-19 15:00:00,68.13,68.22,68.05,68.08,228219.0,63.9356,64.0201,63.8606,63.8887,228219.0
2022-07-19 15:30:00,68.08,68.29,68.05,68.16,642779.0,63.8887,64.0858,63.8606,63.9638,642779.0
2022-07-20 09:30:00,66.86,66.98,66.68,66.76,552044.0,62.7438,62.8564,62.5749,62.65,552044.0
2022-07-20 10:00:00,66.76,66.91,66.63,66.78,290565.0,62.65,62.7907,62.528,62.6687,290565.0
2022-07-20 10:30:00,66.78,66.9,66.53,66.61,256578.0,62.6687,62.7814,62.4341,62.5092,256578.0
2022-07-20 11:00:00,66.59,66.61,66.26,66.3,360433.0,62.4904,62.5092,62.1808,62.2183,360433.0
2022-07-20 11:30:00,66.31,66.31,66.15,66.16,277633.0,62.2277,62.2277,62.0775,62.0869,277633.0
2022-07-20 12:00:00,66.16,66.2,66.08,66.11,216770.0,62.0869,62.1244,62.0118,62.04,216770.0
2022-07-20 12:30:00,66.12,66.22,65.82,65.91,190440.0,62.0494,62.1432,61.7678,61.8523,190440.0
2022-07-20 13:00:00,65.9,65.95,65.63,65.75,178148.0,61.8429,61.8898,61.5895,61.7022,178148.0
2022-07-20 13:30:00,65.76,65.86,65.58,65.61,191163.0,61.7115,61.8054,61.5426,61.5708,191163.0
2022-07-20 14:00:00,65.62,65.72,65.58,65.72,166989.0,61.5802,61.674,61.5426,61.674,166989.0
2022-07-20 14:30:00,65.71,65.74,65.63,65.7,189288.0,61.6646,61.6928,61.5895,61.6552,189288.0
2022-07-20 15:00:00,65.7,65.91,65.69,65.76,374163.0,61.6552,61.8523,61.6458,61.7115,374163.0
2022-07-20 15:30:00,65.76,65.79,65.63,65.78,711391.0,61.7115,61.7397,61.5895,61.7303,711391.0
2022-07-21 09:30:00,63.98,64.97,63.9,64.8,963827.0,60.0411,60.9702,59.966,60.8106,963827.0
2022-07-21 10:00:00,64.79,65.1,64.67,64.97,289879.0,60.8013,61.0922,60.6886,60.9702,289879.0
2022-07-21 10:30:00,64.95,65.23,64.93,65.16,245760.0,60.9514,61.2142,60.9326,61.1485,245760.0
2022-07-21 11:00:00,65.17,65.27,65.11,65.23,244785.0,61.1579,61.2517,61.1016,61.2142,244785.0
2022-07-21 11:30:00,65.23,65.47,65.16,65.27,284147.0,61.2142,61.4394,61.1485,61.2517,284147.0
2022-07-21 12:00:00,65.27,65.44,65.27,65.31,96813.0,61.2517,61.4112,61.2517,61.2892,96813.0
2022-07-21 12:30:00,65.31,65.32,65.17,65.17,168262.0,61.2892,61.2986,61.1579,61.1579,168262.0
2022-07-21 13:00:00,65.18,65.21,65.09,65.13,137040.0,61.1672,61.1954,61.0828,61.1203,137040.0
2022-07-21 13:30:00,65.13,65.16,64.95,65.06,116540.0,61.1203,61.1485,60.9514,61.0546,116540.0
2022-07-21 14:00:00,65.07,65.28,65.04,65.24,128797.0,61.064,61.2611,61.0359,61.2235,128797.0
2022-07-21 14:30:00,65.25,65.27,65.12,65.26,151574.0,61.2329,61.2517,61.1109,61.2423,151574.0
2022-07-21 15:00:00,65.26,65.36,65.21,65.25,167108.0,61.2423,61.3362,61.1954,61.2329,167108.0
2022-07-21 15:30:00,65.24,65.38,65.22,65.36,396620.0,61.2235,61.3549,61.2048,61.3362,396620.0
2022-07-22 09:30:00,65.15,65.74,65.13,65.58,562214.0,61.1391,61.6928,61.1203,61.5426,562214.0
2022-07-22 10:00:00,65.57,65.64,65.34,65.46,304679.0,61.5332,61.5989,61.3174,61.43,304679.0
2022-07-22 10:30:00,65.46,65.61,65.36,65.56,164751.0,61.43,61.5708,61.3362,61.5238,164751.0
2022-07-22 11:00:00,65.57,65.62,65.5,65.59,185631.0,61.5332,61.5802,61.4675,61.552,185631.0
2022-07-22 11:30:00,65.58,65.59,65.42,65.56,194141.0,61.5426,61.552,61.3925,61.5238,194141.0
2022-07-22 12:00:00,65.56,65.58,65.33,65.39,141909.0,61.5238,61.5426,61.308,61.3643,141909.0
2022-07-22 12:30:00,65.41,65.46,65.33,65.37,93937.0,61.3831,61.43,61.308,61.3455,93937.0
2022-07-22 13:00:00,65.38,65.41,65.26,65.31,73852.0,61.3549,61.3831,61.2423,61.2892,73852.0
2022-07-22 13:30:00,65.3,65.31,65.24,65.28,92431.0,61.2799,61.2892,61.2235,61.2611,92431.0
2022-07-22 14:00:00,65.29,65.29,65.08,65.09,143937.0,61.2705,61.2705,61.0734,61.0828,143937.0
2022-07-22 14:30:00,65.09,65.14,65.0,65.06,197243.0,61.0828,61.1297,60.9983,61.0546,197243.0
2022-07-22 15:00:00,65.05,65.12,65.01,65.09,156153.0,61.0452,61.1109,61.0077,61.0828,156153.0
2022-07-22 15:30:00,65.09,65.26,65.07,65.26,505225.0,61.0828,61.2423,61.064,61.2423,505225.0
2022-07-25 09:30:00,66.19,66.45,65.95,66.09,800738.0,62.1151,62.3591,61.8898,62.0212,800738.0
2022-07-25 10:00:00,66.08,66.21,65.85,65.94,351141.0,62.0118,62.1338,61.796,61.8805,351141.0
2022-07-25 10:30:00,65.95,66.0,65.79,65.89,247989.0,61.8898,61.9368,61.7397,61.8335,247989.0
2022-07-25 11:00:00,65.88,65.98,65.85,65.95,308876.0,61.8241,61.918,61.796,61.8898,308876.0
2022-07-25 11:30:00,65.94,66.19,65.92,66.08,284817.0,61.8805,62.1151,61.8617,62.0118,284817.0
2022-07-25 12:00:00,66.08,66.1,65.89,65.96,101703.0,62.0118,62.0306,61.8335,61.8992,101703.0
2022-07-25 12:30:00,65.95,66.2,65.95,66.12,90713.0,61.8898,62.1244,61.8898,62.0494,90713.0
2022-07-25 13:00:00,66.13,66.28,66.08,66.28,172240.0,62.0588,62.1995,62.0118,62.1995,172240.0
2022-07-25 13:30:00,66.28,66.28,66.06,66.06,80305.0,62.1995,62.1995,61.9931,61.9931,80305.0
2022-07-25 14:00:00,66.06,66.09,65.9,65.94,116393.0,61.9931,62.0212,61.8429,61.8805,116393.0
2022-07-25 14:30:00,65.95,66.02,65.87,65.89,139131.0,61.8898,61.9555,61.8148,61.8335,139131.0
2022-07-25 15:00:00,65.88,65.94,65.81,65.91,168728.0,61.8241,61.8805,61.7585,61.8523,168728.0
2022-07-25 15:30:00,65.91,66.17,65.9,66.17,607402.0,61.8523,62.0963,61.8429,62.0963,607402.0
2022-07-26 09:30:00,66.57,66.87,66.38,66.51,413416.0,62.4717,62.7532,62.2934,62.4154,413416.0
2022-07-26 10:00:00,66.52,66.81,66.46,66.8,315225.0,62.4247,62.6969,62.3684,62.6875,315225.0
2022-07-26 10:30:00,66.8,67.07,66.77,67.06,295606.0,62.6875,62.9409,62.6594,62.9315,295606.0
2022-07-26 11:00:00,67.06,67.3,67.06,67.1,405520.0,62.9315,63.1567,62.9315,62.969,405520.0
2022-07-26 11:30:00,67.09,67.12,66.88,67.08,117593.0,62.9597,62.9878,62.7626,62.9503,117593.0
2022-07-26 12:00:00,67.08,67.18,67.03,67.05,83057.0,62.9503,63.0441,62.9033,62.9221,83057.0
2022-07-26 12:30:00,67.05,67.13,66.95,67.06,117385.0,62.9221,62.9972,62.8283,62.9315,117385.0
2022-07-26 13:00:00,67.07,67.16,67.05,67.12,132088.0,62.9409,63.0253,62.9221,62.9878,132088.0
2022-07-26 13:30:00,67.12,67.13,66.94,66.97,207818.0,62.9878,62.9972,62.8189,62.847,207818.0
2022-07-26 14:00:00,66.96,67.03,66.84,66.84,166309.0,62.8377,62.9033,62.725,62.725,166309.0
2022-07-26 14:30:00,66.84,66.87,66.77,66.8,79549.0,62.725,62.7532,62.6594,62.6875,79549.0
2022-07-26 15:00:00,66.79,66.82,66.71,66.78,147699.0,62.6781,62.7063,62.603,62.6687,147699.0
2022-07-26 15:30:00,66.78,66.83,66.7,66.72,476655.0,62.6687,62.7157,62.5937,62.6124,476655.0
2022-07-27 09:30:00,67.05,67.14,66.68,66.74,484544.0,62.9221,63.0066,62.5749,62.6312,484544.0
2022-07-27 10:00:00,66.73,66.81,66.55,66.75,258748.0,62.6218,62.6969,62.4529,62.6406,258748.0
2022-07-27 10:30:00,66.75,66.75,66.52,66.65,199369.0,62.6406,62.6406,62.4247,62.5467,199369.0
2022-07-27 11:00:00,66.66,66.9,66.64,66.9,268235.0,62.5561,62.7814,62.5374,62.7814,268235.0
2022-07-27 11:30:00,66.88,66.88,66.69,66.81,184756.0,62.7626,62.7626,62.5843,62.6969,184756.0
2022-07-27 12:00:00,66.8,66.88,66.77,66.82,62822.0,62.6875,62.7626,62.6594,62.7063,62822.0
2022-07-27 12:30:00,66.83,66.91,66.8,66.86,99017.0,62.7157,62.7907,62.6875,62.7438,99017.0
2022-07-27 13:00:00,66.85,66.86,66.72,66.85,105719.0,62.7344,62.7438,62.6124,62.7344,105719.0
2022-07-27 13:30:00,66.85,66.94,66.78,66.89,72407.0,62.7344,62.8189,62.6687,62.772,72407.0
2022-07-27 14:00:00,66.92,67.08,66.87,67.0,134470.0,62.8001,62.9503,62.7532,62.8752,134470.0
2022-07-27 14:30:00,67.0,67.42,66.82,67.32,295412.0,62.8752,63.2693,62.7063,63.1755,295412.0
2022-07-27 15:00:00,67.34,67.65,67.29,67.65,317673.0,63.1943,63.4852,63.1473,63.4852,317673.0
2022-07-27 15:30:00,67.67,67.68,67.48,67.48,435557.0,63.5039,63.5133,63.3256,63.3256,435557.0
2022-07-28 09:30:00,66.8,66.95,65.9,65.96,726748.0,62.6875,62.8283,61.8429,61.8992,726748.0
2022-07-28 10:00:00,65.98,66.1,65.89,66.1,618927.0,61.918,62.0306,61.8335,62.0306,618927.0
2022-07-28 10:30:00,66.11,66.25,66.07,66.19,552393.0,62.04,62.1714,62.0024,62.1151,552393.0
2022-07-28 11:00:00,66.19,66.72,66.14,66.69,504359.0,62.1151,62.6124,62.0681,62.5843,504359.0
2022-07-28 11:30:00,66.71,66.94,66.54,66.84,229505.0,62.603,62.8189,62.4435,62.725,229505.0
2022-07-28 12:00:00,66.85,67.05,66.85,67.01,120964.0,62.7344,62.9221,62.7344,62.8846,120964.0
2022-07-28 12:30:00,67.0,67.01,66.87,66.92,113727.0,62.8752,62.8846,62.7532,62.8001,113727.0
2022-07-28 13:00:00,66.91,67.02,66.83,67.02,249744.0,62.7907,62.894,62.7157,62.894,249744.0
2022-07-28 13:30:00,67.02,67.14,66.99,67.11,291966.0,62.894,63.0066,62.8658,62.9784,291966.0
2022-07-28 14:00:00,67.1,67.13,67.0,67.12,181699.0,62.969,62.9972,62.8752,62.9878,181699.0
2022-07-28 14:30:00,67.13,67.13,67.0,67.03,217097.0,62.9972,62.9972,62.8752,62.9033,217097.0
2022-07-28 15:00:00,67.03,67.09,66.91,66.96,256720.0,62.9033,62.9597,62.7907,62.8377,256720.0
2022-07-28 15:30:00,66.97,67.04,66.64,66.71,992985.0,62.847,62.9127,62.5374,62.603,992985.0
2022-07-29 09:30:00,66.97,67.28,66.05,66.2,549376.0,62.847,63.138,61.9837,62.1244,549376.0
2022-07-29 10:00:00,66.18,66.37,65.78,66.27,504040.0,62.1057,62.284,61.7303,62.1901,504040.0
2022-07-29 10:30:00,66.27,66.59,66.23,66.5,417124.0,62.1901,62.4904,62.1526,62.406,417124.0
2022-07-29 11:00:00,66.49,66.64,66.45,66.55,270611.0,62.3966,62.5374,62.3591,62.4529,270611.0
2022-07-29 11:30:00,66.54,66.7,66.35,66.37,338985.0,62.4435,62.5937,62.2652,62.284,338985.0
2022-07-29 12:00:00,66.37,66.44,66.25,66.27,178590.0,62.284,62.3497,62.1714,62.1901,178590.0
2022-07-29 12:30:00,66.26,66.33,66.15,66.26,148914.0,62.1808,62.2464,62.0775,62.1808,148914.0
2022-07-29 13:00:00,66.26,66.36,66.05,66.06,248882.0,62.1808,62.2746,61.9837,61.9931,248882.0
2022-07-29 13:30:00,66.06,66.1,65.92,66.0,309079.0,61.9931,62.0306,61.8617,61.9368,309079.0
2022-07-29 14:00:00,66.0,66.09,65.94,65.95,232730.0,61.9368,62.0212,61.8805,61.8898,232730.0
2022-07-29 14:30:00,65.95,66.13,65.84,66.11,573860.0,61.8898,62.0588,61.7866,62.04,573860.0
2022-07-29 15:00:00,66.12,66.21,65.99,66.13,245787.0,62.0494,62.1338,61.9274,62.0588,245787.0
2022-07-29 15:30:00,66.13,66.31,65.9,66.23,836551.0,62.0588,62.2277,61.8429,62.1526,836551.0
2022-08-01 09:30:00,66.53,66.67,66.29,66.38,803489.0,62.4341,62.5655,62.2089,62.2934,803489.0
2022-08-01 10:00:00,66.39,66.58,66.26,66.54,438466.0,62.3027,62.4811,62.1808,62.4435,438466.0
2022-08-01 10:30:00,66.55,66.87,66.49,66.67,466647.0,62.4529,62.7532,62.3966,62.5655,466647.0
2022-08-01 11:00:00,66.69,66.7,66.26,66.7,388063.0,62.5843,62.5937,62.1808,62.5937,388063.0
2022-08-01 11:30:00,66.7,66.7,66.15,66.17,229907.0,62.5937,62.5937,62.0775,62.0963,229907.0
2022-08-01 12:00:00,66.17,66.18,65.92,66.05,160520.0,62.0963,62.1057,61.8617,61.9837,160520.0
2022-08-01 12:30:00,66.06,66.23,66.04,66.18,137352.0,61.9931,62.1526,61.9743,62.1057,137352.0
2022-08-01 13:00:00,66.17,66.35,66.08,66.24,154465.0,62.0963,62.2652,62.0118,62.162,154465.0
2022-08-01 13:30:00,66.23,66.24,65.81,65.88,199317.0,62.1526,62.162,61.7585,61.8241,199317.0
2022-08-01 14:00:00,65.87,65.88,65.64,65.65,210307.0,61.8148,61.8241,61.5989,61.6083,210307.0
2022-08-01 14:30:00,65.66,65.85,65.65,65.81,215446.0,61.6177,61.796,61.6083,61.7585,215446.0
2022-08-01 15:00:00,65.8,65.89,65.7,65.72,297095.0,61.7491,61.8335,61.6552,61.674,297095.0
2022-08-01 15:30:00,65.72,65.85,65.58,65.66,876511.0,61.674,61.796,61.5426,61.6177,876511.0
2022-08-02 09:30:00,66.61,66.78,66.45,66.69,770304.0,62.5092,62.6687,62.3591,62.5843,770304.0
2022-08-02 10:00:00,66.69,66.94,66.57,66.81,427681.0,62.5843,62.8189,62.4717,62.6969,427681.0
2022-08-02 10:30:00,66.82,66.85,66.61,66.76,296324.0,62.7063,62.7344,62.5092,62.65,296324.0
2022-08-02 11:00:00,66.77,66.87,66.51,66.63,320161.0,62.6594,62.7532,62.4154,62.528,320161.0
2022-08-02 11:30:00,66.63,66.63,66.26,66.27,194737.0,62.528,62.528,62.1808,62.1901,194737.0
2022-08-02 12:00:00,66.28,66.35,66.23,66.26,137927.0,62.1995,62.2652,62.1526,62.1808,137927.0
2022-08-02 12:30:00,66.26,66.28,66.16,66.19,128036.0,62.1808,62.1995,62.0869,62.1151,128036.0
2022-08-02 13:00:00,66.18,66.19,65.67,65.69,220066.0,62.1057,62.1151,61.6271,61.6458,220066.0
2022-08-02 13:30:00,65.69,65.69,65.34,65.49,514010.0,61.6458,61.6458,61.3174,61.4582,514010.0
2022-08-02 14:00:00,65.48,65.63,65.4,65.61,200808.0,61.4488,61.5895,61.3737,61.5708,200808.0
2022-08-02 14:30:00,65.61,65.69,65.5,65.52,306759.0,61.5708,61.6458,61.4675,61.4863,306759.0
2022-08-02 15:00:00,65.52,65.57,65.39,65.43,252362.0,61.4863,61.5332,61.3643,61.4019,252362.0
2022-08-02 15:30:00,65.43,65.5,65.21,65.26,1005679.0,61.4019,61.4675,61.1954,61.2423,1005679.0
2022-08-03 09:30:00,65.55,65.6,65.09,65.12,707215.0,61.5145,61.5614,61.0828,61.1109,707215.0
2022-08-03 10:00:00,65.11,65.34,64.83,64.88,538893.0,61.1016,61.3174,60.8388,60.8857,538893.0
2022-08-03 10:30:00,64.88,65.16,64.7,65.04,610020.0,60.8857,61.1485,60.7168,61.0359,610020.0
2022-08-03 11:00:00,65.05,65.14,64.97,65.09,346334.0,61.0452,61.1297,60.9702,61.0828,346334.0
2022-08-03 11:30:00,65.09,65.43,65.08,65.25,267282.0,61.0828,61.4019,61.0734,61.2329,267282.0
2022-08-03 12:00:00,65.25,65.48,65.25,65.33,218617.0,61.2329,61.4488,61.2329,61.308,218617.0
2022-08-03 12:30:00,65.32,65.41,65.23,65.27,169490.0,61.2986,61.3831,61.2142,61.2517,169490.0
2022-08-03 13:00:00,65.27,65.55,65.23,65.51,387971.0,61.2517,61.5145,61.2142,61.4769,387971.0
2022-08-03 13:30:00,65.51,65.51,65.29,65.41,325498.0,61.4769,61.4769,61.2705,61.3831,325498.0
2022-08-03 14:00:00,65.4,65.46,65.32,65.37,261505.0,61.3737,61.43,61.2986,61.3455,261505.0
2022-08-03 14:30:00,65.38,65.49,65.35,65.39,372967.0,61.3549,61.4582,61.3268,61.3643,372967.0
2022-08-03 15:00:00,65.38,65.52,65.3,65.4,547696.0,61.3549,61.4863,61.2799,61.3737,547696.0
2022-08-03 15:30:00,65.39,65.6,65.29,65.32,733874.0,61.3643,61.5614,61.2705,61.2986,733874.0
2022-08-04 09:30:00,66.08,66.2,65.76,65.78,558646.0,62.0118,62.1244,61.7115,61.7303,558646.0
2022-08-04 10:00:00,65.77,65.79,65.32,65.34,457067.0,61.7209,61.7397,61.2986,61.3174,457067.0
2022-08-04 10:30:00,65.34,65.68,65.3,65.64,307664.0,61.3174,61.6365,61.2799,61.5989,307664.0
2022-08-04 11:00:00,65.65,65.65,65.41,65.47,376092.0,61.6083,61.6083,61.3831,61.4394,376092.0
2022-08-04 11:30:00,65.47,65.74,65.47,65.73,246358.0,61.4394,61.6928,61.4394,61.6834,246358.0
2022-08-04 12:00:00,65.73,65.9,65.63,65.9,164765.0,61.6834,61.8429,61.5895,61.8429,164765.0
2022-08-04 12:30:00,65.9,65.98,65.83,65.87,252153.0,61.8429,61.918,61.7772,61.8148,252153.0
2022-08-04 13:00:00,65.87,66.05,65.86,66.05,182799.0,61.8148,61.9837,61.8054,61.9837,182799.0
2022-08-04 13:30:00,66.05,66.16,66.01,66.09,146919.0,61.9837,62.0869,61.9461,62.0212,146919.0
2022-08-04 14:00:00,66.09,66.21,65.99,66.18,179268.0,62.0212,62.1338,61.9274,62.1057,179268.0
2022-08-04 14:30:00,66.19,66.25,66.12,66.2,231370.0,62.1151,62.1714,62.0494,62.1244,231370.0
2022-08-04 15:00:00,66.19,66.29,66.17,66.22,301382.0,62.1151,62.2089,62.0963,62.1432,301382.0
2022-08-04 15:30:00,66.22,66.29,66.13,66.28,880530.0,62.1432,62.2089,62.0588,62.1995,880530.0
2022-08-05 09:30:00,65.87,66.29,65.77,66.12,489395.0,61.8148,62.2089,61.7209,62.0494,489395.0
2022-08-05 10:00:00,66.12,66.2,65.86,66.04,377801.0,62.0494,62.1244,61.8054,61.9743,377801.0
2022-08-05 10:30:00,66.04,66.26,66.01,66.17,244831.0,61.9743,62.1808,61.9461,62.0963,244831.0
2022-08-05 11:00:00,66.16,66.18,65.82,65.88,266903.0,62.0869,62.1057,61.7678,61.8241,266903.0
2022-08-05 11:30:00,65.89,66.21,65.88,66.05,305525.0,61.8335,62.1338,61.8241,61.9837,305525.0
2022-08-05 12:00:00,66.06,66.1,65.87,65.92,147802.0,61.9931,62.0306,61.8148,61.8617,147802.0
2022-08-05 12:30:00,65.92,66.03,65.9,66.01,140809.0,61.8617,61.9649,61.8429,61.9461,140809.0
2022-08-05 13:00:00,66.02,66.06,65.9,65.91,172506.0,61.9555,61.9931,61.8429,61.8523,172506.0
2022-08-05 13:30:00,65.91,66.06,65.91,66.0,90195.0,61.8523,61.9931,61.8523,61.9368,90195.0
2022-08-05 14:00:00,65.99,66.04,65.87,65.87,142638.0,61.9274,61.9743,61.8148,61.8148,142638.0
2022-08-05 14:30:00,65.87,65.92,65.81,65.84,174073.0,61.8148,61.8617,61.7585,61.7866,174073.0
2022-08-05 15:00:00,65.84,65.93,65.72,65.91,453530.0,61.7866,61.8711,61.674,61.8523,453530.0
2022-08-05 15:30:00,65.91,66.09,65.9,66.0,917413.0,61.8523,62.0212,61.8429,61.9368,917413.0
2022-08-08 09:30:00,65.68,66.0,65.53,65.59,619103.0,61.6365,61.9368,61.4957,61.552,619103.0
2022-08-08 10:00:00,65.6,65.73,65.5,65.62,234428.0,61.5614,61.6834,61.4675,61.5802,234428.0
2022-08-08 10:30:00,65.63,65.7,65.58,65.65,142334.0,61.5895,61.6552,61.5426,61.6083,142334.0
2022-08-08 11:00:00,65.64,65.68,65.46,65.5,150278.0,61.5989,61.6365,61.43,61.4675,150278.0
2022-08-08 11:30:00,65.5,65.52,65.25,65.36,195865.0,61.4675,61.4863,61.2329,61.3362,195865.0
2022-08-08 12:00:00,65.36,65.38,64.99,65.0,106089.0,61.3362,61.3549,60.9889,60.9983,106089.0
2022-08-08 12:30:00,64.95,65.0,64.79,64.97,121337.0,60.9514,60.9983,60.8013,60.9702,121337.0
2022-08-08 13:00:00,64.96,65.13,64.85,65.08,122681.0,60.9608,61.1203,60.8576,61.0734,122681.0
2022-08-08 13:30:00,65.09,65.29,65.07,65.28,132576.0,61.0828,61.2705,61.064,61.2611,132576.0
2022-08-08 14:00:00,65.28,65.32,65.14,65.26,118640.0,61.2611,61.2986,61.1297,61.2423,118640.0
2022-08-08 14:30:00,65.26,65.33,65.18,65.2,102073.0,61.2423,61.308,61.1672,61.186,102073.0
2022-08-08 15:00:00,65.2,65.28,65.15,65.25,93214.0,61.186,61.2611,61.1391,61.2329,93214.0
2022-08-08 15:30:00,65.24,65.27,65.11,65.12,512647.0,61.2235,61.2517,61.1016,61.1109,512647.0
2022-08-09 09:30:00,65.92,66.3,65.92,66.28,484993.0,61.8617,62.2183,61.8617,62.1995,484993.0
2022-08-09 10:00:00,66.27,66.3,66.01,66.06,413956.0,62.1901,62.2183,61.9461,61.9931,413956.0
2022-08-09 10:30:00,66.06,66.32,65.99,66.03,288091.0,61.9931,62.2371,61.9274,61.9649,288091.0
2022-08-09 11:00:00,66.03,66.2,65.91,66.12,238807.0,61.9649,62.1244,61.8523,62.0494,238807.0
2022-08-09 11:30:00,66.13,66.33,65.94,66.31,213251.0,62.0588,62.2464,61.8805,62.2277,213251.0
2022-08-09 12:00:00,66.31,66.43,66.16,66.17,204058.0,62.2277,62.3403,62.0869,62.0963,204058.0
2022-08-09 12:30:00,66.17,66.18,65.96,65.98,128242.0,62.0963,62.1057,61.8992,61.918,128242.0
2022-08-09 13:00:00,65.99,66.24,65.94,66.19,320197.0,61.9274,62.162,61.8805,62.1151,320197.0
2022-08-09 13:30:00,66.21,66.21,66.05,66.14,162412.0,62.1338,62.1338,61.9837,62.0681,162412.0
2022-08-09 14:00:00,66.13,66.16,65.76,65.89,180294.0,62.0588,62.0869,61.7115,61.8335,180294.0
2022-08-09 14:30:00,65.9,66.05,65.82,66.03,157688.0,61.8429,61.9837,61.7678,61.9649,157688.0
2022-08-09 15:00:00,66.03,66.11,65.97,66.07,163668.0,61.9649,62.04,61.9086,62.0024,163668.0
2022-08-09 15:30:00,66.07,66.1,65.86,65.88,703655.0,62.0024,62.0306,61.8054,61.8241,703655.0
2022-08-10 09:30:00,67.06,67.08,66.37,66.54,824457.0,62.9315,62.9503,62.284,62.4435,824457.0
2022-08-10 10:00:00,66.54,66.83,66.46,66.81,404919.0,62.4435,62.7157,62.3684,62.6969,404919.0
2022-08-10 10:30:00,66.83,66.96,66.74,66.91,407824.0,62.7157,62.8377,62.6312,62.7907,407824.0
2022-08-10 11:00:00,66.91,67.02,66.79,66.95,403617.0,62.7907,62.894,62.6781,62.8283,403617.0
2022-08-10 11:30:00,66.95,67.06,66.37,66.4,324060.0,62.8283,62.9315,62.284,62.3121,324060.0
2022-08-10 12:00:00,66.4,66.41,66.08,66.11,157712.0,62.3121,62.3215,62.0118,62.04,157712.0
2022-08-10 12:30:00,66.11,66.16,65.99,66.06,129282.0,62.04,62.0869,61.9274,61.9931,129282.0
2022-08-10 13:00:00,66.06,66.1,65.97,66.05,140184.0,61.9931,62.0306,61.9086,61.9837,140184.0
2022-08-10 13:30:00,66.06,66.08,65.94,65.94,138754.0,61.9931,62.0118,61.8805,61.8805,138754.0
2022-08-10 14:00:00,65.96,66.1,65.93,66.04,178852.0,61.8992,62.0306,61.8711,61.9743,178852.0
2022-08-10 14:30:00,66.04,66.15,65.98,66.02,189321.0,61.9743,62.0775,61.918,61.9555,189321.0
2022-08-10 15:00:00,66.03,66.23,65.98,66.19,303570.0,61.9649,62.1526,61.918,62.1151,303570.0
2022-08-10 15:30:00,66.19,66.39,66.18,66.29,747448.0,62.1151,62.3027,62.1057,62.2089,747448.0
2022-08-11 09:30:00,65.05,65.05,64.26,64.67,867571.0,61.4749,61.4749,60.7283,61.1158,867571.0
2022-08-11 10:00:00,64.66,64.95,64.54,64.76,419774.0,61.1063,61.3804,60.9929,61.2008,419774.0
2022-08-11 10:30:00,64.76,64.94,64.51,64.6,405159.0,61.2008,61.3709,60.9646,61.0496,405159.0
2022-08-11 11:00:00,64.59,64.67,64.35,64.56,400666.0,61.0402,61.1158,60.8133,61.0118,400666.0
2022-08-11 11:30:00,64.56,64.81,64.36,64.66,339293.0,61.0118,61.2481,60.8228,61.1063,339293.0
2022-08-11 12:00:00,64.66,64.75,64.53,64.56,221384.0,61.1063,61.1914,60.9835,61.0118,221384.0
2022-08-11 12:30:00,64.56,64.63,64.38,64.47,191899.0,61.0118,61.078,60.8417,60.9268,191899.0
2022-08-11 13:00:00,64.47,64.7,64.4,64.67,127333.0,60.9268,61.1441,60.8606,61.1158,127333.0
2022-08-11 13:30:00,64.67,64.7,64.44,64.56,171886.0,61.1158,61.1441,60.8984,61.0118,171886.0
2022-08-11 14:00:00,64.56,64.57,64.45,64.54,285840.0,61.0118,61.0213,60.9079,60.9929,285840.0
2022-08-11 14:30:00,64.53,64.62,64.47,64.56,260474.0,60.9835,61.0685,60.9268,61.0118,260474.0
2022-08-11 15:00:00,64.56,64.73,64.52,64.67,554029.0,61.0118,61.1725,60.974,61.1158,554029.0
2022-08-11 15:30:00,64.67,64.72,64.53,64.66,1048350.0,61.1158,61.163,60.9835,61.1063,1048350.0
2022-08-12 09:30:00,64.71,65.33,64.69,64.98,1049506.0,61.1536,61.7395,61.1347,61.4087,1049506.0
2022-08-12 10:00:00,64.98,65.49,64.75,65.47,882476.0,61.4087,61.8907,61.1914,61.8718,882476.0
2022-08-12 10:30:00,65.48,65.68,65.27,65.34,615144.0,61.8812,62.0703,61.6828,61.7489,615144.0
2022-08-12 11:00:00,65.35,65.63,65.32,65.63,551066.0,61.7584,62.023,61.73,62.023,551066.0
2022-08-12 11:30:00,65.63,66.52,65.63,66.34,943808.0,62.023,62.8641,62.023,62.694,943808.0
2022-08-12 12:00:00,66.34,67.19,66.34,67.14,766011.0,62.694,63.4973,62.694,63.45,766011.0
2022-08-12 12:30:00,67.15,67.15,66.71,66.75,399227.0,63.4595,63.4595,63.0436,63.0814,399227.0
2022-08-12 13:00:00,66.76,66.85,66.46,66.82,496332.0,63.0909,63.1759,62.8074,63.1476,496332.0
2022-08-12 13:30:00,66.81,66.97,66.72,66.93,276501.0,63.1381,63.2894,63.0531,63.2516,276501.0
2022-08-12 14:00:00,66.94,67.02,66.52,66.59,590300.0,63.261,63.3366,62.8641,62.9302,590300.0
2022-08-12 14:30:00,66.59,66.65,66.51,66.6,267653.0,62.9302,62.9869,62.8546,62.9397,267653.0
2022-08-12 15:00:00,66.59,66.81,66.52,66.73,1098194.0,62.9302,63.1381,62.8641,63.0625,1098194.0
2022-08-12 15:30:00,66.73,66.79,66.48,66.64,1467125.0,63.0625,63.1192,62.8263,62.9775,1467125.0
2022-08-15 09:30:00,67.25,67.4,66.89,67.11,679155.0,63.554,63.6957,63.2137,63.4217,679155.0
2022-08-15 10:00:00,67.1,67.1,66.7,66.73,336407.0,63.4122,63.4122,63.0342,63.0625,336407.0
2022-08-15 10:30:00,66.73,66.87,66.66,66.81,216663.0,63.0625,63.1948,62.9964,63.1381,216663.0
2022-08-15 11:00:00,66.82,66.86,66.5,66.56,224575.0,63.1476,63.1854,62.8452,62.9019,224575.0
2022-08-15 11:30:00,66.55,66.73,66.49,66.67,215072.0,62.8924,63.0625,62.8357,63.0058,215072.0
2022-08-15 12:00:00,66.67,66.72,66.57,66.64,138781.0,63.0058,63.0531,62.9113,62.9775,138781.0
2022-08-15 12:30:00,66.65,66.92,66.64,66.88,147327.0,62.9869,63.2421,62.9775,63.2043,147327.0
2022-08-15 13:00:00,66.88,66.9,66.7,66.73,167473.0,63.2043,63.2232,63.0342,63.0625,167473.0
2022-08-15 13:30:00,66.73,66.75,66.65,66.75,128880.0,63.0625,63.0814,62.9869,63.0814,128880.0
2022-08-15 14:00:00,66.76,66.82,66.7,66.79,143134.0,63.0909,63.1476,63.0342,63.1192,143134.0
2022-08-15 14:30:00,66.8,66.81,66.72,66.78,186824.0,63.1287,63.1381,63.0531,63.1098,186824.0
2022-08-15 15:00:00,66.78,66.85,66.67,66.85,223156.0,63.1098,63.1759,63.0058,63.1759,223156.0
2022-08-15 15:30:00,66.86,66.93,66.76,66.82,638157.0,63.1854,63.2516,63.0909,63.1476,638157.0
2022-08-16 09:30:00,66.52,66.61,66.37,66.48,323453.0,62.8641,62.9491,62.7223,62.8263,323453.0
2022-08-16 10:00:00,66.47,66.5,66.19,66.5,256007.0,62.8168,62.8452,62.5522,62.8452,256007.0
2022-08-16 10:30:00,66.49,66.74,66.48,66.72,288020.0,62.8357,63.072,62.8263,63.0531,288020.0
2022-08-16 11:00:00,66.71,66.82,66.65,66.78,198645.0,63.0436,63.1476,62.9869,63.1098,198645.0
2022-08-16 11:30:00,66.78,66.92,66.55,66.65,461399.0,63.1098,63.2421,62.8924,62.9869,461399.0
2022-08-16 12:00:00,66.64,66.73,66.51,66.66,134791.0,62.9775,63.0625,62.8546,62.9964,134791.0
2022-08-16 12:30:00,66.67,66.84,66.67,66.8,196358.0,63.0058,63.1665,63.0058,63.1287,196358.0
2022-08-16 13:00:00,66.81,66.87,66.71,66.75,190814.0,63.1381,63.1948,63.0436,63.0814,190814.0
2022-08-16 13:30:00,66.75,67.04,66.7,66.95,239421.0,63.0814,63.3555,63.0342,63.2705,239421.0
2022-08-16 14:00:00,66.95,67.14,66.93,67.05,221782.0,63.2705,63.45,63.2516,63.365,221782.0
2022-08-16 14:30:00,67.05,67.06,66.74,66.81,177055.0,63.365,63.3744,63.072,63.1381,177055.0
2022-08-16 15:00:00,66.81,66.81,66.61,66.69,195375.0,63.1381,63.1381,62.9491,63.0247,195375.0
2022-08-16 15:30:00,66.69,66.88,66.68,66.74,555859.0,63.0247,63.2043,63.0153,63.072,555859.0
2022-08-17 09:30:00,67.04,67.34,66.91,67.18,580377.0,63.3555,63.639,63.2327,63.4878,580377.0
2022-08-17 10:00:00,67.18,67.36,67.1,67.16,318454.0,63.4878,63.6579,63.4122,63.4689,318454.0
2022-08-17 10:30:00,67.16,67.17,66.76,66.81,187273.0,63.4689,63.4784,63.0909,63.1381,187273.0
2022-08-17 11:00:00,66.81,66.83,66.58,66.76,422461.0,63.1381,63.157,62.9208,63.0909,422461.0
2022-08-17 11:30:00,66.76,66.76,66.33,66.45,294625.0,63.0909,63.0909,62.6845,62.7979,294625.0
2022-08-17 12:00:00,66.44,66.62,66.41,66.58,113721.0,62.7885,62.9586,62.7601,62.9208,113721.0
2022-08-17 12:30:00,66.59,66.72,66.51,66.68,109608.0,62.9302,63.0531,62.8546,63.0153,109608.0
2022-08-17 13:00:00,66.67,66.71,66.6,66.66,77568.0,63.0058,63.0436,62.9397,62.9964,77568.0
2022-08-17 13:30:00,66.66,66.74,66.6,66.67,123811.0,62.9964,63.072,62.9397,63.0058,123811.0
2022-08-17 14:00:00,66.68,66.86,66.62,66.77,208556.0,63.0153,63.1854,62.9586,63.1003,208556.0
2022-08-17 14:30:00,66.78,66.83,66.67,66.67,190579.0,63.1098,63.157,63.0058,63.0058,190579.0
2022-08-17 15:00:00,66.67,66.7,66.46,66.54,200208.0,63.0058,63.0342,62.8074,62.883,200208.0
2022-08-17 15:30:00,66.54,66.58,66.39,66.42,646667.0,62.883,62.9208,62.7412,62.7696,646667.0
2022-08-18 09:30:00,66.76,66.86,66.14,66.25,438916.0,63.0909,63.1854,62.505,62.6089,438916.0
2022-08-18 10:00:00,66.24,66.44,66.19,66.35,242328.0,62.5995,62.7885,62.5522,62.7034,242328.0
2022-08-18 10:30:00,66.36,66.37,66.13,66.22,323535.0,62.7129,62.7223,62.4955,62.5806,323535.0
2022-08-18 11:00:00,66.22,66.56,66.19,66.51,208620.0,62.5806,62.9019,62.5522,62.8546,208620.0
2022-08-18 11:30:00,66.51,66.54,66.14,66.31,229139.0,62.8546,62.883,62.505,62.6656,229139.0
2022-08-18 12:00:00,66.31,66.38,66.2,66.27,121736.0,62.6656,62.7318,62.5617,62.6278,121736.0
2022-08-18 12:30:00,66.27,66.33,66.19,66.2,202688.0,62.6278,62.6845,62.5522,62.5617,202688.0
2022-08-18 13:00:00,66.2,66.28,66.18,66.26,209510.0,62.5617,62.6373,62.5428,62.6184,209510.0
2022-08-18 13:30:00,66.26,66.34,66.25,66.29,134302.0,62.6184,62.694,62.6089,62.6467,134302.0
2022-08-18 14:00:00,66.29,66.43,66.26,66.32,145480.0,62.6467,62.779,62.6184,62.6751,145480.0
2022-08-18 14:30:00,66.31,66.39,66.27,66.34,103016.0,62.6656,62.7412,62.6278,62.694,103016.0
2022-08-18 15:00:00,66.34,66.52,66.32,66.5,185701.0,62.694,62.8641,62.6751,62.8452,185701.0
2022-08-18 15:30:00,66.51,66.53,66.4,66.5,521586.0,62.8546,62.8735,62.7507,62.8452,521586.0
2022-08-19 09:30:00,67.02,67.15,66.83,66.98,608833.0,63.3366,63.4595,63.157,63.2988,608833.0
2022-08-19 10:00:00,66.97,67.06,66.81,66.89,289339.0,63.2894,63.3744,63.1381,63.2137,289339.0
2022-08-19 10:30:00,66.88,67.0,66.83,66.91,170783.0,63.2043,63.3177,63.157,63.2327,170783.0
2022-08-19 11:00:00,66.91,66.92,66.62,66.66,199551.0,63.2327,63.2421,62.9586,62.9964,199551.0
2022-08-19 11:30:00,66.66,66.99,66.57,66.79,244407.0,62.9964,63.3083,62.9113,63.1192,244407.0
2022-08-19 12:00:00,66.78,67.16,66.78,67.15,151550.0,63.1098,63.4689,63.1098,63.4595,151550.0
2022-08-19 12:30:00,67.15,67.35,67.11,67.3,116735.0,63.4595,63.6485,63.4217,63.6012,116735.0
2022-08-19 13:00:00,67.3,67.35,67.24,67.34,86153.0,63.6012,63.6485,63.5445,63.639,86153.0
2022-08-19 13:30:00,67.34,67.35,67.19,67.33,137089.0,63.639,63.6485,63.4973,63.6296,137089.0
2022-08-19 14:00:00,67.33,67.33,67.19,67.19,203274.0,63.6296,63.6296,63.4973,63.4973,203274.0
2022-08-19 14:30:00,67.2,67.24,67.12,67.15,244958.0,63.5067,63.5445,63.4311,63.4595,244958.0
2022-08-19 15:00:00,67.15,67.17,67.06,67.11,255782.0,63.4595,63.4784,63.3744,63.4217,255782.0
2022-08-19 15:30:00,67.11,67.21,67.07,67.17,631900.0,63.4217,63.5162,63.3839,63.4784,631900.0
2022-08-22 09:30:00,67.5,68.07,67.48,67.89,774187.0,63.7902,64.3289,63.7713,64.1588,774187.0
2022-08-22 10:00:00,67.88,68.25,67.85,67.91,552037.0,64.1493,64.499,64.121,64.1777,552037.0
2022-08-22 10:30:00,67.92,67.99,67.49,67.5,380567.0,64.1871,64.2533,63.7808,63.7902,380567.0
2022-08-22 11:00:00,67.51,67.67,67.44,67.48,361627.0,63.7997,63.9509,63.7335,63.7713,361627.0
2022-08-22 11:30:00,67.48,67.72,67.43,67.46,322049.0,63.7713,63.9981,63.7241,63.7524,322049.0
2022-08-22 12:00:00,67.45,67.62,67.41,67.56,161412.0,63.743,63.9036,63.7052,63.8469,161412.0
2022-08-22 12:30:00,67.56,67.66,67.51,67.57,127996.0,63.8469,63.9414,63.7997,63.8564,127996.0
2022-08-22 13:00:00,67.57,67.62,67.49,67.55,124881.0,63.8564,63.9036,63.7808,63.8375,124881.0
2022-08-22 13:30:00,67.54,67.55,67.34,67.38,112120.0,63.828,63.8375,63.639,63.6768,112120.0
2022-08-22 14:00:00,67.38,67.43,67.29,67.31,133236.0,63.6768,63.7241,63.5918,63.6107,133236.0
2022-08-22 14:30:00,67.31,67.34,67.11,67.14,124105.0,63.6107,63.639,63.4217,63.45,124105.0
2022-08-22 15:00:00,67.15,67.29,67.14,67.24,248100.0,63.4595,63.5918,63.45,63.5445,248100.0
2022-08-22 15:30:00,67.25,67.28,67.17,67.26,492746.0,63.554,63.5823,63.4784,63.5634,492746.0
2022-08-23 09:30:00,66.87,66.87,66.36,66.57,751230.0,63.1948,63.1948,62.7129,62.9113,751230.0
2022-08-23 10:00:00,66.58,66.79,66.44,66.55,434073.0,62.9208,63.1192,62.7885,62.8924,434073.0
2022-08-23 10:30:00,66.55,66.67,66.35,66.35,346260.0,62.8924,63.0058,62.7034,62.7034,346260.0
2022-08-23 11:00:00,66.36,66.8,66.35,66.65,253968.0,62.7129,63.1287,62.7034,62.9869,253968.0
2022-08-23 11:30:00,66.66,66.7,66.48,66.5,152228.0,62.9964,63.0342,62.8263,62.8452,152228.0
2022-08-23 12:00:00,66.5,66.51,66.22,66.24,131258.0,62.8452,62.8546,62.5806,62.5995,131258.0
2022-08-23 12:30:00,66.23,66.28,66.17,66.22,109275.0,62.59,62.6373,62.5333,62.5806,109275.0
2022-08-23 13:00:00,66.23,66.27,66.09,66.23,121016.0,62.59,62.6278,62.4577,62.59,121016.0
2022-08-23 13:30:00,66.23,66.35,66.2,66.22,123280.0,62.59,62.7034,62.5617,62.5806,123280.0
2022-08-23 14:00:00,66.22,66.4,66.2,66.38,151643.0,62.5806,62.7507,62.5617,62.7318,151643.0
2022-08-23 14:30:00,66.38,66.51,66.3,66.48,156401.0,62.7318,62.8546,62.6562,62.8263,156401.0
2022-08-23 15:00:00,66.49,66.83,66.48,66.7,217453.0,62.8357,63.157,62.8263,63.0342,217453.0
2022-08-23 15:30:00,66.7,66.8,66.41,66.42,959093.0,63.0342,63.1287,62.7601,62.7696,959093.0
2022-08-24 09:30:00,66.5,66.53,66.21,66.45,358150.0,62.8452,62.8735,62.5711,62.7979,358150.0
2022-08-24 10:00:00,66.45,66.74,66.39,66.71,205803.0,62.7979,63.072,62.7412,63.0436,205803.0
2022-08-24 10:30:00,66.7,67.09,66.69,67.05,216905.0,63.0342,63.4028,63.0247,63.365,216905.0
2022-08-24 11:00:00,67.05,67.32,67.0,67.31,328718.0,63.365,63.6201,63.3177,63.6107,328718.0
2022-08-24 11:30:00,67.31,67.61,67.26,67.6,188168.0,63.6107,63.8942,63.5634,63.8847,188168.0
2022-08-24 12:00:00,67.62,67.7,67.43,67.46,201890.0,63.9036,63.9792,63.7241,63.7524,201890.0
2022-08-24 12:30:00,67.45,67.48,67.31,67.35,86643.0,63.743,63.7713,63.6107,63.6485,86643.0
2022-08-24 13:00:00,67.35,67.36,67.22,67.25,70444.0,63.6485,63.6579,63.5256,63.554,70444.0
2022-08-24 13:30:00,67.25,67.51,67.24,67.49,180159.0,63.554,63.7997,63.5445,63.7808,180159.0
2022-08-24 14:00:00,67.49,67.56,67.43,67.49,136744.0,63.7808,63.8469,63.7241,63.7808,136744.0
2022-08-24 14:30:00,67.48,67.52,67.44,67.52,153457.0,63.7713,63.8091,63.7335,63.8091,153457.0
2022-08-24 15:00:00,67.52,67.65,67.48,67.57,142347.0,63.8091,63.932,63.7713,63.8564,142347.0
2022-08-24 15:30:00,67.56,67.66,67.49,67.64,737767.0,63.8469,63.9414,63.7808,63.9225,737767.0
2022-08-25 09:30:00,67.99,68.15,67.58,67.74,425073.0,64.2533,64.4045,63.8658,64.017,425073.0
2022-08-25 10:00:00,67.75,67.94,67.73,67.91,172727.0,64.0265,64.206,64.0076,64.1777,172727.0
2022-08-25 10:30:00,67.91,68.09,67.86,68.02,217511.0,64.1777,64.3478,64.1304,64.2816,217511.0
2022-08-25 11:00:00,68.01,68.06,67.84,67.87,251470.0,64.2722,64.3194,64.1115,64.1399,251470.0
2022-08-25 11:30:00,67.88,67.91,67.55,67.6,199564.0,64.1493,64.1777,63.8375,63.8847,199564.0
2022-08-25 12:00:00,67.6,67.75,67.5,67.58,179435.0,63.8847,64.0265,63.7902,63.8658,179435.0
2022-08-25 12:30:00,67.56,67.65,67.5,67.52,104674.0,63.8469,63.932,63.7902,63.8091,104674.0
2022-08-25 13:00:00,67.54,67.87,67.54,67.81,106377.0,63.828,64.1399,63.828,64.0832,106377.0
2022-08-25 13:30:00,67.81,67.99,67.79,67.9,181507.0,64.0832,64.2533,64.0643,64.1682,181507.0
2022-08-25 14:00:00,67.9,68.01,67.88,68.0,170913.0,64.1682,64.2722,64.1493,64.2627,170913.0
2022-08-25 14:30:00,68.01,68.01,67.93,67.93,102301.0,64.2722,64.2722,64.1966,64.1966,102301.0
2022-08-25 15:00:00,67.93,68.0,67.89,67.97,164547.0,64.1966,64.2627,64.1588,64.2344,164547.0
2022-08-25 15:30:00,67.96,68.26,67.91,68.25,493958.0,64.2249,64.5085,64.1777,64.499,493958.0
2022-08-26 09:30:00,68.1,68.16,67.75,68.06,364508.0,64.3572,64.414,64.0265,64.3194,364508.0
2022-08-26 10:00:00,68.05,68.26,67.72,67.79,366377.0,64.31,64.5085,63.9981,64.0643,366377.0
2022-08-26 10:30:00,67.79,67.79,67.37,67.42,305458.0,64.0643,64.0643,63.6674,63.7146,305458.0
2022-08-26 11:00:00,67.42,67.44,67.13,67.33,211415.0,63.7146,63.7335,63.4406,63.6296,211415.0
2022-08-26 11:30:00,67.35,67.35,67.08,67.2,139203.0,63.6485,63.6485,63.3933,63.5067,139203.0
2022-08-26 12:00:00,67.19,67.28,67.1,67.24,105311.0,63.4973,63.5823,63.4122,63.5445,105311.0
2022-08-26 12:30:00,67.24,67.29,67.15,67.23,83699.0,63.5445,63.5918,63.4595,63.5351,83699.0
2022-08-26 13:00:00,67.2,67.32,67.16,67.22,111302.0,63.5067,63.6201,63.4689,63.5256,111302.0
2022-08-26 13:30:00,67.21,67.25,66.81,66.83,186452.0,63.5162,63.554,63.1381,63.157,186452.0
2022-08-26 14:00:00,66.84,66.88,66.69,66.72,128222.0,63.1665,63.2043,63.0247,63.0531,128222.0
2022-08-26 14:30:00,66.71,66.73,66.54,66.59,127529.0,63.0436,63.0625,62.883,62.9302,127529.0
2022-08-26 15:00:00,66.59,66.63,66.41,66.48,211128.0,62.9302,62.968,62.7601,62.8263,211128.0
2022-08-26 15:30:00,66.47,66.53,66.31,66.33,628730.0,62.8168,62.8735,62.6656,62.6845,628730.0
2022-08-29 09:30:00,66.32,66.33,65.63,65.84,391220.0,62.6751,62.6845,62.023,62.2215,391220.0
2022-08-29 10:00:00,65.85,66.0,65.72,65.85,161238.0,62.2309,62.3727,62.1081,62.2309,161238.0
2022-08-29 10:30:00,65.84,65.89,65.53,65.57,173141.0,62.2215,62.2687,61.9285,61.9663,173141.0
2022-08-29 11:00:00,65.57,65.79,65.56,65.68,190640.0,61.9663,62.1742,61.9568,62.0703,190640.0
2022-08-29 11:30:00,65.67,65.89,65.62,65.83,109302.0,62.0608,62.2687,62.0135,62.212,109302.0
2022-08-29 12:00:00,65.85,66.08,65.85,65.92,87494.0,62.2309,62.4483,62.2309,62.2971,87494.0
2022-08-29 12:30:00,65.92,66.17,65.86,66.11,98169.0,62.2971,62.5333,62.2404,62.4766,98169.0
2022-08-29 13:00:00,66.13,66.2,65.98,66.16,93489.0,62.4955,62.5617,62.3538,62.5239,93489.0
2022-08-29 13:30:00,66.15,66.27,66.12,66.22,130930.0,62.5144,62.6278,62.4861,62.5806,130930.0
2022-08-29 14:00:00,66.22,66.22,65.96,66.02,77846.0,62.5806,62.5806,62.3349,62.3916,77846.0
2022-08-29 14:30:00,66.05,66.12,65.92,66.05,126382.0,62.4199,62.4861,62.2971,62.4199,126382.0
2022-08-29 15:00:00,66.05,66.13,65.85,65.91,153722.0,62.4199,62.4955,62.2309,62.2876,153722.0
2022-08-29 15:30:00,65.91,65.97,65.78,65.83,475512.0,62.2876,62.3443,62.1648,62.212,475512.0
2022-08-30 09:30:00,65.58,65.63,64.94,65.12,595479.0,61.9757,62.023,61.3709,61.541,595479.0
2022-08-30 10:00:00,65.13,65.2,64.8,64.9,479194.0,61.5505,61.6166,61.2386,61.3331,479194.0
2022-08-30 10:30:00,64.89,64.93,64.34,64.53,696358.0,61.3237,61.3615,60.8039,60.9835,696358.0
2022-08-30 11:00:00,64.53,64.62,64.33,64.33,651973.0,60.9835,61.0685,60.7944,60.7944,651973.0
2022-08-30 11:30:00,64.34,64.42,64.12,64.12,407152.0,60.8039,60.8795,60.596,60.596,407152.0
2022-08-30 12:00:00,64.11,64.19,63.94,64.0,307011.0,60.5865,60.6621,60.4259,60.4826,307011.0
2022-08-30 12:30:00,64.0,64.15,63.87,63.88,318795.0,60.4826,60.6243,60.3597,60.3692,318795.0
2022-08-30 13:00:00,63.88,63.9,63.59,63.73,257771.0,60.3692,60.3881,60.0951,60.2274,257771.0
2022-08-30 13:30:00,63.72,63.83,63.53,63.8,467520.0,60.218,60.3219,60.0384,60.2936,467520.0
2022-08-30 14:00:00,63.79,63.85,63.6,63.61,305024.0,60.2841,60.3408,60.1046,60.114,305024.0
2022-08-30 14:30:00,63.61,63.68,63.42,63.49,349272.0,60.114,60.1802,59.9345,60.0006,349272.0
2022-08-30 15:00:00,63.48,63.69,63.46,63.63,602936.0,59.9912,60.1896,59.9723,60.1329,602936.0
2022-08-30 15:30:00,63.63,63.65,63.27,63.38,1650132.0,60.1329,60.1518,59.7927,59.8967,1650132.0
2022-08-31 09:30:00,62.71,63.31,62.71,63.02,753898.0,59.2635,59.8305,59.2635,59.5564,753898.0
2022-08-31 10:00:00,63.01,63.05,62.52,62.53,472626.0,59.547,59.5848,59.0839,59.0934,472626.0
2022-08-31 10:30:00,62.52,62.92,62.49,62.68,385055.0,59.0839,59.4619,59.0556,59.2351,385055.0
2022-08-31 11:00:00,62.68,62.7,62.34,62.44,488558.0,59.2351,59.254,58.9138,59.0083,488558.0
2022-08-31 11:30:00,62.43,62.79,62.28,62.73,511283.0,58.9989,59.3391,58.8571,59.2824,511283.0
2022-08-31 12:00:00,62.74,62.75,62.47,62.5,235183.0,59.2918,59.3013,59.0367,59.065,235183.0
2022-08-31 12:30:00,62.51,62.51,62.38,62.46,198590.0,59.0745,59.0745,58.9516,59.0272,198590.0
2022-08-31 13:00:00,62.47,62.56,62.43,62.49,196828.0,59.0367,59.1217,58.9989,59.0556,196828.0
2022-08-31 13:30:00,62.5,62.6,62.48,62.48,197732.0,59.065,59.1595,59.0461,59.0461,197732.0
2022-08-31 14:00:00,62.49,62.56,62.46,62.52,141554.0,59.0556,59.1217,59.0272,59.0839,141554.0
2022-08-31 14:30:00,62.52,62.52,62.27,62.33,239874.0,59.0839,59.0839,58.8477,58.9044,239874.0
2022-08-31 15:00:00,62.33,62.56,62.3,62.46,241844.0,58.9044,59.1217,58.876,59.0272,241844.0
2022-08-31 15:30:00,62.45,62.5,62.24,62.39,1296755.0,59.0178,59.065,58.8193,58.9611,1296755.0
2022-09-01 09:30:00,61.38,61.75,61.15,61.59,761287.0,58.0066,58.3562,57.7892,58.205,761287.0
2022-09-01 10:00:00,61.56,61.62,61.17,61.37,700552.0,58.1767,58.2334,57.8081,57.9971,700552.0
2022-09-01 10:30:00,61.38,61.43,60.91,61.03,568567.0,58.0066,58.0538,57.5624,57.6758,568567.0
2022-09-01 11:00:00,61.02,61.31,60.93,60.99,871584.0,57.6664,57.9404,57.5813,57.638,871584.0
2022-09-01 11:30:00,60.98,61.26,60.97,61.2,474182.0,57.6286,57.8932,57.6191,57.8365,474182.0
2022-09-01 12:00:00,61.2,61.44,61.15,61.44,508895.0,57.8365,58.0633,57.7892,58.0633,508895.0
2022-09-01 12:30:00,61.43,61.43,61.17,61.22,266226.0,58.0538,58.0538,57.8081,57.8554,266226.0
2022-09-01 13:00:00,61.22,61.59,61.16,61.57,554830.0,57.8554,58.205,57.7987,58.1861,554830.0
2022-09-01 13:30:00,61.57,61.61,61.46,61.54,252473.0,58.1861,58.2239,58.0822,58.1578,252473.0
2022-09-01 14:00:00,61.54,61.64,61.46,61.62,191288.0,58.1578,58.2523,58.0822,58.2334,191288.0
2022-09-01 14:30:00,61.62,61.73,61.54,61.63,230837.0,58.2334,58.3373,58.1578,58.2428,230837.0
2022-09-01 15:00:00,61.63,61.74,61.58,61.6,327694.0,58.2428,58.3468,58.1956,58.2145,327694.0
2022-09-01 15:30:00,61.59,61.83,61.54,61.79,1008565.0,58.205,58.4318,58.1578,58.394,1008565.0
2022-09-02 09:30:00,61.32,61.39,61.06,61.33,873030.0,57.9499,58.016,57.7042,57.9593,873030.0
2022-09-02 10:00:00,61.34,61.7,61.3,61.6,531060.0,57.9688,58.309,57.931,58.2145,531060.0
2022-09-02 10:30:00,61.6,61.75,61.55,61.73,585341.0,58.2145,58.3562,58.1672,58.3373,585341.0
2022-09-02 11:00:00,61.73,61.81,61.54,61.63,606400.0,58.3373,58.4129,58.1578,58.2428,606400.0
2022-09-02 11:30:00,61.63,61.82,61.56,61.77,233111.0,58.2428,58.4224,58.1767,58.3751,233111.0
2022-09-02 12:00:00,61.78,61.79,61.36,61.39,226416.0,58.3846,58.394,57.9877,58.016,226416.0
2022-09-02 12:30:00,61.4,61.4,60.98,61.17,312465.0,58.0255,58.0255,57.6286,57.8081,312465.0
2022-09-02 13:00:00,61.17,61.17,60.74,60.76,268363.0,57.8081,57.8081,57.4018,57.4207,268363.0
2022-09-02 13:30:00,60.73,60.97,60.7,60.76,184349.0,57.3923,57.6191,57.3639,57.4207,184349.0
2022-09-02 14:00:00,60.76,60.81,60.6,60.72,327268.0,57.4207,57.4679,57.2694,57.3829,327268.0
2022-09-02 14:30:00,60.72,60.78,60.55,60.56,385696.0,57.3829,57.4396,57.2222,57.2316,385696.0
2022-09-02 15:00:00,60.55,60.72,60.54,60.67,404746.0,57.2222,57.3829,57.2127,57.3356,404746.0
2022-09-02 15:30:00,60.66,60.73,60.42,60.73,1109924.0,57.3261,57.3923,57.0993,57.3923,1109924.0
2022-09-06 09:30:00,60.79,60.87,60.61,60.76,844759.0,57.449,57.5246,57.2789,57.4207,844759.0
2022-09-06 10:00:00,60.75,60.76,60.24,60.38,519081.0,57.4112,57.4207,56.9292,57.0615,519081.0
2022-09-06 10:30:00,60.38,61.07,60.35,61.01,973656.0,57.0615,57.7136,57.0332,57.6569,973656.0
2022-09-06 11:00:00,61.01,61.26,60.76,60.78,457591.0,57.6569,57.8932,57.4207,57.4396,457591.0
2022-09-06 11:30:00,60.78,60.95,60.66,60.76,343127.0,57.4396,57.6002,57.3261,57.4207,343127.0
2022-09-06 12:00:00,60.76,60.89,60.59,60.62,179105.0,57.4207,57.5435,57.26,57.2883,179105.0
2022-09-06 12:30:00,60.62,60.71,60.54,60.6,162044.0,57.2883,57.3734,57.2127,57.2694,162044.0
2022-09-06 13:00:00,60.58,60.61,60.31,60.32,218433.0,57.2505,57.2789,56.9954,57.0048,218433.0
2022-09-06 13:30:00,60.31,60.55,60.3,60.54,201758.0,56.9954,57.2222,56.9859,57.2127,201758.0
2022-09-06 14:00:00,60.53,60.66,60.45,60.57,346411.0,57.2033,57.3261,57.1277,57.2411,346411.0
2022-09-06 14:30:00,60.57,60.68,60.51,60.61,239694.0,57.2411,57.345,57.1844,57.2789,239694.0
2022-09-06 15:00:00,60.61,60.72,60.5,60.52,291548.0,57.2789,57.3829,57.1749,57.1938,291548.0
2022-09-06 15:30:00,60.51,60.61,60.32,60.41,1180420.0,57.1844,57.2789,57.0048,57.0899,1180420.0
2022-09-07 09:30:00,59.06,59.09,58.42,58.44,1907784.0,55.8141,55.8424,55.2093,55.2282,1907784.0
2022-09-07 10:00:00,58.43,59.59,58.37,59.48,1471649.0,55.2187,56.315,55.162,56.211,1471649.0
2022-09-07 10:30:00,59.49,59.88,59.44,59.8,783831.0,56.2205,56.589,56.1732,56.5134,783831.0
2022-09-07 11:00:00,59.81,60.04,59.7,59.81,757561.0,56.5229,56.7402,56.4189,56.5229,757561.0
2022-09-07 11:30:00,59.82,59.86,59.43,59.45,335693.0,56.5323,56.5701,56.1637,56.1826,335693.0
2022-09-07 12:00:00,59.46,59.67,59.39,59.54,303479.0,56.1921,56.3906,56.1259,56.2677,303479.0
2022-09-07 12:30:00,59.54,59.75,59.47,59.64,241243.0,56.2677,56.4662,56.2016,56.3622,241243.0
2022-09-07 13:00:00,59.64,59.7,59.55,59.7,275348.0,56.3622,56.4189,56.2772,56.4189,275348.0
2022-09-07 13:30:00,59.7,59.89,59.69,59.86,282415.0,56.4189,56.5985,56.4095,56.5701,282415.0
2022-09-07 14:00:00,59.86,59.94,59.73,59.78,266562.0,56.5701,56.6457,56.4473,56.4945,266562.0
2022-09-07 14:30:00,59.77,59.9,59.75,59.77,377394.0,56.4851,56.6079,56.4662,56.4851,377394.0
2022-09-07 15:00:00,59.78,59.93,59.76,59.91,468452.0,56.4945,56.6363,56.4756,56.6174,468452.0
2022-09-07 15:30:00,59.9,59.96,59.74,59.82,1105893.0,56.6079,56.6646,56.4567,56.5323,1105893.0
2022-09-08 09:30:00,59.53,59.85,59.27,59.79,1110963.0,56.2583,56.5607,56.0125,56.504,1110963.0
2022-09-08 10:00:00,59.78,60.14,59.61,60.14,602535.0,56.4945,56.8347,56.3339,56.8347,602535.0
2022-09-08 10:30:00,60.15,60.52,60.08,60.52,388391.0,56.8442,57.1938,56.778,57.1938,388391.0
2022-09-08 11:00:00,60.51,60.64,60.46,60.47,263472.0,57.1844,57.3072,57.1371,57.1466,263472.0
2022-09-08 11:30:00,60.48,60.62,60.27,60.28,248515.0,57.156,57.2883,56.9576,56.967,248515.0
2022-09-08 12:00:00,60.28,60.3,59.76,59.86,289402.0,56.967,56.9859,56.4756,56.5701,289402.0
2022-09-08 12:30:00,59.85,60.09,59.83,60.02,228569.0,56.5607,56.7875,56.5418,56.7213,228569.0
2022-09-08 13:00:00,60.05,60.23,59.94,60.19,270616.0,56.7497,56.9198,56.6457,56.882,270616.0
2022-09-08 13:30:00,60.19,60.25,60.08,60.13,241136.0,56.882,56.9387,56.778,56.8253,241136.0
2022-09-08 14:00:00,60.14,60.33,60.12,60.32,178638.0,56.8347,57.0143,56.8158,57.0048,178638.0
2022-09-08 14:30:00,60.33,60.41,60.12,60.14,242293.0,57.0143,57.0899,56.8158,56.8347,242293.0
2022-09-08 15:00:00,60.14,60.19,60.06,60.12,354044.0,56.8347,56.882,56.7591,56.8158,354044.0
2022-09-08 15:30:00,60.11,60.35,60.09,60.32,755044.0,56.8064,57.0332,56.7875,57.0048,755044.0
2022-09-09 09:30:00,61.18,61.18,60.8,60.96,518465.0,57.8176,57.8176,57.4585,57.6097,518465.0
2022-09-09 10:00:00,60.97,61.11,60.79,60.87,286627.0,57.6191,57.7514,57.449,57.5246,286627.0
2022-09-09 10:30:00,60.87,61.16,60.87,61.08,245134.0,57.5246,57.7987,57.5246,57.7231,245134.0
2022-09-09 11:00:00,61.09,61.1,60.77,60.87,245716.0,57.7325,57.742,57.4301,57.5246,245716.0
2022-09-09 11:30:00,60.88,60.94,60.73,60.8,264569.0,57.5341,57.5908,57.3923,57.4585,264569.0
2022-09-09 12:00:00,60.81,60.92,60.69,60.87,122350.0,57.4679,57.5719,57.3545,57.5246,122350.0
2022-09-09 12:30:00,60.88,61.14,60.84,61.08,156417.0,57.5341,57.7798,57.4963,57.7231,156417.0
2022-09-09 13:00:00,61.08,61.1,60.95,60.96,182121.0,57.7231,57.742,57.6002,57.6097,182121.0
2022-09-09 13:30:00,60.96,60.98,60.89,60.9,108075.0,57.6097,57.6286,57.5435,57.553,108075.0
2022-09-09 14:00:00,60.91,60.97,60.83,60.96,116754.0,57.5624,57.6191,57.4868,57.6097,116754.0
2022-09-09 14:30:00,60.96,60.98,60.87,60.96,189793.0,57.6097,57.6286,57.5246,57.6097,189793.0
2022-09-09 15:00:00,60.96,60.99,60.91,60.94,255760.0,57.6097,57.638,57.5624,57.5908,255760.0
2022-09-09 15:30:00,60.95,60.99,60.83,60.85,700700.0,57.6002,57.638,57.4868,57.5057,700700.0
2022-09-12 09:30:00,61.65,61.75,61.53,61.61,469660.0,58.2617,58.3562,58.1483,58.2239,469660.0
2022-09-12 10:00:00,61.63,62.04,61.61,61.97,337288.0,58.2428,58.6303,58.2239,58.5642,337288.0
2022-09-12 10:30:00,61.98,62.05,61.78,62.02,192625.0,58.5736,58.6398,58.3846,58.6114,192625.0
2022-09-12 11:00:00,62.02,62.15,61.96,62.15,223502.0,58.6114,58.7343,58.5547,58.7343,223502.0
2022-09-12 11:30:00,62.16,62.18,61.75,61.87,230295.0,58.7437,58.7626,58.3562,58.4696,230295.0
2022-09-12 12:00:00,61.86,61.98,61.73,61.96,140999.0,58.4602,58.5736,58.3373,58.5547,140999.0
2022-09-12 12:30:00,61.96,61.99,61.82,61.92,129025.0,58.5547,58.5831,58.4224,58.5169,129025.0
2022-09-12 13:00:00,61.92,61.99,61.83,61.95,96992.0,58.5169,58.5831,58.4318,58.5453,96992.0
2022-09-12 13:30:00,61.96,62.05,61.9,61.97,95968.0,58.5547,58.6398,58.498,58.5642,95968.0
2022-09-12 14:00:00,61.97,62.0,61.85,61.86,116449.0,58.5642,58.5925,58.4507,58.4602,116449.0
2022-09-12 14:30:00,61.87,61.92,61.81,61.88,92719.0,58.4696,58.5169,58.4129,58.4791,92719.0
2022-09-12 15:00:00,61.88,61.88,61.7,61.77,154918.0,58.4791,58.4791,58.309,58.3751,154918.0
2022-09-12 15:30:00,61.77,61.82,61.65,61.76,379715.0,58.3751,58.4224,58.2617,58.3657,379715.0
2022-09-13 09:30:00,60.39,60.51,59.8,59.82,673628.0,57.071,57.1844,56.5134,56.5323,673628.0
2022-09-13 10:00:00,59.81,60.01,59.55,59.88,540482.0,56.5229,56.7119,56.2772,56.589,540482.0
2022-09-13 10:30:00,59.89,59.93,59.69,59.74,418956.0,56.5985,56.6363,56.4095,56.4567,418956.0
2022-09-13 11:00:00,59.73,59.93,59.59,59.65,293178.0,56.4473,56.6363,56.315,56.3717,293178.0
2022-09-13 11:30:00,59.64,59.72,59.45,59.48,396034.0,56.3622,56.4378,56.1826,56.211,396034.0
2022-09-13 12:00:00,59.47,59.75,59.44,59.63,135197.0,56.2016,56.4662,56.1732,56.3528,135197.0
2022-09-13 12:30:00,59.62,59.66,59.55,59.61,82266.0,56.3433,56.3811,56.2772,56.3339,82266.0
2022-09-13 13:00:00,59.61,59.76,59.57,59.72,161596.0,56.3339,56.4756,56.2961,56.4378,161596.0
2022-09-13 13:30:00,59.72,59.72,59.45,59.47,142719.0,56.4378,56.4378,56.1826,56.2016,142719.0
2022-09-13 14:00:00,59.47,59.52,59.29,59.33,324402.0,56.2016,56.2488,56.0314,56.0692,324402.0
2022-09-13 14:30:00,59.32,59.36,59.07,59.1,335281.0,56.0598,56.0976,55.8235,55.8519,335281.0
2022-09-13 15:00:00,59.1,59.17,59.0,59.02,270837.0,55.8519,55.918,55.7574,55.7763,270837.0
2022-09-13 15:30:00,59.02,59.13,58.86,59.01,962726.0,55.7763,55.8802,55.6251,55.7668,962726.0
2022-09-14 09:30:00,59.08,59.23,58.8,59.23,738263.0,55.833,55.9747,55.5684,55.9747,738263.0
2022-09-14 10:00:00,59.26,59.41,58.83,58.83,291215.0,56.0031,56.1448,55.5967,55.5967,291215.0
2022-09-14 10:30:00,58.84,59.03,58.82,58.93,245315.0,55.6062,55.7857,55.5873,55.6912,245315.0
2022-09-14 11:00:00,58.94,58.96,58.71,58.72,172579.0,55.7007,55.7196,55.4833,55.4928,172579.0
2022-09-14 11:30:00,58.73,58.98,58.7,58.91,227758.0,55.5022,55.7385,55.4739,55.6723,227758.0
2022-09-14 12:00:00,58.91,58.98,58.82,58.92,114988.0,55.6723,55.7385,55.5873,55.6818,114988.0
2022-09-14 12:30:00,58.92,59.04,58.89,58.93,83832.0,55.6818,55.7952,55.6534,55.6912,83832.0
2022-09-14 13:00:00,58.94,58.95,58.66,58.69,184137.0,55.7007,55.7101,55.4361,55.4644,184137.0
2022-09-14 13:30:00,58.7,58.71,58.54,58.59,114212.0,55.4739,55.4833,55.3227,55.3699,114212.0
2022-09-14 14:00:00,58.59,58.73,58.52,58.71,106993.0,55.3699,55.5022,55.3038,55.4833,106993.0
2022-09-14 14:30:00,58.72,58.84,58.66,58.7,108059.0,55.4928,55.6062,55.4361,55.4739,108059.0
2022-09-14 15:00:00,58.71,58.77,58.5,58.58,292810.0,55.4833,55.54,55.2849,55.3605,292810.0
2022-09-14 15:30:00,58.57,58.77,58.47,58.73,527580.0,55.351,55.54,55.2565,55.5022,527580.0
2022-09-15 09:30:00,58.61,58.66,58.21,58.4,1034531.0,55.3888,55.4361,55.0108,55.1904,1034531.0
2022-09-15 10:00:00,58.4,58.6,58.34,58.34,413826.0,55.1904,55.3794,55.1337,55.1337,413826.0
2022-09-15 10:30:00,58.34,58.5,58.31,58.38,239746.0,55.1337,55.2849,55.1053,55.1715,239746.0
2022-09-15 11:00:00,58.37,58.45,58.3,58.44,312762.0,55.162,55.2376,55.0959,55.2282,312762.0
2022-09-15 11:30:00,58.43,58.44,58.16,58.23,236011.0,55.2187,55.2282,54.9635,55.0297,236011.0
2022-09-15 12:00:00,58.23,58.25,57.97,58.07,247375.0,55.0297,55.0486,54.784,54.8785,247375.0
2022-09-15 12:30:00,58.07,58.34,58.06,58.3,211654.0,54.8785,55.1337,54.869,55.0959,211654.0
2022-09-15 13:00:00,58.3,58.58,58.29,58.53,235152.0,55.0959,55.3605,55.0864,55.3132,235152.0
2022-09-15 13:30:00,58.53,58.55,58.32,58.38,200784.0,55.3132,55.3321,55.1148,55.1715,200784.0
2022-09-15 14:00:00,58.37,58.37,58.15,58.28,227827.0,55.162,55.162,54.9541,55.077,227827.0
2022-09-15 14:30:00,58.28,58.31,58.08,58.11,273441.0,55.077,55.1053,54.8879,54.9163,273441.0
2022-09-15 15:00:00,58.12,58.14,57.94,57.99,442796.0,54.9257,54.9446,54.7556,54.8029,442796.0
2022-09-15 15:30:00,57.99,58.16,57.94,58.15,1120705.0,54.8029,54.9635,54.7556,54.9541,1120705.0
2022-09-16 09:30:00,58.5,58.76,58.43,58.69,1033005.0,55.2849,55.5306,55.2187,55.4644,1033005.0
2022-09-16 10:00:00,58.69,58.74,58.34,58.37,789439.0,55.4644,55.5117,55.1337,55.162,789439.0
2022-09-16 10:30:00,58.37,58.49,58.13,58.15,503690.0,55.162,55.2754,54.9352,54.9541,503690.0
2022-09-16 11:00:00,58.13,58.25,57.71,57.71,521586.0,54.9352,55.0486,54.5383,54.5383,521586.0
2022-09-16 11:30:00,57.72,57.85,57.59,57.66,454074.0,54.5477,54.6706,54.4249,54.491,454074.0
2022-09-16 12:00:00,57.66,57.85,57.58,57.79,169670.0,54.491,54.6706,54.4154,54.6139,169670.0
2022-09-16 12:30:00,57.8,57.98,57.79,57.91,141228.0,54.6233,54.7934,54.6139,54.7273,141228.0
2022-09-16 13:00:00,57.91,57.91,57.7,57.79,130241.0,54.7273,54.7273,54.5288,54.6139,130241.0
2022-09-16 13:30:00,57.78,57.86,57.64,57.66,124683.0,54.6044,54.68,54.4721,54.491,124683.0
2022-09-16 14:00:00,57.65,57.99,57.63,57.95,290129.0,54.4816,54.8029,54.4627,54.7651,290129.0
2022-09-16 14:30:00,57.95,58.01,57.79,57.9,178349.0,54.7651,54.8218,54.6139,54.7178,178349.0
2022-09-16 15:00:00,57.9,58.0,57.8,57.87,201576.0,54.7178,54.8123,54.6233,54.6895,201576.0
2022-09-16 15:30:00,57.88,58.14,57.81,58.06,675580.0,54.6989,54.9446,54.6328,54.869,675580.0
2022-09-19 09:30:00,57.97,57.99,57.38,57.46,496509.0,54.784,54.8029,54.2264,54.302,496509.0
2022-09-19 10:00:00,57.47,57.47,57.23,57.36,236122.0,54.3115,54.3115,54.0847,54.2075,236122.0
2022-09-19 10:30:00,57.36,57.91,57.33,57.8,267770.0,54.2075,54.7273,54.1792,54.6233,267770.0
2022-09-19 11:00:00,57.81,57.84,57.61,57.67,252664.0,54.6328,54.6611,54.4438,54.5005,252664.0
2022-09-19 11:30:00,57.66,57.75,57.56,57.73,162353.0,54.491,54.5761,54.3965,54.5572,162353.0
2022-09-19 12:00:00,57.74,57.8,57.7,57.78,130802.0,54.5666,54.6233,54.5288,54.6044,130802.0
2022-09-19 12:30:00,57.78,57.93,57.76,57.92,129791.0,54.6044,54.7462,54.5855,54.7367,129791.0
2022-09-19 13:00:00,57.92,57.93,57.81,57.86,95811.0,54.7367,54.7462,54.6328,54.68,95811.0
2022-09-19 13:30:00,57.86,57.93,57.78,57.83,127985.0,54.68,54.7462,54.6044,54.6517,127985.0
2022-09-19 14:00:00,57.83,57.84,57.65,57.79,164844.0,54.6517,54.6611,54.4816,54.6139,164844.0
2022-09-19 14:30:00,57.79,57.84,57.68,57.8,166461.0,54.6139,54.6611,54.5099,54.6233,166461.0
2022-09-19 15:00:00,57.8,58.01,57.79,57.98,231080.0,54.6233,54.8218,54.6139,54.7934,231080.0
2022-09-19 15:30:00,57.98,58.03,57.89,58.0,419528.0,54.7934,54.8407,54.7084,54.8123,419528.0
2022-09-20 09:30:00,57.32,57.56,57.18,57.24,416165.0,54.1697,54.3965,54.0374,54.0941,416165.0
2022-09-20 10:00:00,57.25,57.43,57.08,57.43,288685.0,54.1036,54.2737,53.9429,54.2737,288685.0
2022-09-20 10:30:00,57.42,57.64,57.27,57.6,201083.0,54.2642,54.4721,54.1225,54.4343,201083.0
2022-09-20 11:00:00,57.6,57.6,57.35,57.4,221221.0,54.4343,54.4343,54.1981,54.2453,221221.0
2022-09-20 11:30:00,57.39,57.53,57.36,57.52,235211.0,54.2359,54.3682,54.2075,54.3587,235211.0
2022-09-20 12:00:00,57.52,57.53,57.39,57.41,174447.0,54.3587,54.3682,54.2359,54.2548,174447.0
2022-09-20 12:30:00,57.39,57.39,57.28,57.34,81789.0,54.2359,54.2359,54.1319,54.1886,81789.0
2022-09-20 13:00:00,57.33,57.38,57.13,57.14,111246.0,54.1792,54.2264,53.9902,53.9996,111246.0
2022-09-20 13:30:00,57.14,57.14,56.98,57.01,155965.0,53.9996,53.9996,53.8484,53.8768,155965.0
2022-09-20 14:00:00,57.01,57.07,56.88,57.05,333421.0,53.8768,53.9335,53.7539,53.9146,333421.0
2022-09-20 14:30:00,57.04,57.3,56.95,57.23,339137.0,53.9051,54.1508,53.82,54.0847,339137.0
2022-09-20 15:00:00,57.23,57.33,57.19,57.3,212532.0,54.0847,54.1792,54.0469,54.1508,212532.0
2022-09-20 15:30:00,57.31,57.53,57.26,57.4,683085.0,54.1603,54.3682,54.113,54.2453,683085.0
2022-09-21 09:30:00,57.34,57.37,57.17,57.22,437916.0,54.1886,54.217,54.028,54.0752,437916.0
2022-09-21 10:00:00,57.22,57.33,57.21,57.23,224852.0,54.0752,54.1792,54.0658,54.0847,224852.0
2022-09-21 10:30:00,57.23,57.31,57.12,57.26,438924.0,54.0847,54.1603,53.9807,54.113,438924.0
2022-09-21 11:00:00,57.27,57.27,57.01,57.07,338419.0,54.1225,54.1225,53.8768,53.9335,338419.0
2022-09-21 11:30:00,57.08,57.23,56.93,57.03,407141.0,53.9429,54.0847,53.8011,53.8957,407141.0
2022-09-21 12:00:00,57.03,57.07,56.88,56.98,139021.0,53.8957,53.9335,53.7539,53.8484,139021.0
2022-09-21 12:30:00,56.98,56.99,56.85,56.91,110429.0,53.8484,53.8579,53.7255,53.7822,110429.0
2022-09-21 13:00:00,56.91,56.97,56.9,56.93,209206.0,53.7822,53.8389,53.7728,53.8011,209206.0
2022-09-21 13:30:00,56.93,57.11,56.89,57.09,219672.0,53.8011,53.9713,53.7633,53.9524,219672.0
2022-09-21 14:00:00,57.06,57.07,56.38,56.67,354916.0,53.924,53.9335,53.2814,53.5554,354916.0
2022-09-21 14:30:00,56.65,57.42,56.57,57.22,572976.0,53.5365,54.2642,53.4609,54.0752,572976.0
2022-09-21 15:00:00,57.23,57.3,56.57,56.59,316199.0,54.0847,54.1508,53.4609,53.4798,316199.0
2022-09-21 15:30:00,56.58,56.73,56.36,56.43,778491.0,53.4704,53.6121,53.2625,53.3286,778491.0
2022-09-22 09:30:00,56.17,56.28,55.79,56.0,610757.0,53.0829,53.1869,52.7238,52.9223,610757.0
2022-09-22 10:00:00,55.99,56.27,55.87,56.08,924876.0,52.9128,53.1774,52.7994,52.9979,924876.0
2022-09-22 10:30:00,56.07,56.16,55.93,55.96,714779.0,52.9884,53.0735,52.8561,52.8845,714779.0
2022-09-22 11:00:00,55.95,56.04,55.85,55.93,345632.0,52.875,52.9601,52.7805,52.8561,345632.0
2022-09-22 11:30:00,55.94,56.1,55.9,56.03,436924.0,52.8656,53.0168,52.8278,52.9506,436924.0
2022-09-22 12:00:00,56.02,56.18,55.99,56.02,200803.0,52.9412,53.0924,52.9128,52.9412,200803.0
2022-09-22 12:30:00,56.03,56.12,55.93,56.02,232951.0,52.9506,53.0357,52.8561,52.9412,232951.0
2022-09-22 13:00:00,56.02,56.05,55.9,56.04,149165.0,52.9412,52.9695,52.8278,52.9601,149165.0
2022-09-22 13:30:00,56.04,56.12,56.01,56.1,301541.0,52.9601,53.0357,52.9317,53.0168,301541.0
2022-09-22 14:00:00,56.1,56.13,55.99,56.04,263448.0,53.0168,53.0451,52.9128,52.9601,263448.0
2022-09-22 14:30:00,56.04,56.39,56.02,56.39,457954.0,52.9601,53.2908,52.9412,53.2908,457954.0
2022-09-22 15:00:00,56.39,56.55,56.31,56.48,551561.0,53.2908,53.442,53.2152,53.3759,551561.0
2022-09-22 15:30:00,56.48,56.54,56.26,56.32,1206520.0,53.3759,53.4326,53.168,53.2247,1206520.0
2022-09-23 09:30:00,55.02,55.43,54.8,54.94,1311701.0,51.9961,52.3836,51.7882,51.9205,1311701.0
2022-09-23 10:00:00,54.95,55.26,54.92,55.18,634019.0,51.93,52.2229,51.9016,52.1473,634019.0
2022-09-23 10:30:00,55.17,55.17,54.8,54.81,610589.0,52.1379,52.1379,51.7882,51.7977,610589.0
2022-09-23 11:00:00,54.8,55.03,54.79,54.79,500300.0,51.7882,52.0056,51.7788,51.7788,500300.0
2022-09-23 11:30:00,54.8,54.89,54.62,54.7,480117.0,51.7882,51.8733,51.6181,51.6937,480117.0
2022-09-23 12:00:00,54.69,54.71,54.41,54.41,255671.0,51.6843,51.7032,51.4196,51.4196,255671.0
2022-09-23 12:30:00,54.41,54.55,54.35,54.49,277471.0,51.4196,51.552,51.3629,51.4952,277471.0
2022-09-23 13:00:00,54.5,54.65,54.46,54.46,265959.0,51.5047,51.6465,51.4669,51.4669,265959.0
2022-09-23 13:30:00,54.47,54.55,54.38,54.54,241470.0,51.4763,51.552,51.3913,51.5425,241470.0
2022-09-23 14:00:00,54.53,54.66,54.34,54.5,312761.0,51.5331,51.6559,51.3535,51.5047,312761.0
2022-09-23 14:30:00,54.5,54.58,54.35,54.36,328707.0,51.5047,51.5803,51.3629,51.3724,328707.0
2022-09-23 15:00:00,54.36,54.54,54.32,54.54,884477.0,51.3724,51.5425,51.3346,51.5425,884477.0
2022-09-23 15:30:00,54.53,54.73,54.46,54.59,1624971.0,51.5331,51.7221,51.4669,51.5898,1624971.0
2022-09-26 09:30:00,53.75,54.01,53.69,53.83,809874.0,50.7959,51.0416,50.7392,50.8715,809874.0
2022-09-26 10:00:00,53.83,53.86,53.63,53.84,680132.0,50.8715,50.8999,50.6825,50.881,680132.0
2022-09-26 10:30:00,53.84,53.91,53.67,53.71,630167.0,50.881,50.9471,50.7203,50.7581,630167.0
2022-09-26 11:00:00,53.71,53.84,53.57,53.58,394690.0,50.7581,50.881,50.6258,50.6353,394690.0
2022-09-26 11:30:00,53.58,53.61,53.05,53.3,988798.0,50.6353,50.6636,50.1344,50.3707,988798.0
2022-09-26 12:00:00,53.3,53.31,53.0,53.04,317255.0,50.3707,50.3801,50.0871,50.1249,317255.0
2022-09-26 12:30:00,53.04,53.16,52.93,53.15,579537.0,50.1249,50.2383,50.021,50.2289,579537.0
2022-09-26 13:00:00,53.14,53.16,52.8,52.86,367366.0,50.2194,50.2383,49.8981,49.9548,367366.0
2022-09-26 13:30:00,52.87,52.95,52.75,52.79,368472.0,49.9643,50.0399,49.8509,49.8887,368472.0
2022-09-26 14:00:00,52.79,53.04,52.78,52.8,449271.0,49.8887,50.1249,49.8792,49.8981,449271.0
2022-09-26 14:30:00,52.79,53.09,52.65,53.05,446027.0,49.8887,50.1722,49.7564,50.1344,446027.0
2022-09-26 15:00:00,53.05,53.15,52.86,53.0,595219.0,50.1344,50.2289,49.9548,50.0871,595219.0
2022-09-26 15:30:00,53.0,53.25,52.91,53.03,1264595.0,50.0871,50.3234,50.0021,50.1155,1264595.0
2022-09-27 09:30:00,53.48,54.01,53.35,53.73,907615.0,50.5408,51.0416,50.4179,50.777,907615.0
2022-09-27 10:00:00,53.73,53.73,53.48,53.54,651350.0,50.777,50.777,50.5408,50.5975,651350.0
2022-09-27 10:30:00,53.55,53.92,53.54,53.73,297334.0,50.6069,50.9566,50.5975,50.777,297334.0
2022-09-27 11:00:00,53.72,53.82,53.44,53.48,677677.0,50.7676,50.8621,50.503,50.5408,677677.0
2022-09-27 11:30:00,53.48,53.57,53.39,53.42,245190.0,50.5408,50.6258,50.4557,50.4841,245190.0
2022-09-27 12:00:00,53.41,53.55,53.29,53.51,433632.0,50.4746,50.6069,50.3612,50.5691,433632.0
2022-09-27 12:30:00,53.51,53.65,53.38,53.51,205987.0,50.5691,50.7014,50.4463,50.5691,205987.0
2022-09-27 13:00:00,53.51,53.52,53.33,53.46,198178.0,50.5691,50.5786,50.399,50.5219,198178.0
2022-09-27 13:30:00,53.44,53.5,53.3,53.37,285776.0,50.503,50.5597,50.3707,50.4368,285776.0
2022-09-27 14:00:00,53.36,53.44,53.25,53.32,197090.0,50.4274,50.503,50.3234,50.3896,197090.0
2022-09-27 14:30:00,53.32,53.59,53.3,53.55,232661.0,50.3896,50.6447,50.3707,50.6069,232661.0
2022-09-27 15:00:00,53.54,53.54,53.26,53.27,283780.0,50.5975,50.5975,50.3328,50.3423,283780.0
2022-09-27 15:30:00,53.28,53.35,53.14,53.25,709558.0,50.3518,50.4179,50.2194,50.3234,709558.0
2022-09-28 09:30:00,53.26,53.88,53.23,53.74,855286.0,50.3328,50.9188,50.3045,50.7865,855286.0
2022-09-28 10:00:00,53.75,53.93,53.61,53.92,513839.0,50.7959,50.966,50.6636,50.9566,513839.0
2022-09-28 10:30:00,53.92,54.24,53.85,54.18,543165.0,50.9566,51.259,50.8904,51.2023,543165.0
2022-09-28 11:00:00,54.18,54.34,54.12,54.23,400867.0,51.2023,51.3535,51.1456,51.2495,400867.0
2022-09-28 11:30:00,54.23,54.49,54.16,54.48,565445.0,51.2495,51.4952,51.1834,51.4858,565445.0
2022-09-28 12:00:00,54.48,54.62,54.38,54.45,302153.0,51.4858,51.6181,51.3913,51.4574,302153.0
2022-09-28 12:30:00,54.47,54.7,54.43,54.69,194140.0,51.4763,51.6937,51.4385,51.6843,194140.0
2022-09-28 13:00:00,54.69,54.89,54.63,54.76,333344.0,51.6843,51.8733,51.6276,51.7504,333344.0
2022-09-28 13:30:00,54.77,54.79,54.64,54.67,152018.0,51.7599,51.7788,51.637,51.6654,152018.0
2022-09-28 14:00:00,54.67,54.68,54.5,54.54,137956.0,51.6654,51.6748,51.5047,51.5425,137956.0
2022-09-28 14:30:00,54.55,54.65,54.51,54.62,149984.0,51.552,51.6465,51.5142,51.6181,149984.0
2022-09-28 15:00:00,54.62,54.83,54.6,54.79,240653.0,51.6181,51.8166,51.5992,51.7788,240653.0
2022-09-28 15:30:00,54.79,54.94,54.67,54.69,938553.0,51.7788,51.9205,51.6654,51.6843,938553.0
2022-09-29 09:30:00,54.74,54.85,54.32,54.49,944042.0,51.7315,51.8355,51.3346,51.4952,944042.0
2022-09-29 10:00:00,54.49,54.5,54.12,54.4,395031.0,51.4952,51.5047,51.1456,51.4102,395031.0
2022-09-29 10:30:00,54.4,54.52,54.24,54.51,453123.0,51.4102,51.5236,51.259,51.5142,453123.0
2022-09-29 11:00:00,54.51,54.8,54.48,54.56,340368.0,51.5142,51.7882,51.4858,51.5614,340368.0
2022-09-29 11:30:00,54.56,54.98,54.55,54.93,418977.0,51.5614,51.9583,51.552,51.9111,418977.0
2022-09-29 12:00:00,54.93,55.04,54.78,54.8,269277.0,51.9111,52.015,51.7693,51.7882,269277.0
2022-09-29 12:30:00,54.8,55.01,54.79,54.8,283874.0,51.7882,51.9867,51.7788,51.7882,283874.0
2022-09-29 13:00:00,54.8,54.89,54.73,54.8,152362.0,51.7882,51.8733,51.7221,51.7882,152362.0
2022-09-29 13:30:00,54.79,54.88,54.63,54.64,228763.0,51.7788,51.8638,51.6276,51.637,228763.0
2022-09-29 14:00:00,54.64,54.77,54.57,54.73,244129.0,51.637,51.7599,51.5709,51.7221,244129.0
2022-09-29 14:30:00,54.74,54.8,54.63,54.64,171296.0,51.7315,51.7882,51.6276,51.637,171296.0
2022-09-29 15:00:00,54.65,54.85,54.64,54.83,325867.0,51.6465,51.8355,51.637,51.8166,325867.0
2022-09-29 15:30:00,54.83,54.95,54.8,54.92,1022232.0,51.8166,51.93,51.7882,51.9016,1022232.0
2022-09-30 09:30:00,55.21,55.47,55.07,55.44,692465.0,52.1757,52.4214,52.0434,52.393,692465.0
2022-09-30 10:00:00,55.44,55.45,55.14,55.36,733509.0,52.393,52.4025,52.1095,52.3174,733509.0
2022-09-30 10:30:00,55.37,55.72,55.32,55.48,516633.0,52.3269,52.6576,52.2796,52.4308,516633.0
2022-09-30 11:00:00,55.48,55.72,55.38,55.55,366554.0,52.4308,52.6576,52.3363,52.497,366554.0
2022-09-30 11:30:00,55.55,55.59,55.01,55.07,276933.0,52.497,52.5348,51.9867,52.0434,276933.0
2022-09-30 12:00:00,55.07,55.14,54.98,55.07,167362.0,52.0434,52.1095,51.9583,52.0434,167362.0
2022-09-30 12:30:00,55.08,55.19,55.0,55.05,210434.0,52.0528,52.1568,51.9772,52.0245,210434.0
2022-09-30 13:00:00,55.05,55.1,54.95,55.08,138916.0,52.0245,52.0717,51.93,52.0528,138916.0
2022-09-30 13:30:00,55.08,55.1,54.95,54.99,95549.0,52.0528,52.0717,51.93,51.9678,95549.0
2022-09-30 14:00:00,54.98,55.1,54.95,55.06,170363.0,51.9583,52.0717,51.93,52.0339,170363.0
2022-09-30 14:30:00,55.07,55.14,54.9,54.94,254358.0,52.0434,52.1095,51.8827,51.9205,254358.0
2022-09-30 15:00:00,54.94,55.1,54.87,54.96,303321.0,51.9205,52.0717,51.8544,51.9394,303321.0
2022-09-30 15:30:00,54.96,55.05,54.76,54.83,1226651.0,51.9394,52.0245,51.7504,51.8166,1226651.0
2022-10-03 09:30:00,55.07,55.24,54.83,54.93,728166.0,52.0434,52.204,51.8166,51.9111,728166.0
2022-10-03 10:00:00,54.95,55.25,54.95,55.07,459309.0,51.93,52.2135,51.93,52.0434,459309.0
2022-10-03 10:30:00,55.07,55.35,55.04,55.27,383768.0,52.0434,52.308,52.015,52.2324,383768.0
2022-10-03 11:00:00,55.28,55.52,55.21,55.42,441698.0,52.2418,52.4686,52.1757,52.3741,441698.0
2022-10-03 11:30:00,55.41,55.45,55.13,55.2,244149.0,52.3647,52.4025,52.1001,52.1662,244149.0
2022-10-03 12:00:00,55.21,55.42,55.17,55.19,169566.0,52.1757,52.3741,52.1379,52.1568,169566.0
2022-10-03 12:30:00,55.18,55.25,55.0,55.11,161500.0,52.1473,52.2135,51.9772,52.0812,161500.0
2022-10-03 13:00:00,55.12,55.37,55.04,55.25,256253.0,52.0906,52.3269,52.015,52.2135,256253.0
2022-10-03 13:30:00,55.25,55.34,55.21,55.25,143240.0,52.2135,52.2985,52.1757,52.2135,143240.0
2022-10-03 14:00:00,55.25,55.43,55.25,55.41,167435.0,52.2135,52.3836,52.2135,52.3647,167435.0
2022-10-03 14:30:00,55.41,55.62,55.39,55.57,237770.0,52.3647,52.5631,52.3458,52.5159,237770.0
2022-10-03 15:00:00,55.56,55.67,55.46,55.61,222159.0,52.5064,52.6104,52.4119,52.5537,222159.0
2022-10-03 15:30:00,55.62,55.66,55.5,55.53,666529.0,52.5631,52.6009,52.4497,52.4781,666529.0
2022-10-04 09:30:00,56.34,56.88,56.12,56.74,758183.0,53.2436,53.7539,53.0357,53.6216,758183.0
2022-10-04 10:00:00,56.74,56.95,56.64,56.65,480245.0,53.6216,53.82,53.5271,53.5365,480245.0
2022-10-04 10:30:00,56.65,56.96,56.64,56.95,575879.0,53.5365,53.8295,53.5271,53.82,575879.0
2022-10-04 11:00:00,56.96,57.07,56.76,56.91,548073.0,53.8295,53.9335,53.6405,53.7822,548073.0
2022-10-04 11:30:00,56.92,57.0,56.79,56.89,398344.0,53.7917,53.8673,53.6688,53.7633,398344.0
2022-10-04 12:00:00,56.9,57.06,56.84,57.03,124455.0,53.7728,53.924,53.7161,53.8957,124455.0
2022-10-04 12:30:00,57.04,57.12,56.82,56.83,348515.0,53.9051,53.9807,53.6972,53.7066,348515.0
2022-10-04 13:00:00,56.82,56.91,56.78,56.85,290772.0,53.6972,53.7822,53.6594,53.7255,290772.0
2022-10-04 13:30:00,56.84,56.95,56.79,56.92,243121.0,53.7161,53.82,53.6688,53.7917,243121.0
2022-10-04 14:00:00,56.93,56.96,56.75,56.76,186334.0,53.8011,53.8295,53.631,53.6405,186334.0
2022-10-04 14:30:00,56.76,56.98,56.74,56.93,200922.0,53.6405,53.8484,53.6216,53.8011,200922.0
2022-10-04 15:00:00,56.92,56.94,56.73,56.83,297084.0,53.7917,53.8106,53.6121,53.7066,297084.0
2022-10-04 15:30:00,56.83,57.06,56.74,57.04,979827.0,53.7066,53.924,53.6216,53.9051,979827.0
2022-10-05 09:30:00,56.04,56.43,56.02,56.27,938439.0,52.9601,53.3286,52.9412,53.1774,938439.0
2022-10-05 10:00:00,56.25,56.28,56.04,56.14,626360.0,53.1585,53.1869,52.9601,53.0546,626360.0
2022-10-05 10:30:00,56.13,56.28,55.98,56.08,392558.0,53.0451,53.1869,52.9034,52.9979,392558.0
2022-10-05 11:00:00,56.08,56.36,56.04,56.32,1030674.0,52.9979,53.2625,52.9601,53.2247,1030674.0
2022-10-05 11:30:00,56.31,56.35,56.18,56.26,238216.0,53.2152,53.253,53.0924,53.168,238216.0
2022-10-05 12:00:00,56.26,56.47,56.11,56.44,212487.0,53.168,53.3664,53.0262,53.3381,212487.0
2022-10-05 12:30:00,56.44,56.59,56.41,56.53,232963.0,53.3381,53.4798,53.3097,53.4231,232963.0
2022-10-05 13:00:00,56.53,56.74,56.49,56.65,224485.0,53.4231,53.6216,53.3853,53.5365,224485.0
2022-10-05 13:30:00,56.65,56.68,56.58,56.61,212138.0,53.5365,53.5649,53.4704,53.4987,212138.0
2022-10-05 14:00:00,56.61,56.79,56.58,56.7,206770.0,53.4987,53.6688,53.4704,53.5838,206770.0
2022-10-05 14:30:00,56.7,56.74,56.6,56.7,191619.0,53.5838,53.6216,53.4893,53.5838,191619.0
2022-10-05 15:00:00,56.71,56.9,56.71,56.85,402954.0,53.5932,53.7728,53.5932,53.7255,402954.0
2022-10-05 15:30:00,56.85,56.91,56.56,56.7,1314250.0,53.7255,53.7822,53.4515,53.5838,1314250.0
2022-10-06 09:30:00,55.34,55.64,55.32,55.43,1426691.0,52.2985,52.582,52.2796,52.3836,1426691.0
2022-10-06 10:00:00,55.42,55.56,55.28,55.29,584198.0,52.3741,52.5064,52.2418,52.2513,584198.0
2022-10-06 10:30:00,55.29,55.42,55.16,55.31,424886.0,52.2513,52.3741,52.1284,52.2702,424886.0
2022-10-06 11:00:00,55.32,55.49,55.23,55.41,476671.0,52.2796,52.4403,52.1946,52.3647,476671.0
2022-10-06 11:30:00,55.41,55.42,54.8,54.8,558475.0,52.3647,52.3741,51.7882,51.7882,558475.0
2022-10-06 12:00:00,54.8,55.21,54.8,55.15,474463.0,51.7882,52.1757,51.7882,52.119,474463.0
2022-10-06 12:30:00,55.15,55.22,55.08,55.12,173213.0,52.119,52.1851,52.0528,52.0906,173213.0
2022-10-06 13:00:00,55.14,55.19,55.03,55.15,232982.0,52.1095,52.1568,52.0056,52.119,232982.0
2022-10-06 13:30:00,55.14,55.15,55.06,55.1,100001.0,52.1095,52.119,52.0339,52.0717,100001.0
2022-10-06 14:00:00,55.1,55.11,54.9,54.93,253118.0,52.0717,52.0812,51.8827,51.9111,253118.0
2022-10-06 14:30:00,54.93,54.98,54.69,54.87,450499.0,51.9111,51.9583,51.6843,51.8544,450499.0
2022-10-06 15:00:00,54.87,54.9,54.74,54.87,531108.0,51.8544,51.8827,51.7315,51.8544,531108.0
2022-10-06 15:30:00,54.88,55.02,54.73,54.91,1007970.0,51.8638,51.9961,51.7221,51.8922,1007970.0
2022-10-07 09:30:00,55.75,55.89,55.42,55.49,742867.0,52.686,52.8183,52.3741,52.4403,742867.0
2022-10-07 10:00:00,55.5,55.82,55.49,55.7,340510.0,52.4497,52.7522,52.4403,52.6387,340510.0
2022-10-07 10:30:00,55.7,56.03,55.61,55.94,639903.0,52.6387,52.9506,52.5537,52.8656,639903.0
2022-10-07 11:00:00,55.93,56.16,55.91,56.14,852274.0,52.8561,53.0735,52.8372,53.0546,852274.0
2022-10-07 11:30:00,56.14,56.2,55.97,56.0,410235.0,53.0546,53.1113,52.8939,52.9223,410235.0
2022-10-07 12:00:00,56.0,56.04,55.92,55.98,370067.0,52.9223,52.9601,52.8467,52.9034,370067.0
2022-10-07 12:30:00,55.98,56.02,55.87,55.87,164987.0,52.9034,52.9412,52.7994,52.7994,164987.0
2022-10-07 13:00:00,55.86,56.0,55.77,55.91,218943.0,52.79,52.9223,52.7049,52.8372,218943.0
2022-10-07 13:30:00,55.91,55.93,55.68,55.73,289687.0,52.8372,52.8561,52.6198,52.6671,289687.0
2022-10-07 14:00:00,55.73,55.84,55.6,55.62,332474.0,52.6671,52.7711,52.5442,52.5631,332474.0
2022-10-07 14:30:00,55.61,55.63,55.49,55.51,114576.0,52.5537,52.5726,52.4403,52.4592,114576.0
2022-10-07 15:00:00,55.51,55.54,55.25,55.28,275922.0,52.4592,52.4875,52.2135,52.2418,275922.0
2022-10-07 15:30:00,55.27,55.48,55.21,55.41,870552.0,52.2324,52.4308,52.1757,52.3647,870552.0
2022-10-10 09:30:00,54.88,54.98,54.66,54.72,515713.0,51.8638,51.9583,51.6559,51.7126,515713.0
2022-10-10 10:00:00,54.73,54.76,54.57,54.72,356474.0,51.7221,51.7504,51.5709,51.7126,356474.0
2022-10-10 10:30:00,54.71,54.81,54.54,54.71,376071.0,51.7032,51.7977,51.5425,51.7032,376071.0
2022-10-10 11:00:00,54.7,54.72,54.56,54.58,430153.0,51.6937,51.7126,51.5614,51.5803,430153.0
2022-10-10 11:30:00,54.57,54.64,54.36,54.36,340598.0,51.5709,51.637,51.3724,51.3724,340598.0
2022-10-10 12:00:00,54.36,54.54,54.33,54.35,201545.0,51.3724,51.5425,51.344,51.3629,201545.0
2022-10-10 12:30:00,54.38,54.44,54.31,54.33,117238.0,51.3913,51.448,51.3251,51.344,117238.0
2022-10-10 13:00:00,54.33,54.38,54.24,54.34,139934.0,51.344,51.3913,51.259,51.3535,139934.0
2022-10-10 13:30:00,54.34,54.67,54.32,54.58,341684.0,51.3535,51.6654,51.3346,51.5803,341684.0
2022-10-10 14:00:00,54.58,54.67,54.51,54.59,212437.0,51.5803,51.6654,51.5142,51.5898,212437.0
2022-10-10 14:30:00,54.59,54.67,54.48,54.5,200794.0,51.5898,51.6654,51.4858,51.5047,200794.0
2022-10-10 15:00:00,54.5,54.6,54.45,54.47,211314.0,51.5047,51.5992,51.4574,51.4763,211314.0
2022-10-10 15:30:00,54.48,54.56,54.17,54.22,1405818.0,51.4858,51.5614,51.1928,51.2401,1405818.0
2022-10-11 09:30:00,54.34,54.44,54.12,54.25,472494.0,51.3535,51.448,51.1456,51.2684,472494.0
2022-10-11 10:00:00,54.24,54.42,54.17,54.29,332542.0,51.259,51.4291,51.1928,51.3062,332542.0
2022-10-11 10:30:00,54.28,54.74,54.25,54.68,349668.0,51.2968,51.7315,51.2684,51.6748,349668.0
2022-10-11 11:00:00,54.69,54.85,54.63,54.79,338842.0,51.6843,51.8355,51.6276,51.7788,338842.0
2022-10-11 11:30:00,54.8,55.25,54.79,55.23,337231.0,51.7882,52.2135,51.7788,52.1946,337231.0
2022-10-11 12:00:00,55.24,55.37,55.14,55.35,260063.0,52.204,52.3269,52.1095,52.308,260063.0
2022-10-11 12:30:00,55.34,55.47,55.3,55.44,134592.0,52.2985,52.4214,52.2607,52.393,134592.0
2022-10-11 13:00:00,55.44,55.46,55.29,55.31,185467.0,52.393,52.4119,52.2513,52.2702,185467.0
2022-10-11 13:30:00,55.31,55.34,55.21,55.25,134883.0,52.2702,52.2985,52.1757,52.2135,134883.0
2022-10-11 14:00:00,55.25,56.08,55.1,56.08,1505696.0,52.2135,52.9979,52.0717,52.9979,1505696.0
2022-10-11 14:30:00,56.08,56.4,55.23,55.23,2418190.0,52.9979,53.3003,52.1946,52.1946,2418190.0
2022-10-11 15:00:00,55.23,55.46,55.07,55.22,789186.0,52.1946,52.4119,52.0434,52.1851,789186.0
2022-10-11 15:30:00,55.22,55.38,55.19,55.3,1262916.0,52.1851,52.3363,52.1568,52.2607,1262916.0
2022-10-12 09:30:00,54.93,55.37,54.71,55.18,754529.0,51.9111,52.3269,51.7032,52.1473,754529.0
2022-10-12 10:00:00,55.18,55.34,55.06,55.22,331448.0,52.1473,52.2985,52.0339,52.1851,331448.0
2022-10-12 10:30:00,55.23,55.34,55.1,55.24,261867.0,52.1946,52.2985,52.0717,52.204,261867.0
2022-10-12 11:00:00,55.24,55.43,55.15,55.18,318290.0,52.204,52.3836,52.119,52.1473,318290.0
2022-10-12 11:30:00,55.18,55.28,55.08,55.14,287739.0,52.1473,52.2418,52.0528,52.1095,287739.0
2022-10-12 12:00:00,55.14,55.19,54.96,55.0,150312.0,52.1095,52.1568,51.9394,51.9772,150312.0
2022-10-12 12:30:00,55.0,55.06,54.88,55.04,143312.0,51.9772,52.0339,51.8638,52.015,143312.0
2022-10-12 13:00:00,55.03,55.08,54.97,55.04,202563.0,52.0056,52.0528,51.9489,52.015,202563.0
2022-10-12 13:30:00,55.04,55.07,54.96,55.04,156276.0,52.015,52.0434,51.9394,52.015,156276.0
2022-10-12 14:00:00,55.06,55.29,55.03,55.2,338176.0,52.0339,52.2513,52.0056,52.1662,338176.0
2022-10-12 14:30:00,55.2,55.29,55.09,55.26,711908.0,52.1662,52.2513,52.0623,52.2229,711908.0
2022-10-12 15:00:00,55.27,55.29,55.12,55.2,240849.0,52.2324,52.2513,52.0906,52.1662,240849.0
2022-10-12 15:30:00,55.2,55.28,55.03,55.05,809501.0,52.1662,52.2418,52.0056,52.0245,809501.0
2022-10-13 09:30:00,54.18,54.64,53.98,54.63,640540.0,51.2023,51.637,51.0133,51.6276,640540.0
2022-10-13 10:00:00,54.64,54.81,54.43,54.51,296520.0,51.637,51.7977,51.4385,51.5142,296520.0
2022-10-13 10:30:00,54.49,54.71,54.48,54.64,413366.0,51.4952,51.7032,51.4858,51.637,413366.0
2022-10-13 11:00:00,54.65,55.52,54.65,55.34,830275.0,51.6465,52.4686,51.6465,52.2985,830275.0
2022-10-13 11:30:00,55.36,55.98,55.28,55.67,517632.0,52.3174,52.9034,52.2418,52.6104,517632.0
2022-10-13 12:00:00,55.68,55.82,55.43,55.45,225353.0,52.6198,52.7522,52.3836,52.4025,225353.0
2022-10-13 12:30:00,55.45,55.6,55.36,55.56,277412.0,52.4025,52.5442,52.3174,52.5064,277412.0
2022-10-13 13:00:00,55.55,55.78,55.48,55.71,212046.0,52.497,52.7144,52.4308,52.6482,212046.0
2022-10-13 13:30:00,55.71,55.82,55.69,55.73,239887.0,52.6482,52.7522,52.6293,52.6671,239887.0
2022-10-13 14:00:00,55.73,55.74,55.42,55.47,221682.0,52.6671,52.6765,52.3741,52.4214,221682.0
2022-10-13 14:30:00,55.47,55.72,55.46,55.68,198861.0,52.4214,52.6576,52.4119,52.6198,198861.0
2022-10-13 15:00:00,55.66,55.7,55.52,55.55,351935.0,52.6009,52.6387,52.4686,52.497,351935.0
2022-10-13 15:30:00,55.55,55.63,55.41,55.52,799938.0,52.497,52.5726,52.3647,52.4686,799938.0
2022-10-14 09:30:00,56.21,56.5,55.7,55.7,1021608.0,53.1207,53.3948,52.6387,52.6387,1021608.0
2022-10-14 10:00:00,55.71,55.71,55.16,55.36,694214.0,52.6482,52.6482,52.1284,52.3174,694214.0
2022-10-14 10:30:00,55.37,55.57,55.2,55.55,333333.0,52.3269,52.5159,52.1662,52.497,333333.0
2022-10-14 11:00:00,55.56,55.68,55.33,55.42,288468.0,52.5064,52.6198,52.2891,52.3741,288468.0
2022-10-14 11:30:00,55.43,55.43,55.16,55.21,328842.0,52.3836,52.3836,52.1284,52.1757,328842.0
2022-10-14 12:00:00,55.19,55.32,54.98,55.21,224901.0,52.1568,52.2796,51.9583,52.1757,224901.0
2022-10-14 12:30:00,55.2,55.27,55.04,55.07,174913.0,52.1662,52.2324,52.015,52.0434,174913.0
2022-10-14 13:00:00,55.07,55.18,55.04,55.1,262033.0,52.0434,52.1473,52.015,52.0717,262033.0
2022-10-14 13:30:00,55.1,55.2,55.01,55.15,270562.0,52.0717,52.1662,51.9867,52.119,270562.0
2022-10-14 14:00:00,55.14,55.17,55.0,55.07,210052.0,52.1095,52.1379,51.9772,52.0434,210052.0
2022-10-14 14:30:00,55.07,55.22,54.94,55.15,401093.0,52.0434,52.1851,51.9205,52.119,401093.0
2022-10-14 15:00:00,55.15,55.2,54.97,55.04,349942.0,52.119,52.1662,51.9489,52.015,349942.0
2022-10-14 15:30:00,55.04,55.11,54.82,54.99,1398547.0,52.015,52.0812,51.8071,51.9678,1398547.0
2022-10-17 09:30:00,56.51,56.74,56.35,56.49,699589.0,53.4042,53.6216,53.253,53.3853,699589.0
2022-10-17 10:00:00,56.5,56.63,56.39,56.51,346763.0,53.3948,53.5176,53.2908,53.4042,346763.0
2022-10-17 10:30:00,56.5,56.64,56.4,56.45,296585.0,53.3948,53.5271,53.3003,53.3475,296585.0
2022-10-17 11:00:00,56.46,56.5,56.22,56.38,223266.0,53.357,53.3948,53.1302,53.2814,223266.0
2022-10-17 11:30:00,56.38,56.55,56.27,56.5,527467.0,53.2814,53.442,53.1774,53.3948,527467.0
2022-10-17 12:00:00,56.51,56.56,56.37,56.44,258021.0,53.4042,53.4515,53.2719,53.3381,258021.0
2022-10-17 12:30:00,56.44,56.48,56.34,56.4,119254.0,53.3381,53.3759,53.2436,53.3003,119254.0
2022-10-17 13:00:00,56.38,56.44,56.34,56.4,90715.0,53.2814,53.3381,53.2436,53.3003,90715.0
2022-10-17 13:30:00,56.41,56.45,56.35,56.41,109236.0,53.3097,53.3475,53.253,53.3097,109236.0
2022-10-17 14:00:00,56.41,56.47,56.27,56.3,196218.0,53.3097,53.3664,53.1774,53.2058,196218.0
2022-10-17 14:30:00,56.31,56.33,56.19,56.22,98769.0,53.2152,53.2341,53.1018,53.1302,98769.0
2022-10-17 15:00:00,56.23,56.24,56.11,56.19,143005.0,53.1396,53.1491,53.0262,53.1018,143005.0
2022-10-17 15:30:00,56.2,56.27,56.14,56.18,484997.0,53.1113,53.1774,53.0546,53.0924,484997.0
2022-10-18 09:30:00,56.56,56.59,56.17,56.26,476408.0,53.4515,53.4798,53.0829,53.168,476408.0
2022-10-18 10:00:00,56.27,56.3,55.92,55.97,320479.0,53.1774,53.2058,52.8467,52.8939,320479.0
2022-10-18 10:30:00,55.98,56.12,55.93,56.08,288621.0,52.9034,53.0357,52.8561,52.9979,288621.0
2022-10-18 11:00:00,56.08,56.12,55.84,55.86,419570.0,52.9979,53.0357,52.7711,52.79,419570.0
2022-10-18 11:30:00,55.86,55.87,55.65,55.78,235163.0,52.79,52.7994,52.5915,52.7144,235163.0
2022-10-18 12:00:00,55.78,55.9,55.64,55.83,159002.0,52.7144,52.8278,52.582,52.7616,159002.0
2022-10-18 12:30:00,55.83,56.03,55.79,55.93,153089.0,52.7616,52.9506,52.7238,52.8561,153089.0
2022-10-18 13:00:00,55.93,55.97,55.8,55.97,111124.0,52.8561,52.8939,52.7333,52.8939,111124.0
2022-10-18 13:30:00,55.98,56.06,55.92,55.97,133870.0,52.9034,52.979,52.8467,52.8939,133870.0
2022-10-18 14:00:00,55.98,56.0,55.85,55.9,130964.0,52.9034,52.9223,52.7805,52.8278,130964.0
2022-10-18 14:30:00,55.91,55.92,55.64,55.73,162442.0,52.8372,52.8467,52.582,52.6671,162442.0
2022-10-18 15:00:00,55.73,55.77,55.62,55.77,193692.0,52.6671,52.7049,52.5631,52.7049,193692.0
2022-10-18 15:30:00,55.76,56.03,55.74,56.0,719425.0,52.6955,52.9506,52.6765,52.9223,719425.0
2022-10-19 09:30:00,55.94,56.01,55.27,55.3,390324.0,52.8656,52.9317,52.2324,52.2607,390324.0
2022-10-19 10:00:00,55.29,55.42,55.2,55.4,343094.0,52.2513,52.3741,52.1662,52.3552,343094.0
2022-10-19 10:30:00,55.41,55.48,55.32,55.38,234954.0,52.3647,52.4308,52.2796,52.3363,234954.0
2022-10-19 11:00:00,55.38,55.41,55.21,55.22,160745.0,52.3363,52.3647,52.1757,52.1851,160745.0
2022-10-19 11:30:00,55.22,55.32,55.16,55.23,99037.0,52.1851,52.2796,52.1284,52.1946,99037.0
2022-10-19 12:00:00,55.23,55.25,54.96,55.0,107994.0,52.1946,52.2135,51.9394,51.9772,107994.0
2022-10-19 12:30:00,54.99,55.05,54.85,54.89,70522.0,51.9678,52.0245,51.8355,51.8733,70522.0
2022-10-19 13:00:00,54.89,54.92,54.72,54.85,248319.0,51.8733,51.9016,51.7126,51.8355,248319.0
2022-10-19 13:30:00,54.85,54.88,54.69,54.74,362779.0,51.8355,51.8638,51.6843,51.7315,362779.0
2022-10-19 14:00:00,54.74,54.79,54.69,54.72,505360.0,51.7315,51.7788,51.6843,51.7126,505360.0
2022-10-19 14:30:00,54.72,54.73,54.49,54.53,312521.0,51.7126,51.7221,51.4952,51.5331,312521.0
2022-10-19 15:00:00,54.53,54.61,54.38,54.41,727956.0,51.5331,51.6087,51.3913,51.4196,727956.0
2022-10-19 15:30:00,54.41,54.53,54.34,54.52,1559055.0,51.4196,51.5331,51.3535,51.5236,1559055.0
2022-10-20 09:30:00,53.67,53.96,53.52,53.89,991437.0,50.7203,50.9944,50.5786,50.9282,991437.0
2022-10-20 10:00:00,53.89,54.3,53.82,54.28,536616.0,50.9282,51.3157,50.8621,51.2968,536616.0
2022-10-20 10:30:00,54.28,54.53,54.2,54.47,548132.0,51.2968,51.5331,51.2212,51.4763,548132.0
2022-10-20 11:00:00,54.47,54.65,54.39,54.57,721787.0,51.4763,51.6465,51.4007,51.5709,721787.0
2022-10-20 11:30:00,54.56,54.78,54.38,54.39,297352.0,51.5614,51.7693,51.3913,51.4007,297352.0
2022-10-20 12:00:00,54.39,54.4,54.15,54.21,133146.0,51.4007,51.4102,51.1739,51.2306,133146.0
2022-10-20 12:30:00,54.19,54.32,54.17,54.31,110500.0,51.2117,51.3346,51.1928,51.3251,110500.0
2022-10-20 13:00:00,54.3,54.31,54.11,54.13,133800.0,51.3157,51.3251,51.1361,51.155,133800.0
2022-10-20 13:30:00,54.13,54.29,54.08,54.22,158177.0,51.155,51.3062,51.1078,51.2401,158177.0
2022-10-20 14:00:00,54.21,54.22,54.07,54.15,116575.0,51.2306,51.2401,51.0983,51.1739,116575.0
2022-10-20 14:30:00,54.15,54.25,54.13,54.17,106372.0,51.1739,51.2684,51.155,51.1928,106372.0
2022-10-20 15:00:00,54.16,54.29,54.11,54.2,163808.0,51.1834,51.3062,51.1361,51.2212,163808.0
2022-10-20 15:30:00,54.2,54.4,54.15,54.34,506047.0,51.2212,51.4102,51.1739,51.3535,506047.0
2022-10-21 09:30:00,53.99,54.53,53.78,54.52,483677.0,51.0227,51.5331,50.8243,51.5236,483677.0
2022-10-21 10:00:00,54.55,54.64,54.31,54.32,237862.0,51.552,51.637,51.3251,51.3346,237862.0
2022-10-21 10:30:00,54.34,54.6,54.23,54.34,217205.0,51.3535,51.5992,51.2495,51.3535,217205.0
2022-10-21 11:00:00,54.35,54.66,54.24,54.64,212976.0,51.3629,51.6559,51.259,51.637,212976.0
2022-10-21 11:30:00,54.65,54.71,54.35,54.7,245819.0,51.6465,51.7032,51.3629,51.6937,245819.0
2022-10-21 12:00:00,54.73,54.87,54.49,54.52,196181.0,51.7221,51.8544,51.4952,51.5236,196181.0
2022-10-21 12:30:00,54.54,54.81,54.52,54.73,99881.0,51.5425,51.7977,51.5236,51.7221,99881.0
2022-10-21 13:00:00,54.73,54.81,54.69,54.79,91500.0,51.7221,51.7977,51.6843,51.7788,91500.0
2022-10-21 13:30:00,54.79,54.87,54.74,54.8,99863.0,51.7788,51.8544,51.7315,51.7882,99863.0
2022-10-21 14:00:00,54.81,54.9,54.74,54.79,105457.0,51.7977,51.8827,51.7315,51.7788,105457.0
2022-10-21 14:30:00,54.79,54.95,54.78,54.91,157836.0,51.7788,51.93,51.7693,51.8922,157836.0
2022-10-21 15:00:00,54.92,55.07,54.86,55.05,183918.0,51.9016,52.0434,51.8449,52.0245,183918.0
2022-10-21 15:30:00,55.05,55.06,54.89,54.98,638946.0,52.0245,52.0339,51.8733,51.9583,638946.0
2022-10-24 09:30:00,55.08,55.68,55.01,55.62,551339.0,52.0528,52.6198,51.9867,52.5631,551339.0
2022-10-24 10:00:00,55.62,55.63,55.0,55.13,241518.0,52.5631,52.5726,51.9772,52.1001,241518.0
2022-10-24 10:30:00,55.12,55.54,55.1,55.49,261165.0,52.0906,52.4875,52.0717,52.4403,261165.0
2022-10-24 11:00:00,55.48,55.55,55.38,55.45,243190.0,52.4308,52.497,52.3363,52.4025,243190.0
2022-10-24 11:30:00,55.46,55.55,55.28,55.54,268674.0,52.4119,52.497,52.2418,52.4875,268674.0
2022-10-24 12:00:00,55.53,55.58,55.43,55.46,130229.0,52.4781,52.5253,52.3836,52.4119,130229.0
2022-10-24 12:30:00,55.47,55.49,55.36,55.39,88753.0,52.4214,52.4403,52.3174,52.3458,88753.0
2022-10-24 13:00:00,55.39,55.41,55.23,55.25,170959.0,52.3458,52.3647,52.1946,52.2135,170959.0
2022-10-24 13:30:00,55.24,55.26,55.08,55.18,242217.0,52.204,52.2229,52.0528,52.1473,242217.0
2022-10-24 14:00:00,55.19,55.27,55.07,55.11,190990.0,52.1568,52.2324,52.0434,52.0812,190990.0
2022-10-24 14:30:00,55.11,55.31,55.09,55.23,196983.0,52.0812,52.2702,52.0623,52.1946,196983.0
2022-10-24 15:00:00,55.24,55.29,55.21,55.25,226262.0,52.204,52.2513,52.1757,52.2135,226262.0
2022-10-24 15:30:00,55.24,55.26,55.08,55.19,732807.0,52.204,52.2229,52.0528,52.1568,732807.0
2022-10-25 09:30:00,55.73,56.22,55.57,56.16,660826.0,52.6671,53.1302,52.5159,53.0735,660826.0
2022-10-25 10:00:00,56.17,56.19,55.92,56.05,360022.0,53.0829,53.1018,52.8467,52.9695,360022.0
2022-10-25 10:30:00,56.06,56.06,55.85,55.88,370393.0,52.979,52.979,52.7805,52.8089,370393.0
2022-10-25 11:00:00,55.88,56.07,55.84,56.02,504500.0,52.8089,52.9884,52.7711,52.9412,504500.0
2022-10-25 11:30:00,56.01,56.07,55.78,55.81,385004.0,52.9317,52.9884,52.7144,52.7427,385004.0
2022-10-25 12:00:00,55.8,55.83,55.71,55.73,155729.0,52.7333,52.7616,52.6482,52.6671,155729.0
2022-10-25 12:30:00,55.73,55.78,55.62,55.65,162334.0,52.6671,52.7144,52.5631,52.5915,162334.0
2022-10-25 13:00:00,55.65,55.69,55.51,55.6,425479.0,52.5915,52.6293,52.4592,52.5442,425479.0
2022-10-25 13:30:00,55.6,55.68,55.5,55.58,296884.0,52.5442,52.6198,52.4497,52.5253,296884.0
2022-10-25 14:00:00,55.58,55.74,55.57,55.65,140819.0,52.5253,52.6765,52.5159,52.5915,140819.0
2022-10-25 14:30:00,55.66,55.75,55.61,55.71,234800.0,52.6009,52.686,52.5537,52.6482,234800.0
2022-10-25 15:00:00,55.72,55.8,55.65,55.79,270374.0,52.6576,52.7333,52.5915,52.7238,270374.0
2022-10-25 15:30:00,55.79,55.92,55.73,55.91,684790.0,52.7238,52.8467,52.6671,52.8372,684790.0
2022-10-26 09:30:00,57.51,57.99,57.42,57.86,1009566.0,54.3493,54.8029,54.2642,54.68,1009566.0
2022-10-26 10:00:00,57.87,58.18,57.86,58.02,617328.0,54.6895,54.9824,54.68,54.8312,617328.0
2022-10-26 10:30:00,58.02,58.04,57.77,57.96,659823.0,54.8312,54.8501,54.595,54.7745,659823.0
2022-10-26 11:00:00,57.95,58.26,57.94,58.14,770274.0,54.7651,55.0581,54.7556,54.9446,770274.0
2022-10-26 11:30:00,58.15,58.33,58.07,58.13,344872.0,54.9541,55.1242,54.8785,54.9352,344872.0
2022-10-26 12:00:00,58.13,58.19,58.04,58.08,161608.0,54.9352,54.9919,54.8501,54.8879,161608.0
2022-10-26 12:30:00,58.08,58.13,57.99,58.02,226095.0,54.8879,54.9352,54.8029,54.8312,226095.0
2022-10-26 13:00:00,58.02,58.09,57.98,58.02,196058.0,54.8312,54.8974,54.7934,54.8312,196058.0
2022-10-26 13:30:00,58.02,58.12,58.0,58.08,200475.0,54.8312,54.9257,54.8123,54.8879,200475.0
2022-10-26 14:00:00,58.08,58.15,58.02,58.03,147904.0,54.8879,54.9541,54.8312,54.8407,147904.0
2022-10-26 14:30:00,58.02,58.11,57.99,58.02,201028.0,54.8312,54.9163,54.8029,54.8312,201028.0
2022-10-26 15:00:00,58.02,58.08,57.9,58.02,487937.0,54.8312,54.8879,54.7178,54.8312,487937.0
2022-10-26 15:30:00,58.02,58.16,57.91,57.98,849449.0,54.8312,54.9635,54.7273,54.7934,849449.0
2022-10-27 09:30:00,57.68,57.7,57.41,57.53,469854.0,54.5099,54.5288,54.2548,54.3682,469854.0
2022-10-27 10:00:00,57.53,58.01,57.53,57.91,325470.0,54.3682,54.8218,54.3682,54.7273,325470.0
2022-10-27 10:30:00,57.9,57.99,57.64,57.65,175593.0,54.7178,54.8029,54.4721,54.4816,175593.0
2022-10-27 11:00:00,57.65,57.89,57.63,57.79,248940.0,54.4816,54.7084,54.4627,54.6139,248940.0
2022-10-27 11:30:00,57.79,57.79,57.52,57.55,142389.0,54.6139,54.6139,54.3587,54.3871,142389.0
2022-10-27 12:00:00,57.53,57.66,57.49,57.51,126432.0,54.3682,54.491,54.3304,54.3493,126432.0
2022-10-27 12:30:00,57.51,57.68,57.51,57.63,121185.0,54.3493,54.5099,54.3493,54.4627,121185.0
2022-10-27 13:00:00,57.63,57.79,57.61,57.68,95387.0,54.4627,54.6139,54.4438,54.5099,95387.0
2022-10-27 13:30:00,57.68,57.7,57.59,57.61,53432.0,54.5099,54.5288,54.4249,54.4438,53432.0
2022-10-27 14:00:00,57.6,57.63,57.57,57.58,80669.0,54.4343,54.4627,54.406,54.4154,80669.0
2022-10-27 14:30:00,57.58,57.63,57.53,57.56,91103.0,54.4154,54.4627,54.3682,54.3965,91103.0
2022-10-27 15:00:00,57.57,57.68,57.49,57.65,134564.0,54.406,54.5099,54.3304,54.4816,134564.0
2022-10-27 15:30:00,57.64,57.72,57.51,57.63,445493.0,54.4721,54.5477,54.3493,54.4627,445493.0
2022-10-28 09:30:00,58.4,58.4,58.0,58.17,577762.0,55.1904,55.1904,54.8123,54.973,577762.0
2022-10-28 10:00:00,58.16,58.31,58.0,58.27,303610.0,54.9635,55.1053,54.8123,55.0675,303610.0
2022-10-28 10:30:00,58.28,58.43,58.23,58.39,176902.0,55.077,55.2187,55.0297,55.1809,176902.0
2022-10-28 11:00:00,58.39,58.56,58.3,58.53,285046.0,55.1809,55.3416,55.0959,55.3132,285046.0
2022-10-28 11:30:00,58.53,58.65,58.45,58.51,294233.0,55.3132,55.4266,55.2376,55.2943,294233.0
2022-10-28 12:00:00,58.5,58.66,58.49,58.57,125508.0,55.2849,55.4361,55.2754,55.351,125508.0
2022-10-28 12:30:00,58.57,58.61,58.48,58.59,144413.0,55.351,55.3888,55.266,55.3699,144413.0
2022-10-28 13:00:00,58.6,58.74,58.59,58.73,179109.0,55.3794,55.5117,55.3699,55.5022,179109.0
2022-10-28 13:30:00,58.72,58.77,58.52,58.55,168012.0,55.4928,55.54,55.3038,55.3321,168012.0
2022-10-28 14:00:00,58.55,58.6,58.41,58.53,261655.0,55.3321,55.3794,55.1998,55.3132,261655.0
2022-10-28 14:30:00,58.53,58.64,58.49,58.62,167284.0,55.3132,55.4172,55.2754,55.3983,167284.0
2022-10-28 15:00:00,58.62,58.83,58.61,58.8,473675.0,55.3983,55.5967,55.3888,55.5684,473675.0
2022-10-28 15:30:00,58.79,58.85,58.66,58.69,758838.0,55.5589,55.6156,55.4361,55.4644,758838.0
2022-10-31 09:30:00,58.37,58.9,58.36,58.85,881389.0,55.162,55.6629,55.1526,55.6156,881389.0
2022-10-31 10:00:00,58.84,59.09,58.76,58.85,303255.0,55.6062,55.8424,55.5306,55.6156,303255.0
2022-10-31 10:30:00,58.86,58.96,58.8,58.94,268463.0,55.6251,55.7196,55.5684,55.7007,268463.0
2022-10-31 11:00:00,58.95,59.31,58.94,59.29,475164.0,55.7101,56.0503,55.7007,56.0314,475164.0
2022-10-31 11:30:00,59.29,59.34,59.06,59.11,396753.0,56.0314,56.0787,55.8141,55.8613,396753.0
2022-10-31 12:00:00,59.11,59.18,59.02,59.07,360884.0,55.8613,55.9275,55.7763,55.8235,360884.0
2022-10-31 12:30:00,59.07,59.07,58.85,58.94,202583.0,55.8235,55.8235,55.6156,55.7007,202583.0
2022-10-31 13:00:00,58.95,59.18,58.9,59.16,212410.0,55.7101,55.9275,55.6629,55.9086,212410.0
2022-10-31 13:30:00,59.17,59.2,59.04,59.08,248410.0,55.918,55.9464,55.7952,55.833,248410.0
2022-10-31 14:00:00,59.07,59.11,58.95,58.95,156630.0,55.8235,55.8613,55.7101,55.7101,156630.0
2022-10-31 14:30:00,58.93,59.08,58.92,58.96,217518.0,55.6912,55.833,55.6818,55.7196,217518.0
2022-10-31 15:00:00,58.96,58.96,58.69,58.88,279689.0,55.7196,55.7196,55.4644,55.644,279689.0
2022-10-31 15:30:00,58.88,58.98,58.73,58.83,515936.0,55.644,55.7385,55.5022,55.5967,515936.0
2022-11-01 09:30:00,59.9,59.92,59.63,59.76,795659.0,56.6079,56.6268,56.3528,56.4756,795659.0
2022-11-01 10:00:00,59.77,59.78,59.49,59.72,425755.0,56.4851,56.4945,56.2205,56.4378,425755.0
2022-11-01 10:30:00,59.72,59.77,59.04,59.1,209363.0,56.4378,56.4851,55.7952,55.8519,209363.0
2022-11-01 11:00:00,59.1,59.26,58.96,59.23,342678.0,55.8519,56.0031,55.7196,55.9747,342678.0
2022-11-01 11:30:00,59.23,59.3,59.07,59.29,152803.0,55.9747,56.0409,55.8235,56.0314,152803.0
2022-11-01 12:00:00,59.29,59.48,59.18,59.31,192483.0,56.0314,56.211,55.9275,56.0503,192483.0
2022-11-01 12:30:00,59.29,59.35,59.17,59.2,237975.0,56.0314,56.0881,55.918,55.9464,237975.0
2022-11-01 13:00:00,59.2,59.5,59.17,59.46,230482.0,55.9464,56.2299,55.918,56.1921,230482.0
2022-11-01 13:30:00,59.46,59.75,59.45,59.75,239230.0,56.1921,56.4662,56.1826,56.4662,239230.0
2022-11-01 14:00:00,59.74,59.83,59.72,59.83,255827.0,56.4567,56.5418,56.4378,56.5418,255827.0
2022-11-01 14:30:00,59.83,60.0,59.75,60.0,279983.0,56.5418,56.7024,56.4662,56.7024,279983.0
2022-11-01 15:00:00,59.99,60.02,59.88,59.91,341422.0,56.693,56.7213,56.589,56.6174,341422.0
2022-11-01 15:30:00,59.91,60.0,59.84,59.85,703284.0,56.6174,56.7024,56.5512,56.5607,703284.0
2022-11-02 09:30:00,60.3,60.31,59.88,60.22,412536.0,56.9859,56.9954,56.589,56.9103,412536.0
2022-11-02 10:00:00,60.23,60.4,60.18,60.21,253668.0,56.9198,57.0804,56.8725,56.9009,253668.0
2022-11-02 10:30:00,60.2,60.27,60.15,60.2,200188.0,56.8914,56.9576,56.8442,56.8914,200188.0
2022-11-02 11:00:00,60.21,60.29,60.12,60.21,259702.0,56.9009,56.9765,56.8158,56.9009,259702.0
2022-11-02 11:30:00,60.21,60.3,60.11,60.3,145839.0,56.9009,56.9859,56.8064,56.9859,145839.0
2022-11-02 12:00:00,60.3,60.36,60.23,60.3,279553.0,56.9859,57.0426,56.9198,56.9859,279553.0
2022-11-02 12:30:00,60.3,60.53,60.26,60.43,178491.0,56.9859,57.2033,56.9481,57.1088,178491.0
2022-11-02 13:00:00,60.43,60.45,60.34,60.4,74368.0,57.1088,57.1277,57.0237,57.0804,74368.0
2022-11-02 13:30:00,60.39,60.7,60.37,60.69,266323.0,57.071,57.3639,57.0521,57.3545,266323.0
2022-11-02 14:00:00,60.7,61.3,60.61,61.23,467376.0,57.3639,57.931,57.2789,57.8648,467376.0
2022-11-02 14:30:00,61.24,61.28,60.06,60.31,1237065.0,57.8743,57.9121,56.7591,56.9954,1237065.0
2022-11-02 15:00:00,60.29,60.57,59.76,59.88,390613.0,56.9765,57.2411,56.4756,56.589,390613.0
2022-11-02 15:30:00,59.87,59.97,59.68,59.7,715586.0,56.5796,56.6741,56.4,56.4189,715586.0
2022-11-03 09:30:00,58.92,59.13,58.85,59.07,440252.0,55.6818,55.8802,55.6156,55.8235,440252.0
2022-11-03 10:00:00,59.08,59.55,59.02,59.48,386219.0,55.833,56.2772,55.7763,56.211,386219.0
2022-11-03 10:30:00,59.48,59.48,59.23,59.37,215732.0,56.211,56.211,55.9747,56.107,215732.0
2022-11-03 11:00:00,59.37,59.45,59.19,59.29,234568.0,56.107,56.1826,55.9369,56.0314,234568.0
2022-11-03 11:30:00,59.29,59.43,59.19,59.41,189093.0,56.0314,56.1637,55.9369,56.1448,189093.0
2022-11-03 12:00:00,59.42,59.65,59.39,59.6,243985.0,56.1543,56.3717,56.1259,56.3244,243985.0
2022-11-03 12:30:00,59.6,59.82,59.6,59.75,305373.0,56.3244,56.5323,56.3244,56.4662,305373.0
2022-11-03 13:00:00,59.76,59.78,59.7,59.77,140296.0,56.4756,56.4945,56.4189,56.4851,140296.0
2022-11-03 13:30:00,59.77,59.87,59.77,59.8,132062.0,56.4851,56.5796,56.4851,56.5134,132062.0
2022-11-03 14:00:00,59.8,59.98,59.77,59.97,169878.0,56.5134,56.6835,56.4851,56.6741,169878.0
2022-11-03 14:30:00,59.98,60.0,59.88,59.93,128757.0,56.6835,56.7024,56.589,56.6363,128757.0
2022-11-03 15:00:00,59.93,60.03,59.92,60.02,277863.0,56.6363,56.7308,56.6268,56.7213,277863.0
2022-11-03 15:30:00,60.02,60.09,59.87,59.92,715780.0,56.7213,56.7875,56.5796,56.6268,715780.0
2022-11-04 09:30:00,60.37,60.57,60.22,60.41,481575.0,57.0521,57.2411,56.9103,57.0899,481575.0
2022-11-04 10:00:00,60.42,61.05,60.4,60.98,309389.0,57.0993,57.6947,57.0804,57.6286,309389.0
2022-11-04 10:30:00,60.98,61.14,60.89,60.94,305111.0,57.6286,57.7798,57.5435,57.5908,305111.0
2022-11-04 11:00:00,60.97,61.09,60.85,60.85,309609.0,57.6191,57.7325,57.5057,57.5057,309609.0
2022-11-04 11:30:00,60.85,61.03,60.55,60.61,278940.0,57.5057,57.6758,57.2222,57.2789,278940.0
2022-11-04 12:00:00,60.6,60.88,60.49,60.86,274982.0,57.2694,57.5341,57.1655,57.5152,274982.0
2022-11-04 12:30:00,60.86,60.86,60.47,60.54,323711.0,57.5152,57.5152,57.1466,57.2127,323711.0
2022-11-04 13:00:00,60.53,60.53,60.22,60.31,312605.0,57.2033,57.2033,56.9103,56.9954,312605.0
2022-11-04 13:30:00,60.3,60.43,60.27,60.36,115034.0,56.9859,57.1088,56.9576,57.0426,115034.0
2022-11-04 14:00:00,60.38,60.4,60.14,60.37,417673.0,57.0615,57.0804,56.8347,57.0521,417673.0
2022-11-04 14:30:00,60.38,60.59,60.36,60.56,171170.0,57.0615,57.26,57.0426,57.2316,171170.0
2022-11-04 15:00:00,60.55,60.76,60.53,60.71,272239.0,57.2222,57.4207,57.2033,57.3734,272239.0
2022-11-04 15:30:00,60.7,61.04,60.64,61.0,606358.0,57.3639,57.6853,57.3072,57.6475,606358.0
2022-11-07 09:30:00,61.06,61.16,60.8,61.02,475566.0,57.7042,57.7987,57.4585,57.6664,475566.0
2022-11-07 10:00:00,61.01,61.29,60.96,61.05,316967.0,57.6569,57.9215,57.6097,57.6947,316967.0
2022-11-07 10:30:00,61.05,61.31,60.99,61.17,253519.0,57.6947,57.9404,57.638,57.8081,253519.0
2022-11-07 11:00:00,61.17,61.22,61.05,61.13,338393.0,57.8081,57.8554,57.6947,57.7703,338393.0
2022-11-07 11:30:00,61.13,61.16,60.88,61.0,431226.0,57.7703,57.7987,57.5341,57.6475,431226.0
2022-11-07 12:00:00,61.0,61.03,60.85,60.9,220903.0,57.6475,57.6758,57.5057,57.553,220903.0
2022-11-07 12:30:00,60.89,60.99,60.83,60.91,136549.0,57.5435,57.638,57.4868,57.5624,136549.0
2022-11-07 13:00:00,60.9,60.98,60.88,60.98,239615.0,57.553,57.6286,57.5341,57.6286,239615.0
2022-11-07 13:30:00,60.99,61.03,60.91,61.0,123120.0,57.638,57.6758,57.5624,57.6475,123120.0
2022-11-07 14:00:00,61.0,61.23,60.99,61.2,239889.0,57.6475,57.8648,57.638,57.8365,239889.0
2022-11-07 14:30:00,61.2,61.25,61.17,61.21,180224.0,57.8365,57.8837,57.8081,57.8459,180224.0
2022-11-07 15:00:00,61.22,61.34,61.2,61.33,233610.0,57.8554,57.9688,57.8365,57.9593,233610.0
2022-11-07 15:30:00,61.33,61.36,60.92,61.11,815828.0,57.9593,57.9877,57.5719,57.7514,815828.0
2022-11-08 09:30:00,61.22,61.25,60.98,61.12,592789.0,57.8554,57.8837,57.6286,57.7609,592789.0
2022-11-08 10:00:00,61.12,61.55,61.05,61.39,549118.0,57.7609,58.1672,57.6947,58.016,549118.0
2022-11-08 10:30:00,61.39,61.64,61.34,61.58,331206.0,58.016,58.2523,57.9688,58.1956,331206.0
2022-11-08 11:00:00,61.58,61.65,61.48,61.57,303558.0,58.1956,58.2617,58.1011,58.1861,303558.0
2022-11-08 11:30:00,61.58,61.76,61.57,61.68,207598.0,58.1956,58.3657,58.1861,58.2901,207598.0
2022-11-08 12:00:00,61.68,61.74,61.59,61.66,167202.0,58.2901,58.3468,58.205,58.2712,167202.0
2022-11-08 12:30:00,61.66,61.76,61.63,61.73,133767.0,58.2712,58.3657,58.2428,58.3373,133767.0
2022-11-08 13:00:00,61.72,61.81,61.35,61.37,156006.0,58.3279,58.4129,57.9782,57.9971,156006.0
2022-11-08 13:30:00,61.35,61.46,61.26,61.34,190691.0,57.9782,58.0822,57.8932,57.9688,190691.0
2022-11-08 14:00:00,61.33,61.39,61.0,61.0,213738.0,57.9593,58.016,57.6475,57.6475,213738.0
2022-11-08 14:30:00,61.01,61.34,60.99,61.29,157923.0,57.6569,57.9688,57.638,57.9215,157923.0
2022-11-08 15:00:00,61.29,61.42,61.24,61.38,169321.0,57.9215,58.0444,57.8743,58.0066,169321.0
2022-11-08 15:30:00,61.38,61.48,61.28,61.32,686645.0,58.0066,58.1011,57.9121,57.9499,686645.0
2022-11-09 09:30:00,61.31,61.38,61.15,61.15,525111.0,57.9404,58.0066,57.7892,57.7892,525111.0
2022-11-09 10:00:00,61.16,61.59,61.15,61.39,297838.0,57.7987,58.205,57.7892,58.016,297838.0
2022-11-09 10:30:00,61.38,61.49,61.28,61.38,211861.0,58.0066,58.1105,57.9121,58.0066,211861.0
2022-11-09 11:00:00,61.38,61.81,61.38,61.71,207925.0,58.0066,58.4129,58.0066,58.3184,207925.0
2022-11-09 11:30:00,61.7,61.89,61.56,61.59,386119.0,58.309,58.4885,58.1767,58.205,386119.0
2022-11-09 12:00:00,61.59,61.74,61.56,61.59,206385.0,58.205,58.3468,58.1767,58.205,206385.0
2022-11-09 12:30:00,61.59,61.81,61.59,61.79,180831.0,58.205,58.4129,58.205,58.394,180831.0
2022-11-09 13:00:00,61.79,61.82,61.66,61.7,193670.0,58.394,58.4224,58.2712,58.309,193670.0
2022-11-09 13:30:00,61.7,61.7,61.45,61.52,229327.0,58.309,58.309,58.0727,58.1389,229327.0
2022-11-09 14:00:00,61.52,61.58,61.45,61.54,292228.0,58.1389,58.1956,58.0727,58.1578,292228.0
2022-11-09 14:30:00,61.53,61.54,61.11,61.2,482746.0,58.1483,58.1578,57.7514,57.8365,482746.0
2022-11-09 15:00:00,61.19,61.3,61.13,61.22,341966.0,57.827,57.931,57.7703,57.8554,341966.0
2022-11-09 15:30:00,61.21,61.22,60.96,61.08,820765.0,57.8459,57.8554,57.6097,57.7231,820765.0
2022-11-10 09:30:00,65.34,65.74,64.96,65.7,1297523.0,61.7489,62.127,61.3898,62.0892,1297523.0
2022-11-10 10:00:00,65.7,65.92,65.25,65.47,800030.0,62.0892,62.2971,61.6639,61.8718,800030.0
2022-11-10 10:30:00,65.48,65.54,65.27,65.45,693634.0,61.8812,61.9379,61.6828,61.8529,693634.0
2022-11-10 11:00:00,65.45,65.46,65.03,65.25,845064.0,61.8529,61.8623,61.456,61.6639,845064.0
2022-11-10 11:30:00,65.25,65.28,64.59,64.62,557292.0,61.6639,61.6922,61.0402,61.0685,557292.0
2022-11-10 12:00:00,64.62,64.65,64.36,64.49,493515.0,61.0685,61.0969,60.8228,60.9457,493515.0
2022-11-10 12:30:00,64.49,64.51,64.2,64.29,198808.0,60.9457,60.9646,60.6716,60.7566,198808.0
2022-11-10 13:00:00,64.28,64.43,64.28,64.37,166710.0,60.7472,60.889,60.7472,60.8322,166710.0
2022-11-10 13:30:00,64.37,64.39,64.18,64.35,455839.0,60.8322,60.8511,60.6527,60.8133,455839.0
2022-11-10 14:00:00,64.36,64.45,64.18,64.34,281251.0,60.8228,60.9079,60.6527,60.8039,281251.0
2022-11-10 14:30:00,64.34,64.61,64.3,64.51,309071.0,60.8039,61.0591,60.7661,60.9646,309071.0
2022-11-10 15:00:00,64.51,64.77,64.43,64.66,633196.0,60.9646,61.2103,60.889,61.1063,633196.0
2022-11-10 15:30:00,64.66,65.21,64.6,65.09,1343924.0,61.1063,61.6261,61.0496,61.5127,1343924.0
2022-11-11 09:30:00,63.79,63.94,63.44,63.62,793325.0,60.2841,60.4259,59.9534,60.1235,793325.0
2022-11-11 10:00:00,63.61,63.75,63.14,63.14,567480.0,60.114,60.2463,59.6698,59.6698,567480.0
2022-11-11 10:30:00,63.14,63.44,63.04,63.1,537617.0,59.6698,59.9534,59.5753,59.632,537617.0
2022-11-11 11:00:00,63.1,63.21,62.5,62.53,793890.0,59.632,59.736,59.065,59.0934,793890.0
2022-11-11 11:30:00,62.51,62.51,62.08,62.09,494814.0,59.0745,59.0745,58.6681,58.6776,494814.0
2022-11-11 12:00:00,62.09,62.33,61.94,62.21,343925.0,58.6776,58.9044,58.5358,58.791,343925.0
2022-11-11 12:30:00,62.2,62.55,62.18,62.48,491806.0,58.7815,59.1123,58.7626,59.0461,491806.0
2022-11-11 13:00:00,62.48,62.7,62.41,62.7,284999.0,59.0461,59.254,58.98,59.254,284999.0
2022-11-11 13:30:00,62.69,62.71,62.51,62.65,258125.0,59.2446,59.2635,59.0745,59.2068,258125.0
2022-11-11 14:00:00,62.65,62.76,62.51,62.72,274515.0,59.2068,59.3107,59.0745,59.2729,274515.0
2022-11-11 14:30:00,62.72,62.86,62.68,62.82,302665.0,59.2729,59.4052,59.2351,59.3674,302665.0
2022-11-11 15:00:00,62.82,62.85,62.56,62.82,421742.0,59.3674,59.3958,59.1217,59.3674,421742.0
2022-11-11 15:30:00,62.81,62.99,62.73,62.76,1111828.0,59.358,59.5281,59.2824,59.3107,1111828.0
2022-11-14 09:30:00,63.93,64.36,63.91,64.22,656755.0,60.4164,60.8228,60.3975,60.6905,656755.0
2022-11-14 10:00:00,64.22,64.27,63.75,63.81,433512.0,60.6905,60.7377,60.2463,60.303,433512.0
2022-11-14 10:30:00,63.81,63.87,63.57,63.68,244978.0,60.303,60.3597,60.0762,60.1802,244978.0
2022-11-14 11:00:00,63.68,63.75,63.54,63.69,403345.0,60.1802,60.2463,60.0479,60.1896,403345.0
2022-11-14 11:30:00,63.68,63.81,63.65,63.74,215216.0,60.1802,60.303,60.1518,60.2369,215216.0
2022-11-14 12:00:00,63.76,63.97,63.7,63.97,97903.0,60.2558,60.4542,60.1991,60.4542,97903.0
2022-11-14 12:30:00,63.97,64.13,63.94,64.12,107913.0,60.4542,60.6054,60.4259,60.596,107913.0
2022-11-14 13:00:00,64.11,64.28,64.08,64.26,133512.0,60.5865,60.7472,60.5582,60.7283,133512.0
2022-11-14 13:30:00,64.26,64.26,64.14,64.2,90912.0,60.7283,60.7283,60.6149,60.6716,90912.0
2022-11-14 14:00:00,64.2,64.48,64.16,64.48,183395.0,60.6716,60.9362,60.6338,60.9362,183395.0
2022-11-14 14:30:00,64.48,64.52,64.34,64.39,175066.0,60.9362,60.974,60.8039,60.8511,175066.0
2022-11-14 15:00:00,64.39,64.41,64.12,64.27,299698.0,60.8511,60.87,60.596,60.7377,299698.0
2022-11-14 15:30:00,64.27,64.34,63.88,63.93,624366.0,60.7377,60.8039,60.3692,60.4164,624366.0
2022-11-15 09:30:00,64.58,64.81,64.47,64.56,1133892.0,61.0307,61.2481,60.9268,61.0118,1133892.0
2022-11-15 10:00:00,64.56,64.7,64.39,64.49,1336629.0,61.0118,61.1441,60.8511,60.9457,1336629.0
2022-11-15 10:30:00,64.48,64.54,64.18,64.3,634557.0,60.9362,60.9929,60.6527,60.7661,634557.0
2022-11-15 11:00:00,64.28,64.38,64.12,64.18,416701.0,60.7472,60.8417,60.596,60.6527,416701.0
2022-11-15 11:30:00,64.18,64.38,63.74,63.8,546516.0,60.6527,60.8417,60.2369,60.2936,546516.0
2022-11-15 12:00:00,63.8,63.83,63.58,63.72,143035.0,60.2936,60.3219,60.0857,60.218,143035.0
2022-11-15 12:30:00,63.71,63.87,63.65,63.79,144218.0,60.2085,60.3597,60.1518,60.2841,144218.0
2022-11-15 13:00:00,63.8,63.83,63.17,63.24,154722.0,60.2936,60.3219,59.6982,59.7644,154722.0
2022-11-15 13:30:00,63.23,63.38,63.05,63.22,298239.0,59.7549,59.8967,59.5848,59.7455,298239.0
2022-11-15 14:00:00,63.23,63.65,63.08,63.6,387840.0,59.7549,60.1518,59.6131,60.1046,387840.0
2022-11-15 14:30:00,63.61,63.79,63.45,63.74,235935.0,60.114,60.2841,59.9628,60.2369,235935.0
2022-11-15 15:00:00,63.72,64.0,63.72,64.0,432235.0,60.218,60.4826,60.218,60.4826,432235.0
2022-11-15 15:30:00,63.99,64.1,63.87,63.96,715981.0,60.4731,60.5771,60.3597,60.4448,715981.0
2022-11-16 09:30:00,64.11,64.3,63.91,64.0,591773.0,60.5865,60.7661,60.3975,60.4826,591773.0
2022-11-16 10:00:00,64.0,64.12,63.74,63.93,280811.0,60.4826,60.596,60.2369,60.4164,280811.0
2022-11-16 10:30:00,63.94,64.01,63.87,63.99,269855.0,60.4259,60.492,60.3597,60.4731,269855.0
2022-11-16 11:00:00,63.99,64.09,63.91,63.92,358141.0,60.4731,60.5676,60.3975,60.407,358141.0
2022-11-16 11:30:00,63.92,63.94,63.73,63.87,224879.0,60.407,60.4259,60.2274,60.3597,224879.0
2022-11-16 12:00:00,63.85,63.86,63.67,63.78,101162.0,60.3408,60.3503,60.1707,60.2747,101162.0
2022-11-16 12:30:00,63.78,63.91,63.71,63.81,111468.0,60.2747,60.3975,60.2085,60.303,111468.0
2022-11-16 13:00:00,63.8,63.81,63.62,63.62,134389.0,60.2936,60.303,60.1235,60.1235,134389.0
2022-11-16 13:30:00,63.63,63.64,63.47,63.55,92479.0,60.1329,60.1424,59.9817,60.0573,92479.0
2022-11-16 14:00:00,63.56,63.68,63.55,63.66,54333.0,60.0668,60.1802,60.0573,60.1613,54333.0
2022-11-16 14:30:00,63.66,63.96,63.59,63.95,180767.0,60.1613,60.4448,60.0951,60.4353,180767.0
2022-11-16 15:00:00,63.95,63.96,63.78,63.82,159431.0,60.4353,60.4448,60.2747,60.3125,159431.0
2022-11-16 15:30:00,63.82,63.97,63.75,63.8,487361.0,60.3125,60.4542,60.2463,60.2936,487361.0
2022-11-17 09:30:00,63.39,63.62,63.25,63.33,427606.0,59.9061,60.1235,59.7738,59.8494,427606.0
2022-11-17 10:00:00,63.33,63.61,63.33,63.6,570485.0,59.8494,60.114,59.8494,60.1046,570485.0
2022-11-17 10:30:00,63.6,63.65,63.36,63.53,394684.0,60.1046,60.1518,59.8778,60.0384,394684.0
2022-11-17 11:00:00,63.53,63.67,63.44,63.65,396838.0,60.0384,60.1707,59.9534,60.1518,396838.0
2022-11-17 11:30:00,63.65,63.73,63.49,63.69,331630.0,60.1518,60.2274,60.0006,60.1896,331630.0
2022-11-17 12:00:00,63.69,63.84,63.68,63.71,139777.0,60.1896,60.3314,60.1802,60.2085,139777.0
2022-11-17 12:30:00,63.71,63.86,63.61,63.78,252674.0,60.2085,60.3503,60.114,60.2747,252674.0
2022-11-17 13:00:00,63.79,63.86,63.74,63.8,137063.0,60.2841,60.3503,60.2369,60.2936,137063.0
2022-11-17 13:30:00,63.8,63.91,63.78,63.9,156812.0,60.2936,60.3975,60.2747,60.3881,156812.0
2022-11-17 14:00:00,63.89,63.99,63.75,63.82,212150.0,60.3786,60.4731,60.2463,60.3125,212150.0
2022-11-17 14:30:00,63.82,63.84,63.74,63.78,173137.0,60.3125,60.3314,60.2369,60.2747,173137.0
2022-11-17 15:00:00,63.77,63.95,63.68,63.92,472154.0,60.2652,60.4353,60.1802,60.407,472154.0
2022-11-17 15:30:00,63.92,64.2,63.91,64.07,973635.0,60.407,60.6716,60.3975,60.5487,973635.0
2022-11-18 09:30:00,65.21,65.29,64.91,64.98,1009420.0,61.6261,61.7017,61.3426,61.4087,1009420.0
2022-11-18 10:00:00,64.99,65.2,64.97,65.0,529108.0,61.4182,61.6166,61.3993,61.4276,529108.0
2022-11-18 10:30:00,64.99,65.09,64.82,64.92,359704.0,61.4182,61.5127,61.2575,61.352,359704.0
2022-11-18 11:00:00,64.93,65.1,64.87,65.02,315848.0,61.3615,61.5221,61.3048,61.4465,315848.0
2022-11-18 11:30:00,65.02,65.1,64.94,64.99,195002.0,61.4465,61.5221,61.3709,61.4182,195002.0
2022-11-18 12:00:00,64.99,64.99,64.71,64.77,170234.0,61.4182,61.4182,61.1536,61.2103,170234.0
2022-11-18 12:30:00,64.77,64.85,64.61,64.69,102650.0,61.2103,61.2859,61.0591,61.1347,102650.0
2022-11-18 13:00:00,64.7,64.77,64.66,64.75,87115.0,61.1441,61.2103,61.1063,61.1914,87115.0
2022-11-18 13:30:00,64.76,64.77,64.55,64.61,169410.0,61.2008,61.2103,61.0024,61.0591,169410.0
2022-11-18 14:00:00,64.61,64.69,64.58,64.65,144220.0,61.0591,61.1347,61.0307,61.0969,144220.0
2022-11-18 14:30:00,64.66,64.85,64.63,64.85,225253.0,61.1063,61.2859,61.078,61.2859,225253.0
2022-11-18 15:00:00,64.84,65.07,64.84,65.06,400358.0,61.2764,61.4938,61.2764,61.4843,400358.0
2022-11-18 15:30:00,65.07,65.15,64.98,65.1,695383.0,61.4938,61.5694,61.4087,61.5221,695383.0
2022-11-21 09:30:00,65.51,65.65,65.28,65.58,839975.0,61.9096,62.0419,61.6922,61.9757,839975.0
2022-11-21 10:00:00,65.59,65.65,65.24,65.41,401302.0,61.9852,62.0419,61.6544,61.8151,401302.0
2022-11-21 10:30:00,65.41,65.49,65.24,65.27,239597.0,61.8151,61.8907,61.6544,61.6828,239597.0
2022-11-21 11:00:00,65.27,65.42,65.22,65.36,246749.0,61.6828,61.8245,61.6355,61.7678,246749.0
2022-11-21 11:30:00,65.35,65.37,65.13,65.23,252317.0,61.7584,61.7773,61.5505,61.645,252317.0
2022-11-21 12:00:00,65.23,65.42,65.19,65.41,137350.0,61.645,61.8245,61.6072,61.8151,137350.0
2022-11-21 12:30:00,65.4,65.53,65.38,65.47,75983.0,61.8056,61.9285,61.7867,61.8718,75983.0
2022-11-21 13:00:00,65.47,65.74,65.46,65.64,96016.0,61.8718,62.127,61.8623,62.0324,96016.0
2022-11-21 13:30:00,65.64,65.74,65.61,65.66,71512.0,62.0324,62.127,62.0041,62.0514,71512.0
2022-11-21 14:00:00,65.65,65.69,65.55,65.59,108164.0,62.0419,62.0797,61.9474,61.9852,108164.0
2022-11-21 14:30:00,65.58,65.62,65.51,65.52,81084.0,61.9757,62.0135,61.9096,61.919,81084.0
2022-11-21 15:00:00,65.53,65.62,65.42,65.48,121616.0,61.9285,62.0135,61.8245,61.8812,121616.0
2022-11-21 15:30:00,65.48,65.58,65.4,65.43,583753.0,61.8812,61.9757,61.8056,61.834,583753.0
2022-11-22 09:30:00,65.22,65.58,65.2,65.5,614922.0,61.6355,61.9757,61.6166,61.9001,614922.0
2022-11-22 10:00:00,65.5,65.65,65.4,65.59,448770.0,61.9001,62.0419,61.8056,61.9852,448770.0
2022-11-22 10:30:00,65.61,65.69,65.49,65.59,384895.0,62.0041,62.0797,61.8907,61.9852,384895.0
2022-11-22 11:00:00,65.59,65.71,65.52,65.57,310529.0,61.9852,62.0986,61.919,61.9663,310529.0
2022-11-22 11:30:00,65.58,65.87,65.55,65.8,180091.0,61.9757,62.2498,61.9474,62.1837,180091.0
2022-11-22 12:00:00,65.8,65.85,65.7,65.74,87128.0,62.1837,62.2309,62.0892,62.127,87128.0
2022-11-22 12:30:00,65.74,65.86,65.73,65.83,84514.0,62.127,62.2404,62.1175,62.212,84514.0
2022-11-22 13:00:00,65.83,65.91,65.77,65.85,103108.0,62.212,62.2876,62.1553,62.2309,103108.0
2022-11-22 13:30:00,65.84,65.88,65.8,65.83,90824.0,62.2215,62.2593,62.1837,62.212,90824.0
2022-11-22 14:00:00,65.83,65.98,65.82,65.95,118749.0,62.212,62.3538,62.2026,62.3254,118749.0
2022-11-22 14:30:00,65.95,66.03,65.94,66.02,122917.0,62.3254,62.401,62.316,62.3916,122917.0
2022-11-22 15:00:00,66.02,66.09,65.96,65.98,211101.0,62.3916,62.4577,62.3349,62.3538,211101.0
2022-11-22 15:30:00,65.97,66.08,65.93,66.02,566239.0,62.3443,62.4483,62.3065,62.3916,566239.0
2022-11-23 09:30:00,66.27,66.43,66.13,66.38,382898.0,62.6278,62.779,62.4955,62.7318,382898.0
2022-11-23 10:00:00,66.39,66.41,66.01,66.09,164986.0,62.7412,62.7601,62.3821,62.4577,164986.0
2022-11-23 10:30:00,66.09,66.3,66.01,66.24,225799.0,62.4577,62.6562,62.3821,62.5995,225799.0
2022-11-23 11:00:00,66.24,66.4,66.14,66.36,131111.0,62.5995,62.7507,62.505,62.7129,131111.0
2022-11-23 11:30:00,66.36,66.36,65.85,65.98,127129.0,62.7129,62.7129,62.2309,62.3538,127129.0
2022-11-23 12:00:00,65.97,66.02,65.89,65.93,57860.0,62.3443,62.3916,62.2687,62.3065,57860.0
2022-11-23 12:30:00,65.93,65.95,65.78,65.83,58104.0,62.3065,62.3254,62.1648,62.212,58104.0
2022-11-23 13:00:00,65.84,65.95,65.82,65.95,57029.0,62.2215,62.3254,62.2026,62.3254,57029.0
2022-11-23 13:30:00,65.96,66.0,65.9,65.91,45691.0,62.3349,62.3727,62.2782,62.2876,45691.0
2022-11-23 14:00:00,65.91,66.11,65.84,66.07,171373.0,62.2876,62.4766,62.2215,62.4388,171373.0
2022-11-23 14:30:00,66.06,66.11,65.91,66.07,171013.0,62.4294,62.4766,62.2876,62.4388,171013.0
2022-11-23 15:00:00,66.06,66.16,66.0,66.11,197738.0,62.4294,62.5239,62.3727,62.4766,197738.0
2022-11-23 15:30:00,66.11,66.14,65.91,66.12,448546.0,62.4766,62.505,62.2876,62.4861,448546.0
2022-11-25 09:30:00,65.93,66.06,65.72,65.94,516238.0,62.3065,62.4294,62.1081,62.316,516238.0
2022-11-25 10:00:00,65.93,66.07,65.9,65.98,137395.0,62.3065,62.4388,62.2782,62.3538,137395.0
2022-11-25 10:30:00,65.99,66.16,65.98,66.12,131666.0,62.3632,62.5239,62.3538,62.4861,131666.0
2022-11-25 11:00:00,66.12,66.26,66.09,66.25,137849.0,62.4861,62.6184,62.4577,62.6089,137849.0
2022-11-25 11:30:00,66.24,66.34,66.12,66.28,157232.0,62.5995,62.694,62.4861,62.6373,157232.0
2022-11-25 12:00:00,66.28,66.28,66.19,66.23,84801.0,62.6373,62.6373,62.5522,62.59,84801.0
2022-11-25 12:30:00,66.23,66.25,66.14,66.2,192438.0,62.59,62.6089,62.505,62.5617,192438.0
2022-11-28 09:30:00,66.25,66.61,66.22,66.56,380947.0,62.6089,62.9491,62.5806,62.9019,380947.0
2022-11-28 10:00:00,66.56,66.9,66.56,66.78,267005.0,62.9019,63.2232,62.9019,63.1098,267005.0
2022-11-28 10:30:00,66.78,66.84,66.61,66.66,257180.0,63.1098,63.1665,62.9491,62.9964,257180.0
2022-11-28 11:00:00,66.66,66.69,66.39,66.4,222181.0,62.9964,63.0247,62.7412,62.7507,222181.0
2022-11-28 11:30:00,66.4,66.46,66.35,66.42,107896.0,62.7507,62.8074,62.7034,62.7696,107896.0
2022-11-28 12:00:00,66.41,66.65,66.28,66.57,135150.0,62.7601,62.9869,62.6373,62.9113,135150.0
2022-11-28 12:30:00,66.57,66.63,66.42,66.44,96463.0,62.9113,62.968,62.7696,62.7885,96463.0
2022-11-28 13:00:00,66.44,66.54,66.43,66.47,63873.0,62.7885,62.883,62.779,62.8168,63873.0
2022-11-28 13:30:00,66.46,66.52,66.4,66.42,64984.0,62.8074,62.8641,62.7507,62.7696,64984.0
2022-11-28 14:00:00,66.42,66.5,66.42,66.43,112615.0,62.7696,62.8452,62.7696,62.779,112615.0
2022-11-28 14:30:00,66.43,66.45,66.33,66.33,87737.0,62.779,62.7979,62.6845,62.6845,87737.0
2022-11-28 15:00:00,66.34,66.35,66.19,66.27,90972.0,62.694,62.7034,62.5522,62.6278,90972.0
2022-11-28 15:30:00,66.27,66.29,66.15,66.21,362498.0,62.6278,62.6467,62.5144,62.5711,362498.0
2022-11-29 09:30:00,66.36,66.38,66.07,66.08,491793.0,62.7129,62.7318,62.4388,62.4483,491793.0
2022-11-29 10:00:00,66.08,66.45,66.04,66.4,264716.0,62.4483,62.7979,62.4105,62.7507,264716.0
2022-11-29 10:30:00,66.4,66.46,66.32,66.33,104648.0,62.7507,62.8074,62.6751,62.6845,104648.0
2022-11-29 11:00:00,66.31,66.34,65.88,66.04,239753.0,62.6656,62.694,62.2593,62.4105,239753.0
2022-11-29 11:30:00,66.05,66.2,65.98,66.06,169781.0,62.4199,62.5617,62.3538,62.4294,169781.0
2022-11-29 12:00:00,66.07,66.09,65.99,66.02,55094.0,62.4388,62.4577,62.3632,62.3916,55094.0
2022-11-29 12:30:00,66.03,66.15,66.02,66.09,34039.0,62.401,62.5144,62.3916,62.4577,34039.0
2022-11-29 13:00:00,66.08,66.1,65.96,65.97,62823.0,62.4483,62.4672,62.3349,62.3443,62823.0
2022-11-29 13:30:00,65.97,66.08,65.92,65.99,266214.0,62.3443,62.4483,62.2971,62.3632,266214.0
2022-11-29 14:00:00,66.0,66.09,65.93,65.94,150663.0,62.3727,62.4577,62.3065,62.316,150663.0
2022-11-29 14:30:00,65.95,66.02,65.89,66.02,164638.0,62.3254,62.3916,62.2687,62.3916,164638.0
2022-11-29 15:00:00,66.01,66.02,65.94,65.99,308385.0,62.3821,62.3916,62.316,62.3632,308385.0
2022-11-29 15:30:00,65.99,66.16,65.99,66.09,369274.0,62.3632,62.5239,62.3632,62.4577,369274.0
2022-11-30 09:30:00,67.34,67.35,66.7,67.27,576920.0,63.639,63.6485,63.0342,63.5729,576920.0
2022-11-30 10:00:00,67.28,67.3,66.66,66.7,179697.0,63.5823,63.6012,62.9964,63.0342,179697.0
2022-11-30 10:30:00,66.72,66.87,66.61,66.66,214266.0,63.0531,63.1948,62.9491,62.9964,214266.0
2022-11-30 11:00:00,66.67,66.78,66.59,66.74,120704.0,63.0058,63.1098,62.9302,63.072,120704.0
2022-11-30 11:30:00,66.74,66.78,66.64,66.75,168320.0,63.072,63.1098,62.9775,63.0814,168320.0
2022-11-30 12:00:00,66.76,66.76,66.46,66.51,96638.0,63.0909,63.0909,62.8074,62.8546,96638.0
2022-11-30 12:30:00,66.5,66.59,66.39,66.55,75881.0,62.8452,62.9302,62.7412,62.8924,75881.0
2022-11-30 13:00:00,66.55,66.69,66.53,66.63,120887.0,62.8924,63.0247,62.8735,62.968,120887.0
2022-11-30 13:30:00,66.64,67.26,66.55,67.23,290222.0,62.9775,63.5634,62.8924,63.5351,290222.0
2022-11-30 14:00:00,67.22,67.73,67.22,67.71,350898.0,63.5256,64.0076,63.5256,63.9887,350898.0
2022-11-30 14:30:00,67.71,67.79,67.56,67.77,310286.0,63.9887,64.0643,63.8469,64.0454,310286.0
2022-11-30 15:00:00,67.77,67.88,67.73,67.8,363674.0,64.0454,64.1493,64.0076,64.0737,363674.0
2022-11-30 15:30:00,67.8,67.99,67.69,67.97,1097647.0,64.0737,64.2533,63.9698,64.2344,1097647.0
2022-12-01 09:30:00,68.5,68.79,68.36,68.65,313681.0,64.7353,65.0093,64.603,64.877,313681.0
2022-12-01 10:00:00,68.67,68.8,68.39,68.41,553386.0,64.8959,65.0188,64.6313,64.6502,553386.0
2022-12-01 10:30:00,68.41,68.7,68.35,68.65,312670.0,64.6502,64.9243,64.5935,64.877,312670.0
2022-12-01 11:00:00,68.65,68.67,68.47,68.5,214430.0,64.877,64.8959,64.7069,64.7353,214430.0
2022-12-01 11:30:00,68.51,68.62,68.46,68.52,160160.0,64.7447,64.8487,64.6975,64.7542,160160.0
2022-12-01 12:00:00,68.53,68.53,68.31,68.52,70801.0,64.7636,64.7636,64.5557,64.7542,70801.0
2022-12-01 12:30:00,68.52,68.62,68.52,68.61,58164.0,64.7542,64.8487,64.7542,64.8392,58164.0
2022-12-01 13:00:00,68.61,68.66,68.4,68.42,146951.0,64.8392,64.8865,64.6408,64.6597,146951.0
2022-12-01 13:30:00,68.42,68.54,68.36,68.5,69518.0,64.6597,64.7731,64.603,64.7353,69518.0
2022-12-01 14:00:00,68.49,68.62,68.46,68.59,165759.0,64.7258,64.8487,64.6975,64.8203,165759.0
2022-12-01 14:30:00,68.6,68.62,68.52,68.56,101036.0,64.8298,64.8487,64.7542,64.792,101036.0
2022-12-01 15:00:00,68.55,68.6,68.47,68.48,102103.0,64.7825,64.8298,64.7069,64.7164,102103.0
2022-12-01 15:30:00,68.48,68.53,68.28,68.34,654746.0,64.7164,64.7636,64.5274,64.5841,654746.0
2022-12-02 09:30:00,68.18,68.46,68.04,68.46,542951.0,64.4329,64.6975,64.3005,64.6975,542951.0
2022-12-02 10:00:00,68.46,68.56,68.35,68.36,231477.0,64.6975,64.792,64.5935,64.603,231477.0
2022-12-02 10:30:00,68.38,68.5,68.32,68.33,151968.0,64.6219,64.7353,64.5652,64.5746,151968.0
2022-12-02 11:00:00,68.33,68.44,68.27,68.43,156011.0,64.5746,64.6786,64.5179,64.6691,156011.0
2022-12-02 11:30:00,68.44,68.64,68.36,68.52,179461.0,64.6786,64.8676,64.603,64.7542,179461.0
2022-12-02 12:00:00,68.52,68.57,68.5,68.54,40142.0,64.7542,64.8014,64.7353,64.7731,40142.0
2022-12-02 12:30:00,68.55,68.55,68.43,68.47,38726.0,64.7825,64.7825,64.6691,64.7069,38726.0
2022-12-02 13:00:00,68.47,68.5,68.33,68.38,111468.0,64.7069,64.7353,64.5746,64.6219,111468.0
2022-12-02 13:30:00,68.38,68.39,68.29,68.32,92926.0,64.6219,64.6313,64.5368,64.5652,92926.0
2022-12-02 14:00:00,68.33,68.47,68.26,68.46,128222.0,64.5746,64.7069,64.5085,64.6975,128222.0
2022-12-02 14:30:00,68.45,68.61,68.43,68.59,132327.0,64.688,64.8392,64.6691,64.8203,132327.0
2022-12-02 15:00:00,68.59,68.72,68.54,68.56,177034.0,64.8203,64.9432,64.7731,64.792,177034.0
2022-12-02 15:30:00,68.56,68.57,68.37,68.47,417454.0,64.792,64.8014,64.6124,64.7069,417454.0
2022-12-05 09:30:00,68.62,68.97,68.54,68.66,588411.0,64.8487,65.1794,64.7731,64.8865,588411.0
2022-12-05 10:00:00,68.65,68.65,68.36,68.5,309734.0,64.877,64.877,64.603,64.7353,309734.0
2022-12-05 10:30:00,68.5,68.68,68.35,68.63,289537.0,64.7353,64.9054,64.5935,64.8581,289537.0
2022-12-05 11:00:00,68.63,68.74,68.52,68.61,136409.0,64.8581,64.9621,64.7542,64.8392,136409.0
2022-12-05 11:30:00,68.61,68.77,68.5,68.58,130357.0,64.8392,64.9904,64.7353,64.8109,130357.0
2022-12-05 12:00:00,68.57,68.7,68.57,68.7,75157.0,64.8014,64.9243,64.8014,64.9243,75157.0
2022-12-05 12:30:00,68.7,68.7,68.59,68.65,81681.0,64.9243,64.9243,64.8203,64.877,81681.0
2022-12-05 13:00:00,68.64,68.7,68.6,68.65,91796.0,64.8676,64.9243,64.8298,64.877,91796.0
2022-12-05 13:30:00,68.64,68.68,68.51,68.53,132580.0,64.8676,64.9054,64.7447,64.7636,132580.0
2022-12-05 14:00:00,68.52,68.64,68.51,68.57,92175.0,64.7542,64.8676,64.7447,64.8014,92175.0
2022-12-05 14:30:00,68.57,68.57,68.45,68.46,128095.0,64.8014,64.8014,64.688,64.6975,128095.0
2022-12-05 15:00:00,68.46,68.48,68.29,68.3,329995.0,64.6975,64.7164,64.5368,64.5463,329995.0
2022-12-05 15:30:00,68.31,68.48,68.3,68.43,558610.0,64.5557,64.7164,64.5463,64.6691,558610.0
2022-12-06 09:30:00,68.09,68.33,68.0,68.21,413656.0,64.3478,64.5746,64.2627,64.4612,413656.0
2022-12-06 10:00:00,68.22,68.29,67.98,68.0,222669.0,64.4707,64.5368,64.2438,64.2627,222669.0
2022-12-06 10:30:00,68.01,68.32,67.99,68.31,322773.0,64.2722,64.5652,64.2533,64.5557,322773.0
2022-12-06 11:00:00,68.31,68.51,68.27,68.32,314864.0,64.5557,64.7447,64.5179,64.5652,314864.0
2022-12-06 11:30:00,68.31,68.35,68.02,68.09,154208.0,64.5557,64.5935,64.2816,64.3478,154208.0
2022-12-06 12:00:00,68.09,68.18,67.99,68.1,89991.0,64.3478,64.4329,64.2533,64.3572,89991.0
2022-12-06 12:30:00,68.1,68.14,68.02,68.03,71122.0,64.3572,64.3951,64.2816,64.2911,71122.0
2022-12-06 13:00:00,68.03,68.03,67.81,67.85,110731.0,64.2911,64.2911,64.0832,64.121,110731.0
2022-12-06 13:30:00,67.86,68.15,67.85,68.14,136001.0,64.1304,64.4045,64.121,64.3951,136001.0
2022-12-06 14:00:00,68.15,69.17,68.15,68.66,1072183.0,64.4045,65.3684,64.4045,64.8865,1072183.0
2022-12-06 14:30:00,68.66,68.93,68.52,68.59,445976.0,64.8865,65.1416,64.7542,64.8203,445976.0
2022-12-06 15:00:00,68.59,68.8,68.58,68.62,426654.0,64.8203,65.0188,64.8109,64.8487,426654.0
2022-12-06 15:30:00,68.62,68.78,68.55,68.55,1055562.0,64.8487,64.9999,64.7825,64.7825,1055562.0
2022-12-07 09:30:00,68.87,69.31,68.87,68.97,622846.0,65.0849,65.5007,65.0849,65.1794,622846.0
2022-12-07 10:00:00,68.97,69.13,68.71,69.09,511943.0,65.1794,65.3306,64.9337,65.2928,511943.0
2022-12-07 10:30:00,69.1,69.12,68.79,68.91,273718.0,65.3023,65.3212,65.0093,65.1227,273718.0
2022-12-07 11:00:00,68.91,68.96,68.58,68.61,263423.0,65.1227,65.17,64.8109,64.8392,263423.0
2022-12-07 11:30:00,68.62,68.65,68.42,68.55,169033.0,64.8487,64.877,64.6597,64.7825,169033.0
2022-12-07 12:00:00,68.56,68.63,68.37,68.59,266202.0,64.792,64.8581,64.6124,64.8203,266202.0
2022-12-07 12:30:00,68.59,68.83,68.53,68.73,129800.0,64.8203,65.0471,64.7636,64.9526,129800.0
2022-12-07 13:00:00,68.72,68.89,68.65,68.79,99613.0,64.9432,65.1038,64.877,65.0093,99613.0
2022-12-07 13:30:00,68.78,68.82,68.67,68.68,119911.0,64.9999,65.0377,64.8959,64.9054,119911.0
2022-12-07 14:00:00,68.67,68.78,68.61,68.75,235350.0,64.8959,64.9999,64.8392,64.9715,235350.0
2022-12-07 14:30:00,68.76,68.86,68.72,68.8,164197.0,64.981,65.0755,64.9432,65.0188,164197.0
2022-12-07 15:00:00,68.8,68.87,68.62,68.72,151105.0,65.0188,65.0849,64.8487,64.9432,151105.0
2022-12-07 15:30:00,68.72,68.93,68.69,68.85,546870.0,64.9432,65.1416,64.9148,65.066,546870.0
2022-12-08 09:30:00,68.94,69.21,68.83,69.15,379939.0,65.1511,65.4062,65.0471,65.3495,379939.0
2022-12-08 10:00:00,69.15,69.2,69.06,69.13,221176.0,65.3495,65.3968,65.2645,65.3306,221176.0
2022-12-08 10:30:00,69.13,69.27,69.05,69.25,105612.0,65.3306,65.4629,65.255,65.444,105612.0
2022-12-08 11:00:00,69.23,69.23,68.94,69.09,185557.0,65.4251,65.4251,65.1511,65.2928,185557.0
2022-12-08 11:30:00,69.09,69.28,69.08,69.2,80992.0,65.2928,65.4724,65.2834,65.3968,80992.0
2022-12-08 12:00:00,69.2,69.39,69.18,69.3,112793.0,65.3968,65.5764,65.3779,65.4913,112793.0
2022-12-08 12:30:00,69.3,69.33,69.19,69.23,65645.0,65.4913,65.5196,65.3873,65.4251,65645.0
2022-12-08 13:00:00,69.25,69.42,69.23,69.4,148220.0,65.444,65.6047,65.4251,65.5858,148220.0
2022-12-08 13:30:00,69.4,69.47,69.34,69.37,73695.0,65.5858,65.652,65.5291,65.5574,73695.0
2022-12-08 14:00:00,69.37,69.38,69.15,69.23,156054.0,65.5574,65.5669,65.3495,65.4251,156054.0
2022-12-08 14:30:00,69.22,69.24,69.13,69.17,90334.0,65.4157,65.4346,65.3306,65.3684,90334.0
2022-12-08 15:00:00,69.17,69.3,69.11,69.27,123637.0,65.3684,65.4913,65.3117,65.4629,123637.0
2022-12-08 15:30:00,69.28,69.33,69.14,69.19,376813.0,65.4724,65.5196,65.3401,65.3873,376813.0
2022-12-09 09:30:00,69.72,69.91,69.61,69.63,482617.0,65.8882,66.0678,65.7843,65.8032,482617.0
2022-12-09 10:00:00,69.64,69.83,69.42,69.57,241537.0,65.8126,65.9922,65.6047,65.7465,241537.0
2022-12-09 10:30:00,69.57,69.85,69.55,69.81,340607.0,65.7465,66.0111,65.7276,65.9733,340607.0
2022-12-09 11:00:00,69.81,69.83,69.68,69.8,147111.0,65.9733,65.9922,65.8504,65.9638,147111.0
2022-12-09 11:30:00,69.8,70.0,69.79,69.97,296162.0,65.9638,66.1528,65.9544,66.1245,296162.0
2022-12-09 12:00:00,69.96,70.0,69.74,69.77,115134.0,66.115,66.1528,65.9071,65.9355,115134.0
2022-12-09 12:30:00,69.76,69.85,69.76,69.81,116982.0,65.926,66.0111,65.926,65.9733,116982.0
2022-12-09 13:00:00,69.81,69.83,69.7,69.78,112286.0,65.9733,65.9922,65.8693,65.9449,112286.0
2022-12-09 13:30:00,69.77,69.92,69.76,69.88,124210.0,65.9355,66.0772,65.926,66.0394,124210.0
2022-12-09 14:00:00,69.89,69.89,69.73,69.81,106993.0,66.0489,66.0489,65.8977,65.9733,106993.0
2022-12-09 14:30:00,69.8,69.93,69.77,69.81,154090.0,65.9638,66.0867,65.9355,65.9733,154090.0
2022-12-09 15:00:00,69.81,69.84,69.68,69.73,154719.0,65.9733,66.0016,65.8504,65.8977,154719.0
2022-12-09 15:30:00,69.72,69.74,69.51,69.56,1113330.0,65.8882,65.9071,65.6898,65.737,1113330.0
2022-12-12 09:30:00,69.52,69.69,69.45,69.48,442494.0,65.6992,65.8599,65.6331,65.6614,442494.0
2022-12-12 10:00:00,69.49,69.56,69.28,69.34,347522.0,65.6709,65.737,65.4724,65.5291,347522.0
2022-12-12 10:30:00,69.34,69.54,69.32,69.43,296050.0,65.5291,65.7181,65.5102,65.6142,296050.0
2022-12-12 11:00:00,69.43,69.49,69.3,69.41,261509.0,65.6142,65.6709,65.4913,65.5953,261509.0
2022-12-12 11:30:00,69.4,69.58,69.32,69.48,262774.0,65.5858,65.7559,65.5102,65.6614,262774.0
2022-12-12 12:00:00,69.48,69.56,69.19,69.26,156058.0,65.6614,65.737,65.3873,65.4535,156058.0
2022-12-12 12:30:00,69.27,69.35,69.24,69.27,89445.0,65.4629,65.5385,65.4346,65.4629,89445.0
2022-12-12 13:00:00,69.27,69.33,69.2,69.28,143386.0,65.4629,65.5196,65.3968,65.4724,143386.0
2022-12-12 13:30:00,69.28,69.35,69.27,69.34,89426.0,65.4724,65.5385,65.4629,65.5291,89426.0
2022-12-12 14:00:00,69.34,69.38,69.26,69.31,156585.0,65.5291,65.5669,65.4535,65.5007,156585.0
2022-12-12 14:30:00,69.31,69.32,69.16,69.28,140940.0,65.5007,65.5102,65.359,65.4724,140940.0
2022-12-12 15:00:00,69.28,69.31,69.19,69.23,198817.0,65.4724,65.5007,65.3873,65.4251,198817.0
2022-12-12 15:30:00,69.24,69.34,69.2,69.32,610944.0,65.4346,65.5291,65.3968,65.5102,610944.0
2022-12-13 09:30:00,70.24,70.71,69.95,70.58,855015.0,66.3796,66.8238,66.1056,66.7009,855015.0
2022-12-13 10:00:00,70.61,70.64,70.38,70.43,368061.0,66.7293,66.7577,66.5119,66.5592,368061.0
2022-12-13 10:30:00,70.44,70.48,70.06,70.08,255449.0,66.5686,66.6064,66.2095,66.2284,255449.0
2022-12-13 11:00:00,70.08,70.25,70.01,70.05,215802.0,66.2284,66.3891,66.1623,66.2001,215802.0
2022-12-13 11:30:00,70.08,70.17,69.65,69.74,199363.0,66.2284,66.3135,65.8221,65.9071,199363.0
2022-12-13 12:00:00,69.74,69.77,69.42,69.45,135306.0,65.9071,65.9355,65.6047,65.6331,135306.0
2022-12-13 12:30:00,69.44,69.55,69.38,69.48,173042.0,65.6236,65.7276,65.5669,65.6614,173042.0
2022-12-13 13:00:00,69.47,69.73,69.43,69.7,119832.0,65.652,65.8977,65.6142,65.8693,119832.0
2022-12-13 13:30:00,69.71,69.77,69.54,69.61,159862.0,65.8788,65.9355,65.7181,65.7843,159862.0
2022-12-13 14:00:00,69.61,69.69,69.5,69.54,204214.0,65.7843,65.8599,65.6803,65.7181,204214.0
2022-12-13 14:30:00,69.53,69.71,69.49,69.6,260489.0,65.7087,65.8788,65.6709,65.7748,260489.0
2022-12-13 15:00:00,69.6,69.71,69.47,69.69,261711.0,65.7748,65.8788,65.652,65.8599,261711.0
2022-12-13 15:30:00,69.69,69.82,69.56,69.57,680781.0,65.8599,65.9827,65.737,65.7465,680781.0
2022-12-14 09:30:00,70.17,70.34,69.68,70.34,452195.0,66.3135,66.4741,65.8504,66.4741,452195.0
2022-12-14 10:00:00,70.33,70.45,70.21,70.45,196844.0,66.4647,66.5781,66.3513,66.5781,196844.0
2022-12-14 10:30:00,70.45,70.6,70.41,70.49,180901.0,66.5781,66.7198,66.5403,66.6159,180901.0
2022-12-14 11:00:00,70.5,70.82,70.48,70.78,155088.0,66.6253,66.9278,66.6064,66.89,155088.0
2022-12-14 11:30:00,70.77,70.84,70.53,70.55,142593.0,66.8805,66.9467,66.6537,66.6726,142593.0
2022-12-14 12:00:00,70.55,70.7,70.46,70.62,136608.0,66.6726,66.8144,66.5875,66.7388,136608.0
2022-12-14 12:30:00,70.62,70.64,70.49,70.58,116809.0,66.7388,66.7577,66.6159,66.7009,116809.0
2022-12-14 13:00:00,70.59,70.79,70.57,70.78,129783.0,66.7104,66.8994,66.6915,66.89,129783.0
2022-12-14 13:30:00,70.78,70.81,70.65,70.66,156189.0,66.89,66.9183,66.7671,66.7766,156189.0
2022-12-14 14:00:00,70.67,70.68,70.03,70.31,354943.0,66.786,66.7955,66.1812,66.4458,354943.0
2022-12-14 14:30:00,70.28,70.31,69.85,70.3,272506.0,66.4174,66.4458,66.0111,66.4363,272506.0
2022-12-14 15:00:00,70.3,70.82,70.26,70.39,238584.0,66.4363,66.9278,66.3985,66.5214,238584.0
2022-12-14 15:30:00,70.36,70.67,70.2,70.46,447699.0,66.493,66.786,66.3418,66.5875,447699.0
2022-12-15 09:30:00,70.05,70.11,69.69,69.81,394906.0,66.2001,66.2568,65.8599,65.9733,394906.0
2022-12-15 10:00:00,69.81,69.81,69.45,69.5,188928.0,65.9733,65.9733,65.6331,65.6803,188928.0
2022-12-15 10:30:00,69.5,69.63,69.42,69.53,138409.0,65.6803,65.8032,65.6047,65.7087,138409.0
2022-12-15 11:00:00,69.53,69.56,69.37,69.42,165652.0,65.7087,65.737,65.5574,65.6047,165652.0
2022-12-15 11:30:00,69.42,69.64,69.27,69.63,185125.0,65.6047,65.8126,65.4629,65.8032,185125.0
2022-12-15 12:00:00,69.63,69.73,69.45,69.49,185137.0,65.8032,65.8977,65.6331,65.6709,185137.0
2022-12-15 12:30:00,69.49,69.54,69.27,69.28,98957.0,65.6709,65.7181,65.4629,65.4724,98957.0
2022-12-15 13:00:00,69.27,69.38,69.23,69.35,93573.0,65.4629,65.5669,65.4251,65.5385,93573.0
2022-12-15 13:30:00,69.34,69.56,69.31,69.53,115899.0,65.5291,65.737,65.5007,65.7087,115899.0
2022-12-15 14:00:00,69.53,69.61,69.48,69.57,211786.0,65.7087,65.7843,65.6614,65.7465,211786.0
2022-12-15 14:30:00,69.58,69.83,69.57,69.82,284095.0,65.7559,65.9922,65.7465,65.9827,284095.0
2022-12-15 15:00:00,69.83,69.9,69.7,69.84,395538.0,65.9922,66.0583,65.8693,66.0016,395538.0
2022-12-15 15:30:00,69.84,69.9,69.65,69.73,1035791.0,66.0016,66.0583,65.8221,65.8977,1035791.0
2022-12-16 09:30:00,67.93,68.26,67.82,68.18,874948.0,64.1966,64.5085,64.0926,64.4329,874948.0
2022-12-16 10:00:00,68.19,68.19,67.83,67.96,359370.0,64.4423,64.4423,64.1021,64.2249,359370.0
2022-12-16 10:30:00,67.95,67.96,67.76,67.84,209819.0,64.2155,64.2249,64.0359,64.1115,209819.0
2022-12-16 11:00:00,67.84,67.98,67.71,67.8,274273.0,64.1115,64.2438,63.9887,64.0737,274273.0
2022-12-16 11:30:00,67.81,68.04,67.71,67.74,338161.0,64.0832,64.3005,63.9887,64.017,338161.0
2022-12-16 12:00:00,67.74,67.92,67.72,67.91,110691.0,64.017,64.1871,63.9981,64.1777,110691.0
2022-12-16 12:30:00,67.91,68.06,67.83,67.84,228582.0,64.1777,64.3194,64.1021,64.1115,228582.0
2022-12-16 13:00:00,67.84,67.87,67.72,67.79,126466.0,64.1115,64.1399,63.9981,64.0643,126466.0
2022-12-16 13:30:00,67.79,67.89,67.7,67.71,150797.0,64.0643,64.1588,63.9792,63.9887,150797.0
2022-12-16 14:00:00,67.71,67.86,67.65,67.76,126072.0,63.9887,64.1304,63.932,64.0359,126072.0
2022-12-16 14:30:00,67.77,67.9,67.69,67.87,181899.0,64.0454,64.1682,63.9698,64.1399,181899.0
2022-12-16 15:00:00,67.86,68.14,67.83,68.12,277708.0,64.1304,64.3951,64.1021,64.3761,277708.0
2022-12-16 15:30:00,68.13,68.25,67.77,67.91,906849.0,64.3856,64.499,64.0454,64.1777,906849.0
2022-12-19 09:30:00,67.89,67.9,67.4,67.53,287304.0,64.1588,64.1682,63.6957,63.8186,287304.0
2022-12-19 10:00:00,67.52,67.85,67.49,67.78,202928.0,63.8091,64.121,63.7808,64.0548,202928.0
2022-12-19 10:30:00,67.78,67.78,67.39,67.42,169913.0,64.0548,64.0548,63.6863,63.7146,169913.0
2022-12-19 11:00:00,67.42,67.67,67.38,67.64,232555.0,63.7146,63.9509,63.6768,63.9225,232555.0
2022-12-19 11:30:00,67.65,67.66,67.35,67.59,426119.0,63.932,63.9414,63.6485,63.8753,426119.0
2022-12-19 12:00:00,67.59,67.74,67.57,67.64,104498.0,63.8753,64.017,63.8564,63.9225,104498.0
2022-12-19 12:30:00,67.64,67.73,67.61,67.72,61936.0,63.9225,64.0076,63.8942,63.9981,61936.0
2022-12-19 13:00:00,67.73,67.78,67.64,67.71,74358.0,64.0076,64.0548,63.9225,63.9887,74358.0
2022-12-19 13:30:00,67.72,67.77,67.4,67.42,127141.0,63.9981,64.0454,63.6957,63.7146,127141.0
2022-12-19 14:00:00,67.42,67.43,67.25,67.27,94743.0,63.7146,63.7241,63.554,63.5729,94743.0
2022-12-19 14:30:00,67.27,67.41,67.24,67.31,134047.0,63.5729,63.7052,63.5445,63.6107,134047.0
2022-12-19 15:00:00,67.31,67.38,67.18,67.36,200420.0,63.6107,63.6768,63.4878,63.6579,200420.0
2022-12-19 15:30:00,67.36,67.53,67.33,67.49,546196.0,63.6579,63.8186,63.6296,63.7808,546196.0
2022-12-20 09:30:00,67.37,67.5,67.14,67.38,385687.0,63.6674,63.7902,63.45,63.6768,385687.0
2022-12-20 10:00:00,67.39,67.72,67.38,67.7,160739.0,63.6863,63.9981,63.6768,63.9792,160739.0
2022-12-20 10:30:00,67.7,67.8,67.61,67.62,96268.0,63.9792,64.0737,63.8942,63.9036,96268.0
2022-12-20 11:00:00,67.62,67.63,67.38,67.42,105852.0,63.9036,63.9131,63.6768,63.7146,105852.0
2022-12-20 11:30:00,67.45,67.53,67.38,67.52,136256.0,63.743,63.8186,63.6768,63.8091,136256.0
2022-12-20 12:00:00,67.53,67.64,67.5,67.56,104314.0,63.8186,63.9225,63.7902,63.8469,104314.0
2022-12-20 12:30:00,67.56,67.64,67.49,67.63,63880.0,63.8469,63.9225,63.7808,63.9131,63880.0
2022-12-20 13:00:00,67.63,67.68,67.54,67.6,80295.0,63.9131,63.9603,63.828,63.8847,80295.0
2022-12-20 13:30:00,67.6,67.7,67.56,67.62,66274.0,63.8847,63.9792,63.8469,63.9036,66274.0
2022-12-20 14:00:00,67.62,67.69,67.57,67.62,58225.0,63.9036,63.9698,63.8564,63.9036,58225.0
2022-12-20 14:30:00,67.62,67.64,67.56,67.61,67731.0,63.9036,63.9225,63.8469,63.8942,67731.0
2022-12-20 15:00:00,67.61,67.63,67.51,67.62,111014.0,63.8942,63.9131,63.7997,63.9036,111014.0
2022-12-20 15:30:00,67.62,67.75,67.61,67.73,406164.0,63.9036,64.0265,63.8942,64.0076,406164.0
2022-12-21 09:30:00,67.3,67.64,67.16,67.64,319983.0,63.6012,63.9225,63.4689,63.9225,319983.0
2022-12-21 10:00:00,67.66,67.7,67.51,67.69,225773.0,63.9414,63.9792,63.7997,63.9698,225773.0
2022-12-21 10:30:00,67.7,67.9,67.59,67.9,158123.0,63.9792,64.1682,63.8753,64.1682,158123.0
2022-12-21 11:00:00,67.92,68.17,67.9,68.02,315678.0,64.1871,64.4234,64.1682,64.2816,315678.0
2022-12-21 11:30:00,68.03,68.1,67.85,67.9,145026.0,64.2911,64.3572,64.121,64.1682,145026.0
2022-12-21 12:00:00,67.9,67.96,67.82,67.85,78979.0,64.1682,64.2249,64.0926,64.121,78979.0
2022-12-21 12:30:00,67.86,67.94,67.84,67.9,72833.0,64.1304,64.206,64.1115,64.1682,72833.0
2022-12-21 13:00:00,67.9,67.97,67.85,67.87,66606.0,64.1682,64.2344,64.121,64.1399,66606.0
2022-12-21 13:30:00,67.87,67.89,67.8,67.87,65265.0,64.1399,64.1588,64.0737,64.1399,65265.0
2022-12-21 14:00:00,67.88,68.01,67.88,67.9,151861.0,64.1493,64.2722,64.1493,64.1682,151861.0
2022-12-21 14:30:00,67.91,67.98,67.85,67.91,94982.0,64.1777,64.2438,64.121,64.1777,94982.0
2022-12-21 15:00:00,67.9,67.93,67.78,67.78,104418.0,64.1682,64.1966,64.0548,64.0548,104418.0
2022-12-21 15:30:00,67.78,67.93,67.76,67.92,378555.0,64.0548,64.1966,64.0359,64.1871,378555.0
2022-12-22 09:30:00,67.87,67.97,67.59,67.86,171009.0,64.1399,64.2344,63.8753,64.1304,171009.0
2022-12-22 10:00:00,67.87,67.97,67.78,67.84,122576.0,64.1399,64.2344,64.0548,64.1115,122576.0
2022-12-22 10:30:00,67.85,67.86,67.71,67.86,123061.0,64.121,64.1304,63.9887,64.1304,123061.0
2022-12-22 11:00:00,67.85,67.99,67.81,67.89,138580.0,64.121,64.2533,64.0832,64.1588,138580.0
2022-12-22 11:30:00,67.89,68.04,67.79,67.86,107088.0,64.1588,64.3005,64.0643,64.1304,107088.0
2022-12-22 12:00:00,67.85,67.87,67.74,67.77,100951.0,64.121,64.1399,64.017,64.0454,100951.0
2022-12-22 12:30:00,67.78,67.78,67.67,67.67,151608.0,64.0548,64.0548,63.9509,63.9509,151608.0
2022-12-22 13:00:00,67.67,67.67,67.49,67.54,62542.0,63.9509,63.9509,63.7808,63.828,62542.0
2022-12-22 13:30:00,67.53,67.57,67.44,67.51,73551.0,63.8186,63.8564,63.7335,63.7997,73551.0
2022-12-22 14:00:00,67.51,67.74,67.51,67.71,142699.0,63.7997,64.017,63.7997,63.9887,142699.0
2022-12-22 14:30:00,67.72,67.86,67.69,67.86,56847.0,63.9981,64.1304,63.9698,64.1304,56847.0
2022-12-22 15:00:00,67.86,67.91,67.81,67.87,117934.0,64.1304,64.1777,64.0832,64.1399,117934.0
2022-12-22 15:30:00,67.88,68.09,67.79,68.08,330057.0,64.1493,64.3478,64.0643,64.3383,330057.0
2022-12-23 09:30:00,67.59,67.76,67.46,67.57,230263.0,63.8753,64.0359,63.7524,63.8564,230263.0
2022-12-23 10:00:00,67.59,67.89,67.55,67.79,158752.0,63.8753,64.1588,63.8375,64.0643,158752.0
2022-12-23 10:30:00,67.81,67.94,67.8,67.84,111061.0,64.0832,64.206,64.0737,64.1115,111061.0
2022-12-23 11:00:00,67.84,67.96,67.79,67.85,160305.0,64.1115,64.2249,64.0643,64.121,160305.0
2022-12-23 11:30:00,67.86,67.93,67.79,67.81,155173.0,64.1304,64.1966,64.0643,64.0832,155173.0
2022-12-23 12:00:00,67.81,67.87,67.7,67.83,141511.0,64.0832,64.1399,63.9792,64.1021,141511.0
2022-12-23 12:30:00,67.82,67.86,67.72,67.76,127342.0,64.0926,64.1304,63.9981,64.0359,127342.0
2022-12-23 13:00:00,67.76,67.88,67.72,67.82,139612.0,64.0359,64.1493,63.9981,64.0926,139612.0
2022-12-23 13:30:00,67.82,67.87,67.69,67.74,48977.0,64.0926,64.1399,63.9698,64.017,48977.0
2022-12-23 14:00:00,67.74,67.81,67.7,67.79,65718.0,64.017,64.0832,63.9792,64.0643,65718.0
2022-12-23 14:30:00,67.8,67.86,67.77,67.86,69362.0,64.0737,64.1304,64.0454,64.1304,69362.0
2022-12-23 15:00:00,67.86,67.91,67.79,67.82,113323.0,64.1304,64.1777,64.0643,64.0926,113323.0
2022-12-23 15:30:00,67.82,67.99,67.76,67.98,311987.0,64.0926,64.2533,64.0359,64.2438,311987.0
2022-12-27 09:30:00,68.55,68.55,67.72,67.75,224644.0,64.7825,64.7825,63.9981,64.0265,224644.0
2022-12-27 10:00:00,67.74,68.04,67.73,68.0,150186.0,64.017,64.3005,64.0076,64.2627,150186.0
2022-12-27 10:30:00,68.01,68.01,67.84,67.85,84368.0,64.2722,64.2722,64.1115,64.121,84368.0
2022-12-27 11:00:00,67.84,67.9,67.78,67.87,105089.0,64.1115,64.1682,64.0548,64.1399,105089.0
2022-12-27 11:30:00,67.88,67.92,67.8,67.85,71958.0,64.1493,64.1871,64.0737,64.121,71958.0
2022-12-27 12:00:00,67.86,68.03,67.83,67.87,55319.0,64.1304,64.2911,64.1021,64.1399,55319.0
2022-12-27 12:30:00,67.86,67.87,67.71,67.87,76505.0,64.1304,64.1399,63.9887,64.1399,76505.0
2022-12-27 13:00:00,67.86,67.99,67.85,67.92,71798.0,64.1304,64.2533,64.121,64.1871,71798.0
2022-12-27 13:30:00,67.93,68.0,67.87,67.9,82629.0,64.1966,64.2627,64.1399,64.1682,82629.0
2022-12-27 14:00:00,67.89,67.92,67.76,67.77,71370.0,64.1588,64.1871,64.0359,64.0454,71370.0
2022-12-27 14:30:00,67.76,67.84,67.74,67.81,80227.0,64.0359,64.1115,64.017,64.0832,80227.0
2022-12-27 15:00:00,67.83,67.94,67.8,67.9,110371.0,64.1021,64.206,64.0737,64.1682,110371.0
2022-12-27 15:30:00,67.91,68.0,67.87,67.93,415477.0,64.1777,64.2627,64.1399,64.1966,415477.0
2022-12-28 09:30:00,67.84,68.28,67.83,68.13,322766.0,64.1115,64.5274,64.1021,64.3856,322766.0
2022-12-28 10:00:00,68.17,68.25,67.97,68.0,171963.0,64.4234,64.499,64.2344,64.2627,171963.0
2022-12-28 10:30:00,68.0,68.0,67.72,67.75,106968.0,64.2627,64.2627,63.9981,64.0265,106968.0
2022-12-28 11:00:00,67.74,67.77,67.59,67.65,153862.0,64.017,64.0454,63.8753,63.932,153862.0
2022-12-28 11:30:00,67.67,67.75,67.62,67.73,86872.0,63.9509,64.0265,63.9036,64.0076,86872.0
2022-12-28 12:00:00,67.73,67.79,67.67,67.76,76606.0,64.0076,64.0643,63.9509,64.0359,76606.0
2022-12-28 12:30:00,67.76,67.9,67.76,67.9,60268.0,64.0359,64.1682,64.0359,64.1682,60268.0
2022-12-28 13:00:00,67.89,67.98,67.81,67.84,65284.0,64.1588,64.2438,64.0832,64.1115,65284.0
2022-12-28 13:30:00,67.84,67.85,67.73,67.78,61823.0,64.1115,64.121,64.0076,64.0548,61823.0
2022-12-28 14:00:00,67.79,67.8,67.68,67.73,36592.0,64.0643,64.0737,63.9603,64.0076,36592.0
2022-12-28 14:30:00,67.73,67.8,67.67,67.69,55345.0,64.0076,64.0737,63.9509,63.9698,55345.0
2022-12-28 15:00:00,67.69,67.7,67.59,67.63,90848.0,63.9698,63.9792,63.8753,63.9131,90848.0
2022-12-28 15:30:00,67.64,67.69,67.51,67.56,440167.0,63.9225,63.9698,63.7997,63.8469,440167.0
2022-12-29 09:30:00,68.16,68.33,68.03,68.26,262611.0,64.414,64.5746,64.2911,64.5085,262611.0
2022-12-29 10:00:00,68.28,68.31,68.1,68.17,202970.0,64.5274,64.5557,64.3572,64.4234,202970.0
2022-12-29 10:30:00,68.18,68.42,68.16,68.38,135200.0,64.4329,64.6597,64.414,64.6219,135200.0
2022-12-29 11:00:00,68.38,68.47,68.35,68.38,91394.0,64.6219,64.7069,64.5935,64.6219,91394.0
2022-12-29 11:30:00,68.39,68.48,68.36,68.41,64151.0,64.6313,64.7164,64.603,64.6502,64151.0
2022-12-29 12:00:00,68.42,68.44,68.25,68.28,59527.0,64.6597,64.6786,64.499,64.5274,59527.0
2022-12-29 12:30:00,68.27,68.31,68.19,68.28,60220.0,64.5179,64.5557,64.4423,64.5274,60220.0
2022-12-29 13:00:00,68.26,68.33,68.24,68.3,45907.0,64.5085,64.5746,64.4896,64.5463,45907.0
2022-12-29 13:30:00,68.31,68.37,68.27,68.3,60710.0,64.5557,64.6124,64.5179,64.5463,60710.0
2022-12-29 14:00:00,68.31,68.33,68.13,68.13,116987.0,64.5557,64.5746,64.3856,64.3856,116987.0
2022-12-29 14:30:00,68.13,68.27,68.12,68.23,91854.0,64.3856,64.5179,64.3761,64.4801,91854.0
2022-12-29 15:00:00,68.22,68.35,68.21,68.23,134688.0,64.4707,64.5935,64.4612,64.4801,134688.0
2022-12-29 15:30:00,68.22,68.27,68.1,68.1,419319.0,64.4707,64.5179,64.3572,64.3572,419319.0
2022-12-30 09:30:00,67.79,68.05,67.69,67.94,166944.0,64.0643,64.31,63.9698,64.206,166944.0
2022-12-30 10:00:00,67.93,67.99,67.64,67.67,113549.0,64.1966,64.2533,63.9225,63.9509,113549.0
2022-12-30 10:30:00,67.67,67.68,67.38,67.45,74999.0,63.9509,63.9603,63.6768,63.743,74999.0
2022-12-30 11:00:00,67.45,67.49,67.24,67.27,264578.0,63.743,63.7808,63.5445,63.5729,264578.0
2022-12-30 11:30:00,67.27,67.4,67.12,67.22,447842.0,63.5729,63.6957,63.4311,63.5256,447842.0
2022-12-30 12:00:00,67.26,67.49,67.17,67.43,128891.0,63.5634,63.7808,63.4784,63.7241,128891.0
2022-12-30 12:30:00,67.42,67.44,67.34,67.43,63405.0,63.7146,63.7335,63.639,63.7241,63405.0
2022-12-30 13:00:00,67.42,67.46,67.23,67.34,86118.0,63.7146,63.7524,63.5351,63.639,86118.0
2022-12-30 13:30:00,67.34,67.43,67.32,67.33,167394.0,63.639,63.7241,63.6201,63.6296,167394.0
2022-12-30 14:00:00,67.34,67.37,67.27,67.34,78089.0,63.639,63.6674,63.5729,63.639,78089.0
2022-12-30 14:30:00,67.34,67.47,67.31,67.38,119151.0,63.639,63.7619,63.6107,63.6768,119151.0
2022-12-30 15:00:00,67.39,67.56,67.37,67.41,155718.0,63.6863,63.8469,63.6674,63.7052,155718.0
2022-12-30 15:30:00,67.42,67.82,67.38,67.8,754191.0,63.7146,64.0926,63.6768,64.0737,754191.0
2023-01-03 09:30:00,68.65,69.22,68.6,69.13,338598.0,64.877,65.4157,64.8298,65.3306,338598.0
2023-01-03 10:00:00,69.13,69.35,69.13,69.22,276086.0,65.3306,65.5385,65.3306,65.4157,276086.0
2023-01-03 10:30:00,69.22,69.33,69.04,69.25,233984.0,65.4157,65.5196,65.2456,65.444,233984.0
2023-01-03 11:00:00,69.26,69.28,69.05,69.14,221488.0,65.4535,65.4724,65.255,65.3401,221488.0
2023-01-03 11:30:00,69.16,69.23,68.86,68.9,132905.0,65.359,65.4251,65.0755,65.1133,132905.0
2023-01-03 12:00:00,68.9,69.13,68.85,68.98,113385.0,65.1133,65.3306,65.066,65.1889,113385.0
2023-01-03 12:30:00,68.98,69.11,68.86,68.95,67825.0,65.1889,65.3117,65.0755,65.1605,67825.0
2023-01-03 13:00:00,68.95,69.02,68.86,69.01,73406.0,65.1605,65.2267,65.0755,65.2172,73406.0
2023-01-03 13:30:00,69.0,69.05,68.92,69.0,128563.0,65.2078,65.255,65.1322,65.2078,128563.0
2023-01-03 14:00:00,69.0,69.12,68.93,69.03,104560.0,65.2078,65.3212,65.1416,65.2361,104560.0
2023-01-03 14:30:00,69.03,69.29,68.92,69.24,115579.0,65.2361,65.4818,65.1322,65.4346,115579.0
2023-01-03 15:00:00,69.23,69.33,69.18,69.23,138835.0,65.4251,65.5196,65.3779,65.4251,138835.0
2023-01-03 15:30:00,69.25,69.43,69.24,69.34,535801.0,65.444,65.6142,65.4346,65.5291,535801.0
2023-01-04 09:30:00,70.49,70.59,69.76,69.83,543364.0,66.6159,66.7104,65.926,65.9922,543364.0
2023-01-04 10:00:00,69.85,69.95,69.46,69.7,335903.0,66.0111,66.1056,65.6425,65.8693,335903.0
2023-01-04 10:30:00,69.7,69.91,69.52,69.72,385755.0,65.8693,66.0678,65.6992,65.8882,385755.0
2023-01-04 11:00:00,69.72,69.86,69.59,69.72,266522.0,65.8882,66.0205,65.7654,65.8882,266522.0
2023-01-04 11:30:00,69.72,69.9,69.7,69.81,243221.0,65.8882,66.0583,65.8693,65.9733,243221.0
2023-01-04 12:00:00,69.81,69.83,69.69,69.69,66326.0,65.9733,65.9922,65.8599,65.8599,66326.0
2023-01-04 12:30:00,69.69,69.73,69.54,69.54,51632.0,65.8599,65.8977,65.7181,65.7181,51632.0
2023-01-04 13:00:00,69.54,69.55,69.43,69.45,64535.0,65.7181,65.7276,65.6142,65.6331,64535.0
2023-01-04 13:30:00,69.45,69.53,69.33,69.42,161039.0,65.6331,65.7087,65.5196,65.6047,161039.0
2023-01-04 14:00:00,69.4,69.48,69.13,69.15,273673.0,65.5858,65.6614,65.3306,65.3495,273673.0
2023-01-04 14:30:00,69.15,69.36,69.12,69.33,190143.0,65.3495,65.548,65.3212,65.5196,190143.0
2023-01-04 15:00:00,69.34,69.48,69.24,69.36,160600.0,65.5291,65.6614,65.4346,65.548,160600.0
2023-01-04 15:30:00,69.35,69.5,69.18,69.5,346108.0,65.5385,65.6803,65.3779,65.6803,346108.0
2023-01-05 09:30:00,69.16,69.52,68.89,69.46,607443.0,65.359,65.6992,65.1038,65.6425,607443.0
2023-01-05 10:00:00,69.46,69.68,69.3,69.34,417409.0,65.6425,65.8504,65.4913,65.5291,417409.0
2023-01-05 10:30:00,69.35,69.5,69.24,69.42,281894.0,65.5385,65.6803,65.4346,65.6047,281894.0
2023-01-05 11:00:00,69.42,69.8,69.42,69.8,495222.0,65.6047,65.9638,65.6047,65.9638,495222.0
2023-01-05 11:30:00,69.8,69.98,69.68,69.79,368096.0,65.9638,66.1339,65.8504,65.9544,368096.0
2023-01-05 12:00:00,69.8,69.9,69.6,69.7,116512.0,65.9638,66.0583,65.7748,65.8693,116512.0
2023-01-05 12:30:00,69.7,69.8,69.67,69.78,61808.0,65.8693,65.9638,65.841,65.9449,61808.0
2023-01-05 13:00:00,69.78,70.05,69.78,69.96,164486.0,65.9449,66.2001,65.9449,66.115,164486.0
2023-01-05 13:30:00,69.97,70.05,69.78,69.82,136920.0,66.1245,66.2001,65.9449,65.9827,136920.0
2023-01-05 14:00:00,69.81,70.3,69.7,69.81,290400.0,65.9733,66.4363,65.8693,65.9733,290400.0
2023-01-05 14:30:00,69.82,69.92,69.7,69.78,271424.0,65.9827,66.0772,65.8693,65.9449,271424.0
2023-01-05 15:00:00,69.78,69.78,69.65,69.71,170934.0,65.9449,65.9449,65.8221,65.8788,170934.0
2023-01-05 15:30:00,69.7,69.85,69.65,69.81,688396.0,65.8693,66.0111,65.8221,65.9733,688396.0
2023-01-06 09:30:00,69.86,70.02,69.61,69.72,448372.0,66.0205,66.1717,65.7843,65.8882,448372.0
2023-01-06 10:00:00,69.72,70.5,69.72,70.47,391399.0,65.8882,66.6253,65.8882,66.597,391399.0
2023-01-06 10:30:00,70.48,71.0,70.46,70.95,432735.0,66.6064,67.0979,66.5875,67.0506,432735.0
2023-01-06 11:00:00,70.95,71.19,70.94,71.08,424616.0,67.0506,67.2774,67.0412,67.1735,424616.0
2023-01-06 11:30:00,71.06,71.11,70.84,70.84,214673.0,67.1546,67.2018,66.9467,66.9467,214673.0
2023-01-06 12:00:00,70.83,70.94,70.65,70.78,153245.0,66.9372,67.0412,66.7671,66.89,153245.0
2023-01-06 12:30:00,70.78,70.83,70.71,70.78,93253.0,66.89,66.9372,66.8238,66.89,93253.0
2023-01-06 13:00:00,70.78,70.82,70.64,70.73,123836.0,66.89,66.9278,66.7577,66.8427,123836.0
2023-01-06 13:30:00,70.73,70.81,70.65,70.7,84548.0,66.8427,66.9183,66.7671,66.8144,84548.0
2023-01-06 14:00:00,70.71,70.97,70.71,70.9,174988.0,66.8238,67.0695,66.8238,67.0034,174988.0
2023-01-06 14:30:00,70.91,70.99,70.85,70.85,175267.0,67.0128,67.0884,66.9561,66.9561,175267.0
2023-01-06 15:00:00,70.84,71.01,70.82,70.84,346550.0,66.9467,67.1073,66.9278,66.9467,346550.0
2023-01-06 15:30:00,70.84,71.0,70.75,70.78,622932.0,66.9467,67.0979,66.8616,66.89,622932.0
2023-01-09 09:30:00,71.05,71.08,70.73,70.84,545174.0,67.1451,67.1735,66.8427,66.9467,545174.0
2023-01-09 10:00:00,70.82,71.18,70.72,71.16,333035.0,66.9278,67.268,66.8333,67.2491,333035.0
2023-01-09 10:30:00,71.15,71.48,71.14,71.33,300271.0,67.2396,67.5515,67.2302,67.4097,300271.0
2023-01-09 11:00:00,71.34,71.64,71.33,71.62,349924.0,67.4192,67.7027,67.4097,67.6838,349924.0
2023-01-09 11:30:00,71.63,71.66,71.17,71.22,438166.0,67.6932,67.7216,67.2585,67.3058,438166.0
2023-01-09 12:00:00,71.22,71.25,71.04,71.05,88786.0,67.3058,67.3341,67.1357,67.1451,88786.0
2023-01-09 12:30:00,71.05,71.07,70.9,71.0,89834.0,67.1451,67.164,67.0034,67.0979,89834.0
2023-01-09 13:00:00,71.0,71.01,70.91,71.01,172183.0,67.0979,67.1073,67.0128,67.1073,172183.0
2023-01-09 13:30:00,71.0,71.0,70.78,70.91,171353.0,67.0979,67.0979,66.89,67.0128,171353.0
2023-01-09 14:00:00,70.91,71.03,70.84,70.98,184602.0,67.0128,67.1262,66.9467,67.079,184602.0
2023-01-09 14:30:00,70.98,71.15,70.94,70.95,163502.0,67.079,67.2396,67.0412,67.0506,163502.0
2023-01-09 15:00:00,70.95,70.99,70.75,70.81,190353.0,67.0506,67.0884,66.8616,66.9183,190353.0
2023-01-09 15:30:00,70.8,70.99,70.75,70.9,521878.0,66.9089,67.0884,66.8616,67.0034,521878.0
2023-01-10 09:30:00,71.68,72.04,71.61,71.71,628211.0,67.7405,68.0807,67.6743,67.7688,628211.0
2023-01-10 10:00:00,71.71,72.12,71.55,72.06,386498.0,67.7688,68.1563,67.6176,68.0996,386498.0
2023-01-10 10:30:00,72.06,72.06,71.87,71.93,350643.0,68.0996,68.0996,67.9201,67.9768,350643.0
2023-01-10 11:00:00,71.92,71.94,71.65,71.66,322310.0,67.9673,67.9862,67.7121,67.7216,322310.0
2023-01-10 11:30:00,71.67,71.84,71.46,71.5,269670.0,67.731,67.8917,67.5326,67.5704,269670.0
2023-01-10 12:00:00,71.5,71.62,71.42,71.59,115352.0,67.5704,67.6838,67.4948,67.6554,115352.0
2023-01-10 12:30:00,71.59,71.8,71.57,71.72,93078.0,67.6554,67.8539,67.6365,67.7783,93078.0
2023-01-10 13:00:00,71.73,71.82,71.64,71.65,80557.0,67.7877,67.8728,67.7027,67.7121,80557.0
2023-01-10 13:30:00,71.64,71.74,71.59,71.7,77450.0,67.7027,67.7972,67.6554,67.7594,77450.0
2023-01-10 14:00:00,71.7,71.77,71.66,71.69,135459.0,67.7594,67.8255,67.7216,67.7499,135459.0
2023-01-10 14:30:00,71.69,71.75,71.62,71.65,126616.0,67.7499,67.8066,67.6838,67.7121,126616.0
2023-01-10 15:00:00,71.65,71.71,71.57,71.61,159573.0,67.7121,67.7688,67.6365,67.6743,159573.0
2023-01-10 15:30:00,71.62,71.7,71.52,71.62,627219.0,67.6838,67.7594,67.5893,67.6838,627219.0
2023-01-11 09:30:00,71.37,71.46,71.09,71.21,366748.0,67.4475,67.5326,67.1829,67.2963,366748.0
2023-01-11 10:00:00,71.21,71.25,71.03,71.1,221137.0,67.2963,67.3341,67.1262,67.1924,221137.0
2023-01-11 10:30:00,71.11,71.23,70.83,70.85,388233.0,67.2018,67.3152,66.9372,66.9561,388233.0
2023-01-11 11:00:00,70.85,70.86,70.51,70.74,322306.0,66.9561,66.9656,66.6348,66.8522,322306.0
2023-01-11 11:30:00,70.73,70.74,70.44,70.45,113435.0,66.8427,66.8522,66.5686,66.5781,113435.0
2023-01-11 12:00:00,70.45,70.64,70.43,70.5,104243.0,66.5781,66.7577,66.5592,66.6253,104243.0
2023-01-11 12:30:00,70.51,70.63,70.49,70.6,82827.0,66.6348,66.7482,66.6159,66.7198,82827.0
2023-01-11 13:00:00,70.6,70.78,70.6,70.69,98605.0,66.7198,66.89,66.7198,66.8049,98605.0
2023-01-11 13:30:00,70.7,70.71,70.61,70.66,109417.0,66.8144,66.8238,66.7293,66.7766,109417.0
2023-01-11 14:00:00,70.65,70.67,70.49,70.51,225734.0,66.7671,66.786,66.6159,66.6348,225734.0
2023-01-11 14:30:00,70.52,70.72,70.51,70.56,139367.0,66.6442,66.8333,66.6348,66.682,139367.0
2023-01-11 15:00:00,70.56,70.63,70.48,70.56,234779.0,66.682,66.7482,66.6064,66.682,234779.0
2023-01-11 15:30:00,70.56,70.61,70.44,70.45,954958.0,66.682,66.7293,66.5686,66.5781,954958.0
2023-01-12 09:30:00,69.82,69.86,68.43,68.64,427157.0,65.9827,66.0205,64.6691,64.8676,427157.0
2023-01-12 10:00:00,68.64,69.41,68.58,69.39,469638.0,64.8676,65.5953,64.8109,65.5764,469638.0
2023-01-12 10:30:00,69.39,69.67,69.36,69.56,270516.0,65.5764,65.841,65.548,65.737,270516.0
2023-01-12 11:00:00,69.56,69.86,69.54,69.73,216793.0,65.737,66.0205,65.7181,65.8977,216793.0
2023-01-12 11:30:00,69.73,70.0,69.62,70.0,381950.0,65.8977,66.1528,65.7937,66.1528,381950.0
2023-01-12 12:00:00,69.99,70.23,69.97,70.21,130926.0,66.1434,66.3702,66.1245,66.3513,130926.0
2023-01-12 12:30:00,70.21,70.27,70.13,70.2,138373.0,66.3513,66.408,66.2757,66.3418,138373.0
2023-01-12 13:00:00,70.19,70.37,70.14,70.17,210626.0,66.3324,66.5025,66.2851,66.3135,210626.0
2023-01-12 13:30:00,70.17,70.23,70.06,70.18,256784.0,66.3135,66.3702,66.2095,66.3229,256784.0
2023-01-12 14:00:00,70.19,70.19,70.0,70.05,247188.0,66.3324,66.3324,66.1528,66.2001,247188.0
2023-01-12 14:30:00,70.05,70.18,70.02,70.06,204005.0,66.2001,66.3229,66.1717,66.2095,204005.0
2023-01-12 15:00:00,70.06,70.07,69.95,69.98,265506.0,66.2095,66.219,66.1056,66.1339,265506.0
2023-01-12 15:30:00,69.98,70.12,69.82,70.08,578405.0,66.1339,66.2662,65.9827,66.2284,578405.0
2023-01-13 09:30:00,70.97,71.53,70.96,71.36,520775.0,67.0695,67.5987,67.0601,67.4381,520775.0
2023-01-13 10:00:00,71.34,71.46,71.26,71.3,149095.0,67.4192,67.5326,67.3436,67.3814,149095.0
2023-01-13 10:30:00,71.29,71.31,71.17,71.27,205558.0,67.3719,67.3908,67.2585,67.353,205558.0
2023-01-13 11:00:00,71.27,71.37,71.18,71.29,171101.0,67.353,67.4475,67.268,67.3719,171101.0
2023-01-13 11:30:00,71.28,71.29,70.89,71.0,118205.0,67.3625,67.3719,66.9939,67.0979,118205.0
2023-01-13 12:00:00,71.0,71.08,70.98,71.08,92739.0,67.0979,67.1735,67.079,67.1735,92739.0
2023-01-13 12:30:00,71.07,71.18,71.0,71.03,100615.0,67.164,67.268,67.0979,67.1262,100615.0
2023-01-13 13:00:00,71.03,71.05,70.81,70.81,142825.0,67.1262,67.1451,66.9183,66.9183,142825.0
2023-01-13 13:30:00,70.81,70.94,70.76,70.88,99919.0,66.9183,67.0412,66.8711,66.9845,99919.0
2023-01-13 14:00:00,70.89,70.91,70.77,70.81,223435.0,66.9939,67.0128,66.8805,66.9183,223435.0
2023-01-13 14:30:00,70.81,70.87,70.78,70.8,168784.0,66.9183,66.975,66.89,66.9089,168784.0
2023-01-13 15:00:00,70.79,70.95,70.77,70.92,281953.0,66.8994,67.0506,66.8805,67.0223,281953.0
2023-01-13 15:30:00,70.93,71.14,70.9,71.09,642682.0,67.0317,67.2302,67.0034,67.1829,642682.0
2023-01-17 09:30:00,71.62,71.64,70.93,71.14,486963.0,67.6838,67.7027,67.0317,67.2302,486963.0
2023-01-17 10:00:00,71.12,71.35,70.75,70.81,371247.0,67.2113,67.4286,66.8616,66.9183,371247.0
2023-01-17 10:30:00,70.81,70.91,70.67,70.87,246362.0,66.9183,67.0128,66.786,66.975,246362.0
2023-01-17 11:00:00,70.87,71.02,70.81,70.97,309246.0,66.975,67.1168,66.9183,67.0695,309246.0
2023-01-17 11:30:00,70.96,71.06,70.87,70.97,205026.0,67.0601,67.1546,66.975,67.0695,205026.0
2023-01-17 12:00:00,70.97,71.0,70.83,70.87,87413.0,67.0695,67.0979,66.9372,66.975,87413.0
2023-01-17 12:30:00,70.86,70.94,70.75,70.78,48840.0,66.9656,67.0412,66.8616,66.89,48840.0
2023-01-17 13:00:00,70.78,70.79,70.72,70.73,65598.0,66.89,66.8994,66.8333,66.8427,65598.0
2023-01-17 13:30:00,70.73,70.86,70.71,70.78,65400.0,66.8427,66.9656,66.8238,66.89,65400.0
2023-01-17 14:00:00,70.78,70.88,70.72,70.87,123352.0,66.89,66.9845,66.8333,66.975,123352.0
2023-01-17 14:30:00,70.88,71.08,70.87,70.92,112777.0,66.9845,67.1735,66.975,67.0223,112777.0
2023-01-17 15:00:00,70.92,70.93,70.78,70.84,226435.0,67.0223,67.0317,66.89,66.9467,226435.0
2023-01-17 15:30:00,70.84,70.85,70.64,70.75,608960.0,66.9467,66.9561,66.7577,66.8616,608960.0
2023-01-18 09:30:00,71.7,71.77,71.39,71.72,574692.0,67.7594,67.8255,67.4664,67.7783,574692.0
2023-01-18 10:00:00,71.73,71.94,71.66,71.7,422029.0,67.7877,67.9862,67.7216,67.7594,422029.0
2023-01-18 10:30:00,71.7,71.87,71.42,71.52,682903.0,67.7594,67.9201,67.4948,67.5893,682903.0
2023-01-18 11:00:00,71.52,71.6,71.32,71.48,406107.0,67.5893,67.6649,67.4003,67.5515,406107.0
2023-01-18 11:30:00,71.48,71.58,71.41,71.57,136644.0,67.5515,67.646,67.4853,67.6365,136644.0
2023-01-18 12:00:00,71.58,71.58,71.43,71.46,177093.0,67.646,67.646,67.5042,67.5326,177093.0
2023-01-18 12:30:00,71.47,71.57,71.42,71.43,105347.0,67.542,67.6365,67.4948,67.5042,105347.0
2023-01-18 13:00:00,71.43,71.47,71.29,71.33,166412.0,67.5042,67.542,67.3719,67.4097,166412.0
2023-01-18 13:30:00,71.32,71.36,71.27,71.28,109426.0,67.4003,67.4381,67.353,67.3625,109426.0
2023-01-18 14:00:00,71.28,71.43,71.23,71.38,150937.0,67.3625,67.5042,67.3152,67.457,150937.0
2023-01-18 14:30:00,71.37,71.38,71.25,71.3,103639.0,67.4475,67.457,67.3341,67.3814,103639.0
2023-01-18 15:00:00,71.3,71.33,71.21,71.22,196245.0,67.3814,67.4097,67.2963,67.3058,196245.0
2023-01-18 15:30:00,71.22,71.24,70.83,70.9,645891.0,67.3058,67.3247,66.9372,67.0034,645891.0
2023-01-19 09:30:00,70.59,70.72,70.35,70.57,448850.0,66.7104,66.8333,66.4836,66.6915,448850.0
2023-01-19 10:00:00,70.57,70.68,70.27,70.65,312643.0,66.6915,66.7955,66.408,66.7671,312643.0
2023-01-19 10:30:00,70.65,70.65,70.29,70.55,458638.0,66.7671,66.7671,66.4269,66.6726,458638.0
2023-01-19 11:00:00,70.55,70.72,70.5,70.5,262902.0,66.6726,66.8333,66.6253,66.6253,262902.0
2023-01-19 11:30:00,70.5,70.8,70.4,70.8,320906.0,66.6253,66.9089,66.5308,66.9089,320906.0
2023-01-19 12:00:00,70.8,70.91,70.73,70.77,139448.0,66.9089,67.0128,66.8427,66.8805,139448.0
2023-01-19 12:30:00,70.77,70.78,70.61,70.73,109240.0,66.8805,66.89,66.7293,66.8427,109240.0
2023-01-19 13:00:00,70.75,70.91,70.74,70.82,105749.0,66.8616,67.0128,66.8522,66.9278,105749.0
2023-01-19 13:30:00,70.84,70.92,70.74,70.77,101188.0,66.9467,67.0223,66.8522,66.8805,101188.0
2023-01-19 14:00:00,70.78,70.88,70.67,70.86,141215.0,66.89,66.9845,66.786,66.9656,141215.0
2023-01-19 14:30:00,70.86,70.96,70.85,70.88,115527.0,66.9656,67.0601,66.9561,66.9845,115527.0
2023-01-19 15:00:00,70.88,70.9,70.67,70.72,259378.0,66.9845,67.0034,66.786,66.8333,259378.0
2023-01-19 15:30:00,70.73,70.73,70.43,70.48,728731.0,66.8427,66.8427,66.5592,66.6064,728731.0
2023-01-20 09:30:00,69.5,69.63,68.98,69.01,721032.0,65.6803,65.8032,65.1889,65.2172,721032.0
2023-01-20 10:00:00,69.02,69.34,68.83,69.34,383806.0,65.2267,65.5291,65.0471,65.5291,383806.0
2023-01-20 10:30:00,69.34,69.38,69.18,69.3,233181.0,65.5291,65.5669,65.3779,65.4913,233181.0
2023-01-20 11:00:00,69.31,69.33,69.07,69.22,239644.0,65.5007,65.5196,65.2739,65.4157,239644.0
2023-01-20 11:30:00,69.23,69.3,68.77,68.77,246986.0,65.4251,65.4913,64.9904,64.9904,246986.0
2023-01-20 12:00:00,68.78,68.78,68.58,68.78,300293.0,64.9999,64.9999,64.8109,64.9999,300293.0
2023-01-20 12:30:00,68.78,68.97,68.72,68.9,186712.0,64.9999,65.1794,64.9432,65.1133,186712.0
2023-01-20 13:00:00,68.9,68.98,68.76,68.84,223564.0,65.1133,65.1889,64.981,65.0566,223564.0
2023-01-20 13:30:00,68.85,69.05,68.84,68.89,182122.0,65.066,65.255,65.0566,65.1038,182122.0
2023-01-20 14:00:00,68.89,69.03,68.88,68.97,231475.0,65.1038,65.2361,65.0944,65.1794,231475.0
2023-01-20 14:30:00,68.97,69.09,68.89,69.09,178951.0,65.1794,65.2928,65.1038,65.2928,178951.0
2023-01-20 15:00:00,69.09,69.26,69.08,69.16,282700.0,65.2928,65.4535,65.2834,65.359,282700.0
2023-01-20 15:30:00,69.17,69.2,69.04,69.14,866947.0,65.3684,65.3968,65.2456,65.3401,866947.0
2023-01-23 09:30:00,68.71,69.1,68.66,68.78,1016464.0,64.9337,65.3023,64.8865,64.9999,1016464.0
2023-01-23 10:00:00,68.76,68.79,68.54,68.64,334995.0,64.981,65.0093,64.7731,64.8676,334995.0
2023-01-23 10:30:00,68.64,68.68,68.34,68.35,371691.0,64.8676,64.9054,64.5841,64.5935,371691.0
2023-01-23 11:00:00,68.34,68.62,68.15,68.2,466778.0,64.5841,64.8487,64.4045,64.4518,466778.0
2023-01-23 11:30:00,68.2,68.28,68.07,68.13,287244.0,64.4518,64.5274,64.3289,64.3856,287244.0
2023-01-23 12:00:00,68.12,68.18,68.0,68.09,262500.0,64.3761,64.4329,64.2627,64.3478,262500.0
2023-01-23 12:30:00,68.1,68.17,67.98,68.09,246437.0,64.3572,64.4234,64.2438,64.3478,246437.0
2023-01-23 13:00:00,68.08,68.17,68.07,68.15,176551.0,64.3383,64.4234,64.3289,64.4045,176551.0
2023-01-23 13:30:00,68.15,68.25,68.12,68.16,210467.0,64.4045,64.499,64.3761,64.414,210467.0
2023-01-23 14:00:00,68.16,68.16,67.96,67.97,214093.0,64.414,64.414,64.2249,64.2344,214093.0
2023-01-23 14:30:00,67.98,68.02,67.74,67.82,218876.0,64.2438,64.2816,64.017,64.0926,218876.0
2023-01-23 15:00:00,67.82,67.85,67.72,67.73,268254.0,64.0926,64.121,63.9981,64.0076,268254.0
2023-01-23 15:30:00,67.74,67.74,67.55,67.58,1941598.0,64.017,64.017,63.8375,63.8658,1941598.0
2023-01-24 09:30:00,66.15,66.15,65.52,65.75,1336885.0,62.5144,62.5144,61.919,62.1364,1336885.0
2023-01-24 10:00:00,65.75,66.18,65.72,66.17,726752.0,62.1364,62.5428,62.1081,62.5333,726752.0
2023-01-24 10:30:00,66.17,66.19,65.76,65.93,714261.0,62.5333,62.5522,62.1459,62.3065,714261.0
2023-01-24 11:00:00,65.94,66.37,65.92,66.18,470234.0,62.316,62.7223,62.2971,62.5428,470234.0
2023-01-24 11:30:00,66.17,66.21,65.91,65.92,368473.0,62.5333,62.5711,62.2876,62.2971,368473.0
2023-01-24 12:00:00,65.92,66.08,65.71,66.02,312444.0,62.2971,62.4483,62.0986,62.3916,312444.0
2023-01-24 12:30:00,66.02,66.02,65.82,65.95,204361.0,62.3916,62.3916,62.2026,62.3254,204361.0
2023-01-24 13:00:00,65.95,66.04,65.9,65.95,208824.0,62.3254,62.4105,62.2782,62.3254,208824.0
2023-01-24 13:30:00,65.95,65.97,65.89,65.94,168357.0,62.3254,62.3443,62.2687,62.316,168357.0
2023-01-24 14:00:00,65.93,66.06,65.92,66.0,226274.0,62.3065,62.4294,62.2971,62.3727,226274.0
2023-01-24 14:30:00,65.99,66.06,65.99,66.0,473049.0,62.3632,62.4294,62.3632,62.3727,473049.0
2023-01-24 15:00:00,65.99,66.04,65.86,65.98,302716.0,62.3632,62.4105,62.2404,62.3538,302716.0
2023-01-24 15:30:00,65.99,66.33,65.91,66.26,1027453.0,62.3632,62.6845,62.2876,62.6184,1027453.0
2023-01-25 09:30:00,65.84,66.54,65.84,66.49,709835.0,62.2215,62.883,62.2215,62.8357,709835.0
2023-01-25 10:00:00,66.48,66.84,66.48,66.63,258526.0,62.8263,63.1665,62.8263,62.968,258526.0
2023-01-25 10:30:00,66.63,66.64,66.38,66.59,221447.0,62.968,62.9775,62.7318,62.9302,221447.0
2023-01-25 11:00:00,66.59,66.81,66.4,66.78,491575.0,62.9302,63.1381,62.7507,63.1098,491575.0
2023-01-25 11:30:00,66.79,66.89,66.55,66.69,265798.0,63.1192,63.2137,62.8924,63.0247,265798.0
2023-01-25 12:00:00,66.69,66.78,66.6,66.61,98589.0,63.0247,63.1098,62.9397,62.9491,98589.0
2023-01-25 12:30:00,66.6,66.75,66.55,66.73,264957.0,62.9397,63.0814,62.8924,63.0625,264957.0
2023-01-25 13:00:00,66.73,66.91,66.73,66.8,179222.0,63.0625,63.2327,63.0625,63.1287,179222.0
2023-01-25 13:30:00,66.81,66.86,66.79,66.8,121134.0,63.1381,63.1854,63.1192,63.1287,121134.0
2023-01-25 14:00:00,66.8,66.83,66.65,66.73,329091.0,63.1287,63.157,62.9869,63.0625,329091.0
2023-01-25 14:30:00,66.72,66.76,66.6,66.64,244705.0,63.0531,63.0909,62.9397,62.9775,244705.0
2023-01-25 15:00:00,66.65,66.74,66.59,66.64,300372.0,62.9869,63.072,62.9302,62.9775,300372.0
2023-01-25 15:30:00,66.64,66.66,66.55,66.62,781093.0,62.9775,62.9964,62.8924,62.9586,781093.0
2023-01-26 09:30:00,66.85,66.86,66.24,66.28,646349.0,63.1759,63.1854,62.5995,62.6373,646349.0
2023-01-26 10:00:00,66.28,66.33,65.93,65.96,493321.0,62.6373,62.6845,62.3065,62.3349,493321.0
2023-01-26 10:30:00,65.96,66.08,65.78,65.83,293493.0,62.3349,62.4483,62.1648,62.212,293493.0
2023-01-26 11:00:00,65.84,66.01,65.77,65.87,205964.0,62.2215,62.3821,62.1553,62.2498,205964.0
2023-01-26 11:30:00,65.86,65.9,65.75,65.87,296642.0,62.2404,62.2782,62.1364,62.2498,296642.0
2023-01-26 12:00:00,65.88,65.91,65.72,65.74,137107.0,62.2593,62.2876,62.1081,62.127,137107.0
2023-01-26 12:30:00,65.73,65.8,65.67,65.7,288130.0,62.1175,62.1837,62.0608,62.0892,288130.0
2023-01-26 13:00:00,65.69,65.82,65.67,65.76,143602.0,62.0797,62.2026,62.0608,62.1459,143602.0
2023-01-26 13:30:00,65.77,65.79,65.69,65.71,136977.0,62.1553,62.1742,62.0797,62.0986,136977.0
2023-01-26 14:00:00,65.71,65.82,65.64,65.81,280776.0,62.0986,62.2026,62.0324,62.1931,280776.0
2023-01-26 14:30:00,65.83,65.87,65.75,65.82,270332.0,62.212,62.2498,62.1364,62.2026,270332.0
2023-01-26 15:00:00,65.81,65.99,65.78,65.95,204197.0,62.1931,62.3632,62.1648,62.3254,204197.0
2023-01-26 15:30:00,65.95,66.0,65.8,65.99,990894.0,62.3254,62.3727,62.1837,62.3632,990894.0
2023-01-27 09:30:00,65.4,65.53,65.19,65.47,372132.0,61.8056,61.9285,61.6072,61.8718,372132.0
2023-01-27 10:00:00,65.48,65.74,65.44,65.52,169935.0,61.8812,62.127,61.8434,61.919,169935.0
2023-01-27 10:30:00,65.51,65.57,65.3,65.44,162653.0,61.9096,61.9663,61.7111,61.8434,162653.0
2023-01-27 11:00:00,65.44,65.69,65.42,65.63,142578.0,61.8434,62.0797,61.8245,62.023,142578.0
2023-01-27 11:30:00,65.64,65.78,65.61,65.68,132043.0,62.0324,62.1648,62.0041,62.0703,132043.0
2023-01-27 12:00:00,65.68,65.74,65.62,65.64,63794.0,62.0703,62.127,62.0135,62.0324,63794.0
2023-01-27 12:30:00,65.65,65.72,65.63,65.64,53247.0,62.0419,62.1081,62.023,62.0324,53247.0
2023-01-27 13:00:00,65.64,65.66,65.58,65.59,65070.0,62.0324,62.0514,61.9757,61.9852,65070.0
2023-01-27 13:30:00,65.59,65.7,65.58,65.69,97495.0,61.9852,62.0892,61.9757,62.0797,97495.0
2023-01-27 14:00:00,65.69,65.73,65.63,65.7,135653.0,62.0797,62.1175,62.023,62.0892,135653.0
2023-01-27 14:30:00,65.7,65.74,65.65,65.67,104958.0,62.0892,62.127,62.0419,62.0608,104958.0
2023-01-27 15:00:00,65.67,65.76,65.62,65.66,220754.0,62.0608,62.1459,62.0135,62.0514,220754.0
2023-01-27 15:30:00,65.66,65.7,65.5,65.54,719339.0,62.0514,62.0892,61.9001,61.9379,719339.0
2023-01-30 09:30:00,66.38,66.42,66.06,66.28,685577.0,62.7318,62.7696,62.4294,62.6373,685577.0
2023-01-30 10:00:00,66.28,66.32,66.07,66.16,314445.0,62.6373,62.6751,62.4388,62.5239,314445.0
2023-01-30 10:30:00,66.17,66.2,66.06,66.1,212807.0,62.5333,62.5617,62.4294,62.4672,212807.0
2023-01-30 11:00:00,66.09,66.14,65.99,66.09,347536.0,62.4577,62.505,62.3632,62.4577,347536.0
2023-01-30 11:30:00,66.09,66.29,66.0,66.25,315852.0,62.4577,62.6467,62.3727,62.6089,315852.0
2023-01-30 12:00:00,66.24,66.24,66.07,66.09,74321.0,62.5995,62.5995,62.4388,62.4577,74321.0
2023-01-30 12:30:00,66.09,66.12,65.96,65.97,86510.0,62.4577,62.4861,62.3349,62.3443,86510.0
2023-01-30 13:00:00,65.97,66.03,65.91,65.98,97244.0,62.3443,62.401,62.2876,62.3538,97244.0
2023-01-30 13:30:00,65.97,66.0,65.88,65.95,117808.0,62.3443,62.3727,62.2593,62.3254,117808.0
2023-01-30 14:00:00,65.94,65.95,65.76,65.77,91445.0,62.316,62.3254,62.1459,62.1553,91445.0
2023-01-30 14:30:00,65.77,65.82,65.71,65.75,111133.0,62.1553,62.2026,62.0986,62.1364,111133.0
2023-01-30 15:00:00,65.76,65.83,65.72,65.78,181634.0,62.1459,62.212,62.1081,62.1648,181634.0
2023-01-30 15:30:00,65.78,65.96,65.77,65.84,769197.0,62.1648,62.3349,62.1553,62.2215,769197.0
2023-01-31 09:30:00,65.04,65.22,64.85,65.07,464423.0,61.4654,61.6355,61.2859,61.4938,464423.0
2023-01-31 10:00:00,65.06,65.33,64.99,65.15,418575.0,61.4843,61.7395,61.4182,61.5694,418575.0
2023-01-31 10:30:00,65.16,65.19,64.99,65.01,289361.0,61.5788,61.6072,61.4182,61.4371,289361.0
2023-01-31 11:00:00,65.01,65.26,65.0,65.11,280249.0,61.4371,61.6733,61.4276,61.5316,280249.0
2023-01-31 11:30:00,65.1,65.19,64.99,65.06,220538.0,61.5221,61.6072,61.4182,61.4843,220538.0
2023-01-31 12:00:00,65.06,65.14,65.05,65.14,85069.0,61.4843,61.5599,61.4749,61.5599,85069.0
2023-01-31 12:30:00,65.13,65.18,65.05,65.1,104135.0,61.5505,61.5977,61.4749,61.5221,104135.0
2023-01-31 13:00:00,65.1,65.16,65.07,65.14,143942.0,61.5221,61.5788,61.4938,61.5599,143942.0
2023-01-31 13:30:00,65.14,65.21,65.13,65.2,82366.0,61.5599,61.6261,61.5505,61.6166,82366.0
2023-01-31 14:00:00,65.2,65.2,65.09,65.1,125739.0,61.6166,61.6166,61.5127,61.5221,125739.0
2023-01-31 14:30:00,65.1,65.19,65.06,65.16,190728.0,61.5221,61.6072,61.4843,61.5788,190728.0
2023-01-31 15:00:00,65.16,65.17,65.04,65.06,321851.0,61.5788,61.5883,61.4654,61.4843,321851.0
2023-01-31 15:30:00,65.06,65.38,65.06,65.36,1092402.0,61.4843,61.7867,61.4843,61.7678,1092402.0
2023-02-01 09:30:00,64.44,64.47,63.91,63.93,973445.0,60.8984,60.9268,60.3975,60.4164,973445.0
2023-02-01 10:00:00,63.94,63.96,63.45,63.53,481717.0,60.4259,60.4448,59.9628,60.0384,481717.0
2023-02-01 10:30:00,63.53,63.58,63.31,63.32,612160.0,60.0384,60.0857,59.8305,59.84,612160.0
2023-02-01 11:00:00,63.31,63.41,63.16,63.21,704000.0,59.8305,59.925,59.6887,59.736,704000.0
2023-02-01 11:30:00,63.22,63.47,63.18,63.3,251171.0,59.7455,59.9817,59.7076,59.8211,251171.0
2023-02-01 12:00:00,63.29,63.3,63.03,63.04,124207.0,59.8116,59.8211,59.5659,59.5753,124207.0
2023-02-01 12:30:00,63.04,63.1,62.92,62.98,144781.0,59.5753,59.632,59.4619,59.5186,144781.0
2023-02-01 13:00:00,62.98,63.14,62.92,63.04,275332.0,59.5186,59.6698,59.4619,59.5753,275332.0
2023-02-01 13:30:00,63.04,63.17,62.97,63.07,272609.0,59.5753,59.6982,59.5092,59.6037,272609.0
2023-02-01 14:00:00,63.06,63.14,62.95,63.01,575281.0,59.5942,59.6698,59.4903,59.547,575281.0
2023-02-01 14:30:00,63.02,63.4,62.82,63.21,1036943.0,59.5564,59.9156,59.3674,59.736,1036943.0
2023-02-01 15:00:00,63.21,63.63,63.2,63.61,658173.0,59.736,60.1329,59.7266,60.114,658173.0
2023-02-01 15:30:00,63.61,63.68,63.46,63.55,1251282.0,60.114,60.1802,59.9723,60.0573,1251282.0
2023-02-02 09:30:00,63.36,63.39,62.71,62.98,1245210.0,59.8778,59.9061,59.2635,59.5186,1245210.0
2023-02-02 10:00:00,62.98,63.07,62.55,62.6,590181.0,59.5186,59.6037,59.1123,59.1595,590181.0
2023-02-02 10:30:00,62.59,62.71,62.56,62.65,589456.0,59.1501,59.2635,59.1217,59.2068,589456.0
2023-02-02 11:00:00,62.65,62.89,62.62,62.68,884965.0,59.2068,59.4336,59.1784,59.2351,884965.0
2023-02-02 11:30:00,62.68,62.85,62.51,62.83,598441.0,59.2351,59.3958,59.0745,59.3769,598441.0
2023-02-02 12:00:00,62.83,62.86,62.71,62.74,302183.0,59.3769,59.4052,59.2635,59.2918,302183.0
2023-02-02 12:30:00,62.73,62.74,62.66,62.68,123026.0,59.2824,59.2918,59.2162,59.2351,123026.0
2023-02-02 13:00:00,62.68,62.73,62.52,62.65,241714.0,59.2351,59.2824,59.0839,59.2068,241714.0
2023-02-02 13:30:00,62.66,62.97,62.66,62.85,208568.0,59.2162,59.5092,59.2162,59.3958,208568.0
2023-02-02 14:00:00,62.85,62.87,62.63,62.67,319115.0,59.3958,59.4147,59.1879,59.2257,319115.0
2023-02-02 14:30:00,62.67,62.93,62.63,62.93,247624.0,59.2257,59.4714,59.1879,59.4714,247624.0
2023-02-02 15:00:00,62.93,63.14,62.87,63.11,690954.0,59.4714,59.6698,59.4147,59.6415,690954.0
2023-02-02 15:30:00,63.12,63.16,62.99,63.15,838809.0,59.6509,59.6887,59.5281,59.6793,838809.0
2023-02-03 09:30:00,63.65,64.09,63.59,63.68,756552.0,60.1518,60.5676,60.0951,60.1802,756552.0
2023-02-03 10:00:00,63.67,63.83,63.37,63.75,345472.0,60.1707,60.3219,59.8872,60.2463,345472.0
2023-02-03 10:30:00,63.75,63.89,63.67,63.76,225441.0,60.2463,60.3786,60.1707,60.2558,225441.0
2023-02-03 11:00:00,63.76,63.87,63.69,63.69,323599.0,60.2558,60.3597,60.1896,60.1896,323599.0
2023-02-03 11:30:00,63.69,63.85,63.52,63.52,401036.0,60.1896,60.3408,60.029,60.029,401036.0
2023-02-03 12:00:00,63.52,63.65,63.5,63.64,85657.0,60.029,60.1518,60.0101,60.1424,85657.0
2023-02-03 12:30:00,63.64,63.71,63.54,63.54,93812.0,60.1424,60.2085,60.0479,60.0479,93812.0
2023-02-03 13:00:00,63.54,63.56,63.32,63.33,131057.0,60.0479,60.0668,59.84,59.8494,131057.0
2023-02-03 13:30:00,63.33,63.45,63.3,63.4,142837.0,59.8494,59.9628,59.8211,59.9156,142837.0
2023-02-03 14:00:00,63.39,63.41,63.23,63.26,111593.0,59.9061,59.925,59.7549,59.7833,111593.0
2023-02-03 14:30:00,63.26,63.32,63.23,63.28,221914.0,59.7833,59.84,59.7549,59.8022,221914.0
2023-02-03 15:00:00,63.28,63.45,63.2,63.4,237139.0,59.8022,59.9628,59.7266,59.9156,237139.0
2023-02-03 15:30:00,63.4,63.46,63.3,63.45,545849.0,59.9156,59.9723,59.8211,59.9628,545849.0
2023-02-06 09:30:00,63.58,63.85,63.37,63.82,436602.0,60.0857,60.3408,59.8872,60.3125,436602.0
2023-02-06 10:00:00,63.82,63.82,63.53,63.53,354752.0,60.3125,60.3125,60.0384,60.0384,354752.0
2023-02-06 10:30:00,63.52,63.68,63.5,63.61,290359.0,60.029,60.1802,60.0101,60.114,290359.0
2023-02-06 11:00:00,63.61,63.64,63.48,63.5,265116.0,60.114,60.1424,59.9912,60.0101,265116.0
2023-02-06 11:30:00,63.5,63.55,63.25,63.3,447947.0,60.0101,60.0573,59.7738,59.8211,447947.0
2023-02-06 12:00:00,63.3,63.36,63.21,63.3,118068.0,59.8211,59.8778,59.736,59.8211,118068.0
2023-02-06 12:30:00,63.3,63.4,63.26,63.36,115199.0,59.8211,59.9156,59.7833,59.8778,115199.0
2023-02-06 13:00:00,63.36,63.5,63.33,63.48,333520.0,59.8778,60.0101,59.8494,59.9912,333520.0
2023-02-06 13:30:00,63.47,63.73,63.46,63.66,152543.0,59.9817,60.2274,59.9723,60.1613,152543.0
2023-02-06 14:00:00,63.66,63.79,63.62,63.71,208890.0,60.1613,60.2841,60.1235,60.2085,208890.0
2023-02-06 14:30:00,63.71,63.79,63.67,63.7,127294.0,60.2085,60.2841,60.1707,60.1991,127294.0
2023-02-06 15:00:00,63.7,63.7,63.41,63.47,287133.0,60.1991,60.1991,59.925,59.9817,287133.0
2023-02-06 15:30:00,63.45,63.57,63.43,63.54,485096.0,59.9628,60.0762,59.9439,60.0479,485096.0
2023-02-07 09:30:00,63.26,63.46,63.19,63.39,500480.0,59.7833,59.9723,59.7171,59.9061,500480.0
2023-02-07 10:00:00,63.37,63.43,63.27,63.32,332160.0,59.8872,59.9439,59.7927,59.84,332160.0
2023-02-07 10:30:00,63.32,63.42,63.28,63.38,313824.0,59.84,59.9345,59.8022,59.8967,313824.0
2023-02-07 11:00:00,63.38,63.51,63.37,63.51,177232.0,59.8967,60.0195,59.8872,60.0195,177232.0
2023-02-07 11:30:00,63.52,63.72,63.49,63.57,152740.0,60.029,60.218,60.0006,60.0762,152740.0
2023-02-07 12:00:00,63.56,63.67,63.56,63.64,151849.0,60.0668,60.1707,60.0668,60.1424,151849.0
2023-02-07 12:30:00,63.64,64.18,63.59,64.13,343164.0,60.1424,60.6527,60.0951,60.6054,343164.0
2023-02-07 13:00:00,64.13,64.23,63.77,63.77,230643.0,60.6054,60.6999,60.2652,60.2652,230643.0
2023-02-07 13:30:00,63.77,63.77,63.58,63.75,197391.0,60.2652,60.2652,60.0857,60.2463,197391.0
2023-02-07 14:00:00,63.75,64.04,63.75,63.98,166674.0,60.2463,60.5204,60.2463,60.4637,166674.0
2023-02-07 14:30:00,63.98,64.11,63.96,64.07,279088.0,60.4637,60.5865,60.4448,60.5487,279088.0
2023-02-07 15:00:00,64.06,64.21,64.02,64.2,196489.0,60.5393,60.681,60.5015,60.6716,196489.0
2023-02-07 15:30:00,64.2,64.4,64.12,64.27,620970.0,60.6716,60.8606,60.596,60.7377,620970.0
2023-02-08 09:30:00,65.27,65.28,64.58,64.64,709410.0,61.6828,61.6922,61.0307,61.0874,709410.0
2023-02-08 10:00:00,64.64,64.8,64.5,64.78,405333.0,61.0874,61.2386,60.9551,61.2197,405333.0
2023-02-08 10:30:00,64.78,64.92,64.75,64.89,344098.0,61.2197,61.352,61.1914,61.3237,344098.0
2023-02-08 11:00:00,64.89,64.94,64.72,64.8,270545.0,61.3237,61.3709,61.163,61.2386,270545.0
2023-02-08 11:30:00,64.8,64.84,64.61,64.63,192648.0,61.2386,61.2764,61.0591,61.078,192648.0
2023-02-08 12:00:00,64.62,64.67,64.54,64.63,133709.0,61.0685,61.1158,60.9929,61.078,133709.0
2023-02-08 12:30:00,64.63,64.65,64.5,64.53,87210.0,61.078,61.0969,60.9551,60.9835,87210.0
2023-02-08 13:00:00,64.53,64.73,64.52,64.62,126896.0,60.9835,61.1725,60.974,61.0685,126896.0
2023-02-08 13:30:00,64.61,64.62,64.48,64.53,139486.0,61.0591,61.0685,60.9362,60.9835,139486.0
2023-02-08 14:00:00,64.53,64.54,64.33,64.34,145137.0,60.9835,60.9929,60.7944,60.8039,145137.0
2023-02-08 14:30:00,64.35,64.41,64.3,64.39,110227.0,60.8133,60.87,60.7661,60.8511,110227.0
2023-02-08 15:00:00,64.39,64.4,64.2,64.23,212047.0,60.8511,60.8606,60.6716,60.6999,212047.0
2023-02-08 15:30:00,64.23,64.41,64.22,64.37,622736.0,60.6999,60.87,60.6905,60.8322,622736.0
2023-02-09 09:30:00,68.31,68.59,67.58,68.16,1154646.0,64.5557,64.8203,63.8658,64.414,1154646.0
2023-02-09 10:00:00,68.18,68.34,67.96,68.08,796026.0,64.4329,64.5841,64.2249,64.3383,796026.0
2023-02-09 10:30:00,68.07,68.43,67.97,68.43,555974.0,64.3289,64.6691,64.2344,64.6691,555974.0
2023-02-09 11:00:00,68.43,68.47,67.87,68.12,516587.0,64.6691,64.7069,64.1399,64.3761,516587.0
2023-02-09 11:30:00,68.13,68.19,67.6,67.78,228066.0,64.3856,64.4423,63.8847,64.0548,228066.0
2023-02-09 12:00:00,67.78,67.86,67.63,67.65,254830.0,64.0548,64.1304,63.9131,63.932,254830.0
2023-02-09 12:30:00,67.65,67.69,67.5,67.59,121724.0,63.932,63.9698,63.7902,63.8753,121724.0
2023-02-09 13:00:00,67.59,67.72,67.56,67.68,125631.0,63.8753,63.9981,63.8469,63.9603,125631.0
2023-02-09 13:30:00,67.68,67.78,67.58,67.64,111096.0,63.9603,64.0548,63.8658,63.9225,111096.0
2023-02-09 14:00:00,67.64,67.67,67.28,67.33,208263.0,63.9225,63.9509,63.5823,63.6296,208263.0
2023-02-09 14:30:00,67.33,67.58,67.33,67.51,189408.0,63.6296,63.8658,63.6296,63.7997,189408.0
2023-02-09 15:00:00,67.52,67.53,67.37,67.42,284768.0,63.8091,63.8186,63.6674,63.7146,284768.0
2023-02-09 15:30:00,67.42,67.62,67.3,67.43,847499.0,63.7146,63.9036,63.6012,63.7241,847499.0
2023-02-10 09:30:00,68.61,68.91,68.44,68.77,812690.0,64.8392,65.1227,64.6786,64.9904,812690.0
2023-02-10 10:00:00,68.76,68.79,68.55,68.67,443391.0,64.981,65.0093,64.7825,64.8959,443391.0
2023-02-10 10:30:00,68.67,68.68,68.21,68.37,376662.0,64.8959,64.9054,64.4612,64.6124,376662.0
2023-02-10 11:00:00,68.37,68.71,68.35,68.57,483372.0,64.6124,64.9337,64.5935,64.8014,483372.0
2023-02-10 11:30:00,68.58,68.89,68.53,68.65,288494.0,64.8109,65.1038,64.7636,64.877,288494.0
2023-02-10 12:00:00,68.65,68.83,68.62,68.77,197706.0,64.877,65.0471,64.8487,64.9904,197706.0
2023-02-10 12:30:00,68.76,68.87,68.75,68.8,197039.0,64.981,65.0849,64.9715,65.0188,197039.0
2023-02-10 13:00:00,68.8,68.99,68.8,68.9,153918.0,65.0188,65.1983,65.0188,65.1133,153918.0
2023-02-10 13:30:00,68.91,69.0,68.87,68.95,124516.0,65.1227,65.2078,65.0849,65.1605,124516.0
2023-02-10 14:00:00,68.95,68.96,68.74,68.83,201368.0,65.1605,65.17,64.9621,65.0471,201368.0
2023-02-10 14:30:00,68.84,68.91,68.79,68.87,208501.0,65.0566,65.1227,65.0093,65.0849,208501.0
2023-02-10 15:00:00,68.87,68.92,68.78,68.84,241453.0,65.0849,65.1322,64.9999,65.0566,241453.0
2023-02-10 15:30:00,68.84,68.98,68.82,68.88,537261.0,65.0566,65.1889,65.0377,65.0944,537261.0
2023-02-13 09:30:00,68.53,68.72,68.5,68.71,411245.0,64.7636,64.9432,64.7353,64.9337,411245.0
2023-02-13 10:00:00,68.71,69.03,68.67,68.99,308239.0,64.9337,65.2361,64.8959,65.1983,308239.0
2023-02-13 10:30:00,69.0,69.35,68.97,69.26,370768.0,65.2078,65.5385,65.1794,65.4535,370768.0
2023-02-13 11:00:00,69.26,69.39,69.23,69.31,274791.0,65.4535,65.5764,65.4251,65.5007,274791.0
2023-02-13 11:30:00,69.32,69.54,69.25,69.51,374885.0,65.5102,65.7181,65.444,65.6898,374885.0
2023-02-13 12:00:00,69.51,69.53,69.32,69.5,307193.0,65.6898,65.7087,65.5102,65.6803,307193.0
2023-02-13 12:30:00,69.51,69.56,69.45,69.46,143397.0,65.6898,65.737,65.6331,65.6425,143397.0
2023-02-13 13:00:00,69.45,69.68,69.4,69.61,176722.0,65.6331,65.8504,65.5858,65.7843,176722.0
2023-02-13 13:30:00,69.62,69.69,69.58,69.65,139100.0,65.7937,65.8599,65.7559,65.8221,139100.0
2023-02-13 14:00:00,69.65,69.67,69.49,69.5,155040.0,65.8221,65.841,65.6709,65.6803,155040.0
2023-02-13 14:30:00,69.5,69.54,69.43,69.52,145763.0,65.6803,65.7181,65.6142,65.6992,145763.0
2023-02-13 15:00:00,69.52,69.71,69.43,69.69,297372.0,65.6992,65.8788,65.6142,65.8599,297372.0
2023-02-13 15:30:00,69.68,69.77,69.63,69.7,755877.0,65.8504,65.9355,65.8032,65.8693,755877.0
2023-02-14 09:30:00,69.92,70.25,69.79,70.16,553322.0,66.0772,66.3891,65.9544,66.304,553322.0
2023-02-14 10:00:00,70.16,70.52,70.15,70.32,464935.0,66.304,66.6442,66.2946,66.4552,464935.0
2023-02-14 10:30:00,70.32,70.36,69.99,70.09,292792.0,66.4552,66.493,66.1434,66.2379,292792.0
2023-02-14 11:00:00,70.11,70.38,70.08,70.21,301885.0,66.2568,66.5119,66.2284,66.3513,301885.0
2023-02-14 11:30:00,70.2,70.21,69.9,70.16,327616.0,66.3418,66.3513,66.0583,66.304,327616.0
2023-02-14 12:00:00,70.16,70.37,70.14,70.26,146267.0,66.304,66.5025,66.2851,66.3985,146267.0
2023-02-14 12:30:00,70.25,70.29,70.1,70.14,93096.0,66.3891,66.4269,66.2473,66.2851,93096.0
2023-02-14 13:00:00,70.13,70.33,70.12,70.27,131945.0,66.2757,66.4647,66.2662,66.408,131945.0
2023-02-14 13:30:00,70.27,70.3,70.17,70.19,113892.0,66.408,66.4363,66.3135,66.3324,113892.0
2023-02-14 14:00:00,70.19,70.34,70.16,70.27,174219.0,66.3324,66.4741,66.304,66.408,174219.0
2023-02-14 14:30:00,70.28,70.49,70.26,70.43,153031.0,66.4174,66.6159,66.3985,66.5592,153031.0
2023-02-14 15:00:00,70.43,70.44,70.35,70.4,182122.0,66.5592,66.5686,66.4836,66.5308,182122.0
2023-02-14 15:30:00,70.4,70.58,70.32,70.33,678830.0,66.5308,66.7009,66.4552,66.4647,678830.0
2023-02-15 09:30:00,69.44,69.58,69.38,69.4,595765.0,65.6236,65.7559,65.5669,65.5858,595765.0
2023-02-15 10:00:00,69.39,69.57,69.27,69.5,221379.0,65.5764,65.7465,65.4629,65.6803,221379.0
2023-02-15 10:30:00,69.51,69.59,69.3,69.32,219724.0,65.6898,65.7654,65.4913,65.5102,219724.0
2023-02-15 11:00:00,69.32,69.5,69.32,69.48,189956.0,65.5102,65.6803,65.5102,65.6614,189956.0
2023-02-15 11:30:00,69.48,69.69,69.42,69.65,139819.0,65.6614,65.8599,65.6047,65.8221,139819.0
2023-02-15 12:00:00,69.65,69.66,69.58,69.6,164406.0,65.8221,65.8315,65.7559,65.7748,164406.0
2023-02-15 12:30:00,69.61,69.66,69.48,69.66,162529.0,65.7843,65.8315,65.6614,65.8315,162529.0
2023-02-15 13:00:00,69.66,69.7,69.6,69.62,94744.0,65.8315,65.8693,65.7748,65.7937,94744.0
2023-02-15 13:30:00,69.62,69.72,69.62,69.7,124080.0,65.7937,65.8882,65.7937,65.8693,124080.0
2023-02-15 14:00:00,69.7,69.78,69.61,69.75,159299.0,65.8693,65.9449,65.7843,65.9166,159299.0
2023-02-15 14:30:00,69.75,69.83,69.65,69.66,157458.0,65.9166,65.9922,65.8221,65.8315,157458.0
2023-02-15 15:00:00,69.66,69.77,69.63,69.69,188865.0,65.8315,65.9355,65.8032,65.8599,188865.0
2023-02-15 15:30:00,69.69,69.8,69.61,69.68,461607.0,65.8599,65.9638,65.7843,65.8504,461607.0
2023-02-16 09:30:00,67.84,68.24,67.68,67.79,733204.0,64.1115,64.4896,63.9603,64.0643,733204.0
2023-02-16 10:00:00,67.79,67.94,67.68,67.85,376311.0,64.0643,64.206,63.9603,64.121,376311.0
2023-02-16 10:30:00,67.84,67.93,67.78,67.86,337891.0,64.1115,64.1966,64.0548,64.1304,337891.0
2023-02-16 11:00:00,67.86,68.19,67.85,68.17,228423.0,64.1304,64.4423,64.121,64.4234,228423.0
2023-02-16 11:30:00,68.17,68.43,68.09,68.42,209372.0,64.4234,64.6691,64.3478,64.6597,209372.0
2023-02-16 12:00:00,68.42,68.57,68.34,68.52,105423.0,64.6597,64.8014,64.5841,64.7542,105423.0
2023-02-16 12:30:00,68.52,68.67,68.48,68.54,109594.0,64.7542,64.8959,64.7164,64.7731,109594.0
2023-02-16 13:00:00,68.55,68.59,68.51,68.52,91443.0,64.7825,64.8203,64.7447,64.7542,91443.0
2023-02-16 13:30:00,68.52,68.58,68.49,68.51,103323.0,64.7542,64.8109,64.7258,64.7447,103323.0
2023-02-16 14:00:00,68.51,68.57,68.47,68.54,135835.0,64.7447,64.8014,64.7069,64.7731,135835.0
2023-02-16 14:30:00,68.54,68.55,68.5,68.51,160220.0,64.7731,64.7825,64.7353,64.7447,160220.0
2023-02-16 15:00:00,68.5,68.51,68.17,68.2,233441.0,64.7353,64.7447,64.4234,64.4518,233441.0
2023-02-16 15:30:00,68.19,68.2,67.93,67.95,655405.0,64.4423,64.4518,64.1966,64.2155,655405.0
2023-02-17 09:30:00,68.25,68.5,68.08,68.46,435756.0,64.499,64.7353,64.3383,64.6975,435756.0
2023-02-17 10:00:00,68.45,68.85,68.41,68.66,180431.0,64.688,65.066,64.6502,64.8865,180431.0
2023-02-17 10:30:00,68.65,68.82,68.5,68.61,184298.0,64.877,65.0377,64.7353,64.8392,184298.0
2023-02-17 11:00:00,68.61,68.76,68.55,68.73,182986.0,64.8392,64.981,64.7825,64.9526,182986.0
2023-02-17 11:30:00,68.73,68.93,68.67,68.67,279161.0,64.9526,65.1416,64.8959,64.8959,279161.0
2023-02-17 12:00:00,68.66,68.82,68.65,68.82,92302.0,64.8865,65.0377,64.877,65.0377,92302.0
2023-02-17 12:30:00,68.82,68.83,68.69,68.7,115013.0,65.0377,65.0471,64.9148,64.9243,115013.0
2023-02-17 13:00:00,68.7,68.81,68.69,68.77,128490.0,64.9243,65.0282,64.9148,64.9904,128490.0
2023-02-17 13:30:00,68.77,69.03,68.71,68.86,185538.0,64.9904,65.2361,64.9337,65.0755,185538.0
2023-02-17 14:00:00,68.88,68.96,68.84,68.92,151770.0,65.0944,65.17,65.0566,65.1322,151770.0
2023-02-17 14:30:00,68.92,69.24,68.87,69.13,324170.0,65.1322,65.4346,65.0849,65.3306,324170.0
2023-02-17 15:00:00,69.13,69.18,69.0,69.01,144712.0,65.3306,65.3779,65.2078,65.2172,144712.0
2023-02-17 15:30:00,69.0,69.12,68.92,68.96,437186.0,65.2078,65.3212,65.1322,65.17,437186.0
2023-02-21 09:30:00,70.27,70.27,69.49,69.67,1236073.0,66.408,66.408,65.6709,65.841,1236073.0
2023-02-21 10:00:00,69.66,70.08,69.64,70.08,525076.0,65.8315,66.2284,65.8126,66.2284,525076.0
2023-02-21 10:30:00,70.07,70.16,69.98,70.15,382210.0,66.219,66.304,66.1339,66.2946,382210.0
2023-02-21 11:00:00,70.14,70.21,69.96,70.04,208185.0,66.2851,66.3513,66.115,66.1906,208185.0
2023-02-21 11:30:00,70.05,70.1,69.85,69.92,175440.0,66.2001,66.2473,66.0111,66.0772,175440.0
2023-02-21 12:00:00,69.92,70.02,69.86,69.95,139727.0,66.0772,66.1717,66.0205,66.1056,139727.0
2023-02-21 12:30:00,69.95,70.0,69.91,69.94,114192.0,66.1056,66.1528,66.0678,66.0961,114192.0
2023-02-21 13:00:00,69.94,69.95,69.75,69.76,134263.0,66.0961,66.1056,65.9166,65.926,134263.0
2023-02-21 13:30:00,69.76,69.84,69.65,69.67,174995.0,65.926,66.0016,65.8221,65.841,174995.0
2023-02-21 14:00:00,69.67,69.7,69.44,69.47,104257.0,65.841,65.8693,65.6236,65.652,104257.0
2023-02-21 14:30:00,69.46,69.57,69.44,69.53,149701.0,65.6425,65.7465,65.6236,65.7087,149701.0
2023-02-21 15:00:00,69.53,69.57,69.4,69.56,176654.0,65.7087,65.7465,65.5858,65.737,176654.0
2023-02-21 15:30:00,69.56,69.71,69.52,69.59,668347.0,65.737,65.8788,65.6992,65.7654,668347.0
2023-02-22 09:30:00,69.63,69.65,69.34,69.47,403677.0,65.8032,65.8221,65.5291,65.652,403677.0
2023-02-22 10:00:00,69.48,69.58,69.33,69.42,202685.0,65.6614,65.7559,65.5196,65.6047,202685.0
2023-02-22 10:30:00,69.41,69.45,69.26,69.3,217333.0,65.5953,65.6331,65.4535,65.4913,217333.0
2023-02-22 11:00:00,69.29,69.38,69.18,69.27,190654.0,65.4818,65.5669,65.3779,65.4629,190654.0
2023-02-22 11:30:00,69.26,69.3,69.12,69.15,79147.0,65.4535,65.4913,65.3212,65.3495,79147.0
2023-02-22 12:00:00,69.15,69.25,69.11,69.24,69505.0,65.3495,65.444,65.3117,65.4346,69505.0
2023-02-22 12:30:00,69.25,69.39,69.21,69.23,104245.0,65.444,65.5764,65.4062,65.4251,104245.0
2023-02-22 13:00:00,69.22,69.4,69.18,69.35,122034.0,65.4157,65.5858,65.3779,65.5385,122034.0
2023-02-22 13:30:00,69.34,69.39,69.26,69.3,77898.0,65.5291,65.5764,65.4535,65.4913,77898.0
2023-02-22 14:00:00,69.29,69.4,69.12,69.15,196344.0,65.4818,65.5858,65.3212,65.3495,196344.0
2023-02-22 14:30:00,69.15,69.15,68.9,68.94,242105.0,65.3495,65.3495,65.1133,65.1511,242105.0
2023-02-22 15:00:00,68.94,69.0,68.86,68.9,186169.0,65.1511,65.2078,65.0755,65.1133,186169.0
2023-02-22 15:30:00,68.9,68.95,68.72,68.86,630738.0,65.1133,65.1605,64.9432,65.0755,630738.0
2023-02-23 09:30:00,67.6,67.87,67.21,67.82,542506.0,64.8184,65.0772,64.4444,65.0293,542506.0
2023-02-23 10:00:00,67.84,67.89,67.65,67.7,239595.0,65.0485,65.0964,64.8663,64.9142,239595.0
2023-02-23 10:30:00,67.69,67.69,67.47,67.59,156579.0,64.9047,64.9047,64.6937,64.8088,156579.0
2023-02-23 11:00:00,67.59,67.63,67.48,67.59,107140.0,64.8088,64.8471,64.7033,64.8088,107140.0
2023-02-23 11:30:00,67.59,67.59,67.24,67.25,179982.0,64.8088,64.8088,64.4732,64.4828,179982.0
2023-02-23 12:00:00,67.25,67.33,67.2,67.26,74261.0,64.4828,64.5595,64.4348,64.4923,74261.0
2023-02-23 12:30:00,67.25,67.31,67.2,67.27,67698.0,64.4828,64.5403,64.4348,64.5019,67698.0
2023-02-23 13:00:00,67.27,67.28,67.13,67.13,114645.0,64.5019,64.5115,64.3677,64.3677,114645.0
2023-02-23 13:30:00,67.13,67.24,67.09,67.21,65586.0,64.3677,64.4732,64.3293,64.4444,65586.0
2023-02-23 14:00:00,67.2,67.36,67.17,67.36,120518.0,64.4348,64.5882,64.406,64.5882,120518.0
2023-02-23 14:30:00,67.36,67.42,67.34,67.36,130711.0,64.5882,64.6458,64.5691,64.5882,130711.0
2023-02-23 15:00:00,67.35,67.41,67.31,67.35,199591.0,64.5786,64.6362,64.5403,64.5786,199591.0
2023-02-23 15:30:00,67.34,67.43,67.27,67.4,625353.0,64.5691,64.6554,64.5019,64.6266,625353.0
2023-02-24 09:30:00,66.74,66.85,66.39,66.51,665249.0,63.9937,64.0992,63.6581,63.7732,665249.0
2023-02-24 10:00:00,66.52,66.58,66.29,66.36,307144.0,63.7828,63.8403,63.5623,63.6294,307144.0
2023-02-24 10:30:00,66.34,66.45,66.23,66.31,252084.0,63.6102,63.7157,63.5047,63.5814,252084.0
2023-02-24 11:00:00,66.3,66.33,66.22,66.27,213983.0,63.5718,63.6006,63.4951,63.5431,213983.0
2023-02-24 11:30:00,66.26,66.33,66.13,66.2,353563.0,63.5335,63.6006,63.4088,63.476,353563.0
2023-02-24 12:00:00,66.2,66.33,66.11,66.31,213919.0,63.476,63.6006,63.3897,63.5814,213919.0
2023-02-24 12:30:00,66.31,66.35,66.21,66.23,181502.0,63.5814,63.6198,63.4856,63.5047,181502.0
2023-02-24 13:00:00,66.23,66.32,66.08,66.27,159502.0,63.5047,63.591,63.3609,63.5431,159502.0
2023-02-24 13:30:00,66.26,66.45,66.23,66.36,74274.0,63.5335,63.7157,63.5047,63.6294,74274.0
2023-02-24 14:00:00,66.36,66.43,66.33,66.4,108591.0,63.6294,63.6965,63.6006,63.6677,108591.0
2023-02-24 14:30:00,66.4,66.5,66.36,66.45,142010.0,63.6677,63.7636,63.6294,63.7157,142010.0
2023-02-24 15:00:00,66.45,66.58,66.37,66.56,369129.0,63.7157,63.8403,63.639,63.8211,369129.0
2023-02-24 15:30:00,66.56,66.6,66.29,66.38,474192.0,63.8211,63.8595,63.5623,63.6486,474192.0
2023-02-27 09:30:00,66.9,66.95,66.58,66.89,355476.0,64.1472,64.1951,63.8403,64.1376,355476.0
2023-02-27 10:00:00,66.89,67.07,66.75,67.0,259946.0,64.1376,64.3102,64.0033,64.243,259946.0
2023-02-27 10:30:00,66.99,66.99,66.6,66.71,282359.0,64.2335,64.2335,63.8595,63.965,282359.0
2023-02-27 11:00:00,66.7,66.78,66.53,66.61,324129.0,63.9554,64.0321,63.7924,63.8691,324129.0
2023-02-27 11:30:00,66.61,66.67,66.53,66.6,158596.0,63.8691,63.9266,63.7924,63.8595,158596.0
2023-02-27 12:00:00,66.62,66.74,66.58,66.67,90476.0,63.8787,63.9937,63.8403,63.9266,90476.0
2023-02-27 12:30:00,66.67,66.8,66.67,66.78,154470.0,63.9266,64.0513,63.9266,64.0321,154470.0
2023-02-27 13:00:00,66.78,66.91,66.78,66.9,93257.0,64.0321,64.1567,64.0321,64.1472,93257.0
2023-02-27 13:30:00,66.9,66.94,66.77,66.9,220166.0,64.1472,64.1855,64.0225,64.1472,220166.0
2023-02-27 14:00:00,66.91,66.95,66.8,66.81,172047.0,64.1567,64.1951,64.0513,64.0609,172047.0
2023-02-27 14:30:00,66.81,66.85,66.75,66.8,105808.0,64.0609,64.0992,64.0033,64.0513,105808.0
2023-02-27 15:00:00,66.79,66.82,66.72,66.78,209071.0,64.0417,64.0705,63.9746,64.0321,209071.0
2023-02-27 15:30:00,66.78,66.83,66.7,66.81,466024.0,64.0321,64.08,63.9554,64.0609,466024.0
2023-02-28 09:30:00,65.7,66.08,65.52,65.8,703403.0,62.9965,63.3609,62.8239,63.0924,703403.0
2023-02-28 10:00:00,65.8,65.88,65.68,65.8,287430.0,63.0924,63.1691,62.9774,63.0924,287430.0
2023-02-28 10:30:00,65.8,65.81,65.61,65.77,278398.0,63.0924,63.102,62.9102,63.0637,278398.0
2023-02-28 11:00:00,65.78,65.99,65.78,65.8,488888.0,63.0732,63.2746,63.0732,63.0924,488888.0
2023-02-28 11:30:00,65.81,65.87,65.51,65.53,180632.0,63.102,63.1595,62.8144,62.8335,180632.0
2023-02-28 12:00:00,65.53,65.72,65.53,65.62,97302.0,62.8335,63.0157,62.8335,62.9198,97302.0
2023-02-28 12:30:00,65.62,65.7,65.58,65.65,75943.0,62.9198,62.9965,62.8815,62.9486,75943.0
2023-02-28 13:00:00,65.65,65.65,65.46,65.53,105796.0,62.9486,62.9486,62.7664,62.8335,105796.0
2023-02-28 13:30:00,65.54,65.58,65.45,65.5,81561.0,62.8431,62.8815,62.7568,62.8048,81561.0
2023-02-28 14:00:00,65.5,65.51,65.32,65.33,105103.0,62.8048,62.8144,62.6322,62.6418,105103.0
2023-02-28 14:30:00,65.34,65.35,65.25,65.28,89495.0,62.6514,62.6609,62.5651,62.5938,89495.0
2023-02-28 15:00:00,65.29,65.38,65.25,65.31,138430.0,62.6034,62.6897,62.5651,62.6226,138430.0
2023-02-28 15:30:00,65.31,65.38,65.13,65.18,722291.0,62.6226,62.6897,62.45,62.4979,722291.0
2023-03-01 09:30:00,65.16,65.33,64.91,65.07,311922.0,62.4788,62.6418,62.239,62.3925,311922.0
2023-03-01 10:00:00,65.09,65.19,64.93,65.09,259979.0,62.4116,62.5075,62.2582,62.4116,259979.0
2023-03-01 10:30:00,65.07,65.18,64.94,65.02,168041.0,62.3925,62.4979,62.2678,62.3445,168041.0
2023-03-01 11:00:00,65.01,65.02,64.71,64.89,223607.0,62.3349,62.3445,62.0473,62.2199,223607.0
2023-03-01 11:30:00,64.89,65.19,64.79,65.18,287162.0,62.2199,62.5075,62.124,62.4979,287162.0
2023-03-01 12:00:00,65.17,65.2,65.06,65.06,101202.0,62.4883,62.5171,62.3829,62.3829,101202.0
2023-03-01 12:30:00,65.07,65.09,65.0,65.02,72007.0,62.3925,62.4116,62.3253,62.3445,72007.0
2023-03-01 13:00:00,65.02,65.06,64.96,65.01,66895.0,62.3445,62.3829,62.287,62.3349,66895.0
2023-03-01 13:30:00,65.0,65.04,64.94,65.03,80122.0,62.3253,62.3637,62.2678,62.3541,80122.0
2023-03-01 14:00:00,65.03,65.11,65.0,65.08,130192.0,62.3541,62.4308,62.3253,62.402,130192.0
2023-03-01 14:30:00,65.06,65.12,65.03,65.1,116638.0,62.3829,62.4404,62.3541,62.4212,116638.0
2023-03-01 15:00:00,65.09,65.15,65.07,65.08,136060.0,62.4116,62.4692,62.3925,62.402,136060.0
2023-03-01 15:30:00,65.08,65.22,65.05,65.21,575939.0,62.402,62.5363,62.3733,62.5267,575939.0
2023-03-02 09:30:00,64.28,64.8,64.25,64.76,492527.0,61.635,62.1336,61.6062,62.0952,492527.0
2023-03-02 10:00:00,64.77,64.87,64.53,64.63,296788.0,62.1048,62.2007,61.8747,61.9706,296788.0
2023-03-02 10:30:00,64.63,64.85,64.56,64.77,243449.0,61.9706,62.1815,61.9034,62.1048,243449.0
2023-03-02 11:00:00,64.77,64.86,64.76,64.78,153163.0,62.1048,62.1911,62.0952,62.1144,153163.0
2023-03-02 11:30:00,64.81,64.91,64.8,64.9,93811.0,62.1432,62.239,62.1336,62.2295,93811.0
2023-03-02 12:00:00,64.9,64.96,64.79,64.82,67978.0,62.2295,62.287,62.124,62.1527,67978.0
2023-03-02 12:30:00,64.83,64.87,64.78,64.81,68475.0,62.1623,62.2007,62.1144,62.1432,68475.0
2023-03-02 13:00:00,64.8,64.84,64.73,64.8,49742.0,62.1336,62.1719,62.0665,62.1336,49742.0
2023-03-02 13:30:00,64.8,65.0,64.79,65.0,124802.0,62.1336,62.3253,62.124,62.3253,124802.0
2023-03-02 14:00:00,65.0,65.09,65.0,65.06,95685.0,62.3253,62.4116,62.3253,62.3829,95685.0
2023-03-02 14:30:00,65.07,65.09,64.95,65.01,98926.0,62.3925,62.4116,62.2774,62.3349,98926.0
2023-03-02 15:00:00,65.0,65.04,64.94,65.02,143688.0,62.3253,62.3637,62.2678,62.3445,143688.0
2023-03-02 15:30:00,65.02,65.14,65.01,65.09,411968.0,62.3445,62.4596,62.3349,62.4116,411968.0
2023-03-03 09:30:00,64.7,65.04,64.68,64.99,460034.0,62.0377,62.3637,62.0185,62.3158,460034.0
2023-03-03 10:00:00,64.99,65.01,64.66,64.82,429585.0,62.3158,62.3349,61.9993,62.1527,429585.0
2023-03-03 10:30:00,64.84,64.84,64.65,64.69,208189.0,62.1719,62.1719,61.9897,62.0281,208189.0
2023-03-03 11:00:00,64.7,64.82,64.65,64.7,243707.0,62.0377,62.1527,61.9897,62.0377,243707.0
2023-03-03 11:30:00,64.71,64.85,64.58,64.83,210278.0,62.0473,62.1815,61.9226,62.1623,210278.0
2023-03-03 12:00:00,64.83,64.91,64.82,64.89,100412.0,62.1623,62.239,62.1527,62.2199,100412.0
2023-03-03 12:30:00,64.89,64.9,64.8,64.89,87561.0,62.2199,62.2295,62.1336,62.2199,87561.0
2023-03-03 13:00:00,64.89,64.97,64.87,64.95,76905.0,62.2199,62.2966,62.2007,62.2774,76905.0
2023-03-03 13:30:00,64.95,65.01,64.91,64.96,64386.0,62.2774,62.3349,62.239,62.287,64386.0
2023-03-03 14:00:00,64.97,64.99,64.9,64.96,196681.0,62.2966,62.3158,62.2295,62.287,196681.0
2023-03-03 14:30:00,64.97,65.08,64.95,65.08,109319.0,62.2966,62.402,62.2774,62.402,109319.0
2023-03-03 15:00:00,65.09,65.15,65.02,65.06,151587.0,62.4116,62.4692,62.3445,62.3829,151587.0
2023-03-03 15:30:00,65.06,65.22,65.04,65.21,548034.0,62.3829,62.5363,62.3637,62.5267,548034.0
2023-03-06 09:30:00,64.53,64.68,64.46,64.6,378599.0,61.8747,62.0185,61.8076,61.9418,378599.0
2023-03-06 10:00:00,64.6,64.67,64.49,64.53,157383.0,61.9418,62.0089,61.8363,61.8747,157383.0
2023-03-06 10:30:00,64.54,64.72,64.48,64.57,218944.0,61.8843,62.0569,61.8267,61.913,218944.0
2023-03-06 11:00:00,64.57,64.69,64.56,64.63,150816.0,61.913,62.0281,61.9034,61.9706,150816.0
2023-03-06 11:30:00,64.64,64.71,64.57,64.7,136383.0,61.9802,62.0473,61.913,62.0377,136383.0
2023-03-06 12:00:00,64.7,64.9,64.7,64.85,156714.0,62.0377,62.2295,62.0377,62.1815,156714.0
2023-03-06 12:30:00,64.84,64.92,64.78,64.91,209081.0,62.1719,62.2486,62.1144,62.239,209081.0
2023-03-06 13:00:00,64.9,64.91,64.8,64.82,61967.0,62.2295,62.239,62.1336,62.1527,61967.0
2023-03-06 13:30:00,64.82,64.86,64.68,64.72,79407.0,62.1527,62.1911,62.0185,62.0569,79407.0
2023-03-06 14:00:00,64.72,64.72,64.63,64.66,97384.0,62.0569,62.0569,61.9706,61.9993,97384.0
2023-03-06 14:30:00,64.66,64.67,64.56,64.57,65739.0,61.9993,62.0089,61.9034,61.913,65739.0
2023-03-06 15:00:00,64.56,64.58,64.38,64.42,179663.0,61.9034,61.9226,61.7309,61.7692,179663.0
2023-03-06 15:30:00,64.42,64.62,64.4,64.54,509662.0,61.7692,61.961,61.75,61.8843,509662.0
2023-03-07 09:30:00,65.14,65.32,64.85,64.98,587302.0,62.4596,62.6322,62.1815,62.3062,587302.0
2023-03-07 10:00:00,64.97,64.97,64.4,64.52,329306.0,62.2966,62.2966,61.75,61.8651,329306.0
2023-03-07 10:30:00,64.51,64.61,64.31,64.42,171643.0,61.8555,61.9514,61.6637,61.7692,171643.0
2023-03-07 11:00:00,64.42,64.51,64.25,64.25,129389.0,61.7692,61.8555,61.6062,61.6062,129389.0
2023-03-07 11:30:00,64.26,64.39,64.19,64.2,146459.0,61.6158,61.7404,61.5487,61.5583,146459.0
2023-03-07 12:00:00,64.21,64.4,64.18,64.26,55311.0,61.5678,61.75,61.5391,61.6158,55311.0
2023-03-07 12:30:00,64.25,64.27,64.1,64.18,62569.0,61.6062,61.6254,61.4624,61.5391,62569.0
2023-03-07 13:00:00,64.16,64.2,64.11,64.19,91111.0,61.5199,61.5583,61.472,61.5487,91111.0
2023-03-07 13:30:00,64.18,64.24,64.13,64.23,77125.0,61.5391,61.5966,61.4911,61.587,77125.0
2023-03-07 14:00:00,64.22,64.27,64.11,64.19,129834.0,61.5774,61.6254,61.472,61.5487,129834.0
2023-03-07 14:30:00,64.19,64.2,64.09,64.13,71995.0,61.5487,61.5583,61.4528,61.4911,71995.0
2023-03-07 15:00:00,64.12,64.33,64.12,64.28,131261.0,61.4816,61.6829,61.4816,61.635,131261.0
2023-03-07 15:30:00,64.29,64.39,64.26,64.28,432991.0,61.6446,61.7404,61.6158,61.635,432991.0
2023-03-08 09:30:00,64.41,64.51,64.06,64.1,371580.0,61.7596,61.8555,61.424,61.4624,371580.0
2023-03-08 10:00:00,64.11,64.12,63.84,63.9,359695.0,61.472,61.4816,61.2131,61.2706,359695.0
2023-03-08 10:30:00,63.91,64.04,63.79,63.83,310030.0,61.2802,61.4048,61.1651,61.2035,310030.0
2023-03-08 11:00:00,63.83,64.12,63.82,63.97,188606.0,61.2035,61.4816,61.1939,61.3377,188606.0
2023-03-08 11:30:00,63.97,64.02,63.9,63.96,175541.0,61.3377,61.3857,61.2706,61.3281,175541.0
2023-03-08 12:00:00,63.97,63.98,63.77,63.88,150946.0,61.3377,61.3473,61.146,61.2514,150946.0
2023-03-08 12:30:00,63.88,63.93,63.78,63.87,59600.0,61.2514,61.2994,61.1555,61.2418,59600.0
2023-03-08 13:00:00,63.88,63.92,63.78,63.8,88084.0,61.2514,61.2898,61.1555,61.1747,88084.0
2023-03-08 13:30:00,63.8,63.85,63.77,63.82,66240.0,61.1747,61.2227,61.146,61.1939,66240.0
2023-03-08 14:00:00,63.83,63.92,63.77,63.91,132921.0,61.2035,61.2898,61.146,61.2802,132921.0
2023-03-08 14:30:00,63.91,63.97,63.89,63.93,91751.0,61.2802,61.3377,61.261,61.2994,91751.0
2023-03-08 15:00:00,63.93,63.99,63.89,63.91,100114.0,61.2994,61.3569,61.261,61.2802,100114.0
2023-03-08 15:30:00,63.91,64.14,63.9,64.12,353930.0,61.2802,61.5007,61.2706,61.4816,353930.0
2023-03-09 09:30:00,64.95,65.01,64.78,64.89,312373.0,62.2774,62.3349,62.1144,62.2199,312373.0
2023-03-09 10:00:00,64.9,64.9,64.67,64.72,182140.0,62.2295,62.2295,62.0089,62.0569,182140.0
2023-03-09 10:30:00,64.73,64.87,64.66,64.72,135061.0,62.0665,62.2007,61.9993,62.0569,135061.0
2023-03-09 11:00:00,64.71,64.77,64.65,64.7,144466.0,62.0473,62.1048,61.9897,62.0377,144466.0
2023-03-09 11:30:00,64.7,64.77,64.65,64.67,94043.0,62.0377,62.1048,61.9897,62.0089,94043.0
2023-03-09 12:00:00,64.7,64.7,64.56,64.59,107247.0,62.0377,62.0377,61.9034,61.9322,107247.0
2023-03-09 12:30:00,64.59,64.64,64.56,64.59,94990.0,61.9322,61.9802,61.9034,61.9322,94990.0
2023-03-09 13:00:00,64.59,64.68,64.5,64.52,113542.0,61.9322,62.0185,61.8459,61.8651,113542.0
2023-03-09 13:30:00,64.51,64.53,64.4,64.43,81380.0,61.8555,61.8747,61.75,61.7788,81380.0
2023-03-09 14:00:00,64.42,64.46,64.29,64.29,111778.0,61.7692,61.8076,61.6446,61.6446,111778.0
2023-03-09 14:30:00,64.28,64.31,64.14,64.14,95426.0,61.635,61.6637,61.5007,61.5007,95426.0
2023-03-09 15:00:00,64.15,64.18,63.97,64.09,204380.0,61.5103,61.5391,61.3377,61.4528,204380.0
2023-03-09 15:30:00,64.09,64.22,64.06,64.1,475503.0,61.4528,61.5774,61.424,61.4624,475503.0
2023-03-10 09:30:00,63.87,64.64,63.87,64.61,745432.0,61.2418,61.9802,61.2418,61.9514,745432.0
2023-03-10 10:00:00,64.61,64.84,64.55,64.57,454205.0,61.9514,62.1719,61.8939,61.913,454205.0
2023-03-10 10:30:00,64.58,64.75,64.49,64.69,439557.0,61.9226,62.0856,61.8363,62.0281,439557.0
2023-03-10 11:00:00,64.68,64.68,64.37,64.38,324772.0,62.0185,62.0185,61.7213,61.7309,324772.0
2023-03-10 11:30:00,64.39,64.61,64.39,64.53,248820.0,61.7404,61.9514,61.7404,61.8747,248820.0
2023-03-10 12:00:00,64.53,64.58,64.3,64.33,158745.0,61.8747,61.9226,61.6541,61.6829,158745.0
2023-03-10 12:30:00,64.34,64.49,64.11,64.15,157229.0,61.6925,61.8363,61.472,61.5103,157229.0
2023-03-10 13:00:00,64.15,64.25,64.04,64.09,272845.0,61.5103,61.6062,61.4048,61.4528,272845.0
2023-03-10 13:30:00,64.09,64.12,63.97,64.05,302020.0,61.4528,61.4816,61.3377,61.4144,302020.0
2023-03-10 14:00:00,64.05,64.24,64.0,64.03,223492.0,61.4144,61.5966,61.3665,61.3953,223492.0
2023-03-10 14:30:00,64.03,64.26,64.02,64.19,219223.0,61.3953,61.6158,61.3857,61.5487,219223.0
2023-03-10 15:00:00,64.18,64.28,64.14,64.24,342967.0,61.5391,61.635,61.5007,61.5966,342967.0
2023-03-10 15:30:00,64.22,64.26,64.08,64.2,902454.0,61.5774,61.6158,61.4432,61.5583,902454.0
2023-03-13 09:30:00,64.98,65.65,64.92,65.52,984163.0,62.3062,62.9486,62.2486,62.8239,984163.0
2023-03-13 10:00:00,65.53,65.8,65.38,65.39,548169.0,62.8335,63.0924,62.6897,62.6993,548169.0
2023-03-13 10:30:00,65.4,65.67,65.24,65.55,721755.0,62.7089,62.9678,62.5555,62.8527,721755.0
2023-03-13 11:00:00,65.55,65.63,65.28,65.44,581969.0,62.8527,62.9294,62.5938,62.7472,581969.0
2023-03-13 11:30:00,65.45,65.45,65.01,65.22,697977.0,62.7568,62.7568,62.3349,62.5363,697977.0
2023-03-13 12:00:00,65.23,65.34,64.85,64.97,455463.0,62.5459,62.6514,62.1815,62.2966,455463.0
2023-03-13 12:30:00,64.97,65.06,64.79,64.89,343625.0,62.2966,62.3829,62.124,62.2199,343625.0
2023-03-13 13:00:00,64.91,65.0,64.78,65.0,184890.0,62.239,62.3253,62.1144,62.3253,184890.0
2023-03-13 13:30:00,65.0,65.3,64.92,65.16,262769.0,62.3253,62.613,62.2486,62.4788,262769.0
2023-03-13 14:00:00,65.16,65.29,65.04,65.13,334123.0,62.4788,62.6034,62.3637,62.45,334123.0
2023-03-13 14:30:00,65.13,65.28,65.04,65.27,188073.0,62.45,62.5938,62.3637,62.5842,188073.0
2023-03-13 15:00:00,65.27,65.3,65.1,65.16,273940.0,62.5842,62.613,62.4212,62.4788,273940.0
2023-03-13 15:30:00,65.15,65.32,65.12,65.17,753000.0,62.4692,62.6322,62.4404,62.4883,753000.0
2023-03-14 09:30:00,64.79,64.82,64.47,64.61,877988.0,62.124,62.1527,61.8172,61.9514,877988.0
2023-03-14 10:00:00,64.61,64.8,64.61,64.7,362585.0,61.9514,62.1336,61.9514,62.0377,362585.0
2023-03-14 10:30:00,64.7,64.85,64.63,64.78,333526.0,62.0377,62.1815,61.9706,62.1144,333526.0
2023-03-14 11:00:00,64.78,64.93,64.72,64.79,290331.0,62.1144,62.2582,62.0569,62.124,290331.0
2023-03-14 11:30:00,64.8,64.84,64.66,64.73,199557.0,62.1336,62.1719,61.9993,62.0665,199557.0
2023-03-14 12:00:00,64.73,64.86,64.66,64.84,195018.0,62.0665,62.1911,61.9993,62.1719,195018.0
2023-03-14 12:30:00,64.85,65.05,64.83,64.95,208962.0,62.1815,62.3733,62.1623,62.2774,208962.0
2023-03-14 13:00:00,64.95,64.98,64.78,64.88,297488.0,62.2774,62.3062,62.1144,62.2103,297488.0
2023-03-14 13:30:00,64.87,64.95,64.81,64.85,208633.0,62.2007,62.2774,62.1432,62.1815,208633.0
2023-03-14 14:00:00,64.85,64.9,64.79,64.87,139490.0,62.1815,62.2295,62.124,62.2007,139490.0
2023-03-14 14:30:00,64.87,64.91,64.79,64.79,154792.0,62.2007,62.239,62.124,62.124,154792.0
2023-03-14 15:00:00,64.8,64.86,64.7,64.8,199815.0,62.1336,62.1911,62.0377,62.1336,199815.0
2023-03-14 15:30:00,64.8,65.13,64.77,65.07,606761.0,62.1336,62.45,62.1048,62.3925,606761.0
2023-03-15 09:30:00,64.63,64.73,64.33,64.46,830285.0,61.9706,62.0665,61.6829,61.8076,830285.0
2023-03-15 10:00:00,64.44,64.54,64.22,64.26,403704.0,61.7884,61.8843,61.5774,61.6158,403704.0
2023-03-15 10:30:00,64.25,64.34,64.12,64.29,344366.0,61.6062,61.6925,61.4816,61.6446,344366.0
2023-03-15 11:00:00,64.28,64.45,64.21,64.26,246258.0,61.635,61.798,61.5678,61.6158,246258.0
2023-03-15 11:30:00,64.26,64.35,64.13,64.31,340701.0,61.6158,61.7021,61.4911,61.6637,340701.0
2023-03-15 12:00:00,64.31,64.33,64.04,64.08,254353.0,61.6637,61.6829,61.4048,61.4432,254353.0
2023-03-15 12:30:00,64.08,64.19,63.89,63.96,378038.0,61.4432,61.5487,61.261,61.3281,378038.0
2023-03-15 13:00:00,63.96,64.23,63.93,64.23,161570.0,61.3281,61.587,61.2994,61.587,161570.0
2023-03-15 13:30:00,64.23,64.37,64.2,64.33,140030.0,61.587,61.7213,61.5583,61.6829,140030.0
2023-03-15 14:00:00,64.34,64.66,64.24,64.57,181446.0,61.6925,61.9993,61.5966,61.913,181446.0
2023-03-15 14:30:00,64.58,64.73,64.53,64.66,162351.0,61.9226,62.0665,61.8747,61.9993,162351.0
2023-03-15 15:00:00,64.66,64.69,64.54,64.59,230316.0,61.9993,62.0281,61.8843,61.9322,230316.0
2023-03-15 15:30:00,64.59,64.61,64.33,64.58,542656.0,61.9322,61.9514,61.6829,61.9226,542656.0
2023-03-16 09:30:00,64.86,64.86,64.41,64.6,466158.0,62.1911,62.1911,61.7596,61.9418,466158.0
2023-03-16 10:00:00,64.61,64.9,64.49,64.9,230334.0,61.9514,62.2295,61.8363,62.2295,230334.0
2023-03-16 10:30:00,64.9,65.36,64.89,65.34,309524.0,62.2295,62.6705,62.2199,62.6514,309524.0
2023-03-16 11:00:00,65.35,65.42,65.21,65.31,257974.0,62.6609,62.7281,62.5267,62.6226,257974.0
2023-03-16 11:30:00,65.33,65.54,65.17,65.5,295585.0,62.6418,62.8431,62.4883,62.8048,295585.0
2023-03-16 12:00:00,65.5,65.58,65.38,65.45,213930.0,62.8048,62.8815,62.6897,62.7568,213930.0
2023-03-16 12:30:00,65.46,65.62,65.39,65.53,187323.0,62.7664,62.9198,62.6993,62.8335,187323.0
2023-03-16 13:00:00,65.52,65.76,65.51,65.67,163425.0,62.8239,63.0541,62.8144,62.9678,163425.0
2023-03-16 13:30:00,65.67,65.7,65.6,65.64,179131.0,62.9678,62.9965,62.9007,62.939,179131.0
2023-03-16 14:00:00,65.65,65.69,65.59,65.65,97862.0,62.9486,62.9869,62.8911,62.9486,97862.0
2023-03-16 14:30:00,65.65,65.72,65.59,65.71,235990.0,62.9486,63.0157,62.8911,63.0061,235990.0
2023-03-16 15:00:00,65.72,65.83,65.68,65.8,333947.0,63.0157,63.1212,62.9774,63.0924,333947.0
2023-03-16 15:30:00,65.8,66.02,65.78,65.98,627679.0,63.0924,63.3034,63.0732,63.265,627679.0
2023-03-17 09:30:00,65.56,65.78,65.42,65.58,923949.0,62.8623,63.0732,62.7281,62.8815,923949.0
2023-03-17 10:00:00,65.58,65.77,65.41,65.49,260098.0,62.8815,63.0637,62.7185,62.7952,260098.0
2023-03-17 10:30:00,65.49,65.58,65.33,65.53,259301.0,62.7952,62.8815,62.6418,62.8335,259301.0
2023-03-17 11:00:00,65.52,65.63,65.4,65.49,207996.0,62.8239,62.9294,62.7089,62.7952,207996.0
2023-03-17 11:30:00,65.5,65.64,65.39,65.43,211595.0,62.8048,62.939,62.6993,62.7376,211595.0
2023-03-17 12:00:00,65.42,65.69,65.42,65.6,162832.0,62.7281,62.9869,62.7281,62.9007,162832.0
2023-03-17 12:30:00,65.59,65.84,65.59,65.68,297471.0,62.8911,63.1308,62.8911,62.9774,297471.0
2023-03-17 13:00:00,65.68,65.71,65.57,65.69,195363.0,62.9774,63.0061,62.8719,62.9869,195363.0
2023-03-17 13:30:00,65.7,65.75,65.57,65.61,134013.0,62.9965,63.0445,62.8719,62.9102,134013.0
2023-03-17 14:00:00,65.61,65.65,65.44,65.51,204621.0,62.9102,62.9486,62.7472,62.8144,204621.0
2023-03-17 14:30:00,65.51,65.64,65.49,65.6,263356.0,62.8144,62.939,62.7952,62.9007,263356.0
2023-03-17 15:00:00,65.6,65.65,65.51,65.54,351204.0,62.9007,62.9486,62.8144,62.8431,351204.0
2023-03-17 15:30:00,65.54,65.65,65.43,65.61,601098.0,62.8431,62.9486,62.7376,62.9102,601098.0
2023-03-20 09:30:00,65.9,66.19,65.78,66.16,572436.0,63.1883,63.4664,63.0732,63.4376,572436.0
2023-03-20 10:00:00,66.16,66.25,66.07,66.1,205109.0,63.4376,63.5239,63.3513,63.3801,205109.0
2023-03-20 10:30:00,66.09,66.1,65.83,66.05,183379.0,63.3705,63.3801,63.1212,63.3321,183379.0
2023-03-20 11:00:00,66.05,66.23,66.05,66.23,161544.0,63.3321,63.5047,63.3321,63.5047,161544.0
2023-03-20 11:30:00,66.23,66.31,66.13,66.2,187546.0,63.5047,63.5814,63.4088,63.476,187546.0
2023-03-20 12:00:00,66.2,66.25,66.06,66.23,215627.0,63.476,63.5239,63.3417,63.5047,215627.0
2023-03-20 12:30:00,66.23,66.53,66.17,66.51,179282.0,63.5047,63.7924,63.4472,63.7732,179282.0
2023-03-20 13:00:00,66.51,66.68,66.51,66.64,120947.0,63.7732,63.9362,63.7732,63.8979,120947.0
2023-03-20 13:30:00,66.63,66.68,66.6,66.65,171562.0,63.8883,63.9362,63.8595,63.9074,171562.0
2023-03-20 14:00:00,66.65,66.67,66.58,66.65,83145.0,63.9074,63.9266,63.8403,63.9074,83145.0
2023-03-20 14:30:00,66.65,66.69,66.58,66.66,151503.0,63.9074,63.9458,63.8403,63.917,151503.0
2023-03-20 15:00:00,66.65,66.69,66.54,66.65,186006.0,63.9074,63.9458,63.802,63.9074,186006.0
2023-03-20 15:30:00,66.65,66.77,66.63,66.74,465181.0,63.9074,64.0225,63.8883,63.9937,465181.0
2023-03-21 09:30:00,66.55,66.62,66.4,66.52,387521.0,63.8116,63.8787,63.6677,63.7828,387521.0
2023-03-21 10:00:00,66.54,66.67,66.45,66.6,394516.0,63.802,63.9266,63.7157,63.8595,394516.0
2023-03-21 10:30:00,66.59,66.74,66.57,66.64,218361.0,63.8499,63.9937,63.8307,63.8979,218361.0
2023-03-21 11:00:00,66.64,66.67,66.55,66.56,135416.0,63.8979,63.9266,63.8116,63.8211,135416.0
2023-03-21 11:30:00,66.56,66.7,66.52,66.58,245951.0,63.8211,63.9554,63.7828,63.8403,245951.0
2023-03-21 12:00:00,66.58,66.61,66.47,66.53,164770.0,63.8403,63.8691,63.7349,63.7924,164770.0
2023-03-21 12:30:00,66.53,66.6,66.5,66.55,157804.0,63.7924,63.8595,63.7636,63.8116,157804.0
2023-03-21 13:00:00,66.55,66.62,66.52,66.57,103941.0,63.8116,63.8787,63.7828,63.8307,103941.0
2023-03-21 13:30:00,66.58,66.61,66.54,66.55,102330.0,63.8403,63.8691,63.802,63.8116,102330.0
2023-03-21 14:00:00,66.54,66.64,66.53,66.63,101942.0,63.802,63.8979,63.7924,63.8883,101942.0
2023-03-21 14:30:00,66.63,66.71,66.6,66.7,91276.0,63.8883,63.965,63.8595,63.9554,91276.0
2023-03-21 15:00:00,66.7,66.89,66.69,66.89,151190.0,63.9554,64.1376,63.9458,64.1376,151190.0
2023-03-21 15:30:00,66.89,67.06,66.89,66.98,478506.0,64.1376,64.3006,64.1376,64.2239,478506.0
2023-03-22 09:30:00,66.73,66.94,66.69,66.77,329163.0,63.9842,64.1855,63.9458,64.0225,329163.0
2023-03-22 10:00:00,66.77,67.06,66.73,67.04,174302.0,64.0225,64.3006,63.9842,64.2814,174302.0
2023-03-22 10:30:00,67.03,67.26,67.01,67.22,167521.0,64.2718,64.4923,64.2526,64.454,167521.0
2023-03-22 11:00:00,67.22,67.22,67.11,67.19,233368.0,64.454,64.454,64.3485,64.4252,233368.0
2023-03-22 11:30:00,67.18,67.22,67.0,67.13,124472.0,64.4156,64.454,64.243,64.3677,124472.0
2023-03-22 12:00:00,67.13,67.2,67.05,67.06,176386.0,64.3677,64.4348,64.291,64.3006,176386.0
2023-03-22 12:30:00,67.06,67.08,66.8,66.9,306498.0,64.3006,64.3198,64.0513,64.1472,306498.0
2023-03-22 13:00:00,66.88,66.9,66.76,66.88,78578.0,64.128,64.1472,64.0129,64.128,78578.0
2023-03-22 13:30:00,66.88,66.92,66.83,66.86,98907.0,64.128,64.1663,64.08,64.1088,98907.0
2023-03-22 14:00:00,66.86,67.19,66.86,67.02,377467.0,64.1088,64.4252,64.1088,64.2622,377467.0
2023-03-22 14:30:00,67.03,67.38,66.9,66.98,282105.0,64.2718,64.6074,64.1472,64.2239,282105.0
2023-03-22 15:00:00,66.96,67.25,66.74,67.23,340455.0,64.2047,64.4828,63.9937,64.4636,340455.0
2023-03-22 15:30:00,67.23,67.25,66.55,66.55,524345.0,64.4636,64.4828,63.8116,63.8116,524345.0
2023-03-23 09:30:00,67.61,67.61,67.37,67.42,494435.0,64.8279,64.8279,64.5978,64.6458,494435.0
2023-03-23 10:00:00,67.42,67.51,67.34,67.41,378545.0,64.6458,64.7321,64.5691,64.6362,378545.0
2023-03-23 10:30:00,67.41,67.65,67.32,67.56,418552.0,64.6362,64.8663,64.5499,64.78,418552.0
2023-03-23 11:00:00,67.56,67.76,67.48,67.71,517885.0,64.78,64.9718,64.7033,64.9238,517885.0
2023-03-23 11:30:00,67.72,67.83,67.67,67.78,190258.0,64.9334,65.0389,64.8855,64.9909,190258.0
2023-03-23 12:00:00,67.78,67.84,67.73,67.76,182611.0,64.9909,65.0485,64.943,64.9718,182611.0
2023-03-23 12:30:00,67.77,67.82,67.55,67.57,81041.0,64.9814,65.0293,64.7704,64.7896,81041.0
2023-03-23 13:00:00,67.57,67.57,67.22,67.25,157925.0,64.7896,64.7896,64.454,64.4828,157925.0
2023-03-23 13:30:00,67.25,67.32,67.21,67.24,88662.0,64.4828,64.5499,64.4444,64.4732,88662.0
2023-03-23 14:00:00,67.25,67.29,67.15,67.16,85300.0,64.4828,64.5211,64.3869,64.3965,85300.0
2023-03-23 14:30:00,67.15,67.19,66.92,67.04,132179.0,64.3869,64.4252,64.1663,64.2814,132179.0
2023-03-23 15:00:00,67.05,67.22,66.98,67.09,222954.0,64.291,64.454,64.2239,64.3293,222954.0
2023-03-23 15:30:00,67.09,67.39,67.04,67.25,497707.0,64.3293,64.617,64.2814,64.4828,497707.0
2023-03-24 09:30:00,67.73,67.79,67.21,67.34,576117.0,64.943,65.0005,64.4444,64.5691,576117.0
2023-03-24 10:00:00,67.34,67.35,67.09,67.33,276650.0,64.5691,64.5786,64.3293,64.5595,276650.0
2023-03-24 10:30:00,67.34,67.44,67.08,67.39,404726.0,64.5691,64.6649,64.3198,64.617,404726.0
2023-03-24 11:00:00,67.39,67.54,67.27,67.45,215329.0,64.617,64.7608,64.5019,64.6745,215329.0
2023-03-24 11:30:00,67.44,67.68,67.38,67.64,244064.0,64.6649,64.8951,64.6074,64.8567,244064.0
2023-03-24 12:00:00,67.64,67.67,67.53,67.6,199771.0,64.8567,64.8855,64.7512,64.8184,199771.0
2023-03-24 12:30:00,67.6,67.8,67.6,67.74,155424.0,64.8184,65.0101,64.8184,64.9526,155424.0
2023-03-24 13:00:00,67.74,67.8,67.68,67.78,75660.0,64.9526,65.0101,64.8951,64.9909,75660.0
2023-03-24 13:30:00,67.79,67.82,67.75,67.78,118055.0,65.0005,65.0293,64.9622,64.9909,118055.0
2023-03-24 14:00:00,67.78,67.91,67.77,67.9,121142.0,64.9909,65.1156,64.9814,65.106,121142.0
2023-03-24 14:30:00,67.9,68.0,67.88,67.98,139684.0,65.106,65.2019,65.0868,65.1827,139684.0
2023-03-24 15:00:00,67.98,67.99,67.84,67.94,263017.0,65.1827,65.1923,65.0485,65.1444,263017.0
2023-03-24 15:30:00,67.94,67.95,67.76,67.91,333478.0,65.1444,65.154,64.9718,65.1156,333478.0
2023-03-27 09:30:00,68.9,69.09,68.77,68.97,651056.0,66.0649,66.247,65.9402,66.132,651056.0
2023-03-27 10:00:00,68.98,69.2,68.92,69.17,322670.0,66.1416,66.3525,66.084,66.3238,322670.0
2023-03-27 10:30:00,69.16,69.27,69.05,69.21,399106.0,66.3142,66.4196,66.2087,66.3621,399106.0
2023-03-27 11:00:00,69.2,69.2,69.04,69.16,189630.0,66.3525,66.3525,66.1991,66.3142,189630.0
2023-03-27 11:30:00,69.15,69.17,68.95,69.02,151203.0,66.3046,66.3238,66.1128,66.1799,151203.0
2023-03-27 12:00:00,69.01,69.1,69.0,69.02,95815.0,66.1703,66.2566,66.1607,66.1799,95815.0
2023-03-27 12:30:00,69.02,69.08,68.86,68.88,85680.0,66.1799,66.2375,66.0265,66.0457,85680.0
2023-03-27 13:00:00,68.87,68.98,68.86,68.97,128115.0,66.0361,66.1416,66.0265,66.132,128115.0
2023-03-27 13:30:00,68.97,68.99,68.81,68.83,119621.0,66.132,66.1512,65.9786,65.9977,119621.0
2023-03-27 14:00:00,68.83,68.86,68.7,68.83,205156.0,65.9977,66.0265,65.8731,65.9977,205156.0
2023-03-27 14:30:00,68.83,68.85,68.76,68.78,257320.0,65.9977,66.0169,65.9306,65.9498,257320.0
2023-03-27 15:00:00,68.78,68.84,68.7,68.74,173371.0,65.9498,66.0073,65.8731,65.9114,173371.0
2023-03-27 15:30:00,68.73,68.84,68.61,68.73,1080989.0,65.9019,66.0073,65.7868,65.9019,1080989.0
2023-03-28 09:30:00,69.15,69.2,68.82,68.94,393066.0,66.3046,66.3525,65.9882,66.1032,393066.0
2023-03-28 10:00:00,68.93,68.98,68.8,68.9,243707.0,66.0936,66.1416,65.969,66.0649,243707.0
2023-03-28 10:30:00,68.9,68.9,68.63,68.68,160440.0,66.0649,66.0649,65.806,65.8539,160440.0
2023-03-28 11:00:00,68.69,68.8,68.68,68.79,124840.0,65.8635,65.969,65.8539,65.9594,124840.0
2023-03-28 11:30:00,68.8,68.82,68.67,68.73,156036.0,65.969,65.9882,65.8443,65.9019,156036.0
2023-03-28 12:00:00,68.73,68.74,68.63,68.73,78632.0,65.9019,65.9114,65.806,65.9019,78632.0
2023-03-28 12:30:00,68.73,68.81,68.7,68.8,118357.0,65.9019,65.9786,65.8731,65.969,118357.0
2023-03-28 13:00:00,68.8,68.84,68.78,68.81,142033.0,65.969,66.0073,65.9498,65.9786,142033.0
2023-03-28 13:30:00,68.81,68.83,68.56,68.58,161068.0,65.9786,65.9977,65.7389,65.758,161068.0
2023-03-28 14:00:00,68.58,68.67,68.55,68.56,310788.0,65.758,65.8443,65.7293,65.7389,310788.0
2023-03-28 14:30:00,68.56,68.57,68.41,68.45,155882.0,65.7389,65.7484,65.595,65.6334,155882.0
2023-03-28 15:00:00,68.46,68.52,68.36,68.39,230329.0,65.643,65.7005,65.5471,65.5758,230329.0
2023-03-28 15:30:00,68.39,68.64,68.36,68.6,674036.0,65.5758,65.8156,65.5471,65.7772,674036.0
2023-03-29 09:30:00,68.84,68.86,68.37,68.74,393932.0,66.0073,66.0265,65.5567,65.9114,393932.0
2023-03-29 10:00:00,68.74,68.77,68.62,68.7,224625.0,65.9114,65.9402,65.7964,65.8731,224625.0
2023-03-29 10:30:00,68.7,68.78,68.62,68.64,396066.0,65.8731,65.9498,65.7964,65.8156,396066.0
2023-03-29 11:00:00,68.63,68.67,68.56,68.66,222799.0,65.806,65.8443,65.7389,65.8347,222799.0
2023-03-29 11:30:00,68.67,68.79,68.57,68.59,187727.0,65.8443,65.9594,65.7484,65.7676,187727.0
2023-03-29 12:00:00,68.59,68.62,68.52,68.55,126838.0,65.7676,65.7964,65.7005,65.7293,126838.0
2023-03-29 12:30:00,68.55,68.65,68.54,68.62,58530.0,65.7293,65.8251,65.7197,65.7964,58530.0
2023-03-29 13:00:00,68.61,68.62,68.56,68.58,69441.0,65.7868,65.7964,65.7389,65.758,69441.0
2023-03-29 13:30:00,68.59,68.6,68.39,68.45,237783.0,65.7676,65.7772,65.5758,65.6334,237783.0
2023-03-29 14:00:00,68.45,68.46,68.3,68.43,269545.0,65.6334,65.643,65.4896,65.6142,269545.0
2023-03-29 14:30:00,68.42,68.47,68.37,68.43,190907.0,65.6046,65.6526,65.5567,65.6142,190907.0
2023-03-29 15:00:00,68.43,68.49,68.38,68.45,306253.0,65.6142,65.6717,65.5663,65.6334,306253.0
2023-03-29 15:30:00,68.44,68.71,68.43,68.66,677820.0,65.6238,65.8827,65.6142,65.8347,677820.0
2023-03-30 09:30:00,69.05,69.12,68.87,69.11,367915.0,66.2087,66.2758,66.0361,66.2662,367915.0
2023-03-30 10:00:00,69.1,69.17,68.85,68.98,376733.0,66.2566,66.3238,66.0169,66.1416,376733.0
2023-03-30 10:30:00,68.96,69.03,68.85,68.92,260301.0,66.1224,66.1895,66.0169,66.084,260301.0
2023-03-30 11:00:00,68.92,68.97,68.87,68.91,297740.0,66.084,66.132,66.0361,66.0745,297740.0
2023-03-30 11:30:00,68.9,69.0,68.73,68.76,305033.0,66.0649,66.1607,65.9019,65.9306,305033.0
2023-03-30 12:00:00,68.75,68.76,68.67,68.68,103994.0,65.921,65.9306,65.8443,65.8539,103994.0
2023-03-30 12:30:00,68.68,68.74,68.63,68.7,99757.0,65.8539,65.9114,65.806,65.8731,99757.0
2023-03-30 13:00:00,68.7,68.8,68.68,68.78,160909.0,65.8731,65.969,65.8539,65.9498,160909.0
2023-03-30 13:30:00,68.78,68.82,68.66,68.73,217210.0,65.9498,65.9882,65.8347,65.9019,217210.0
2023-03-30 14:00:00,68.72,68.99,68.71,68.97,185088.0,65.8923,66.1512,65.8827,66.132,185088.0
2023-03-30 14:30:00,68.98,69.02,68.93,69.01,113626.0,66.1416,66.1799,66.0936,66.1703,113626.0
2023-03-30 15:00:00,69.0,69.12,69.0,69.12,179195.0,66.1607,66.2758,66.1607,66.2758,179195.0
2023-03-30 15:30:00,69.11,69.23,69.1,69.19,405429.0,66.2662,66.3813,66.2566,66.3429,405429.0
2023-03-31 09:30:00,69.88,69.93,69.66,69.84,404861.0,67.0045,67.0525,66.7936,66.9662,404861.0
2023-03-31 10:00:00,69.86,69.91,69.59,69.59,247941.0,66.9854,67.0333,66.7265,66.7265,247941.0
2023-03-31 10:30:00,69.59,69.69,69.52,69.56,226601.0,66.7265,66.8224,66.6594,66.6977,226601.0
2023-03-31 11:00:00,69.55,69.64,69.49,69.54,173562.0,66.6881,66.7744,66.6306,66.6785,173562.0
2023-03-31 11:30:00,69.55,69.55,69.41,69.5,157996.0,66.6881,66.6881,66.5539,66.6402,157996.0
2023-03-31 12:00:00,69.49,69.54,69.37,69.37,132868.0,66.6306,66.6785,66.5155,66.5155,132868.0
2023-03-31 12:30:00,69.38,69.48,69.31,69.43,118471.0,66.5251,66.621,66.458,66.5731,118471.0
2023-03-31 13:00:00,69.43,69.44,69.28,69.3,90688.0,66.5731,66.5826,66.4292,66.4484,90688.0
2023-03-31 13:30:00,69.3,69.33,69.24,69.33,117551.0,66.4484,66.4772,66.3909,66.4772,117551.0
2023-03-31 14:00:00,69.33,69.39,69.24,69.26,140889.0,66.4772,66.5347,66.3909,66.41,140889.0
2023-03-31 14:30:00,69.26,69.35,69.24,69.33,70849.0,66.41,66.4963,66.3909,66.4772,70849.0
2023-03-31 15:00:00,69.33,69.4,69.31,69.4,141881.0,66.4772,66.5443,66.458,66.5443,141881.0
2023-03-31 15:30:00,69.4,69.45,69.28,69.41,505988.0,66.5443,66.5922,66.4292,66.5539,505988.0
2023-04-03 09:30:00,69.51,69.74,69.36,69.7,233119.0,66.6498,66.8703,66.5059,66.8319,233119.0
2023-04-03 10:00:00,69.72,69.78,69.61,69.64,167104.0,66.8511,66.9087,66.7456,66.7744,167104.0
2023-04-03 10:30:00,69.64,69.74,69.55,69.57,370308.0,66.7744,66.8703,66.6881,66.7073,370308.0
2023-04-03 11:00:00,69.57,69.61,69.5,69.56,270111.0,66.7073,66.7456,66.6402,66.6977,270111.0
2023-04-03 11:30:00,69.55,69.72,69.54,69.64,319718.0,66.6881,66.8511,66.6785,66.7744,319718.0
2023-04-03 12:00:00,69.65,69.69,69.51,69.54,194961.0,66.784,66.8224,66.6498,66.6785,194961.0
2023-04-03 12:30:00,69.54,69.54,69.44,69.49,173263.0,66.6785,66.6785,66.5826,66.6306,173263.0
2023-04-03 13:00:00,69.48,69.68,69.44,69.64,301276.0,66.621,66.8128,66.5826,66.7744,301276.0
2023-04-03 13:30:00,69.63,69.7,69.57,69.59,249919.0,66.7648,66.8319,66.7073,66.7265,249919.0
2023-04-03 14:00:00,69.59,69.72,69.57,69.67,155172.0,66.7265,66.8511,66.7073,66.8032,155172.0
2023-04-03 14:30:00,69.67,69.72,69.63,69.71,187833.0,66.8032,66.8511,66.7648,66.8415,187833.0
2023-04-03 15:00:00,69.71,69.91,69.69,69.89,331330.0,66.8415,67.0333,66.8224,67.0141,331330.0
2023-04-03 15:30:00,69.88,69.95,69.81,69.92,617442.0,67.0045,67.0717,66.9374,67.0429,617442.0
2023-04-04 09:30:00,69.98,70.32,69.81,70.3,590298.0,67.1004,67.4264,66.9374,67.4073,590298.0
2023-04-04 10:00:00,70.29,70.56,70.21,70.49,456856.0,67.3977,67.6566,67.321,67.5894,456856.0
2023-04-04 10:30:00,70.48,70.57,70.42,70.45,393395.0,67.5798,67.6661,67.5223,67.5511,393395.0
2023-04-04 11:00:00,70.44,70.45,70.17,70.21,197515.0,67.5415,67.5511,67.2826,67.321,197515.0
2023-04-04 11:30:00,70.2,70.45,70.07,70.32,165342.0,67.3114,67.5511,67.1867,67.4264,165342.0
2023-04-04 12:00:00,70.32,70.32,70.14,70.19,71541.0,67.4264,67.4264,67.2538,67.3018,71541.0
2023-04-04 12:30:00,70.19,70.35,70.13,70.31,93986.0,67.3018,67.4552,67.2442,67.4168,93986.0
2023-04-04 13:00:00,70.31,70.5,70.31,70.44,147837.0,67.4168,67.599,67.4168,67.5415,147837.0
2023-04-04 13:30:00,70.44,70.5,70.37,70.38,97412.0,67.5415,67.599,67.4744,67.484,97412.0
2023-04-04 14:00:00,70.39,70.42,70.31,70.31,93295.0,67.4936,67.5223,67.4168,67.4168,93295.0
2023-04-04 14:30:00,70.31,70.34,70.18,70.19,78284.0,67.4168,67.4456,67.2922,67.3018,78284.0
2023-04-04 15:00:00,70.2,70.35,70.19,70.2,175450.0,67.3114,67.4552,67.3018,67.3114,175450.0
2023-04-04 15:30:00,70.2,70.33,70.16,70.28,575567.0,67.3114,67.436,67.273,67.3881,575567.0
2023-04-05 09:30:00,72.02,72.33,71.85,72.29,832231.0,69.0565,69.3537,68.8935,69.3154,832231.0
2023-04-05 10:00:00,72.29,72.49,72.11,72.11,443667.0,69.3154,69.5071,69.1428,69.1428,443667.0
2023-04-05 10:30:00,72.12,72.18,71.8,71.83,389181.0,69.1524,69.2099,68.8455,68.8743,389181.0
2023-04-05 11:00:00,71.82,72.04,71.8,72.0,248660.0,68.8647,69.0757,68.8455,69.0373,248660.0
2023-04-05 11:30:00,71.99,72.29,71.99,72.26,334339.0,69.0277,69.3154,69.0277,69.2866,334339.0
2023-04-05 12:00:00,72.26,72.3,72.15,72.23,254604.0,69.2866,69.325,69.1811,69.2578,254604.0
2023-04-05 12:30:00,72.22,72.37,72.09,72.09,220827.0,69.2482,69.3921,69.1236,69.1236,220827.0
2023-04-05 13:00:00,72.09,72.13,71.92,71.94,190745.0,69.1236,69.162,68.9606,68.9798,190745.0
2023-04-05 13:30:00,71.95,72.05,71.94,72.02,136482.0,68.9894,69.0852,68.9798,69.0565,136482.0
2023-04-05 14:00:00,72.02,72.1,72.01,72.09,160844.0,69.0565,69.1332,69.0469,69.1236,160844.0
2023-04-05 14:30:00,72.09,72.26,72.07,72.23,259853.0,69.1236,69.2866,69.1044,69.2578,259853.0
2023-04-05 15:00:00,72.22,72.24,71.99,71.99,287088.0,69.2482,69.2674,69.0277,69.0277,287088.0
2023-04-05 15:30:00,71.99,72.12,71.99,72.06,702804.0,69.0277,69.1524,69.0277,69.0948,702804.0
2023-04-06 09:30:00,72.41,72.72,72.37,72.53,452898.0,69.4304,69.7277,69.3921,69.5455,452898.0
2023-04-06 10:00:00,72.53,72.73,72.45,72.66,249308.0,69.5455,69.7373,69.4688,69.6701,249308.0
2023-04-06 10:30:00,72.66,72.73,72.57,72.61,184645.0,69.6701,69.7373,69.5838,69.6222,184645.0
2023-04-06 11:00:00,72.6,72.67,72.53,72.63,183725.0,69.6126,69.6797,69.5455,69.6414,183725.0
2023-04-06 11:30:00,72.63,72.76,72.62,72.66,284654.0,69.6414,69.766,69.6318,69.6701,284654.0
2023-04-06 12:00:00,72.67,72.79,72.64,72.67,117942.0,69.6797,69.7948,69.651,69.6797,117942.0
2023-04-06 12:30:00,72.67,72.71,72.6,72.6,70015.0,69.6797,69.7181,69.6126,69.6126,70015.0
2023-04-06 13:00:00,72.6,72.66,72.56,72.58,79150.0,69.6126,69.6701,69.5743,69.5934,79150.0
2023-04-06 13:30:00,72.58,72.64,72.54,72.55,125963.0,69.5934,69.651,69.5551,69.5647,125963.0
2023-04-06 14:00:00,72.54,72.61,72.51,72.51,130208.0,69.5551,69.6222,69.5263,69.5263,130208.0
2023-04-06 14:30:00,72.52,72.57,72.47,72.48,133620.0,69.5359,69.5838,69.488,69.4976,133620.0
2023-04-06 15:00:00,72.48,72.51,72.28,72.31,271053.0,69.4976,69.5263,69.3058,69.3345,271053.0
2023-04-06 15:30:00,72.32,72.36,72.19,72.34,580625.0,69.3441,69.3825,69.2195,69.3633,580625.0
2023-04-10 09:30:00,72.2,72.2,71.17,71.39,345471.0,69.2291,69.2291,68.2415,68.4524,345471.0
2023-04-10 10:00:00,71.42,71.64,71.39,71.56,157712.0,68.4812,68.6921,68.4524,68.6154,157712.0
2023-04-10 10:30:00,71.55,71.67,71.46,71.48,157879.0,68.6058,68.7209,68.5195,68.5387,157879.0
2023-04-10 11:00:00,71.48,71.65,71.48,71.61,90797.0,68.5387,68.7017,68.5387,68.6633,90797.0
2023-04-10 11:30:00,71.6,71.71,71.59,71.7,51598.0,68.6538,68.7592,68.6442,68.7496,51598.0
2023-04-10 12:00:00,71.7,71.82,71.69,71.76,104869.0,68.7496,68.8647,68.7401,68.8072,104869.0
2023-04-10 12:30:00,71.77,71.94,71.74,71.84,154151.0,68.8168,68.9798,68.788,68.8839,154151.0
2023-04-10 13:00:00,71.84,71.95,71.81,71.84,121009.0,68.8839,68.9894,68.8551,68.8839,121009.0
2023-04-10 13:30:00,71.84,71.94,71.81,71.91,137894.0,68.8839,68.9798,68.8551,68.951,137894.0
2023-04-10 14:00:00,71.92,71.95,71.84,71.84,153129.0,68.9606,68.9894,68.8839,68.8839,153129.0
2023-04-10 14:30:00,71.85,71.91,71.79,71.9,128709.0,68.8935,68.951,68.8359,68.9414,128709.0
2023-04-10 15:00:00,71.9,71.96,71.86,71.87,188166.0,68.9414,68.9989,68.9031,68.9127,188166.0
2023-04-10 15:30:00,71.88,72.1,71.84,72.08,505395.0,68.9222,69.1332,68.8839,69.114,505395.0
2023-04-11 09:30:00,72.4,72.43,72.21,72.39,306257.0,69.4208,69.4496,69.2387,69.4113,306257.0
2023-04-11 10:00:00,72.39,72.5,72.34,72.41,174284.0,69.4113,69.5167,69.3633,69.4304,174284.0
2023-04-11 10:30:00,72.4,72.42,72.24,72.26,223953.0,69.4208,69.44,69.2674,69.2866,223953.0
2023-04-11 11:00:00,72.25,72.31,72.12,72.16,181659.0,69.277,69.3345,69.1524,69.1907,181659.0
2023-04-11 11:30:00,72.16,72.29,72.06,72.27,256619.0,69.1907,69.3154,69.0948,69.2962,256619.0
2023-04-11 12:00:00,72.27,72.5,72.26,72.48,159051.0,69.2962,69.5167,69.2866,69.4976,159051.0
2023-04-11 12:30:00,72.49,72.5,72.35,72.35,117722.0,69.5071,69.5167,69.3729,69.3729,117722.0
2023-04-11 13:00:00,72.36,72.4,72.33,72.39,75614.0,69.3825,69.4208,69.3537,69.4113,75614.0
2023-04-11 13:30:00,72.39,72.42,72.36,72.36,93173.0,69.4113,69.44,69.3825,69.3825,93173.0
2023-04-11 14:00:00,72.36,72.38,72.31,72.33,73942.0,69.3825,69.4017,69.3345,69.3537,73942.0
2023-04-11 14:30:00,72.33,72.37,72.31,72.32,71001.0,69.3537,69.3921,69.3345,69.3441,71001.0
2023-04-11 15:00:00,72.32,72.33,72.28,72.33,72636.0,69.3441,69.3537,69.3058,69.3537,72636.0
2023-04-11 15:30:00,72.32,72.34,72.14,72.2,347255.0,69.3441,69.3633,69.1715,69.2291,347255.0
2023-04-12 09:30:00,73.59,73.64,73.26,73.63,687512.0,70.5619,70.6098,70.2455,70.6002,687512.0
2023-04-12 10:00:00,73.63,73.95,73.63,73.8,291059.0,70.6002,70.9071,70.6002,70.7632,291059.0
2023-04-12 10:30:00,73.8,73.8,73.56,73.57,235452.0,70.7632,70.7632,70.5331,70.5427,235452.0
2023-04-12 11:00:00,73.58,73.63,73.44,73.54,202464.0,70.5523,70.6002,70.418,70.5139,202464.0
2023-04-12 11:30:00,73.55,73.91,73.49,73.86,207173.0,70.5235,70.8687,70.466,70.8208,207173.0
2023-04-12 12:00:00,73.86,74.07,73.86,73.98,150029.0,70.8208,71.0221,70.8208,70.9358,150029.0
2023-04-12 12:30:00,73.98,74.0,73.89,73.95,103170.0,70.9358,70.955,70.8495,70.9071,103170.0
2023-04-12 13:00:00,73.95,74.03,73.88,73.98,109407.0,70.9071,70.9838,70.8399,70.9358,109407.0
2023-04-12 13:30:00,73.98,74.05,73.9,73.99,198911.0,70.9358,71.0029,70.8591,70.9454,198911.0
2023-04-12 14:00:00,74.0,74.12,73.9,73.92,193824.0,70.955,71.0701,70.8591,70.8783,193824.0
2023-04-12 14:30:00,73.92,73.96,73.81,73.93,169765.0,70.8783,70.9167,70.7728,70.8879,169765.0
2023-04-12 15:00:00,73.92,73.97,73.82,73.85,207807.0,70.8783,70.9262,70.7824,70.8112,207807.0
2023-04-12 15:30:00,73.84,73.91,73.71,73.77,602394.0,70.8016,70.8687,70.6769,70.7345,602394.0
2023-04-13 09:30:00,74.05,74.3,74.02,74.25,454006.0,71.0029,71.2427,70.9742,71.1947,454006.0
2023-04-13 10:00:00,74.27,74.44,74.19,74.42,162950.0,71.2139,71.3769,71.1372,71.3577,162950.0
2023-04-13 10:30:00,74.42,74.5,74.23,74.35,307672.0,71.3577,71.4344,71.1755,71.2906,307672.0
2023-04-13 11:00:00,74.36,74.49,74.35,74.48,181334.0,71.3002,71.4248,71.2906,71.4153,181334.0
2023-04-13 11:30:00,74.47,74.6,74.47,74.54,173319.0,71.4057,71.5303,71.4057,71.4728,173319.0
2023-04-13 12:00:00,74.53,74.66,74.49,74.51,98106.0,71.4632,71.5878,71.4248,71.444,98106.0
2023-04-13 12:30:00,74.51,74.59,74.44,74.56,92110.0,71.444,71.5207,71.3769,71.492,92110.0
2023-04-13 13:00:00,74.56,74.57,74.45,74.46,97873.0,71.492,71.5015,71.3865,71.3961,97873.0
2023-04-13 13:30:00,74.45,74.51,74.37,74.51,169464.0,71.3865,71.444,71.3098,71.444,169464.0
2023-04-13 14:00:00,74.51,74.64,74.49,74.6,161219.0,71.444,71.5687,71.4248,71.5303,161219.0
2023-04-13 14:30:00,74.6,74.69,74.58,74.69,111347.0,71.5303,71.6166,71.5111,71.6166,111347.0
2023-04-13 15:00:00,74.69,74.77,74.61,74.75,217694.0,71.6166,71.6933,71.5399,71.6741,217694.0
2023-04-13 15:30:00,74.76,74.83,74.69,74.76,565756.0,71.6837,71.7509,71.6166,71.6837,565756.0
2023-04-14 09:30:00,74.33,74.47,74.13,74.22,484498.0,71.2714,71.4057,71.0797,71.166,484498.0
2023-04-14 10:00:00,74.21,74.21,73.98,74.0,348050.0,71.1564,71.1564,70.9358,70.955,348050.0
2023-04-14 10:30:00,74.0,74.19,73.94,74.03,377047.0,70.955,71.1372,70.8975,70.9838,377047.0
2023-04-14 11:00:00,74.04,74.1,73.77,73.8,198807.0,70.9934,71.0509,70.7345,70.7632,198807.0
2023-04-14 11:30:00,73.8,73.82,73.57,73.77,211890.0,70.7632,70.7824,70.5427,70.7345,211890.0
2023-04-14 12:00:00,73.76,73.87,73.65,73.81,94425.0,70.7249,70.8304,70.6194,70.7728,94425.0
2023-04-14 12:30:00,73.8,73.85,73.74,73.78,79961.0,70.7632,70.8112,70.7057,70.7441,79961.0
2023-04-14 13:00:00,73.78,73.9,73.78,73.8,114524.0,70.7441,70.8591,70.7441,70.7632,114524.0
2023-04-14 13:30:00,73.78,73.81,73.71,73.8,110564.0,70.7441,70.7728,70.6769,70.7632,110564.0
2023-04-14 14:00:00,73.8,73.9,73.76,73.88,76940.0,70.7632,70.8591,70.7249,70.8399,76940.0
2023-04-14 14:30:00,73.88,73.99,73.87,73.99,120257.0,70.8399,70.9454,70.8304,70.9454,120257.0
2023-04-14 15:00:00,73.98,73.99,73.74,73.94,261899.0,70.9358,70.9454,70.7057,70.8975,261899.0
2023-04-14 15:30:00,73.93,74.0,73.84,73.87,581463.0,70.8879,70.955,70.8016,70.8304,581463.0
2023-04-17 09:30:00,73.76,73.82,73.36,73.45,486249.0,70.7249,70.7824,70.3413,70.4276,486249.0
2023-04-17 10:00:00,73.45,73.51,73.33,73.45,230223.0,70.4276,70.4852,70.3126,70.4276,230223.0
2023-04-17 10:30:00,73.45,73.52,73.24,73.24,255500.0,70.4276,70.4948,70.2263,70.2263,255500.0
2023-04-17 11:00:00,73.25,73.33,73.05,73.16,289368.0,70.2359,70.3126,70.0441,70.1496,289368.0
2023-04-17 11:30:00,73.16,73.37,73.0,73.36,343521.0,70.1496,70.3509,69.9962,70.3413,343521.0
2023-04-17 12:00:00,73.37,73.42,73.26,73.4,379172.0,70.3509,70.3989,70.2455,70.3797,379172.0
2023-04-17 12:30:00,73.4,73.62,73.39,73.59,374169.0,70.3797,70.5906,70.3701,70.5619,374169.0
2023-04-17 13:00:00,73.59,73.66,73.54,73.6,141379.0,70.5619,70.629,70.5139,70.5715,141379.0
2023-04-17 13:30:00,73.6,73.68,73.54,73.56,211203.0,70.5715,70.6482,70.5139,70.5331,211203.0
2023-04-17 14:00:00,73.56,73.59,73.52,73.56,160743.0,70.5331,70.5619,70.4948,70.5331,160743.0
2023-04-17 14:30:00,73.56,73.62,73.54,73.59,154741.0,70.5331,70.5906,70.5139,70.5619,154741.0
2023-04-17 15:00:00,73.59,73.67,73.57,73.67,173971.0,70.5619,70.6386,70.5427,70.6386,173971.0
2023-04-17 15:30:00,73.66,73.67,73.56,73.63,481514.0,70.629,70.6386,70.5331,70.6002,481514.0
2023-04-18 09:30:00,75.36,75.83,74.71,74.86,1038603.0,72.259,72.7097,71.6358,71.7796,1038603.0
2023-04-18 10:00:00,74.86,74.87,74.5,74.62,333822.0,71.7796,71.7892,71.4344,71.5495,333822.0
2023-04-18 10:30:00,74.62,74.83,74.59,74.8,361898.0,71.5495,71.7509,71.5207,71.7221,361898.0
2023-04-18 11:00:00,74.79,74.84,74.63,74.79,301296.0,71.7125,71.7604,71.5591,71.7125,301296.0
2023-04-18 11:30:00,74.78,74.88,74.47,74.62,398903.0,71.7029,71.7988,71.4057,71.5495,398903.0
2023-04-18 12:00:00,74.62,74.77,74.59,74.73,177052.0,71.5495,71.6933,71.5207,71.655,177052.0
2023-04-18 12:30:00,74.73,74.82,74.63,74.81,190805.0,71.655,71.7413,71.5591,71.7317,190805.0
2023-04-18 13:00:00,74.81,74.86,74.76,74.8,195068.0,71.7317,71.7796,71.6837,71.7221,195068.0
2023-04-18 13:30:00,74.8,75.06,74.79,74.98,235333.0,71.7221,71.9714,71.7125,71.8947,235333.0
2023-04-18 14:00:00,74.98,74.99,74.83,74.95,204642.0,71.8947,71.9043,71.7509,71.8659,204642.0
2023-04-18 14:30:00,74.95,74.97,74.73,74.87,244490.0,71.8659,71.8851,71.655,71.7892,244490.0
2023-04-18 15:00:00,74.87,75.01,74.84,74.99,340647.0,71.7892,71.9234,71.7604,71.9043,340647.0
2023-04-18 15:30:00,74.98,75.05,74.89,75.03,733709.0,71.8947,71.9618,71.8084,71.9426,733709.0
2023-04-19 09:30:00,74.56,74.73,74.41,74.62,292800.0,71.492,71.655,71.3481,71.5495,292800.0
2023-04-19 10:00:00,74.62,74.82,74.59,74.76,156518.0,71.5495,71.7413,71.5207,71.6837,156518.0
2023-04-19 10:30:00,74.76,74.78,74.52,74.53,150478.0,71.6837,71.7029,71.4536,71.4632,150478.0
2023-04-19 11:00:00,74.54,74.65,74.52,74.63,349356.0,71.4728,71.5783,71.4536,71.5591,349356.0
2023-04-19 11:30:00,74.63,74.73,74.52,74.63,254925.0,71.5591,71.655,71.4536,71.5591,254925.0
2023-04-19 12:00:00,74.62,74.66,74.57,74.63,82372.0,71.5495,71.5878,71.5015,71.5591,82372.0
2023-04-19 12:30:00,74.63,74.66,74.59,74.63,86959.0,71.5591,71.5878,71.5207,71.5591,86959.0
2023-04-19 13:00:00,74.63,74.66,74.59,74.64,109224.0,71.5591,71.5878,71.5207,71.5687,109224.0
2023-04-19 13:30:00,74.64,74.69,74.6,74.67,69914.0,71.5687,71.6166,71.5303,71.5974,69914.0
2023-04-19 14:00:00,74.68,74.72,74.63,74.71,158370.0,71.607,71.6454,71.5591,71.6358,158370.0
2023-04-19 14:30:00,74.7,74.74,74.65,74.73,152876.0,71.6262,71.6646,71.5783,71.655,152876.0
2023-04-19 15:00:00,74.73,74.9,74.73,74.84,220381.0,71.655,71.818,71.655,71.7604,220381.0
2023-04-19 15:30:00,74.84,74.9,74.77,74.84,370245.0,71.7604,71.818,71.6933,71.7604,370245.0
2023-04-20 09:30:00,74.88,74.96,74.72,74.79,313282.0,71.7988,71.8755,71.6454,71.7125,313282.0
2023-04-20 10:00:00,74.81,74.9,74.71,74.79,282548.0,71.7317,71.818,71.6358,71.7125,282548.0
2023-04-20 10:30:00,74.79,74.8,74.65,74.75,242061.0,71.7125,71.7221,71.5783,71.6741,242061.0
2023-04-20 11:00:00,74.76,74.78,74.67,74.72,148436.0,71.6837,71.7029,71.5974,71.6454,148436.0
2023-04-20 11:30:00,74.73,74.77,74.65,74.67,113160.0,71.655,71.6933,71.5783,71.5974,113160.0
2023-04-20 12:00:00,74.67,74.73,74.65,74.7,85732.0,71.5974,71.655,71.5783,71.6262,85732.0
2023-04-20 12:30:00,74.7,74.77,74.69,74.77,134301.0,71.6262,71.6933,71.6166,71.6933,134301.0
2023-04-20 13:00:00,74.76,74.78,74.7,74.73,138167.0,71.6837,71.7029,71.6262,71.655,138167.0
2023-04-20 13:30:00,74.73,74.78,74.71,74.75,150725.0,71.655,71.7029,71.6358,71.6741,150725.0
2023-04-20 14:00:00,74.76,74.77,74.67,74.7,171232.0,71.6837,71.6933,71.5974,71.6262,171232.0
2023-04-20 14:30:00,74.7,74.7,74.5,74.58,215241.0,71.6262,71.6262,71.4344,71.5111,215241.0
2023-04-20 15:00:00,74.58,74.6,74.44,74.45,216475.0,71.5111,71.5303,71.3769,71.3865,216475.0
2023-04-20 15:30:00,74.44,74.56,74.36,74.55,670780.0,71.3769,71.492,71.3002,71.4824,670780.0
2023-04-21 09:30:00,75.61,75.83,75.34,75.38,388878.0,72.4988,72.7097,72.2399,72.2782,388878.0
2023-04-21 10:00:00,75.37,75.72,75.32,75.72,250581.0,72.2686,72.6042,72.2207,72.6042,250581.0
2023-04-21 10:30:00,75.73,75.8,75.58,75.67,289188.0,72.6138,72.6809,72.47,72.5563,289188.0
2023-04-21 11:00:00,75.67,75.77,75.51,75.54,152803.0,72.5563,72.6522,72.4029,72.4316,152803.0
2023-04-21 11:30:00,75.54,75.7,75.52,75.69,262113.0,72.4316,72.5851,72.4125,72.5755,262113.0
2023-04-21 12:00:00,75.69,75.91,75.64,75.81,117476.0,72.5755,72.7864,72.5275,72.6905,117476.0
2023-04-21 12:30:00,75.81,75.81,75.69,75.69,129300.0,72.6905,72.6905,72.5755,72.5755,129300.0
2023-04-21 13:00:00,75.68,75.72,75.52,75.53,179982.0,72.5659,72.6042,72.4125,72.422,179982.0
2023-04-21 13:30:00,75.53,75.53,75.37,75.44,159759.0,72.422,72.422,72.2686,72.3358,159759.0
2023-04-21 14:00:00,75.45,75.59,75.44,75.48,245595.0,72.3453,72.4796,72.3358,72.3741,245595.0
2023-04-21 14:30:00,75.48,75.6,75.46,75.56,174331.0,72.3741,72.4892,72.3549,72.4508,174331.0
2023-04-21 15:00:00,75.56,75.57,75.48,75.54,148316.0,72.4508,72.4604,72.3741,72.4316,148316.0
2023-04-21 15:30:00,75.54,75.63,75.51,75.6,644145.0,72.4316,72.5179,72.4029,72.4892,644145.0
2023-04-24 09:30:00,75.7,75.7,75.34,75.46,354030.0,72.5851,72.5851,72.2399,72.3549,354030.0
2023-04-24 10:00:00,75.45,75.7,75.4,75.59,238997.0,72.3453,72.5851,72.2974,72.4796,238997.0
2023-04-24 10:30:00,75.59,75.69,75.56,75.68,124318.0,72.4796,72.5755,72.4508,72.5659,124318.0
2023-04-24 11:00:00,75.69,75.76,75.64,75.66,135491.0,72.5755,72.6426,72.5275,72.5467,135491.0
2023-04-24 11:30:00,75.66,75.74,75.59,75.59,212733.0,72.5467,72.6234,72.4796,72.4796,212733.0
2023-04-24 12:00:00,75.59,75.62,75.5,75.61,97222.0,72.4796,72.5083,72.3933,72.4988,97222.0
2023-04-24 12:30:00,75.6,75.6,75.53,75.55,92372.0,72.4892,72.4892,72.422,72.4412,92372.0
2023-04-24 13:00:00,75.54,75.59,75.5,75.58,80683.0,72.4316,72.4796,72.3933,72.47,80683.0
2023-04-24 13:30:00,75.58,75.69,75.58,75.67,97405.0,72.47,72.5755,72.47,72.5563,97405.0
2023-04-24 14:00:00,75.67,75.73,75.64,75.66,99006.0,72.5563,72.6138,72.5275,72.5467,99006.0
2023-04-24 14:30:00,75.67,75.68,75.59,75.62,76007.0,72.5563,72.5659,72.4796,72.5083,76007.0
2023-04-24 15:00:00,75.62,75.67,75.6,75.67,123998.0,72.5083,72.5563,72.4892,72.5563,123998.0
2023-04-24 15:30:00,75.67,75.83,75.66,75.81,446674.0,72.5563,72.7097,72.5467,72.6905,446674.0
2023-04-25 09:30:00,76.5,76.56,76.18,76.2,374480.0,73.3521,73.4097,73.0453,73.0645,374480.0
2023-04-25 10:00:00,76.2,76.29,76.09,76.12,198112.0,73.0645,73.1508,72.959,72.9878,198112.0
2023-04-25 10:30:00,76.12,76.25,76.03,76.04,247115.0,72.9878,73.1124,72.9015,72.9111,247115.0
2023-04-25 11:00:00,76.05,76.22,75.97,76.19,205211.0,72.9206,73.0837,72.8439,73.0549,205211.0
2023-04-25 11:30:00,76.18,76.23,75.95,76.02,195465.0,73.0453,73.0932,72.8248,72.8919,195465.0
2023-04-25 12:00:00,76.02,76.08,75.94,76.06,114722.0,72.8919,72.9494,72.8152,72.9302,114722.0
2023-04-25 12:30:00,76.06,76.07,75.99,76.02,102416.0,72.9302,72.9398,72.8631,72.8919,102416.0
2023-04-25 13:00:00,76.02,76.07,75.91,75.93,254265.0,72.8919,72.9398,72.7864,72.8056,254265.0
2023-04-25 13:30:00,75.93,75.94,75.83,75.83,103924.0,72.8056,72.8152,72.7097,72.7097,103924.0
2023-04-25 14:00:00,75.83,75.88,75.79,75.86,155403.0,72.7097,72.7576,72.6713,72.7385,155403.0
2023-04-25 14:30:00,75.86,75.87,75.73,75.78,130648.0,72.7385,72.7481,72.6138,72.6618,130648.0
2023-04-25 15:00:00,75.78,75.87,75.74,75.81,264551.0,72.6618,72.7481,72.6234,72.6905,264551.0
2023-04-25 15:30:00,75.82,75.9,75.65,75.67,707436.0,72.7001,72.7768,72.5371,72.5563,707436.0
2023-04-26 09:30:00,75.23,75.23,74.0,74.05,512342.0,72.1344,72.1344,70.955,71.0029,512342.0
2023-04-26 10:00:00,74.06,74.19,73.51,73.51,434278.0,71.0125,71.1372,70.4852,70.4852,434278.0
2023-04-26 10:30:00,73.51,73.88,73.46,73.68,302048.0,70.4852,70.8399,70.4372,70.6482,302048.0
2023-04-26 11:00:00,73.67,73.78,73.45,73.67,306255.0,70.6386,70.7441,70.4276,70.6386,306255.0
2023-04-26 11:30:00,73.68,73.93,73.67,73.7,259331.0,70.6482,70.8879,70.6386,70.6673,259331.0
2023-04-26 12:00:00,73.7,73.87,73.59,73.7,246475.0,70.6673,70.8304,70.5619,70.6673,246475.0
2023-04-26 12:30:00,73.69,73.74,73.63,73.65,131725.0,70.6578,70.7057,70.6002,70.6194,131725.0
2023-04-26 13:00:00,73.65,73.68,73.57,73.66,157733.0,70.6194,70.6482,70.5427,70.629,157733.0
2023-04-26 13:30:00,73.66,73.7,73.55,73.59,202020.0,70.629,70.6673,70.5235,70.5619,202020.0
2023-04-26 14:00:00,73.58,73.71,73.52,73.69,183632.0,70.5523,70.6769,70.4948,70.6578,183632.0
2023-04-26 14:30:00,73.7,73.74,73.6,73.69,174761.0,70.6673,70.7057,70.5715,70.6578,174761.0
2023-04-26 15:00:00,73.68,73.69,73.57,73.61,251623.0,70.6482,70.6578,70.5427,70.5811,251623.0
2023-04-26 15:30:00,73.6,73.68,73.53,73.64,668230.0,70.5715,70.6482,70.5043,70.6098,668230.0
2023-04-27 09:30:00,73.55,73.88,73.14,73.81,421026.0,70.5235,70.8399,70.1304,70.7728,421026.0
2023-04-27 10:00:00,73.82,73.92,73.31,73.32,196267.0,70.7824,70.8783,70.2934,70.303,196267.0
2023-04-27 10:30:00,73.33,73.49,73.3,73.34,172651.0,70.3126,70.466,70.2838,70.3222,172651.0
2023-04-27 11:00:00,73.35,73.54,73.32,73.53,166908.0,70.3318,70.5139,70.303,70.5043,166908.0
2023-04-27 11:30:00,73.54,73.6,73.3,73.31,174904.0,70.5139,70.5715,70.2838,70.2934,174904.0
2023-04-27 12:00:00,73.31,73.38,73.2,73.2,148029.0,70.2934,70.3605,70.1879,70.1879,148029.0
2023-04-27 12:30:00,73.2,73.39,73.19,73.22,83325.0,70.1879,70.3701,70.1783,70.2071,83325.0
2023-04-27 13:00:00,73.22,73.37,73.21,73.33,96305.0,70.2071,70.3509,70.1975,70.3126,96305.0
2023-04-27 13:30:00,73.34,73.55,73.34,73.48,107286.0,70.3222,70.5235,70.3222,70.4564,107286.0
2023-04-27 14:00:00,73.48,73.59,73.47,73.58,111726.0,70.4564,70.5619,70.4468,70.5523,111726.0
2023-04-27 14:30:00,73.58,73.95,73.58,73.95,336669.0,70.5523,70.9071,70.5523,70.9071,336669.0
2023-04-27 15:00:00,73.95,73.97,73.65,73.65,651504.0,70.9071,70.9262,70.6194,70.6194,651504.0
2023-04-27 15:30:00,73.65,73.82,73.62,73.78,794034.0,70.6194,70.7824,70.5906,70.7441,794034.0
2023-04-28 09:30:00,73.02,73.24,72.83,72.94,379807.0,70.0153,70.2263,69.8331,69.9386,379807.0
2023-04-28 10:00:00,72.93,73.08,72.86,73.06,248216.0,69.929,70.0729,69.8619,70.0537,248216.0
2023-04-28 10:30:00,73.08,73.62,73.06,73.53,295525.0,70.0729,70.5906,70.0537,70.5043,295525.0
2023-04-28 11:00:00,73.54,73.63,73.39,73.58,249832.0,70.5139,70.6002,70.3701,70.5523,249832.0
2023-04-28 11:30:00,73.58,73.76,73.5,73.52,377407.0,70.5523,70.7249,70.4756,70.4948,377407.0
2023-04-28 12:00:00,73.52,73.57,73.46,73.51,139033.0,70.4948,70.5427,70.4372,70.4852,139033.0
2023-04-28 12:30:00,73.52,73.59,73.47,73.53,128136.0,70.4948,70.5619,70.4468,70.5043,128136.0
2023-04-28 13:00:00,73.53,73.53,73.44,73.45,106172.0,70.5043,70.5043,70.418,70.4276,106172.0
2023-04-28 13:30:00,73.45,73.46,73.3,73.34,159516.0,70.4276,70.4372,70.2838,70.3222,159516.0
2023-04-28 14:00:00,73.34,73.43,73.3,73.31,121109.0,70.3222,70.4085,70.2838,70.2934,121109.0
2023-04-28 14:30:00,73.31,73.36,73.23,73.28,128852.0,70.2934,70.3413,70.2167,70.2646,128852.0
2023-04-28 15:00:00,73.28,73.34,73.15,73.18,240882.0,70.2646,70.3222,70.14,70.1687,240882.0
2023-04-28 15:30:00,73.19,73.25,73.09,73.22,559602.0,70.1783,70.2359,70.0824,70.2071,559602.0
2023-05-01 09:30:00,73.35,73.47,72.87,73.34,239203.0,70.3318,70.4468,69.8715,70.3222,239203.0
2023-05-01 10:00:00,73.33,73.5,73.26,73.41,213558.0,70.3126,70.4756,70.2455,70.3893,213558.0
2023-05-01 10:30:00,73.4,73.61,73.38,73.54,75453.0,70.3797,70.5811,70.3605,70.5139,75453.0
2023-05-01 11:00:00,73.54,73.65,73.37,73.4,184498.0,70.5139,70.6194,70.3509,70.3797,184498.0
2023-05-01 11:30:00,73.39,73.51,73.39,73.44,88665.0,70.3701,70.4852,70.3701,70.418,88665.0
2023-05-01 12:00:00,73.44,73.51,73.37,73.39,64117.0,70.418,70.4852,70.3509,70.3701,64117.0
2023-05-01 12:30:00,73.39,73.58,73.38,73.53,125689.0,70.3701,70.5523,70.3605,70.5043,125689.0
2023-05-01 13:00:00,73.53,73.59,73.51,73.55,99382.0,70.5043,70.5619,70.4852,70.5235,99382.0
2023-05-01 13:30:00,73.56,73.7,73.49,73.7,83216.0,70.5331,70.6673,70.466,70.6673,83216.0
2023-05-01 14:00:00,73.69,73.77,73.65,73.72,100747.0,70.6578,70.7345,70.6194,70.6865,100747.0
2023-05-01 14:30:00,73.71,73.72,73.54,73.65,132135.0,70.6769,70.6865,70.5139,70.6194,132135.0
2023-05-01 15:00:00,73.65,73.75,73.61,73.66,136098.0,70.6194,70.7153,70.5811,70.629,136098.0
2023-05-01 15:30:00,73.66,73.67,73.46,73.5,344176.0,70.629,70.6386,70.4372,70.4756,344176.0
2023-05-02 09:30:00,72.98,73.76,72.98,73.55,398993.0,69.977,70.7249,69.977,70.5235,398993.0
2023-05-02 10:00:00,73.55,73.63,73.35,73.57,318455.0,70.5235,70.6002,70.3318,70.5427,318455.0
2023-05-02 10:30:00,73.56,73.76,73.53,73.56,318744.0,70.5331,70.7249,70.5043,70.5331,318744.0
2023-05-02 11:00:00,73.56,73.64,73.37,73.39,333878.0,70.5331,70.6098,70.3509,70.3701,333878.0
2023-05-02 11:30:00,73.39,73.4,73.13,73.24,195523.0,70.3701,70.3797,70.1208,70.2263,195523.0
2023-05-02 12:00:00,73.23,73.26,73.15,73.22,81834.0,70.2167,70.2455,70.14,70.2071,81834.0
2023-05-02 12:30:00,73.22,73.29,73.17,73.2,82543.0,70.2071,70.2742,70.1592,70.1879,82543.0
2023-05-02 13:00:00,73.2,73.29,73.17,73.27,86255.0,70.1879,70.2742,70.1592,70.255,86255.0
2023-05-02 13:30:00,73.27,73.4,73.25,73.37,96329.0,70.255,70.3797,70.2359,70.3509,96329.0
2023-05-02 14:00:00,73.36,73.44,73.32,73.43,130236.0,70.3413,70.418,70.303,70.4085,130236.0
2023-05-02 14:30:00,73.43,73.56,73.43,73.53,114868.0,70.4085,70.5331,70.4085,70.5043,114868.0
2023-05-02 15:00:00,73.53,73.58,73.47,73.58,147381.0,70.5043,70.5523,70.4468,70.5523,147381.0
2023-05-02 15:30:00,73.57,73.78,73.53,73.71,536031.0,70.5427,70.7441,70.5043,70.6769,536031.0
2023-05-03 09:30:00,74.25,74.36,74.08,74.11,371251.0,71.1947,71.3002,71.0317,71.0605,371251.0
2023-05-03 10:00:00,74.12,74.39,74.11,74.27,108629.0,71.0701,71.329,71.0605,71.2139,108629.0
2023-05-03 10:30:00,74.27,74.51,74.26,74.5,210134.0,71.2139,71.444,71.2043,71.4344,210134.0
2023-05-03 11:00:00,74.49,74.59,74.43,74.5,126955.0,71.4248,71.5207,71.3673,71.4344,126955.0
2023-05-03 11:30:00,74.5,74.6,74.37,74.57,174619.0,71.4344,71.5303,71.3098,71.5015,174619.0
2023-05-03 12:00:00,74.58,74.78,74.56,74.76,106134.0,71.5111,71.7029,71.492,71.6837,106134.0
2023-05-03 12:30:00,74.76,74.89,74.74,74.88,94718.0,71.6837,71.8084,71.6646,71.7988,94718.0
2023-05-03 13:00:00,74.89,74.97,74.85,74.9,102890.0,71.8084,71.8851,71.77,71.818,102890.0
2023-05-03 13:30:00,74.9,74.93,74.74,74.77,92435.0,71.818,71.8467,71.6646,71.6933,92435.0
2023-05-03 14:00:00,74.77,74.97,74.73,74.87,210571.0,71.6933,71.8851,71.655,71.7892,210571.0
2023-05-03 14:30:00,74.86,74.98,74.66,74.75,266826.0,71.7796,71.8947,71.5878,71.6741,266826.0
2023-05-03 15:00:00,74.75,74.92,74.57,74.67,276254.0,71.6741,71.8371,71.5015,71.5974,276254.0
2023-05-03 15:30:00,74.66,74.73,74.55,74.6,481233.0,71.5878,71.655,71.4824,71.5303,481233.0
2023-05-04 09:30:00,74.46,74.59,74.12,74.38,262519.0,71.3961,71.5207,71.0701,71.3194,262519.0
2023-05-04 10:00:00,74.39,74.62,74.32,74.4,250615.0,71.329,71.5495,71.2618,71.3385,250615.0
2023-05-04 10:30:00,74.37,74.58,74.35,74.51,221740.0,71.3098,71.5111,71.2906,71.444,221740.0
2023-05-04 11:00:00,74.51,74.57,74.38,74.39,186212.0,71.444,71.5015,71.3194,71.329,186212.0
2023-05-04 11:30:00,74.39,74.47,74.14,74.27,126350.0,71.329,71.4057,71.0892,71.2139,126350.0
2023-05-04 12:00:00,74.27,74.42,74.2,74.39,73418.0,71.2139,71.3577,71.1468,71.329,73418.0
2023-05-04 12:30:00,74.39,74.54,74.36,74.53,52191.0,71.329,71.4728,71.3002,71.4632,52191.0
2023-05-04 13:00:00,74.53,74.54,74.44,74.46,106987.0,71.4632,71.4728,71.3769,71.3961,106987.0
2023-05-04 13:30:00,74.45,74.48,74.29,74.33,100093.0,71.3865,71.4153,71.2331,71.2714,100093.0
2023-05-04 14:00:00,74.33,74.35,74.26,74.34,79513.0,71.2714,71.2906,71.2043,71.281,79513.0
2023-05-04 14:30:00,74.33,74.44,74.28,74.44,119259.0,71.2714,71.3769,71.2235,71.3769,119259.0
2023-05-04 15:00:00,74.45,74.57,74.42,74.48,160670.0,71.3865,71.5015,71.3577,71.4153,160670.0
2023-05-04 15:30:00,74.48,74.62,74.37,74.39,438153.0,71.4153,71.5495,71.3098,71.329,438153.0
2023-05-05 09:30:00,74.36,74.6,74.13,74.51,291412.0,71.3002,71.5303,71.0797,71.444,291412.0
2023-05-05 10:00:00,74.53,74.83,74.51,74.74,178652.0,71.4632,71.7509,71.444,71.6646,178652.0
2023-05-05 10:30:00,74.75,75.05,74.73,75.03,233250.0,71.6741,71.9618,71.655,71.9426,233250.0
2023-05-05 11:00:00,75.03,75.18,75.01,75.18,165981.0,71.9426,72.0864,71.9234,72.0864,165981.0
2023-05-05 11:30:00,75.19,75.28,75.16,75.25,132555.0,72.096,72.1823,72.0673,72.1536,132555.0
2023-05-05 12:00:00,75.26,75.28,75.14,75.23,161543.0,72.1632,72.1823,72.0481,72.1344,161543.0
2023-05-05 12:30:00,75.23,75.38,75.18,75.31,89132.0,72.1344,72.2782,72.0864,72.2111,89132.0
2023-05-05 13:00:00,75.3,75.35,75.26,75.31,82461.0,72.2015,72.2495,72.1632,72.2111,82461.0
2023-05-05 13:30:00,75.3,75.4,75.27,75.38,86623.0,72.2015,72.2974,72.1727,72.2782,86623.0
2023-05-05 14:00:00,75.37,75.39,75.21,75.27,146401.0,72.2686,72.2878,72.1152,72.1727,146401.0
2023-05-05 14:30:00,75.27,75.39,75.23,75.37,115896.0,72.1727,72.2878,72.1344,72.2686,115896.0
2023-05-05 15:00:00,75.37,75.49,75.36,75.45,143101.0,72.2686,72.3837,72.259,72.3453,143101.0
2023-05-05 15:30:00,75.45,75.47,75.25,75.27,485491.0,72.3453,72.3645,72.1536,72.1727,485491.0
2023-05-08 09:30:00,75.28,75.44,75.02,75.44,222286.0,72.1823,72.3358,71.933,72.3358,222286.0
2023-05-08 10:00:00,75.44,75.48,75.25,75.35,135223.0,72.3358,72.3741,72.1536,72.2495,135223.0
2023-05-08 10:30:00,75.36,75.49,75.33,75.38,125946.0,72.259,72.3837,72.2303,72.2782,125946.0
2023-05-08 11:00:00,75.39,75.58,75.36,75.57,99882.0,72.2878,72.47,72.259,72.4604,99882.0
2023-05-08 11:30:00,75.57,75.62,75.47,75.48,62785.0,72.4604,72.5083,72.3645,72.3741,62785.0
2023-05-08 12:00:00,75.48,75.52,75.39,75.43,59543.0,72.3741,72.4125,72.2878,72.3262,59543.0
2023-05-08 12:30:00,75.44,75.45,75.31,75.38,56605.0,72.3358,72.3453,72.2111,72.2782,56605.0
2023-05-08 13:00:00,75.38,75.45,75.35,75.41,61847.0,72.2782,72.3453,72.2495,72.307,61847.0
2023-05-08 13:30:00,75.41,75.43,75.29,75.3,49742.0,72.307,72.3262,72.1919,72.2015,49742.0
2023-05-08 14:00:00,75.31,75.33,75.19,75.3,77013.0,72.2111,72.2303,72.096,72.2015,77013.0
2023-05-08 14:30:00,75.3,75.41,75.26,75.34,120083.0,72.2015,72.307,72.1632,72.2399,120083.0
2023-05-08 15:00:00,75.34,75.35,75.21,75.24,126348.0,72.2399,72.2495,72.1152,72.144,126348.0
2023-05-08 15:30:00,75.24,75.35,75.22,75.32,328993.0,72.144,72.2495,72.1248,72.2207,328993.0
2023-05-09 09:30:00,74.72,75.2,74.72,75.2,278903.0,71.6454,72.1056,71.6454,72.1056,278903.0
2023-05-09 10:00:00,75.2,75.22,74.91,74.99,190186.0,72.1056,72.1248,71.8276,71.9043,190186.0
2023-05-09 10:30:00,75.0,75.11,74.96,75.0,112926.0,71.9139,72.0193,71.8755,71.9139,112926.0
2023-05-09 11:00:00,74.99,75.16,74.98,74.98,163330.0,71.9043,72.0673,71.8947,71.8947,163330.0
2023-05-09 11:30:00,75.0,75.14,75.0,75.05,92044.0,71.9139,72.0481,71.9139,71.9618,92044.0
2023-05-09 12:00:00,75.05,75.1,75.0,75.04,75044.0,71.9618,72.0097,71.9139,71.9522,75044.0
2023-05-09 12:30:00,75.05,75.1,74.95,74.98,81282.0,71.9618,72.0097,71.8659,71.8947,81282.0
2023-05-09 13:00:00,74.98,75.12,74.98,75.06,91208.0,71.8947,72.0289,71.8947,71.9714,91208.0
2023-05-09 13:30:00,75.06,75.18,75.06,75.16,67594.0,71.9714,72.0864,71.9714,72.0673,67594.0
2023-05-09 14:00:00,75.17,75.29,75.15,75.26,89821.0,72.0769,72.1919,72.0577,72.1632,89821.0
2023-05-09 14:30:00,75.26,75.31,75.19,75.21,122865.0,72.1632,72.2111,72.096,72.1152,122865.0
2023-05-09 15:00:00,75.2,75.28,75.17,75.24,163254.0,72.1056,72.1823,72.0769,72.144,163254.0
2023-05-09 15:30:00,75.25,75.28,75.06,75.08,571501.0,72.1536,72.1823,71.9714,71.9906,571501.0
2023-05-10 09:30:00,74.68,74.85,74.44,74.73,367953.0,71.607,71.77,71.3769,71.655,367953.0
2023-05-10 10:00:00,74.73,74.83,74.56,74.56,276754.0,71.655,71.7509,71.492,71.492,276754.0
2023-05-10 10:30:00,74.56,74.62,74.31,74.43,250776.0,71.492,71.5495,71.2522,71.3673,250776.0
2023-05-10 11:00:00,74.42,74.5,74.29,74.49,202339.0,71.3577,71.4344,71.2331,71.4248,202339.0
2023-05-10 11:30:00,74.5,74.63,74.43,74.59,191820.0,71.4344,71.5591,71.3673,71.5207,191820.0
2023-05-10 12:00:00,74.59,74.7,74.55,74.69,132760.0,71.5207,71.6262,71.4824,71.6166,132760.0
2023-05-10 12:30:00,74.69,74.7,74.59,74.61,103425.0,71.6166,71.6262,71.5207,71.5399,103425.0
2023-05-10 13:00:00,74.6,74.65,74.46,74.48,111918.0,71.5303,71.5783,71.3961,71.4153,111918.0
2023-05-10 13:30:00,74.48,74.64,74.48,74.6,102768.0,71.4153,71.5687,71.4153,71.5303,102768.0
2023-05-10 14:00:00,74.61,74.73,74.61,74.71,74474.0,71.5399,71.655,71.5399,71.6358,74474.0
2023-05-10 14:30:00,74.72,74.9,74.72,74.85,82735.0,71.6454,71.818,71.6454,71.77,82735.0
2023-05-10 15:00:00,74.86,75.04,74.85,75.03,152328.0,71.7796,71.9522,71.77,71.9426,152328.0
2023-05-10 15:30:00,75.03,75.06,74.83,74.88,432166.0,71.9426,71.9714,71.7509,71.7988,432166.0
2023-05-11 09:30:00,74.63,74.71,74.28,74.29,259774.0,71.5591,71.6358,71.2235,71.2331,259774.0
2023-05-11 10:00:00,74.3,74.47,74.23,74.4,195702.0,71.2427,71.4057,71.1755,71.3385,195702.0
2023-05-11 10:30:00,74.42,74.57,74.37,74.56,125129.0,71.3577,71.5015,71.3098,71.492,125129.0
2023-05-11 11:00:00,74.55,74.7,74.53,74.6,112513.0,71.4824,71.6262,71.4632,71.5303,112513.0
2023-05-11 11:30:00,74.61,74.63,74.47,74.52,108201.0,71.5399,71.5591,71.4057,71.4536,108201.0
2023-05-11 12:00:00,74.52,74.6,74.47,74.56,66774.0,71.4536,71.5303,71.4057,71.492,66774.0
2023-05-11 12:30:00,74.55,74.62,74.51,74.61,64823.0,71.4824,71.5495,71.444,71.5399,64823.0
2023-05-11 13:00:00,74.61,74.62,74.48,74.52,61172.0,71.5399,71.5495,71.4153,71.4536,61172.0
2023-05-11 13:30:00,74.51,74.55,74.4,74.49,60652.0,71.444,71.4824,71.3385,71.4248,60652.0
2023-05-11 14:00:00,74.49,74.59,74.46,74.55,46793.0,71.4248,71.5207,71.3961,71.4824,46793.0
2023-05-11 14:30:00,74.55,74.73,74.53,74.7,84217.0,71.4824,71.655,71.4632,71.6262,84217.0
2023-05-11 15:00:00,74.71,74.72,74.58,74.69,87764.0,71.6358,71.6454,71.5111,71.6166,87764.0
2023-05-11 15:30:00,74.69,74.81,74.66,74.74,319123.0,71.6166,71.7317,71.5878,71.6646,319123.0
2023-05-12 09:30:00,74.94,75.56,74.85,75.48,300883.0,71.8563,72.4508,71.77,72.3741,300883.0
2023-05-12 10:00:00,75.46,75.54,75.23,75.26,211076.0,72.3549,72.4316,72.1344,72.1632,211076.0
2023-05-12 10:30:00,75.26,75.27,74.86,74.89,127981.0,72.1632,72.1727,71.7796,71.8084,127981.0
2023-05-12 11:00:00,74.9,74.9,74.69,74.72,100366.0,71.818,71.818,71.6166,71.6454,100366.0
2023-05-12 11:30:00,74.71,74.83,74.7,74.81,134985.0,71.6358,71.7509,71.6262,71.7317,134985.0
2023-05-12 12:00:00,74.81,74.84,74.63,74.67,144000.0,71.7317,71.7604,71.5591,71.5974,144000.0
2023-05-12 12:30:00,74.67,74.72,74.6,74.67,86114.0,71.5974,71.6454,71.5303,71.5974,86114.0
2023-05-12 13:00:00,74.66,74.75,74.62,74.74,95238.0,71.5878,71.6741,71.5495,71.6646,95238.0
2023-05-12 13:30:00,74.73,74.73,74.62,74.64,75883.0,71.655,71.655,71.5495,71.5687,75883.0
2023-05-12 14:00:00,74.63,74.63,74.55,74.59,60790.0,71.5591,71.5591,71.4824,71.5207,60790.0
2023-05-12 14:30:00,74.6,74.64,74.53,74.62,93313.0,71.5303,71.5687,71.4632,71.5495,93313.0
2023-05-12 15:00:00,74.63,74.74,74.6,74.72,157270.0,71.5591,71.6646,71.5303,71.6454,157270.0
2023-05-12 15:30:00,74.72,74.79,74.67,74.74,281494.0,71.6454,71.7125,71.5974,71.6646,281494.0
2023-05-15 09:30:00,75.19,75.22,74.92,75.16,171938.0,72.096,72.1248,71.8371,72.0673,171938.0
2023-05-15 10:00:00,75.17,75.23,75.08,75.17,118141.0,72.0769,72.1344,71.9906,72.0769,118141.0
2023-05-15 10:30:00,75.17,75.17,74.96,75.0,127048.0,72.0769,72.0769,71.8755,71.9139,127048.0
2023-05-15 11:00:00,74.99,75.06,74.96,75.03,92899.0,71.9043,71.9714,71.8755,71.9426,92899.0
2023-05-15 11:30:00,75.04,75.14,74.98,75.0,75414.0,71.9522,72.0481,71.8947,71.9139,75414.0
2023-05-15 12:00:00,75.0,75.03,74.86,74.88,102036.0,71.9139,71.9426,71.7796,71.7988,102036.0
2023-05-15 12:30:00,74.88,74.89,74.81,74.86,74535.0,71.7988,71.8084,71.7317,71.7796,74535.0
2023-05-15 13:00:00,74.87,74.95,74.83,74.91,131391.0,71.7892,71.8659,71.7509,71.8276,131391.0
2023-05-15 13:30:00,74.92,74.94,74.79,74.89,85257.0,71.8371,71.8563,71.7125,71.8084,85257.0
2023-05-15 14:00:00,74.89,74.99,74.89,74.92,130733.0,71.8084,71.9043,71.8084,71.8371,130733.0
2023-05-15 14:30:00,74.92,75.07,74.9,75.06,83049.0,71.8371,71.981,71.818,71.9714,83049.0
2023-05-15 15:00:00,75.07,75.11,75.04,75.06,137711.0,71.981,72.0193,71.9522,71.9714,137711.0
2023-05-15 15:30:00,75.05,75.09,74.96,74.97,410689.0,71.9618,72.0002,71.8755,71.8851,410689.0
2023-05-16 09:30:00,75.32,75.37,75.11,75.27,262117.0,72.2207,72.2686,72.0193,72.1727,262117.0
2023-05-16 10:00:00,75.27,75.35,75.03,75.35,144447.0,72.1727,72.2495,71.9426,72.2495,144447.0
2023-05-16 10:30:00,75.34,75.35,75.06,75.19,129286.0,72.2399,72.2495,71.9714,72.096,129286.0
2023-05-16 11:00:00,75.18,75.22,75.09,75.19,130257.0,72.0864,72.1248,72.0002,72.096,130257.0
2023-05-16 11:30:00,75.18,75.58,75.14,75.57,203481.0,72.0864,72.47,72.0481,72.4604,203481.0
2023-05-16 12:00:00,75.58,75.65,75.56,75.62,125761.0,72.47,72.5371,72.4508,72.5083,125761.0
2023-05-16 12:30:00,75.61,75.66,75.52,75.55,83598.0,72.4988,72.5467,72.4125,72.4412,83598.0
2023-05-16 13:00:00,75.56,75.56,75.49,75.52,60847.0,72.4508,72.4508,72.3837,72.4125,60847.0
2023-05-16 13:30:00,75.53,75.54,75.46,75.5,61809.0,72.422,72.4316,72.3549,72.3933,61809.0
2023-05-16 14:00:00,75.5,75.5,75.39,75.41,111219.0,72.3933,72.3933,72.2878,72.307,111219.0
2023-05-16 14:30:00,75.42,75.43,75.37,75.42,104291.0,72.3166,72.3262,72.2686,72.3166,104291.0
2023-05-16 15:00:00,75.42,75.51,75.4,75.45,126482.0,72.3166,72.4029,72.2974,72.3453,126482.0
2023-05-16 15:30:00,75.45,75.52,75.27,75.28,480666.0,72.3453,72.4125,72.1727,72.1823,480666.0
2023-05-17 09:30:00,75.33,75.35,74.35,74.52,278751.0,72.2303,72.2495,71.2906,71.4536,278751.0
2023-05-17 10:00:00,74.55,74.56,74.22,74.39,127793.0,71.4824,71.492,71.166,71.329,127793.0
2023-05-17 10:30:00,74.38,74.43,74.02,74.06,123908.0,71.3194,71.3673,70.9742,71.0125,123908.0
2023-05-17 11:00:00,74.06,74.14,73.95,74.06,147588.0,71.0125,71.0892,70.9071,71.0125,147588.0
2023-05-17 11:30:00,74.07,74.58,74.06,74.55,279965.0,71.0221,71.5111,71.0125,71.4824,279965.0
2023-05-17 12:00:00,74.54,74.6,74.47,74.59,103104.0,71.4728,71.5303,71.4057,71.5207,103104.0
2023-05-17 12:30:00,74.59,74.81,74.55,74.73,89066.0,71.5207,71.7317,71.4824,71.655,89066.0
2023-05-17 13:00:00,74.73,74.81,74.68,74.7,177112.0,71.655,71.7317,71.607,71.6262,177112.0
2023-05-17 13:30:00,74.7,74.83,74.7,74.77,152595.0,71.6262,71.7509,71.6262,71.6933,152595.0
2023-05-17 14:00:00,74.77,74.78,74.6,74.61,105084.0,71.6933,71.7029,71.5303,71.5399,105084.0
2023-05-17 14:30:00,74.61,74.64,74.52,74.55,91336.0,71.5399,71.5687,71.4536,71.4824,91336.0
2023-05-17 15:00:00,74.55,74.59,74.46,74.52,127796.0,71.4824,71.5207,71.3961,71.4536,127796.0
2023-05-17 15:30:00,74.52,74.76,74.46,74.71,622641.0,71.4536,71.6837,71.3961,71.6358,622641.0
2023-05-18 09:30:00,74.91,75.15,74.73,74.75,428285.0,71.8276,72.0577,71.655,71.6741,428285.0
2023-05-18 10:00:00,74.75,74.81,74.43,74.44,237128.0,71.6741,71.7317,71.3673,71.3769,237128.0
2023-05-18 10:30:00,74.44,74.6,74.23,74.26,294240.0,71.3769,71.5303,71.1755,71.2043,294240.0
2023-05-18 11:00:00,74.26,74.36,74.22,74.27,154454.0,71.2043,71.3002,71.166,71.2139,154454.0
2023-05-18 11:30:00,74.26,74.42,74.16,74.22,170585.0,71.2043,71.3577,71.1084,71.166,170585.0
2023-05-18 12:00:00,74.21,74.29,74.07,74.08,123843.0,71.1564,71.2331,71.0221,71.0317,123843.0
2023-05-18 12:30:00,74.07,74.12,73.95,73.96,155983.0,71.0221,71.0701,70.9071,70.9167,155983.0
2023-05-18 13:00:00,73.95,74.11,73.95,74.01,108492.0,70.9071,71.0605,70.9071,70.9646,108492.0
2023-05-18 13:30:00,74.01,74.02,73.9,73.97,89030.0,70.9646,70.9742,70.8591,70.9262,89030.0
2023-05-18 14:00:00,73.97,74.01,73.88,73.94,114969.0,70.9262,70.9646,70.8399,70.8975,114969.0
2023-05-18 14:30:00,73.94,74.05,73.93,74.05,124431.0,70.8975,71.0029,70.8879,71.0029,124431.0
2023-05-18 15:00:00,74.05,74.11,74.0,74.05,176485.0,71.0029,71.0605,70.955,71.0029,176485.0
2023-05-18 15:30:00,74.05,74.26,74.01,74.21,461116.0,71.0029,71.2043,70.9646,71.1564,461116.0
2023-05-19 09:30:00,74.36,74.95,74.27,74.77,322211.0,71.3002,71.8659,71.2139,71.6933,322211.0
2023-05-19 10:00:00,74.78,74.87,74.72,74.81,154342.0,71.7029,71.7892,71.6454,71.7317,154342.0
2023-05-19 10:30:00,74.81,74.89,74.71,74.81,190068.0,71.7317,71.8084,71.6358,71.7317,190068.0
2023-05-19 11:00:00,74.82,75.3,74.77,74.97,185685.0,71.7413,72.2015,71.6933,71.8851,185685.0
2023-05-19 11:30:00,74.97,74.97,74.68,74.84,235033.0,71.8851,71.8851,71.607,71.7604,235033.0
2023-05-19 12:00:00,74.83,74.83,74.62,74.74,73266.0,71.7509,71.7509,71.5495,71.6646,73266.0
2023-05-19 12:30:00,74.74,74.77,74.68,74.74,81988.0,71.6646,71.6933,71.607,71.6646,81988.0
2023-05-19 13:00:00,74.75,74.86,74.72,74.79,68023.0,71.6741,71.7796,71.6454,71.7125,68023.0
2023-05-19 13:30:00,74.78,74.83,74.71,74.72,49579.0,71.7029,71.7509,71.6358,71.6454,49579.0
2023-05-19 14:00:00,74.72,74.77,74.61,74.74,129385.0,71.6454,71.6933,71.5399,71.6646,129385.0
2023-05-19 14:30:00,74.73,74.8,74.68,74.78,62240.0,71.655,71.7221,71.607,71.7029,62240.0
2023-05-19 15:00:00,74.79,74.89,74.74,74.82,119441.0,71.7125,71.8084,71.6646,71.7413,119441.0
2023-05-19 15:30:00,74.83,74.85,74.72,74.82,484904.0,71.7509,71.77,71.6454,71.7413,484904.0
2023-05-22 09:30:00,74.79,75.32,74.78,74.91,227777.0,71.7125,72.2207,71.7029,71.8276,227777.0
2023-05-22 10:00:00,74.9,75.01,74.76,74.88,183094.0,71.818,71.9234,71.6837,71.7988,183094.0
2023-05-22 10:30:00,74.89,74.9,74.7,74.79,116839.0,71.8084,71.818,71.6262,71.7125,116839.0
2023-05-22 11:00:00,74.81,74.91,74.76,74.82,117855.0,71.7317,71.8276,71.6837,71.7413,117855.0
2023-05-22 11:30:00,74.81,74.86,74.54,74.69,127446.0,71.7317,71.7796,71.4728,71.6166,127446.0
2023-05-22 12:00:00,74.69,74.7,74.48,74.53,79411.0,71.6166,71.6262,71.4153,71.4632,79411.0
2023-05-22 12:30:00,74.52,74.57,74.49,74.51,43330.0,71.4536,71.5015,71.4248,71.444,43330.0
2023-05-22 13:00:00,74.51,74.56,74.46,74.54,69537.0,71.444,71.492,71.3961,71.4728,69537.0
2023-05-22 13:30:00,74.52,74.54,74.4,74.45,126927.0,71.4536,71.4728,71.3385,71.3865,126927.0
2023-05-22 14:00:00,74.45,74.54,74.41,74.48,120194.0,71.3865,71.4728,71.3481,71.4153,120194.0
2023-05-22 14:30:00,74.47,74.49,74.39,74.49,127642.0,71.4057,71.4248,71.329,71.4248,127642.0
2023-05-22 15:00:00,74.48,74.49,74.31,74.42,317112.0,71.4153,71.4248,71.2522,71.3577,317112.0
2023-05-22 15:30:00,74.42,74.49,74.31,74.45,516647.0,71.3577,71.4248,71.2522,71.3865,516647.0
2023-05-23 09:30:00,75.17,75.17,74.4,74.43,344606.0,72.0769,72.0769,71.3385,71.3673,344606.0
2023-05-23 10:00:00,74.44,74.6,74.43,74.47,286784.0,71.3769,71.5303,71.3673,71.4057,286784.0
2023-05-23 10:30:00,74.47,74.59,74.41,74.54,141412.0,71.4057,71.5207,71.3481,71.4728,141412.0
2023-05-23 11:00:00,74.53,74.58,74.39,74.44,246983.0,71.4632,71.5111,71.329,71.3769,246983.0
2023-05-23 11:30:00,74.45,74.75,74.44,74.6,203860.0,71.3865,71.6741,71.3769,71.5303,203860.0
2023-05-23 12:00:00,74.6,74.76,74.59,74.7,85917.0,71.5303,71.6837,71.5207,71.6262,85917.0
2023-05-23 12:30:00,74.7,74.77,74.6,74.61,114440.0,71.6262,71.6933,71.5303,71.5399,114440.0
2023-05-23 13:00:00,74.6,74.69,74.28,74.3,268651.0,71.5303,71.6166,71.2235,71.2427,268651.0
2023-05-23 13:30:00,74.28,74.32,74.2,74.22,167852.0,71.2235,71.2618,71.1468,71.166,167852.0
2023-05-23 14:00:00,74.22,74.23,74.08,74.16,187697.0,71.166,71.1755,71.0317,71.1084,187697.0
2023-05-23 14:30:00,74.17,74.23,74.09,74.13,150836.0,71.118,71.1755,71.0413,71.0797,150836.0
2023-05-23 15:00:00,74.13,74.13,74.02,74.07,174128.0,71.0797,71.0797,70.9742,71.0221,174128.0
2023-05-23 15:30:00,74.08,74.16,74.01,74.08,404688.0,71.0317,71.1084,70.9646,71.0317,404688.0
2023-05-24 09:30:00,72.93,73.04,72.42,72.82,318099.0,69.929,70.0345,69.44,69.8236,318099.0
2023-05-24 10:00:00,72.82,72.89,72.53,72.88,146456.0,69.8236,69.8907,69.5455,69.8811,146456.0
2023-05-24 10:30:00,72.87,72.94,72.65,72.73,221490.0,69.8715,69.9386,69.6606,69.7373,221490.0
2023-05-24 11:00:00,72.73,72.74,72.55,72.62,254614.0,69.7373,69.7469,69.5647,69.6318,254614.0
2023-05-24 11:30:00,72.63,72.92,72.63,72.89,140139.0,69.6414,69.9194,69.6414,69.8907,140139.0
2023-05-24 12:00:00,72.89,73.02,72.82,72.84,102371.0,69.8907,70.0153,69.8236,69.8427,102371.0
2023-05-24 12:30:00,72.84,72.99,72.83,72.89,165383.0,69.8427,69.9866,69.8331,69.8907,165383.0
2023-05-24 13:00:00,72.88,72.91,72.83,72.85,164359.0,69.8811,69.9099,69.8331,69.8523,164359.0
2023-05-24 13:30:00,72.85,72.92,72.8,72.84,183183.0,69.8523,69.9194,69.8044,69.8427,183183.0
2023-05-24 14:00:00,72.84,72.87,72.7,72.72,139255.0,69.8427,69.8715,69.7085,69.7277,139255.0
2023-05-24 14:30:00,72.71,72.74,72.64,72.66,189061.0,69.7181,69.7469,69.651,69.6701,189061.0
2023-05-24 15:00:00,72.66,72.69,72.56,72.59,253721.0,69.6701,69.6989,69.5743,69.603,253721.0
2023-05-24 15:30:00,72.59,72.63,72.37,72.39,740527.0,69.603,69.6414,69.3921,69.4113,740527.0
2023-05-25 09:30:00,72.04,72.04,71.45,71.69,366881.0,69.0757,69.0757,68.5099,68.7401,366881.0
2023-05-25 10:00:00,71.69,72.18,71.68,71.96,337098.0,68.7401,69.2099,68.7305,68.9989,337098.0
2023-05-25 10:30:00,71.97,72.12,71.86,72.01,235013.0,69.0085,69.1524,68.9031,69.0469,235013.0
2023-05-25 11:00:00,72.0,72.02,71.72,71.74,234488.0,69.0373,69.0565,68.7688,68.788,234488.0
2023-05-25 11:30:00,71.73,71.85,71.43,71.48,228813.0,68.7784,68.8935,68.4908,68.5387,228813.0
2023-05-25 12:00:00,71.48,71.61,71.47,71.54,154289.0,68.5387,68.6633,68.5291,68.5962,154289.0
2023-05-25 12:30:00,71.55,71.74,71.53,71.56,224463.0,68.6058,68.788,68.5866,68.6154,224463.0
2023-05-25 13:00:00,71.56,71.77,71.56,71.69,169958.0,68.6154,68.8168,68.6154,68.7401,169958.0
2023-05-25 13:30:00,71.69,71.75,71.64,71.73,125454.0,68.7401,68.7976,68.6921,68.7784,125454.0
2023-05-25 14:00:00,71.74,71.88,71.7,71.77,180921.0,68.788,68.9222,68.7496,68.8168,180921.0
2023-05-25 14:30:00,71.77,71.77,71.63,71.68,100183.0,68.8168,68.8168,68.6825,68.7305,100183.0
2023-05-25 15:00:00,71.69,71.77,71.61,71.75,169730.0,68.7401,68.8168,68.6633,68.7976,169730.0
2023-05-25 15:30:00,71.75,71.93,71.73,71.78,415289.0,68.7976,68.9702,68.7784,68.8264,415289.0
2023-05-26 09:30:00,72.55,72.9,72.31,72.56,375072.0,69.5647,69.9003,69.3345,69.5743,375072.0
2023-05-26 10:00:00,72.59,72.87,72.59,72.74,203323.0,69.603,69.8715,69.603,69.7469,203323.0
2023-05-26 10:30:00,72.75,72.85,72.56,72.81,183606.0,69.7564,69.8523,69.5743,69.814,183606.0
2023-05-26 11:00:00,72.81,72.89,72.53,72.54,275227.0,69.814,69.8907,69.5455,69.5551,275227.0
2023-05-26 11:30:00,72.54,72.65,72.36,72.41,140542.0,69.5551,69.6606,69.3825,69.4304,140542.0
2023-05-26 12:00:00,72.42,72.48,72.39,72.46,149541.0,69.44,69.4976,69.4113,69.4784,149541.0
2023-05-26 12:30:00,72.45,72.54,72.43,72.45,111950.0,69.4688,69.5551,69.4496,69.4688,111950.0
2023-05-26 13:00:00,72.45,72.5,72.41,72.47,88366.0,69.4688,69.5167,69.4304,69.488,88366.0
2023-05-26 13:30:00,72.47,72.48,72.34,72.38,75573.0,69.488,69.4976,69.3633,69.4017,75573.0
2023-05-26 14:00:00,72.38,72.5,72.31,72.49,110711.0,69.4017,69.5167,69.3345,69.5071,110711.0
2023-05-26 14:30:00,72.48,72.55,72.48,72.55,59238.0,69.4976,69.5647,69.4976,69.5647,59238.0
2023-05-26 15:00:00,72.55,72.67,72.54,72.59,225954.0,69.5647,69.6797,69.5551,69.603,225954.0
2023-05-26 15:30:00,72.6,72.66,72.5,72.51,444938.0,69.6126,69.6701,69.5167,69.5263,444938.0
2023-05-30 09:30:00,72.84,72.86,72.36,72.36,463202.0,69.8427,69.8619,69.3825,69.3825,463202.0
2023-05-30 10:00:00,72.36,72.43,71.91,72.1,215077.0,69.3825,69.4496,68.951,69.1332,215077.0
2023-05-30 10:30:00,72.1,72.18,71.67,71.67,202274.0,69.1332,69.2099,68.7209,68.7209,202274.0
2023-05-30 11:00:00,71.67,71.71,71.3,71.34,225833.0,68.7209,68.7592,68.3661,68.4045,225833.0
2023-05-30 11:30:00,71.34,71.49,71.23,71.44,294451.0,68.4045,68.5483,68.299,68.5003,294451.0
2023-05-30 12:00:00,71.44,71.52,71.39,71.45,144724.0,68.5003,68.5771,68.4524,68.5099,144724.0
2023-05-30 12:30:00,71.44,71.46,71.29,71.44,103531.0,68.5003,68.5195,68.3565,68.5003,103531.0
2023-05-30 13:00:00,71.43,71.47,71.38,71.39,109438.0,68.4908,68.5291,68.4428,68.4524,109438.0
2023-05-30 13:30:00,71.39,71.47,71.34,71.47,159601.0,68.4524,68.5291,68.4045,68.5291,159601.0
2023-05-30 14:00:00,71.47,71.5,71.33,71.45,134368.0,68.5291,68.5579,68.3949,68.5099,134368.0
2023-05-30 14:30:00,71.44,71.51,71.38,71.4,157381.0,68.5003,68.5675,68.4428,68.462,157381.0
2023-05-30 15:00:00,71.38,71.41,71.32,71.38,135466.0,68.4428,68.4716,68.3853,68.4428,135466.0
2023-05-30 15:30:00,71.38,71.45,71.32,71.45,483063.0,68.4428,68.5099,68.3853,68.5099,483063.0
2023-05-31 09:30:00,72.34,72.37,71.75,72.27,838128.0,69.3633,69.3921,68.7976,69.2962,838128.0
2023-05-31 10:00:00,72.29,72.3,72.0,72.07,339641.0,69.3154,69.325,69.0373,69.1044,339641.0
2023-05-31 10:30:00,72.08,72.25,72.0,72.25,219418.0,69.114,69.277,69.0373,69.277,219418.0
2023-05-31 11:00:00,72.23,72.42,72.19,72.26,157940.0,69.2578,69.44,69.2195,69.2866,157940.0
2023-05-31 11:30:00,72.27,72.48,72.24,72.38,283404.0,69.2962,69.4976,69.2674,69.4017,283404.0
2023-05-31 12:00:00,72.37,72.52,72.37,72.51,104358.0,69.3921,69.5359,69.3921,69.5263,104358.0
2023-05-31 12:30:00,72.52,72.57,72.45,72.51,94324.0,69.5359,69.5838,69.4688,69.5263,94324.0
2023-05-31 13:00:00,72.51,72.52,72.46,72.52,80028.0,69.5263,69.5359,69.4784,69.5359,80028.0
2023-05-31 13:30:00,72.52,72.77,72.51,72.76,113223.0,69.5359,69.7756,69.5263,69.766,113223.0
2023-05-31 14:00:00,72.75,72.95,72.74,72.91,118307.0,69.7564,69.9482,69.7469,69.9099,118307.0
2023-05-31 14:30:00,72.92,73.03,72.92,73.02,323195.0,69.9194,70.0249,69.9194,70.0153,323195.0
2023-05-31 15:00:00,73.02,73.18,72.99,73.1,300346.0,70.0153,70.1687,69.9866,70.092,300346.0
2023-05-31 15:30:00,73.09,73.24,73.01,73.07,599693.0,70.0824,70.2263,70.0057,70.0633,599693.0
2023-06-01 09:30:00,72.28,72.48,71.89,72.27,400382.0,69.3058,69.4976,68.9318,69.2962,400382.0
2023-06-01 10:00:00,72.26,72.6,72.25,72.55,204041.0,69.2866,69.6126,69.277,69.5647,204041.0
2023-06-01 10:30:00,72.55,72.76,72.53,72.69,247751.0,69.5647,69.766,69.5455,69.6989,247751.0
2023-06-01 11:00:00,72.69,73.0,72.67,72.94,170267.0,69.6989,69.9962,69.6797,69.9386,170267.0
2023-06-01 11:30:00,72.94,73.05,72.89,73.05,149176.0,69.9386,70.0441,69.8907,70.0441,149176.0
2023-06-01 12:00:00,73.05,73.12,73.02,73.08,121902.0,70.0441,70.1112,70.0153,70.0729,121902.0
2023-06-01 12:30:00,73.08,73.13,72.95,72.96,85922.0,70.0729,70.1208,69.9482,69.9578,85922.0
2023-06-01 13:00:00,72.97,73.02,72.9,73.01,105409.0,69.9674,70.0153,69.9003,70.0057,105409.0
2023-06-01 13:30:00,73.01,73.07,72.88,73.07,123312.0,70.0057,70.0633,69.8811,70.0633,123312.0
2023-06-01 14:00:00,73.06,73.07,72.83,72.84,160016.0,70.0537,70.0633,69.8331,69.8427,160016.0
2023-06-01 14:30:00,72.84,72.9,72.84,72.89,120174.0,69.8427,69.9003,69.8427,69.8907,120174.0
2023-06-01 15:00:00,72.88,72.99,72.88,72.92,134420.0,69.8811,69.9866,69.8811,69.9194,134420.0
2023-06-01 15:30:00,72.92,72.94,72.73,72.84,411332.0,69.9194,69.9386,69.7373,69.8427,411332.0
2023-06-02 09:30:00,72.92,73.05,72.76,72.88,387908.0,69.9194,70.0441,69.766,69.8811,387908.0
2023-06-02 10:00:00,72.91,73.28,72.9,73.16,185035.0,69.9099,70.2646,69.9003,70.1496,185035.0
2023-06-02 10:30:00,73.17,73.28,73.01,73.13,289964.0,70.1592,70.2646,70.0057,70.1208,289964.0
2023-06-02 11:00:00,73.14,73.3,73.12,73.26,218073.0,70.1304,70.2838,70.1112,70.2455,218073.0
2023-06-02 11:30:00,73.25,73.42,73.16,73.21,136618.0,70.2359,70.3989,70.1496,70.1975,136618.0
2023-06-02 12:00:00,73.21,73.27,73.17,73.2,96628.0,70.1975,70.255,70.1592,70.1879,96628.0
2023-06-02 12:30:00,73.19,73.21,72.98,72.99,291122.0,70.1783,70.1975,69.977,69.9866,291122.0
2023-06-02 13:00:00,72.98,72.99,72.81,72.9,291857.0,69.977,69.9866,69.814,69.9003,291857.0
2023-06-02 13:30:00,72.9,72.92,72.8,72.88,380241.0,69.9003,69.9194,69.8044,69.8811,380241.0
2023-06-02 14:00:00,72.87,72.9,72.79,72.81,354448.0,69.8715,69.9003,69.7948,69.814,354448.0
2023-06-02 14:30:00,72.81,73.01,72.75,72.9,1973414.0,69.814,70.0057,69.7564,69.9003,1973414.0
2023-06-02 15:00:00,72.9,72.94,72.82,72.84,219606.0,69.9003,69.9386,69.8236,69.8427,219606.0
2023-06-02 15:30:00,72.84,72.85,72.57,72.59,1490729.0,69.8427,69.8523,69.5838,69.603,1490729.0
2023-06-05 09:30:00,72.87,72.94,72.56,72.93,446032.0,69.8715,69.9386,69.5743,69.929,446032.0
2023-06-05 10:00:00,72.93,73.06,72.88,72.98,461473.0,69.929,70.0537,69.8811,69.977,461473.0
2023-06-05 10:30:00,72.98,73.29,72.93,73.18,267732.0,69.977,70.2742,69.929,70.1687,267732.0
2023-06-05 11:00:00,73.18,73.29,73.12,73.13,153126.0,70.1687,70.2742,70.1112,70.1208,153126.0
2023-06-05 11:30:00,73.14,73.43,73.13,73.42,142869.0,70.1304,70.4085,70.1208,70.3989,142869.0
2023-06-05 12:00:00,73.42,73.44,73.32,73.33,112133.0,70.3989,70.418,70.303,70.3126,112133.0
2023-06-05 12:30:00,73.33,73.43,73.24,73.35,205026.0,70.3126,70.4085,70.2263,70.3318,205026.0
2023-06-05 13:00:00,73.36,73.43,73.33,73.36,122868.0,70.3413,70.4085,70.3126,70.3413,122868.0
2023-06-05 13:30:00,73.36,73.38,73.18,73.34,182318.0,70.3413,70.3605,70.1687,70.3222,182318.0
2023-06-05 14:00:00,73.34,73.41,73.27,73.31,159200.0,70.3222,70.3893,70.255,70.2934,159200.0
2023-06-05 14:30:00,73.32,73.37,73.09,73.11,217530.0,70.303,70.3509,70.0824,70.1016,217530.0
2023-06-05 15:00:00,73.11,73.24,73.03,73.2,384438.0,70.1016,70.2263,70.0249,70.1879,384438.0
2023-06-05 15:30:00,73.19,73.28,73.1,73.22,633806.0,70.1783,70.2646,70.092,70.2071,633806.0
2023-06-06 09:30:00,73.78,73.98,73.26,73.41,491848.0,70.7441,70.9358,70.2455,70.3893,491848.0
2023-06-06 10:00:00,73.41,73.48,73.28,73.31,369366.0,70.3893,70.4564,70.2646,70.2934,369366.0
2023-06-06 10:30:00,73.32,73.43,73.25,73.32,381863.0,70.303,70.4085,70.2359,70.303,381863.0
2023-06-06 11:00:00,73.32,73.44,73.29,73.4,308624.0,70.303,70.418,70.2742,70.3797,308624.0
2023-06-06 11:30:00,73.39,73.49,73.21,73.23,268467.0,70.3701,70.466,70.1975,70.2167,268467.0
2023-06-06 12:00:00,73.23,73.26,73.03,73.08,148398.0,70.2167,70.2455,70.0249,70.0729,148398.0
2023-06-06 12:30:00,73.09,73.21,73.08,73.17,143077.0,70.0824,70.1975,70.0729,70.1592,143077.0
2023-06-06 13:00:00,73.17,73.35,73.15,73.26,115028.0,70.1592,70.3318,70.14,70.2455,115028.0
2023-06-06 13:30:00,73.26,73.28,73.1,73.15,76263.0,70.2455,70.2646,70.092,70.14,76263.0
2023-06-06 14:00:00,73.16,73.29,73.15,73.23,86264.0,70.1496,70.2742,70.14,70.2167,86264.0
2023-06-06 14:30:00,73.22,73.26,73.19,73.22,91598.0,70.2071,70.2455,70.1783,70.2071,91598.0
2023-06-06 15:00:00,73.23,73.38,73.23,73.34,118318.0,70.2167,70.3605,70.2167,70.3222,118318.0
2023-06-06 15:30:00,73.35,73.55,73.35,73.39,478158.0,70.3318,70.5235,70.3318,70.3701,478158.0
2023-06-07 09:30:00,73.89,73.89,73.42,73.42,481947.0,70.8495,70.8495,70.3989,70.3989,481947.0
2023-06-07 10:00:00,73.42,73.43,72.8,73.03,372753.0,70.3989,70.4085,69.8044,70.0249,372753.0
2023-06-07 10:30:00,73.01,73.13,72.88,73.01,194630.0,70.0057,70.1208,69.8811,70.0057,194630.0
2023-06-07 11:00:00,73.01,73.17,72.96,73.1,158291.0,70.0057,70.1592,69.9578,70.092,158291.0
2023-06-07 11:30:00,73.09,73.25,72.86,72.93,263616.0,70.0824,70.2359,69.8619,69.929,263616.0
2023-06-07 12:00:00,72.93,72.96,72.87,72.91,79378.0,69.929,69.9578,69.8715,69.9099,79378.0
2023-06-07 12:30:00,72.91,73.03,72.88,72.97,97158.0,69.9099,70.0249,69.8811,69.9674,97158.0
2023-06-07 13:00:00,72.97,73.23,72.94,73.18,227449.0,69.9674,70.2167,69.9386,70.1687,227449.0
2023-06-07 13:30:00,73.17,73.31,73.15,73.3,229222.0,70.1592,70.2934,70.14,70.2838,229222.0
2023-06-07 14:00:00,73.29,73.33,73.21,73.28,304405.0,70.2742,70.3126,70.1975,70.2646,304405.0
2023-06-07 14:30:00,73.29,73.39,73.24,73.37,258296.0,70.2742,70.3701,70.2263,70.3509,258296.0
2023-06-07 15:00:00,73.36,73.42,73.29,73.4,361160.0,70.3413,70.3989,70.2742,70.3797,361160.0
2023-06-07 15:30:00,73.4,73.48,73.22,73.32,1076586.0,70.3797,70.4564,70.2071,70.303,1076586.0
2023-06-08 09:30:00,73.14,73.61,73.03,73.52,445366.0,70.1304,70.5811,70.0249,70.4948,445366.0
2023-06-08 10:00:00,73.52,73.79,73.37,73.77,387448.0,70.4948,70.7536,70.3509,70.7345,387448.0
2023-06-08 10:30:00,73.8,73.8,73.49,73.64,210558.0,70.7632,70.7632,70.466,70.6098,210558.0
2023-06-08 11:00:00,73.66,73.66,73.55,73.63,155936.0,70.629,70.629,70.5235,70.6002,155936.0
2023-06-08 11:30:00,73.64,73.86,73.63,73.83,171673.0,70.6098,70.8208,70.6002,70.792,171673.0
2023-06-08 12:00:00,73.83,74.0,73.75,73.98,91720.0,70.792,70.955,70.7153,70.9358,91720.0
2023-06-08 12:30:00,73.99,74.06,73.94,73.98,80578.0,70.9454,71.0125,70.8975,70.9358,80578.0
2023-06-08 13:00:00,73.98,74.01,73.91,73.93,44493.0,70.9358,70.9646,70.8687,70.8879,44493.0
2023-06-08 13:30:00,73.9,74.07,73.89,74.05,115822.0,70.8591,71.0221,70.8495,71.0029,115822.0
2023-06-08 14:00:00,74.05,74.1,73.97,74.07,84040.0,71.0029,71.0509,70.9262,71.0221,84040.0
2023-06-08 14:30:00,74.08,74.24,74.07,74.23,110523.0,71.0317,71.1851,71.0221,71.1755,110523.0
2023-06-08 15:00:00,74.23,74.46,74.18,74.45,197720.0,71.1755,71.3961,71.1276,71.3865,197720.0
2023-06-08 15:30:00,74.44,74.48,74.25,74.27,546356.0,71.3769,71.4153,71.1947,71.2139,546356.0
2023-06-09 09:30:00,73.93,74.0,73.68,73.97,381271.0,70.8879,70.955,70.6482,70.9262,381271.0
2023-06-09 10:00:00,73.98,74.13,73.9,73.98,161136.0,70.9358,71.0797,70.8591,70.9358,161136.0
2023-06-09 10:30:00,73.99,74.02,73.81,73.92,167771.0,70.9454,70.9742,70.7728,70.8783,167771.0
2023-06-09 11:00:00,73.92,73.95,73.7,73.72,290781.0,70.8783,70.9071,70.6673,70.6865,290781.0
2023-06-09 11:30:00,73.71,73.87,73.56,73.8,222031.0,70.6769,70.8304,70.5331,70.7632,222031.0
2023-06-09 12:00:00,73.81,73.85,73.74,73.78,138574.0,70.7728,70.8112,70.7057,70.7441,138574.0
2023-06-09 12:30:00,73.78,73.83,73.73,73.77,107627.0,70.7441,70.792,70.6961,70.7345,107627.0
2023-06-09 13:00:00,73.76,73.96,73.74,73.95,177719.0,70.7249,70.9167,70.7057,70.9071,177719.0
2023-06-09 13:30:00,73.95,74.2,73.95,74.2,148351.0,70.9071,71.1468,70.9071,71.1468,148351.0
2023-06-09 14:00:00,74.2,74.29,74.19,74.25,142440.0,71.1468,71.2331,71.1372,71.1947,142440.0
2023-06-09 14:30:00,74.26,74.26,74.16,74.18,111666.0,71.2043,71.2043,71.1084,71.1276,111666.0
2023-06-09 15:00:00,74.17,74.27,74.14,74.25,149670.0,71.118,71.2139,71.0892,71.1947,149670.0
2023-06-09 15:30:00,74.25,74.26,74.04,74.06,429009.0,71.1947,71.2043,70.9934,71.0125,429009.0
2023-06-12 09:30:00,73.64,73.96,73.46,73.6,630902.0,70.6098,70.9167,70.4372,70.5715,630902.0
2023-06-12 10:00:00,73.61,73.73,73.44,73.72,1087401.0,70.5811,70.6961,70.418,70.6865,1087401.0
2023-06-12 10:30:00,73.72,74.05,73.68,73.76,399222.0,70.6865,71.0029,70.6482,70.7249,399222.0
2023-06-12 11:00:00,73.76,73.99,73.75,73.92,712822.0,70.7249,70.9454,70.7153,70.8783,712822.0
2023-06-12 11:30:00,73.92,74.05,73.65,73.67,246272.0,70.8783,71.0029,70.6194,70.6386,246272.0
2023-06-12 12:00:00,73.68,73.81,73.67,73.73,117363.0,70.6482,70.7728,70.6386,70.6961,117363.0
2023-06-12 12:30:00,73.72,73.82,73.66,73.77,160067.0,70.6865,70.7824,70.629,70.7345,160067.0
2023-06-12 13:00:00,73.76,73.8,73.61,73.63,226351.0,70.7249,70.7632,70.5811,70.6002,226351.0
2023-06-12 13:30:00,73.62,73.66,73.56,73.63,105567.0,70.5906,70.629,70.5331,70.6002,105567.0
2023-06-12 14:00:00,73.63,73.71,73.6,73.63,288445.0,70.6002,70.6769,70.5715,70.6002,288445.0
2023-06-12 14:30:00,73.63,73.74,73.61,73.7,191704.0,70.6002,70.7057,70.5811,70.6673,191704.0
2023-06-12 15:00:00,73.71,73.77,73.63,73.66,313501.0,70.6769,70.7345,70.6002,70.629,313501.0
2023-06-12 15:30:00,73.66,73.88,73.65,73.87,494881.0,70.629,70.8399,70.6194,70.8304,494881.0
2023-06-13 09:30:00,73.91,74.28,73.89,73.97,290853.0,70.8687,71.2235,70.8495,70.9262,290853.0
2023-06-13 10:00:00,74.0,74.11,73.82,74.03,207236.0,70.955,71.0605,70.7824,70.9838,207236.0
2023-06-13 10:30:00,74.04,74.28,74.0,74.24,291488.0,70.9934,71.2235,70.955,71.1851,291488.0
2023-06-13 11:00:00,74.23,74.48,74.18,74.31,383223.0,71.1755,71.4153,71.1276,71.2522,383223.0
2023-06-13 11:30:00,74.31,74.31,74.02,74.11,209870.0,71.2522,71.2522,70.9742,71.0605,209870.0
2023-06-13 12:00:00,74.11,74.25,74.02,74.24,154582.0,71.0605,71.1947,70.9742,71.1851,154582.0
2023-06-13 12:30:00,74.23,74.31,74.15,74.31,183890.0,71.1755,71.2522,71.0988,71.2522,183890.0
2023-06-13 13:00:00,74.31,74.43,74.24,74.29,161565.0,71.2522,71.3673,71.1851,71.2331,161565.0
2023-06-13 13:30:00,74.29,74.3,74.12,74.16,97049.0,71.2331,71.2427,71.0701,71.1084,97049.0
2023-06-13 14:00:00,74.16,74.19,74.01,74.06,128395.0,71.1084,71.1372,70.9646,71.0125,128395.0
2023-06-13 14:30:00,74.06,74.06,73.92,73.94,114408.0,71.0125,71.0125,70.8783,70.8975,114408.0
2023-06-13 15:00:00,73.93,74.18,73.92,74.11,316342.0,70.8879,71.1276,70.8783,71.0605,316342.0
2023-06-13 15:30:00,74.1,74.18,74.01,74.13,310545.0,71.0509,71.1276,70.9646,71.0797,310545.0
2023-06-14 09:30:00,73.75,73.96,73.54,73.56,318186.0,70.7153,70.9167,70.5139,70.5331,318186.0
2023-06-14 10:00:00,73.56,73.58,73.1,73.16,254570.0,70.5331,70.5523,70.092,70.1496,254570.0
2023-06-14 10:30:00,73.17,73.31,73.09,73.17,156656.0,70.1592,70.2934,70.0824,70.1592,156656.0
2023-06-14 11:00:00,73.17,73.29,73.12,73.25,391508.0,70.1592,70.2742,70.1112,70.2359,391508.0
2023-06-14 11:30:00,73.25,73.27,72.91,73.19,267588.0,70.2359,70.255,69.9099,70.1783,267588.0
2023-06-14 12:00:00,73.18,73.32,73.11,73.31,89864.0,70.1687,70.303,70.1016,70.2934,89864.0
2023-06-14 12:30:00,73.32,73.33,73.19,73.3,76536.0,70.303,70.3126,70.1783,70.2838,76536.0
2023-06-14 13:00:00,73.31,73.31,73.18,73.25,116560.0,70.2934,70.2934,70.1687,70.2359,116560.0
2023-06-14 13:30:00,73.25,73.31,73.2,73.3,81844.0,70.2359,70.2934,70.1879,70.2838,81844.0
2023-06-14 14:00:00,73.29,73.29,72.77,72.87,141430.0,70.2742,70.2742,69.7756,69.8715,141430.0
2023-06-14 14:30:00,72.86,73.07,72.76,72.92,178299.0,69.8619,70.0633,69.766,69.9194,178299.0
2023-06-14 15:00:00,72.92,73.08,72.81,72.85,148210.0,69.9194,70.0729,69.814,69.8523,148210.0
2023-06-14 15:30:00,72.83,72.84,72.52,72.79,567803.0,69.8331,69.8427,69.5359,69.7948,567803.0
2023-06-15 09:30:00,74.02,74.1,73.58,74.03,473241.0,70.9742,71.0509,70.5523,70.9838,473241.0
2023-06-15 10:00:00,74.03,74.31,73.89,74.31,292104.0,70.9838,71.2522,70.8495,71.2522,292104.0
2023-06-15 10:30:00,74.3,74.52,74.26,74.52,275587.0,71.2427,71.4536,71.2043,71.4536,275587.0
2023-06-15 11:00:00,74.52,74.69,74.49,74.67,255733.0,71.4536,71.6166,71.4248,71.5974,255733.0
2023-06-15 11:30:00,74.67,74.72,74.38,74.42,203007.0,71.5974,71.6454,71.3194,71.3577,203007.0
2023-06-15 12:00:00,74.42,74.49,74.33,74.47,70021.0,71.3577,71.4248,71.2714,71.4057,70021.0
2023-06-15 12:30:00,74.47,74.47,74.41,74.44,71809.0,71.4057,71.4057,71.3481,71.3769,71809.0
2023-06-15 13:00:00,74.44,74.54,74.42,74.48,67320.0,71.3769,71.4728,71.3577,71.4153,67320.0
2023-06-15 13:30:00,74.49,74.65,74.48,74.63,148732.0,71.4248,71.5783,71.4153,71.5591,148732.0
2023-06-15 14:00:00,74.63,74.7,74.47,74.48,156223.0,71.5591,71.6262,71.4057,71.4153,156223.0
2023-06-15 14:30:00,74.47,74.59,74.47,74.57,167849.0,71.4057,71.5207,71.4057,71.5015,167849.0
2023-06-15 15:00:00,74.58,74.7,74.49,74.65,191189.0,71.5111,71.6262,71.4248,71.5783,191189.0
2023-06-15 15:30:00,74.65,74.74,74.59,74.63,587002.0,71.5783,71.6646,71.5207,71.5591,587002.0
2023-06-16 09:30:00,75.43,75.75,75.2,75.58,982073.0,72.3262,72.633,72.1056,72.47,982073.0
2023-06-16 10:00:00,75.59,75.64,75.26,75.36,287181.0,72.4796,72.5275,72.1632,72.259,287181.0
2023-06-16 10:30:00,75.36,75.4,75.18,75.28,122984.0,72.259,72.2974,72.0864,72.1823,122984.0
2023-06-16 11:00:00,75.28,75.38,75.2,75.36,222622.0,72.1823,72.2782,72.1056,72.259,222622.0
2023-06-16 11:30:00,75.36,75.52,75.25,75.37,260067.0,72.259,72.4125,72.1536,72.2686,260067.0
2023-06-16 12:00:00,75.37,75.38,75.22,75.36,138669.0,72.2686,72.2782,72.1248,72.259,138669.0
2023-06-16 12:30:00,75.36,75.46,75.32,75.42,108915.0,72.259,72.3549,72.2207,72.3166,108915.0
2023-06-16 13:00:00,75.42,75.5,75.4,75.48,100233.0,72.3166,72.3933,72.2974,72.3741,100233.0
2023-06-16 13:30:00,75.48,75.49,75.38,75.44,77818.0,72.3741,72.3837,72.2782,72.3358,77818.0
2023-06-16 14:00:00,75.45,75.49,75.41,75.44,77824.0,72.3453,72.3837,72.307,72.3358,77824.0
2023-06-16 14:30:00,75.44,75.57,75.41,75.48,165847.0,72.3358,72.4604,72.307,72.3741,165847.0
2023-06-16 15:00:00,75.48,75.48,75.37,75.39,150054.0,72.3741,72.3741,72.2686,72.2878,150054.0
2023-06-16 15:30:00,75.38,75.44,75.2,75.25,535731.0,72.2782,72.3358,72.1056,72.1536,535731.0
2023-06-20 09:30:00,74.53,74.63,74.37,74.56,422569.0,71.4632,71.5591,71.3098,71.492,422569.0
2023-06-20 10:00:00,74.56,74.59,74.36,74.43,91635.0,71.492,71.5207,71.3002,71.3673,91635.0
2023-06-20 10:30:00,74.44,74.47,74.11,74.23,115144.0,71.3769,71.4057,71.0605,71.1755,115144.0
2023-06-20 11:00:00,74.23,74.29,74.16,74.16,200580.0,71.1755,71.2331,71.1084,71.1084,200580.0
2023-06-20 11:30:00,74.15,74.18,73.96,73.99,147211.0,71.0988,71.1276,70.9167,70.9454,147211.0
2023-06-20 12:00:00,73.99,74.2,73.97,74.19,97267.0,70.9454,71.1468,70.9262,71.1372,97267.0
2023-06-20 12:30:00,74.2,74.37,74.18,74.35,95804.0,71.1468,71.3098,71.1276,71.2906,95804.0
2023-06-20 13:00:00,74.35,74.46,74.29,74.45,91011.0,71.2906,71.3961,71.2331,71.3865,91011.0
2023-06-20 13:30:00,74.46,74.49,74.21,74.23,186939.0,71.3961,71.4248,71.1564,71.1755,186939.0
2023-06-20 14:00:00,74.23,74.23,74.08,74.11,143322.0,71.1755,71.1755,71.0317,71.0605,143322.0
2023-06-20 14:30:00,74.11,74.25,74.1,74.24,222906.0,71.0605,71.1947,71.0509,71.1851,222906.0
2023-06-20 15:00:00,74.25,74.25,74.1,74.12,192318.0,71.1947,71.1947,71.0509,71.0701,192318.0
2023-06-20 15:30:00,74.13,74.15,73.94,73.97,525001.0,71.0797,71.0988,70.8975,70.9262,525001.0
2023-06-21 09:30:00,73.47,73.49,73.11,73.31,289582.0,70.4468,70.466,70.1016,70.2934,289582.0
2023-06-21 10:00:00,73.31,73.58,73.22,73.58,224048.0,70.2934,70.5523,70.2071,70.5523,224048.0
2023-06-21 10:30:00,73.57,73.85,73.57,73.66,175886.0,70.5427,70.8112,70.5427,70.629,175886.0
2023-06-21 11:00:00,73.67,73.73,73.53,73.67,205824.0,70.6386,70.6961,70.5043,70.6386,205824.0
2023-06-21 11:30:00,73.67,73.81,73.58,73.67,246655.0,70.6386,70.7728,70.5523,70.6386,246655.0
2023-06-21 12:00:00,73.68,73.88,73.67,73.79,165416.0,70.6482,70.8399,70.6386,70.7536,165416.0
2023-06-21 12:30:00,73.78,73.8,73.72,73.73,154353.0,70.7441,70.7632,70.6865,70.6961,154353.0
2023-06-21 13:00:00,73.72,73.73,73.52,73.53,168641.0,70.6865,70.6961,70.4948,70.5043,168641.0
2023-06-21 13:30:00,73.53,73.61,73.49,73.56,131173.0,70.5043,70.5811,70.466,70.5331,131173.0
2023-06-21 14:00:00,73.57,73.69,73.56,73.68,153637.0,70.5427,70.6578,70.5331,70.6482,153637.0
2023-06-21 14:30:00,73.69,73.74,73.6,73.61,271405.0,70.6578,70.7057,70.5715,70.5811,271405.0
2023-06-21 15:00:00,73.61,73.63,73.54,73.57,240859.0,70.5811,70.6002,70.5139,70.5427,240859.0
2023-06-21 15:30:00,73.56,73.57,73.37,73.38,862814.0,70.5331,70.5427,70.3509,70.3605,862814.0
2023-06-22 09:30:00,73.24,73.58,73.18,73.52,304726.0,70.2263,70.5523,70.1687,70.4948,304726.0
2023-06-22 10:00:00,73.53,73.79,73.53,73.67,154673.0,70.5043,70.7536,70.5043,70.6386,154673.0
2023-06-22 10:30:00,73.67,73.75,73.63,73.67,206319.0,70.6386,70.7153,70.6002,70.6386,206319.0
2023-06-22 11:00:00,73.67,73.71,73.6,73.66,360443.0,70.6386,70.6769,70.5715,70.629,360443.0
2023-06-22 11:30:00,73.65,73.84,73.64,73.72,490897.0,70.6194,70.8016,70.6098,70.6865,490897.0
2023-06-22 12:00:00,73.72,73.8,73.68,73.72,219231.0,70.6865,70.7632,70.6482,70.6865,219231.0
2023-06-22 12:30:00,73.72,73.79,73.71,73.78,364063.0,70.6865,70.7536,70.6769,70.7441,364063.0
2023-06-22 13:00:00,73.78,73.81,73.55,73.66,190362.0,70.7441,70.7728,70.5235,70.629,190362.0
2023-06-22 13:30:00,73.67,73.75,73.59,73.71,125127.0,70.6386,70.7153,70.5619,70.6769,125127.0
2023-06-22 14:00:00,73.72,73.81,73.7,73.8,201800.0,70.6865,70.7728,70.6673,70.7632,201800.0
2023-06-22 14:30:00,73.8,73.87,73.78,73.84,188906.0,70.7632,70.8304,70.7441,70.8016,188906.0
2023-06-22 15:00:00,73.85,73.88,73.77,73.86,245171.0,70.8112,70.8399,70.7345,70.8208,245171.0
2023-06-22 15:30:00,73.86,74.11,73.83,73.95,994264.0,70.8208,71.0605,70.792,70.9071,994264.0
2023-06-23 09:30:00,72.6,72.91,72.6,72.9,589925.0,69.6126,69.9099,69.6126,69.9003,589925.0
2023-06-23 10:00:00,72.9,73.23,72.83,73.2,332586.0,69.9003,70.2167,69.8331,70.1879,332586.0
2023-06-23 10:30:00,73.19,73.32,72.98,72.99,198899.0,70.1783,70.303,69.977,69.9866,198899.0
2023-06-23 11:00:00,72.98,73.01,72.52,72.54,421883.0,69.977,70.0057,69.5359,69.5551,421883.0
2023-06-23 11:30:00,72.54,72.59,72.13,72.27,535347.0,69.5551,69.603,69.162,69.2962,535347.0
2023-06-23 12:00:00,72.28,72.37,72.23,72.29,224701.0,69.3058,69.3921,69.2578,69.3154,224701.0
2023-06-23 12:30:00,72.29,72.33,72.24,72.29,182843.0,69.3154,69.3537,69.2674,69.3154,182843.0
2023-06-23 13:00:00,72.3,72.37,72.24,72.3,190622.0,69.325,69.3921,69.2674,69.325,190622.0
2023-06-23 13:30:00,72.31,72.42,72.25,72.39,324902.0,69.3345,69.44,69.277,69.4113,324902.0
2023-06-23 14:00:00,72.4,72.4,72.33,72.34,147399.0,69.4208,69.4208,69.3537,69.3633,147399.0
2023-06-23 14:30:00,72.34,72.36,72.15,72.21,131700.0,69.3633,69.3825,69.1811,69.2387,131700.0
2023-06-23 15:00:00,72.2,72.27,72.17,72.24,154947.0,69.2291,69.2962,69.2003,69.2674,154947.0
2023-06-23 15:30:00,72.25,72.31,71.99,72.13,994643.0,69.277,69.3345,69.0277,69.162,994643.0
2023-06-26 09:30:00,72.31,72.33,71.39,71.49,395393.0,69.3345,69.3537,68.4524,68.5483,395393.0
2023-06-26 10:00:00,71.47,71.96,71.44,71.92,198147.0,68.5291,68.9989,68.5003,68.9606,198147.0
2023-06-26 10:30:00,71.92,71.92,71.8,71.86,136219.0,68.9606,68.9606,68.8455,68.9031,136219.0
2023-06-26 11:00:00,71.86,71.89,71.75,71.76,159979.0,68.9031,68.9318,68.7976,68.8072,159979.0
2023-06-26 11:30:00,71.77,71.87,71.75,71.83,107446.0,68.8168,68.9127,68.7976,68.8743,107446.0
2023-06-26 12:00:00,71.83,71.98,71.78,71.89,105015.0,68.8743,69.0181,68.8264,68.9318,105015.0
2023-06-26 12:30:00,71.89,71.89,71.77,71.83,100763.0,68.9318,68.9318,68.8168,68.8743,100763.0
2023-06-26 13:00:00,71.84,71.91,71.78,71.88,60004.0,68.8839,68.951,68.8264,68.9222,60004.0
2023-06-26 13:30:00,71.89,71.9,71.8,71.81,70939.0,68.9318,68.9414,68.8455,68.8551,70939.0
2023-06-26 14:00:00,71.81,71.82,71.76,71.81,110720.0,68.8551,68.8647,68.8072,68.8551,110720.0
2023-06-26 14:30:00,71.81,71.87,71.81,71.84,97139.0,68.8551,68.9127,68.8551,68.8839,97139.0
2023-06-26 15:00:00,71.84,71.85,71.8,71.83,192914.0,68.8839,68.8935,68.8455,68.8743,192914.0
2023-06-26 15:30:00,71.83,71.95,71.7,71.74,1175611.0,68.8743,68.9894,68.7496,68.788,1175611.0
2023-06-27 09:30:00,71.58,71.88,71.42,71.44,343334.0,68.6346,68.9222,68.4812,68.5003,343334.0
2023-06-27 10:00:00,71.43,71.43,71.16,71.35,177034.0,68.4908,68.4908,68.2319,68.414,177034.0
2023-06-27 10:30:00,71.36,71.4,71.25,71.31,98739.0,68.4236,68.462,68.3182,68.3757,98739.0
2023-06-27 11:00:00,71.31,71.31,71.1,71.28,169720.0,68.3757,68.3757,68.1743,68.3469,169720.0
2023-06-27 11:30:00,71.28,71.42,71.25,71.28,154639.0,68.3469,68.4812,68.3182,68.3469,154639.0
2023-06-27 12:00:00,71.29,71.31,71.2,71.26,112436.0,68.3565,68.3757,68.2702,68.3278,112436.0
2023-06-27 12:30:00,71.27,71.53,71.25,71.47,144720.0,68.3373,68.5866,68.3182,68.5291,144720.0
2023-06-27 13:00:00,71.47,71.72,71.43,71.63,262218.0,68.5291,68.7688,68.4908,68.6825,262218.0
2023-06-27 13:30:00,71.63,71.66,71.54,71.58,124583.0,68.6825,68.7113,68.5962,68.6346,124583.0
2023-06-27 14:00:00,71.58,71.64,71.57,71.59,82276.0,68.6346,68.6921,68.625,68.6442,82276.0
2023-06-27 14:30:00,71.59,71.61,71.52,71.56,119242.0,68.6442,68.6633,68.5771,68.6154,119242.0
2023-06-27 15:00:00,71.56,71.71,71.52,71.68,270190.0,68.6154,68.7592,68.5771,68.7305,270190.0
2023-06-27 15:30:00,71.69,71.77,71.65,71.69,490764.0,68.7401,68.8168,68.7017,68.7401,490764.0
2023-06-28 09:30:00,71.46,71.55,71.12,71.12,304301.0,68.5195,68.6058,68.1935,68.1935,304301.0
2023-06-28 10:00:00,71.13,71.29,71.08,71.19,192867.0,68.2031,68.3565,68.1552,68.2606,192867.0
2023-06-28 10:30:00,71.16,71.2,70.94,70.98,160247.0,68.2319,68.2702,68.0209,68.0593,160247.0
2023-06-28 11:00:00,70.98,71.08,70.94,71.05,208821.0,68.0593,68.1552,68.0209,68.1264,208821.0
2023-06-28 11:30:00,71.05,71.07,70.93,71.03,308206.0,68.1264,68.1456,68.0113,68.1072,308206.0
2023-06-28 12:00:00,71.03,71.19,71.01,71.15,142420.0,68.1072,68.2606,68.088,68.2223,142420.0
2023-06-28 12:30:00,71.15,71.16,71.03,71.09,123030.0,68.2223,68.2319,68.1072,68.1647,123030.0
2023-06-28 13:00:00,71.09,71.25,71.01,71.2,125910.0,68.1647,68.3182,68.088,68.2702,125910.0
2023-06-28 13:30:00,71.2,71.22,71.04,71.1,103839.0,68.2702,68.2894,68.1168,68.1743,103839.0
2023-06-28 14:00:00,71.11,71.17,71.07,71.1,72079.0,68.1839,68.2415,68.1456,68.1743,72079.0
2023-06-28 14:30:00,71.1,71.13,71.05,71.1,114200.0,68.1743,68.2031,68.1264,68.1743,114200.0
2023-06-28 15:00:00,71.11,71.13,70.91,70.94,118592.0,68.1839,68.2031,67.9922,68.0209,118592.0
2023-06-28 15:30:00,70.93,71.0,70.84,70.99,428488.0,68.0113,68.0785,67.925,68.0689,428488.0
2023-06-29 09:30:00,70.37,70.5,70.12,70.45,233158.0,67.4744,67.599,67.2347,67.5511,233158.0
2023-06-29 10:00:00,70.44,70.83,70.31,70.74,379960.0,67.5415,67.9154,67.4168,67.8291,379960.0
2023-06-29 10:30:00,70.73,70.88,70.64,70.83,280010.0,67.8196,67.9634,67.7333,67.9154,280010.0
2023-06-29 11:00:00,70.83,70.9,70.77,70.83,174853.0,67.9154,67.9826,67.8579,67.9154,174853.0
2023-06-29 11:30:00,70.83,70.92,70.71,70.9,185684.0,67.9154,68.0017,67.8004,67.9826,185684.0
2023-06-29 12:00:00,70.91,70.99,70.77,70.97,147472.0,67.9922,68.0689,67.8579,68.0497,147472.0
2023-06-29 12:30:00,70.97,71.0,70.83,70.86,98767.0,68.0497,68.0785,67.9154,67.9442,98767.0
2023-06-29 13:00:00,70.86,70.89,70.77,70.84,117217.0,67.9442,67.973,67.8579,67.925,117217.0
2023-06-29 13:30:00,70.84,70.86,70.76,70.78,79496.0,67.925,67.9442,67.8483,67.8675,79496.0
2023-06-29 14:00:00,70.79,70.87,70.75,70.84,91436.0,67.8771,67.9538,67.8387,67.925,91436.0
2023-06-29 14:30:00,70.85,70.89,70.81,70.86,96472.0,67.9346,67.973,67.8963,67.9442,96472.0
2023-06-29 15:00:00,70.87,70.93,70.83,70.88,121034.0,67.9538,68.0113,67.9154,67.9634,121034.0
2023-06-29 15:30:00,70.89,70.92,70.78,70.87,395701.0,67.973,68.0017,67.8675,67.9538,395701.0
2023-06-30 09:30:00,71.76,71.9,71.61,71.64,465273.0,68.8072,68.9414,68.6633,68.6921,465273.0
2023-06-30 10:00:00,71.65,71.84,71.6,71.65,168940.0,68.7017,68.8839,68.6538,68.7017,168940.0
2023-06-30 10:30:00,71.63,71.78,71.57,71.77,236535.0,68.6825,68.8264,68.625,68.8168,236535.0
2023-06-30 11:00:00,71.77,71.79,71.47,71.56,432487.0,68.8168,68.8359,68.5291,68.6154,432487.0
2023-06-30 11:30:00,71.55,71.7,71.48,71.69,194852.0,68.6058,68.7496,68.5387,68.7401,194852.0
2023-06-30 12:00:00,71.7,71.77,71.63,71.75,73767.0,68.7496,68.8168,68.6825,68.7976,73767.0
2023-06-30 12:30:00,71.76,71.78,71.62,71.64,115450.0,68.8072,68.8264,68.6729,68.6921,115450.0
2023-06-30 13:00:00,71.65,71.68,71.61,71.67,130371.0,68.7017,68.7305,68.6633,68.7209,130371.0
2023-06-30 13:30:00,71.67,71.68,71.51,71.55,224048.0,68.7209,68.7305,68.5675,68.6058,224048.0
2023-06-30 14:00:00,71.55,71.74,71.52,71.73,210047.0,68.6058,68.788,68.5771,68.7784,210047.0
2023-06-30 14:30:00,71.73,71.73,71.59,71.63,169209.0,68.7784,68.7784,68.6442,68.6825,169209.0
2023-06-30 15:00:00,71.64,71.66,71.53,71.59,250675.0,68.6921,68.7113,68.5866,68.6442,250675.0
2023-06-30 15:30:00,71.58,71.66,71.55,71.57,797004.0,68.6346,68.7113,68.6058,68.625,797004.0
2023-07-03 09:30:00,67.09,67.31,66.34,66.47,3199885.0,64.3293,64.5403,63.6102,63.7349,3199885.0
2023-07-03 10:00:00,66.48,66.61,66.15,66.2,1718359.0,63.7444,63.8691,63.428,63.476,1718359.0
2023-07-03 10:30:00,66.21,66.54,65.77,65.98,1867944.0,63.4856,63.802,63.0637,63.265,1867944.0
2023-07-03 11:00:00,65.98,65.99,65.52,65.76,1832697.0,63.265,63.2746,62.8239,63.0541,1832697.0
2023-07-03 11:30:00,65.75,65.83,65.32,65.32,1191259.0,63.0445,63.1212,62.6322,62.6322,1191259.0
2023-07-03 12:00:00,65.33,65.35,65.12,65.19,1121247.0,62.6418,62.6609,62.4404,62.5075,1121247.0
2023-07-03 12:30:00,65.19,65.29,65.13,65.25,1653293.0,62.5075,62.6034,62.45,62.5651,1653293.0
2023-07-05 09:30:00,66.86,67.5,66.51,67.5,2216474.0,64.1088,64.7225,63.7732,64.7225,2216474.0
2023-07-05 10:00:00,67.5,67.55,67.01,67.19,1078571.0,64.7225,64.7704,64.2526,64.4252,1078571.0
2023-07-05 10:30:00,67.19,67.29,67.04,67.27,948611.0,64.4252,64.5211,64.2814,64.5019,948611.0
2023-07-05 11:00:00,67.28,67.49,67.19,67.46,706688.0,64.5115,64.7129,64.4252,64.6841,706688.0
2023-07-05 11:30:00,67.47,67.65,67.37,67.58,756170.0,64.6937,64.8663,64.5978,64.7992,756170.0
2023-07-05 12:00:00,67.57,67.57,67.33,67.37,243044.0,64.7896,64.7896,64.5595,64.5978,243044.0
2023-07-05 12:30:00,67.38,67.38,67.24,67.27,252833.0,64.6074,64.6074,64.4732,64.5019,252833.0
2023-07-05 13:00:00,67.26,67.27,67.14,67.26,327321.0,64.4923,64.5019,64.3773,64.4923,327321.0
2023-07-05 13:30:00,67.25,67.37,67.21,67.31,260962.0,64.4828,64.5978,64.4444,64.5403,260962.0
2023-07-05 14:00:00,67.3,67.33,67.16,67.24,258432.0,64.5307,64.5595,64.3965,64.4732,258432.0
2023-07-05 14:30:00,67.23,67.25,67.15,67.24,299311.0,64.4636,64.4828,64.3869,64.4732,299311.0
2023-07-05 15:00:00,67.23,67.33,67.16,67.33,365937.0,64.4636,64.5595,64.3965,64.5595,365937.0
2023-07-05 15:30:00,67.33,67.34,67.06,67.08,1528516.0,64.5595,64.5691,64.3006,64.3198,1528516.0
2023-07-06 09:30:00,66.15,66.28,65.88,66.06,559145.0,63.428,63.5527,63.1691,63.3417,559145.0
2023-07-06 10:00:00,66.04,66.04,65.51,65.57,358579.0,63.3225,63.3225,62.8144,62.8719,358579.0
2023-07-06 10:30:00,65.57,65.59,65.32,65.44,323988.0,62.8719,62.8911,62.6322,62.7472,323988.0
2023-07-06 11:00:00,65.44,65.56,65.36,65.4,407967.0,62.7472,62.8623,62.6705,62.7089,407967.0
2023-07-06 11:30:00,65.39,65.61,65.37,65.48,352697.0,62.6993,62.9102,62.6801,62.7856,352697.0
2023-07-06 12:00:00,65.48,65.6,65.44,65.54,175171.0,62.7856,62.9007,62.7472,62.8431,175171.0
2023-07-06 12:30:00,65.53,65.54,65.45,65.49,156709.0,62.8335,62.8431,62.7568,62.7952,156709.0
2023-07-06 13:00:00,65.49,65.59,65.49,65.59,162340.0,62.7952,62.8911,62.7952,62.8911,162340.0
2023-07-06 13:30:00,65.58,65.58,65.48,65.52,191736.0,62.8815,62.8815,62.7856,62.8239,191736.0
2023-07-06 14:00:00,65.53,65.53,65.45,65.45,168627.0,62.8335,62.8335,62.7568,62.7568,168627.0
2023-07-06 14:30:00,65.46,65.52,65.46,65.48,138820.0,62.7664,62.8239,62.7664,62.7856,138820.0
2023-07-06 15:00:00,65.48,65.55,65.42,65.51,222434.0,62.7856,62.8527,62.7281,62.8144,222434.0
2023-07-06 15:30:00,65.52,65.58,65.35,65.41,712807.0,62.8239,62.8815,62.6609,62.7185,712807.0
2023-07-07 09:30:00,65.33,65.51,65.09,65.11,589944.0,62.6418,62.8144,62.4116,62.4308,589944.0
2023-07-07 10:00:00,65.1,65.27,65.04,65.23,385784.0,62.4212,62.5842,62.3637,62.5459,385784.0
2023-07-07 10:30:00,65.22,65.28,64.97,65.05,447128.0,62.5363,62.5938,62.2966,62.3733,447128.0
2023-07-07 11:00:00,65.05,65.07,64.55,64.82,487704.0,62.3733,62.3925,61.8939,62.1527,487704.0
2023-07-07 11:30:00,64.81,64.85,64.7,64.76,200424.0,62.1432,62.1815,62.0377,62.0952,200424.0
2023-07-07 12:00:00,64.76,64.88,64.76,64.87,154596.0,62.0952,62.2103,62.0952,62.2007,154596.0
2023-07-07 12:30:00,64.86,65.06,64.85,65.05,146765.0,62.1911,62.3829,62.1815,62.3733,146765.0
2023-07-07 13:00:00,65.04,65.15,65.02,65.02,150619.0,62.3637,62.4692,62.3445,62.3445,150619.0
2023-07-07 13:30:00,65.02,65.08,64.98,65.01,167443.0,62.3445,62.402,62.3062,62.3349,167443.0
2023-07-07 14:00:00,65.01,65.08,65.0,65.08,152586.0,62.3349,62.402,62.3253,62.402,152586.0
2023-07-07 14:30:00,65.08,65.1,65.02,65.06,178938.0,62.402,62.4212,62.3445,62.3829,178938.0
2023-07-07 15:00:00,65.07,65.08,64.96,64.97,207268.0,62.3925,62.402,62.287,62.2966,207268.0
2023-07-07 15:30:00,64.97,64.99,64.81,64.83,647151.0,62.2966,62.3158,62.1432,62.1623,647151.0
2023-07-10 09:30:00,64.99,65.47,64.88,65.41,462561.0,62.3158,62.776,62.2103,62.7185,462561.0
2023-07-10 10:00:00,65.42,65.49,65.32,65.34,236869.0,62.7281,62.7952,62.6322,62.6514,236869.0
2023-07-10 10:30:00,65.34,65.39,65.21,65.25,258100.0,62.6514,62.6993,62.5267,62.5651,258100.0
2023-07-10 11:00:00,65.25,65.39,65.24,65.33,311186.0,62.5651,62.6993,62.5555,62.6418,311186.0
2023-07-10 11:30:00,65.34,65.34,65.17,65.27,317111.0,62.6514,62.6514,62.4883,62.5842,317111.0
2023-07-10 12:00:00,65.27,65.36,65.19,65.3,154173.0,62.5842,62.6705,62.5075,62.613,154173.0
2023-07-10 12:30:00,65.31,65.31,65.24,65.3,92978.0,62.6226,62.6226,62.5555,62.613,92978.0
2023-07-10 13:00:00,65.29,65.36,65.25,65.27,99707.0,62.6034,62.6705,62.5651,62.5842,99707.0
2023-07-10 13:30:00,65.27,65.29,65.13,65.14,207171.0,62.5842,62.6034,62.45,62.4596,207171.0
2023-07-10 14:00:00,65.15,65.23,65.12,65.21,195292.0,62.4692,62.5459,62.4404,62.5267,195292.0
2023-07-10 14:30:00,65.22,65.27,65.2,65.26,225162.0,62.5363,62.5842,62.5171,62.5746,225162.0
2023-07-10 15:00:00,65.26,65.27,65.21,65.26,217861.0,62.5746,62.5842,62.5267,62.5746,217861.0
2023-07-10 15:30:00,65.25,65.27,65.15,65.19,487170.0,62.5651,62.5842,62.4692,62.5075,487170.0
2023-07-11 09:30:00,65.01,65.17,64.89,65.04,518677.0,62.3349,62.4883,62.2199,62.3637,518677.0
2023-07-11 10:00:00,65.03,65.05,64.78,64.95,260916.0,62.3541,62.3733,62.1144,62.2774,260916.0
2023-07-11 10:30:00,64.94,64.99,64.73,64.89,239358.0,62.2678,62.3158,62.0665,62.2199,239358.0
2023-07-11 11:00:00,64.89,65.09,64.87,64.98,749037.0,62.2199,62.4116,62.2007,62.3062,749037.0
2023-07-11 11:30:00,65.0,65.04,64.95,65.03,228777.0,62.3253,62.3637,62.2774,62.3541,228777.0
2023-07-11 12:00:00,65.03,65.1,64.97,64.98,551106.0,62.3541,62.4212,62.2966,62.3062,551106.0
2023-07-11 12:30:00,64.98,65.0,64.83,64.85,80586.0,62.3062,62.3253,62.1623,62.1815,80586.0
2023-07-11 13:00:00,64.84,64.86,64.79,64.81,197029.0,62.1719,62.1911,62.124,62.1432,197029.0
2023-07-11 13:30:00,64.81,64.85,64.79,64.79,172485.0,62.1432,62.1815,62.124,62.124,172485.0
2023-07-11 14:00:00,64.79,64.84,64.76,64.8,124540.0,62.124,62.1719,62.0952,62.1336,124540.0
2023-07-11 14:30:00,64.81,64.89,64.79,64.85,165721.0,62.1432,62.2199,62.124,62.1815,165721.0
2023-07-11 15:00:00,64.86,64.87,64.8,64.84,250379.0,62.1911,62.2007,62.1336,62.1719,250379.0
2023-07-11 15:30:00,64.84,64.92,64.79,64.85,1213911.0,62.1719,62.2486,62.124,62.1815,1213911.0
2023-07-12 09:30:00,65.65,65.99,65.53,65.97,1098096.0,62.9486,63.2746,62.8335,63.2554,1098096.0
2023-07-12 10:00:00,65.96,66.5,65.91,66.49,689213.0,63.2458,63.7636,63.1979,63.754,689213.0
2023-07-12 10:30:00,66.49,66.7,66.41,66.55,806955.0,63.754,63.9554,63.6773,63.8116,806955.0
2023-07-12 11:00:00,66.56,66.72,66.52,66.66,480454.0,63.8211,63.9746,63.7828,63.917,480454.0
2023-07-12 11:30:00,66.66,66.69,66.22,66.3,286591.0,63.917,63.9458,63.4951,63.5718,286591.0
2023-07-12 12:00:00,66.3,66.61,66.29,66.46,313651.0,63.5718,63.8691,63.5623,63.7253,313651.0
2023-07-12 12:30:00,66.46,66.64,66.46,66.63,129811.0,63.7253,63.8979,63.7253,63.8883,129811.0
2023-07-12 13:00:00,66.63,66.68,66.6,66.64,184771.0,63.8883,63.9362,63.8595,63.8979,184771.0
2023-07-12 13:30:00,66.63,66.67,66.56,66.57,204400.0,63.8883,63.9266,63.8211,63.8307,204400.0
2023-07-12 14:00:00,66.58,66.61,66.49,66.53,142649.0,63.8403,63.8691,63.754,63.7924,142649.0
2023-07-12 14:30:00,66.53,66.54,66.38,66.42,156090.0,63.7924,63.802,63.6486,63.6869,156090.0
2023-07-12 15:00:00,66.42,66.43,66.32,66.39,211033.0,63.6869,63.6965,63.591,63.6581,211033.0
2023-07-12 15:30:00,66.39,66.53,66.39,66.46,709323.0,63.6581,63.7924,63.6581,63.7253,709323.0
2023-07-13 09:30:00,67.45,67.74,67.35,67.74,697053.0,64.6745,64.9526,64.5786,64.9526,697053.0
2023-07-13 10:00:00,67.75,67.76,67.55,67.67,459784.0,64.9622,64.9718,64.7704,64.8855,459784.0
2023-07-13 10:30:00,67.67,67.73,67.46,67.69,413804.0,64.8855,64.943,64.6841,64.9047,413804.0
2023-07-13 11:00:00,67.69,67.71,67.53,67.63,566440.0,64.9047,64.9238,64.7512,64.8471,566440.0
2023-07-13 11:30:00,67.63,67.66,67.54,67.57,225513.0,64.8471,64.8759,64.7608,64.7896,225513.0
2023-07-13 12:00:00,67.58,67.7,67.58,67.69,177412.0,64.7992,64.9142,64.7992,64.9047,177412.0
2023-07-13 12:30:00,67.69,67.73,67.64,67.66,181491.0,64.9047,64.943,64.8567,64.8759,181491.0
2023-07-13 13:00:00,67.67,67.7,67.62,67.65,222544.0,64.8855,64.9142,64.8375,64.8663,222544.0
2023-07-13 13:30:00,67.65,67.7,67.6,67.61,187954.0,64.8663,64.9142,64.8184,64.8279,187954.0
2023-07-13 14:00:00,67.62,67.62,67.51,67.52,130623.0,64.8375,64.8375,64.7321,64.7416,130623.0
2023-07-13 14:30:00,67.52,67.6,67.5,67.56,307000.0,64.7416,64.8184,64.7225,64.78,307000.0
2023-07-13 15:00:00,67.56,67.63,67.55,67.62,159233.0,64.78,64.8471,64.7704,64.8375,159233.0
2023-07-13 15:30:00,67.61,67.8,67.6,67.69,829285.0,64.8279,65.0101,64.8184,64.9047,829285.0
2023-07-14 09:30:00,68.9,68.92,68.46,68.51,967799.0,66.0649,66.084,65.643,65.6909,967799.0
2023-07-14 10:00:00,68.5,68.51,67.86,67.89,632223.0,65.6813,65.6909,65.0677,65.0964,632223.0
2023-07-14 10:30:00,67.89,68.03,67.68,67.77,856106.0,65.0964,65.2307,64.8951,64.9814,856106.0
2023-07-14 11:00:00,67.77,67.79,67.66,67.76,668950.0,64.9814,65.0005,64.8759,64.9718,668950.0
2023-07-14 11:30:00,67.75,67.75,67.36,67.38,298508.0,64.9622,64.9622,64.5882,64.6074,298508.0
2023-07-14 12:00:00,67.39,67.48,67.3,67.31,258810.0,64.617,64.7033,64.5307,64.5403,258810.0
2023-07-14 12:30:00,67.31,67.44,67.25,67.44,268821.0,64.5403,64.6649,64.4828,64.6649,268821.0
2023-07-14 13:00:00,67.44,67.54,67.28,67.5,308353.0,64.6649,64.7608,64.5115,64.7225,308353.0
2023-07-14 13:30:00,67.51,67.55,67.4,67.42,180119.0,64.7321,64.7704,64.6266,64.6458,180119.0
2023-07-14 14:00:00,67.42,67.56,67.42,67.5,273574.0,64.6458,64.78,64.6458,64.7225,273574.0
2023-07-14 14:30:00,67.51,67.61,67.49,67.59,182412.0,64.7321,64.8279,64.7129,64.8088,182412.0
2023-07-14 15:00:00,67.59,67.63,67.53,67.53,224946.0,64.8088,64.8471,64.7512,64.7512,224946.0
2023-07-14 15:30:00,67.54,67.54,67.33,67.39,853910.0,64.7608,64.7608,64.5595,64.617,853910.0
2023-07-17 09:30:00,66.83,67.01,66.68,66.79,340247.0,64.08,64.2526,63.9362,64.0417,340247.0
2023-07-17 10:00:00,66.79,67.01,66.77,66.92,196565.0,64.0417,64.2526,64.0225,64.1663,196565.0
2023-07-17 10:30:00,66.92,66.92,66.69,66.78,174611.0,64.1663,64.1663,63.9458,64.0321,174611.0
2023-07-17 11:00:00,66.78,66.8,66.62,66.67,238614.0,64.0321,64.0513,63.8787,63.9266,238614.0
2023-07-17 11:30:00,66.67,66.82,66.59,66.78,153144.0,63.9266,64.0705,63.8499,64.0321,153144.0
2023-07-17 12:00:00,66.78,66.84,66.74,66.79,70127.0,64.0321,64.0896,63.9937,64.0417,70127.0
2023-07-17 12:30:00,66.79,66.83,66.74,66.81,127663.0,64.0417,64.08,63.9937,64.0609,127663.0
2023-07-17 13:00:00,66.81,67.01,66.77,66.98,210493.0,64.0609,64.2526,64.0225,64.2239,210493.0
2023-07-17 13:30:00,66.97,67.04,66.93,66.98,89779.0,64.2143,64.2814,64.1759,64.2239,89779.0
2023-07-17 14:00:00,66.98,67.0,66.88,66.94,114377.0,64.2239,64.243,64.128,64.1855,114377.0
2023-07-17 14:30:00,66.94,66.99,66.89,66.95,94900.0,64.1855,64.2335,64.1376,64.1951,94900.0
2023-07-17 15:00:00,66.96,67.1,66.95,67.09,128957.0,64.2047,64.3389,64.1951,64.3293,128957.0
2023-07-17 15:30:00,67.08,67.15,67.02,67.05,348365.0,64.3198,64.3869,64.2622,64.291,348365.0
2023-07-18 09:30:00,66.94,67.06,66.84,66.91,531540.0,64.1855,64.3006,64.0896,64.1567,531540.0
2023-07-18 10:00:00,66.91,67.08,66.84,67.05,355927.0,64.1567,64.3198,64.0896,64.291,355927.0
2023-07-18 10:30:00,67.04,67.16,67.04,67.15,402935.0,64.2814,64.3965,64.2814,64.3869,402935.0
2023-07-18 11:00:00,67.15,67.31,67.1,67.22,391742.0,64.3869,64.5403,64.3389,64.454,391742.0
2023-07-18 11:30:00,67.21,67.24,66.92,67.05,179312.0,64.4444,64.4732,64.1663,64.291,179312.0
2023-07-18 12:00:00,67.05,67.08,66.97,67.05,159080.0,64.291,64.3198,64.2143,64.291,159080.0
2023-07-18 12:30:00,67.05,67.06,66.8,66.81,93513.0,64.291,64.3006,64.0513,64.0609,93513.0
2023-07-18 13:00:00,66.81,66.82,66.59,66.65,336099.0,64.0609,64.0705,63.8499,63.9074,336099.0
2023-07-18 13:30:00,66.64,66.71,66.57,66.71,172139.0,63.8979,63.965,63.8307,63.965,172139.0
2023-07-18 14:00:00,66.7,66.76,66.67,66.75,143199.0,63.9554,64.0129,63.9266,64.0033,143199.0
2023-07-18 14:30:00,66.76,66.79,66.72,66.77,116816.0,64.0129,64.0417,63.9746,64.0225,116816.0
2023-07-18 15:00:00,66.76,66.8,66.69,66.77,204636.0,64.0129,64.0513,63.9458,64.0225,204636.0
2023-07-18 15:30:00,66.77,66.88,66.76,66.77,877473.0,64.0225,64.128,64.0129,64.0225,877473.0
2023-07-19 09:30:00,67.77,68.28,67.73,68.21,587207.0,64.9814,65.4704,64.943,65.4033,587207.0
2023-07-19 10:00:00,68.21,68.23,67.76,67.76,496917.0,65.4033,65.4224,64.9718,64.9718,496917.0
2023-07-19 10:30:00,67.77,67.86,67.6,67.73,661756.0,64.9814,65.0677,64.8184,64.943,661756.0
2023-07-19 11:00:00,67.73,67.83,67.57,67.69,508741.0,64.943,65.0389,64.7896,64.9047,508741.0
2023-07-19 11:30:00,67.69,67.8,67.55,67.75,283369.0,64.9047,65.0101,64.7704,64.9622,283369.0
2023-07-19 12:00:00,67.75,67.87,67.73,67.78,248743.0,64.9622,65.0772,64.943,64.9909,248743.0
2023-07-19 12:30:00,67.78,67.83,67.74,67.79,153306.0,64.9909,65.0389,64.9526,65.0005,153306.0
2023-07-19 13:00:00,67.78,67.9,67.78,67.83,257989.0,64.9909,65.106,64.9909,65.0389,257989.0
2023-07-19 13:30:00,67.83,67.86,67.79,67.81,183566.0,65.0389,65.0677,65.0005,65.0197,183566.0
2023-07-19 14:00:00,67.8,67.82,67.75,67.8,136867.0,65.0101,65.0293,64.9622,65.0101,136867.0
2023-07-19 14:30:00,67.8,67.83,67.76,67.8,160712.0,65.0101,65.0389,64.9718,65.0101,160712.0
2023-07-19 15:00:00,67.8,67.81,67.75,67.76,173799.0,65.0101,65.0197,64.9622,64.9718,173799.0
2023-07-19 15:30:00,67.76,67.78,67.55,67.57,789713.0,64.9718,64.9909,64.7704,64.7896,789713.0
2023-07-20 09:30:00,68.43,68.83,68.4,68.78,585172.0,65.6142,65.9977,65.5854,65.9498,585172.0
2023-07-20 10:00:00,68.78,68.88,68.47,68.48,395783.0,65.9498,66.0457,65.6526,65.6621,395783.0
2023-07-20 10:30:00,68.48,68.7,68.43,68.63,403984.0,65.6621,65.8731,65.6142,65.806,403984.0
2023-07-20 11:00:00,68.64,68.75,68.59,68.7,505012.0,65.8156,65.921,65.7676,65.8731,505012.0
2023-07-20 11:30:00,68.71,68.77,68.57,68.67,248002.0,65.8827,65.9402,65.7484,65.8443,248002.0
2023-07-20 12:00:00,68.68,68.69,68.59,68.62,443067.0,65.8539,65.8635,65.7676,65.7964,443067.0
2023-07-20 12:30:00,68.62,68.7,68.58,68.67,188666.0,65.7964,65.8731,65.758,65.8443,188666.0
2023-07-20 13:00:00,68.68,68.74,68.65,68.73,170056.0,65.8539,65.9114,65.8251,65.9019,170056.0
2023-07-20 13:30:00,68.73,68.76,68.63,68.63,351986.0,65.9019,65.9306,65.806,65.806,351986.0
2023-07-20 14:00:00,68.64,68.69,68.51,68.52,339690.0,65.8156,65.8635,65.6909,65.7005,339690.0
2023-07-20 14:30:00,68.51,68.7,68.51,68.67,222760.0,65.6909,65.8731,65.6909,65.8443,222760.0
2023-07-20 15:00:00,68.67,68.77,68.61,68.66,437111.0,65.8443,65.9402,65.7868,65.8347,437111.0
2023-07-20 15:30:00,68.65,68.7,68.51,68.56,849210.0,65.8251,65.8731,65.6909,65.7389,849210.0
2023-07-21 09:30:00,68.61,69.04,68.61,69.02,468224.0,65.7868,66.1991,65.7868,66.1799,468224.0
2023-07-21 10:00:00,69.03,69.32,68.89,69.22,319090.0,66.1895,66.4676,66.0553,66.3717,319090.0
2023-07-21 10:30:00,69.22,69.22,69.01,69.11,318104.0,66.3717,66.3717,66.1703,66.2662,318104.0
2023-07-21 11:00:00,69.1,69.22,68.98,69.05,168600.0,66.2566,66.3717,66.1416,66.2087,168600.0
2023-07-21 11:30:00,69.06,69.24,69.05,69.16,184152.0,66.2183,66.3909,66.2087,66.3142,184152.0
2023-07-21 12:00:00,69.16,69.21,69.12,69.2,84018.0,66.3142,66.3621,66.2758,66.3525,84018.0
2023-07-21 12:30:00,69.21,69.22,69.11,69.18,71963.0,66.3621,66.3717,66.2662,66.3333,71963.0
2023-07-21 13:00:00,69.18,69.24,69.17,69.2,70011.0,66.3333,66.3909,66.3238,66.3525,70011.0
2023-07-21 13:30:00,69.21,69.38,69.18,69.35,131686.0,66.3621,66.5251,66.3333,66.4963,131686.0
2023-07-21 14:00:00,69.35,69.37,69.28,69.31,107477.0,66.4963,66.5155,66.4292,66.458,107477.0
2023-07-21 14:30:00,69.31,69.37,69.23,69.27,154748.0,66.458,66.5155,66.3813,66.4196,154748.0
2023-07-21 15:00:00,69.26,69.37,69.22,69.37,293662.0,66.41,66.5155,66.3717,66.5155,293662.0
2023-07-21 15:30:00,69.37,69.65,69.33,69.37,1065471.0,66.5155,66.784,66.4772,66.5155,1065471.0
2023-07-24 09:30:00,68.96,69.15,68.79,69.0,402717.0,66.1224,66.3046,65.9594,66.1607,402717.0
2023-07-24 10:00:00,69.01,69.08,68.85,68.92,344089.0,66.1703,66.2375,66.0169,66.084,344089.0
2023-07-24 10:30:00,68.91,69.19,68.9,69.16,168164.0,66.0745,66.3429,66.0649,66.3142,168164.0
2023-07-24 11:00:00,69.16,69.23,69.1,69.15,169188.0,66.3142,66.3813,66.2566,66.3046,169188.0
2023-07-24 11:30:00,69.15,69.23,69.01,69.03,154362.0,66.3046,66.3813,66.1703,66.1895,154362.0
2023-07-24 12:00:00,69.03,69.18,69.03,69.11,134411.0,66.1895,66.3333,66.1895,66.2662,134411.0
2023-07-24 12:30:00,69.1,69.14,69.02,69.07,100992.0,66.2566,66.295,66.1799,66.2279,100992.0
2023-07-24 13:00:00,69.07,69.08,68.95,68.97,84340.0,66.2279,66.2375,66.1128,66.132,84340.0
2023-07-24 13:30:00,68.96,69.0,68.92,68.98,56428.0,66.1224,66.1607,66.084,66.1416,56428.0
2023-07-24 14:00:00,68.98,68.99,68.88,68.89,152453.0,66.1416,66.1512,66.0457,66.0553,152453.0
2023-07-24 14:30:00,68.88,68.93,68.84,68.92,123097.0,66.0457,66.0936,66.0073,66.084,123097.0
2023-07-24 15:00:00,68.92,68.93,68.8,68.81,156111.0,66.084,66.0936,65.969,65.9786,156111.0
2023-07-24 15:30:00,68.81,68.95,68.79,68.94,515437.0,65.9786,66.1128,65.9594,66.1032,515437.0
2023-07-25 09:30:00,68.19,69.06,68.16,69.04,321196.0,65.3841,66.2183,65.3553,66.1991,321196.0
2023-07-25 10:00:00,69.04,69.04,68.82,68.87,227436.0,66.1991,66.1991,65.9882,66.0361,227436.0
2023-07-25 10:30:00,68.88,68.99,68.84,68.98,214330.0,66.0457,66.1512,66.0073,66.1416,214330.0
2023-07-25 11:00:00,68.99,69.0,68.83,68.99,325109.0,66.1512,66.1607,65.9977,66.1512,325109.0
2023-07-25 11:30:00,68.99,69.08,68.94,69.06,110227.0,66.1512,66.2375,66.1032,66.2183,110227.0
2023-07-25 12:00:00,69.06,69.09,69.01,69.02,83415.0,66.2183,66.247,66.1703,66.1799,83415.0
2023-07-25 12:30:00,69.01,69.03,68.97,68.99,96240.0,66.1703,66.1895,66.132,66.1512,96240.0
2023-07-25 13:00:00,68.99,69.0,68.92,68.95,87031.0,66.1512,66.1607,66.084,66.1128,87031.0
2023-07-25 13:30:00,68.95,69.03,68.94,68.96,87857.0,66.1128,66.1895,66.1032,66.1224,87857.0
2023-07-25 14:00:00,68.96,69.1,68.95,69.09,128079.0,66.1224,66.2566,66.1128,66.247,128079.0
2023-07-25 14:30:00,69.09,69.2,69.08,69.16,167827.0,66.247,66.3525,66.2375,66.3142,167827.0
2023-07-25 15:00:00,69.16,69.16,69.11,69.14,161870.0,66.3142,66.3142,66.2662,66.295,161870.0
2023-07-25 15:30:00,69.13,69.26,69.06,69.19,789716.0,66.2854,66.41,66.2183,66.3429,789716.0
2023-07-26 09:30:00,68.46,68.61,68.27,68.45,394578.0,65.643,65.7868,65.4608,65.6334,394578.0
2023-07-26 10:00:00,68.44,68.7,68.42,68.64,315763.0,65.6238,65.8731,65.6046,65.8156,315763.0
2023-07-26 10:30:00,68.66,68.84,68.57,68.82,332704.0,65.8347,66.0073,65.7484,65.9882,332704.0
2023-07-26 11:00:00,68.82,68.94,68.75,68.94,227409.0,65.9882,66.1032,65.921,66.1032,227409.0
2023-07-26 11:30:00,68.93,69.18,68.9,69.17,201551.0,66.0936,66.3333,66.0649,66.3238,201551.0
2023-07-26 12:00:00,69.17,69.24,69.08,69.11,120270.0,66.3238,66.3909,66.2375,66.2662,120270.0
2023-07-26 12:30:00,69.12,69.17,69.1,69.16,83218.0,66.2758,66.3238,66.2566,66.3142,83218.0
2023-07-26 13:00:00,69.16,69.16,69.05,69.1,140163.0,66.3142,66.3142,66.2087,66.2566,140163.0
2023-07-26 13:30:00,69.11,69.17,69.07,69.11,143115.0,66.2662,66.3238,66.2279,66.2662,143115.0
2023-07-26 14:00:00,69.1,69.35,69.1,69.28,469502.0,66.2566,66.4963,66.2566,66.4292,469502.0
2023-07-26 14:30:00,69.28,69.54,69.25,69.4,309331.0,66.4292,66.6785,66.4005,66.5443,309331.0
2023-07-26 15:00:00,69.4,69.41,69.17,69.25,411717.0,66.5443,66.5539,66.3238,66.4005,411717.0
2023-07-26 15:30:00,69.25,69.39,69.23,69.39,597994.0,66.4005,66.5347,66.3813,66.5347,597994.0
2023-07-27 09:30:00,68.73,69.11,68.72,69.07,666239.0,65.9019,66.2662,65.8923,66.2279,666239.0
2023-07-27 10:00:00,69.09,69.09,68.88,68.9,375226.0,66.247,66.247,66.0457,66.0649,375226.0
2023-07-27 10:30:00,68.9,68.9,68.61,68.63,299039.0,66.0649,66.0649,65.7868,65.806,299039.0
2023-07-27 11:00:00,68.62,68.85,68.61,68.83,269443.0,65.7964,66.0169,65.7868,65.9977,269443.0
2023-07-27 11:30:00,68.84,68.86,68.61,68.64,209484.0,66.0073,66.0265,65.7868,65.8156,209484.0
2023-07-27 12:00:00,68.64,68.73,68.56,68.62,306409.0,65.8156,65.9019,65.7389,65.7964,306409.0
2023-07-27 12:30:00,68.63,68.73,68.58,68.64,142919.0,65.806,65.9019,65.758,65.8156,142919.0
2023-07-27 13:00:00,68.64,68.65,68.43,68.52,158995.0,65.8156,65.8251,65.6142,65.7005,158995.0
2023-07-27 13:30:00,68.52,68.53,68.3,68.34,169967.0,65.7005,65.7101,65.4896,65.5279,169967.0
2023-07-27 14:00:00,68.34,68.42,68.27,68.31,280516.0,65.5279,65.6046,65.4608,65.4991,280516.0
2023-07-27 14:30:00,68.31,68.33,68.18,68.19,144764.0,65.4991,65.5183,65.3745,65.3841,144764.0
2023-07-27 15:00:00,68.18,68.29,68.11,68.19,337797.0,65.3745,65.48,65.3074,65.3841,337797.0
2023-07-27 15:30:00,68.18,68.3,68.13,68.15,685145.0,65.3745,65.4896,65.3265,65.3457,685145.0
2023-07-28 09:30:00,71.39,71.77,70.94,71.5,1200222.0,68.4524,68.8168,68.0209,68.5579,1200222.0
2023-07-28 10:00:00,71.51,71.87,71.4,71.51,733091.0,68.5675,68.9127,68.462,68.5675,733091.0
2023-07-28 10:30:00,71.5,71.56,71.21,71.28,495285.0,68.5579,68.6154,68.2798,68.3469,495285.0
2023-07-28 11:00:00,71.28,71.52,71.23,71.35,327792.0,68.3469,68.5771,68.299,68.414,327792.0
2023-07-28 11:30:00,71.36,71.44,71.0,71.17,386077.0,68.4236,68.5003,68.0785,68.2415,386077.0
2023-07-28 12:00:00,71.17,71.42,71.1,71.41,174520.0,68.2415,68.4812,68.1743,68.4716,174520.0
2023-07-28 12:30:00,71.41,71.48,71.3,71.36,207574.0,68.4716,68.5387,68.3661,68.4236,207574.0
2023-07-28 13:00:00,71.36,71.37,71.19,71.2,145135.0,68.4236,68.4332,68.2606,68.2702,145135.0
2023-07-28 13:30:00,71.2,71.23,71.0,71.01,230254.0,68.2702,68.299,68.0785,68.088,230254.0
2023-07-28 14:00:00,71.02,71.19,70.98,71.17,163356.0,68.0976,68.2606,68.0593,68.2415,163356.0
2023-07-28 14:30:00,71.16,71.32,71.06,71.26,276555.0,68.2319,68.3853,68.136,68.3278,276555.0
2023-07-28 15:00:00,71.26,71.35,71.21,71.28,271447.0,68.3278,68.414,68.2798,68.3469,271447.0
2023-07-28 15:30:00,71.28,71.37,71.16,71.33,869978.0,68.3469,68.4332,68.2319,68.3949,869978.0
2023-07-31 09:30:00,71.71,71.89,71.32,71.47,423291.0,68.7592,68.9318,68.3853,68.5291,423291.0
2023-07-31 10:00:00,71.47,71.6,71.31,71.31,268509.0,68.5291,68.6538,68.3757,68.3757,268509.0
2023-07-31 10:30:00,71.34,71.84,71.34,71.82,277065.0,68.4045,68.8839,68.4045,68.8647,277065.0
2023-07-31 11:00:00,71.82,71.9,71.73,71.79,268942.0,68.8647,68.9414,68.7784,68.8359,268942.0
2023-07-31 11:30:00,71.79,72.07,71.69,71.7,245069.0,68.8359,69.1044,68.7401,68.7496,245069.0
2023-07-31 12:00:00,71.71,71.78,71.69,71.77,88962.0,68.7592,68.8264,68.7401,68.8168,88962.0
2023-07-31 12:30:00,71.77,71.78,71.65,71.65,89389.0,68.8168,68.8264,68.7017,68.7017,89389.0
2023-07-31 13:00:00,71.66,71.75,71.63,71.71,94704.0,68.7113,68.7976,68.6825,68.7592,94704.0
2023-07-31 13:30:00,71.71,71.75,71.63,71.67,87687.0,68.7592,68.7976,68.6825,68.7209,87687.0
2023-07-31 14:00:00,71.67,71.68,71.56,71.64,93636.0,68.7209,68.7305,68.6154,68.6921,93636.0
2023-07-31 14:30:00,71.65,71.73,71.62,71.7,107590.0,68.7017,68.7784,68.6729,68.7496,107590.0
2023-07-31 15:00:00,71.7,71.75,71.69,71.73,124861.0,68.7496,68.7976,68.7401,68.7784,124861.0
2023-07-31 15:30:00,71.74,71.77,71.66,71.7,615090.0,68.788,68.8168,68.7113,68.7496,615090.0
2023-08-01 09:30:00,71.28,71.62,71.28,71.61,286446.0,68.3469,68.6729,68.3469,68.6633,286446.0
2023-08-01 10:00:00,71.62,71.69,71.27,71.34,439977.0,68.6729,68.7401,68.3373,68.4045,439977.0
2023-08-01 10:30:00,71.35,71.5,71.34,71.44,200187.0,68.414,68.5579,68.4045,68.5003,200187.0
2023-08-01 11:00:00,71.44,71.48,71.26,71.32,250484.0,68.5003,68.5387,68.3278,68.3853,250484.0
2023-08-01 11:30:00,71.32,71.42,71.27,71.39,183162.0,68.3853,68.4812,68.3373,68.4524,183162.0
2023-08-01 12:00:00,71.39,71.53,71.39,71.42,156311.0,68.4524,68.5866,68.4524,68.4812,156311.0
2023-08-01 12:30:00,71.42,71.5,71.39,71.44,123100.0,68.4812,68.5579,68.4524,68.5003,123100.0
2023-08-01 13:00:00,71.45,71.49,71.39,71.48,96576.0,68.5099,68.5483,68.4524,68.5387,96576.0
2023-08-01 13:30:00,71.47,71.49,71.39,71.41,129820.0,68.5291,68.5483,68.4524,68.4716,129820.0
2023-08-01 14:00:00,71.41,71.47,71.37,71.42,126824.0,68.4716,68.5291,68.4332,68.4812,126824.0
2023-08-01 14:30:00,71.42,71.48,71.41,71.45,131151.0,68.4812,68.5387,68.4716,68.5099,131151.0
2023-08-01 15:00:00,71.45,71.5,71.42,71.5,225351.0,68.5099,68.5579,68.4812,68.5579,225351.0
2023-08-01 15:30:00,71.5,71.53,71.43,71.46,645854.0,68.5579,68.5866,68.4908,68.5195,645854.0
2023-08-02 09:30:00,70.31,70.78,70.31,70.68,649305.0,67.4168,67.8675,67.4168,67.7716,649305.0
2023-08-02 10:00:00,70.68,70.68,70.16,70.23,312402.0,67.7716,67.7716,67.273,67.3401,312402.0
2023-08-02 10:30:00,70.22,70.34,70.19,70.28,298189.0,67.3305,67.4456,67.3018,67.3881,298189.0
2023-08-02 11:00:00,70.28,70.53,70.26,70.5,261455.0,67.3881,67.6278,67.3689,67.599,261455.0
2023-08-02 11:30:00,70.49,70.65,70.49,70.61,236040.0,67.5894,67.7429,67.5894,67.7045,236040.0
2023-08-02 12:00:00,70.6,70.81,70.59,70.7,164740.0,67.6949,67.8963,67.6853,67.7908,164740.0
2023-08-02 12:30:00,70.72,70.96,70.71,70.84,202153.0,67.81,68.0401,67.8004,67.925,202153.0
2023-08-02 13:00:00,70.83,70.87,70.73,70.78,157551.0,67.9154,67.9538,67.8196,67.8675,157551.0
2023-08-02 13:30:00,70.78,70.83,70.68,70.69,280472.0,67.8675,67.9154,67.7716,67.7812,280472.0
2023-08-02 14:00:00,70.7,70.73,70.54,70.57,205705.0,67.7908,67.8196,67.6374,67.6661,205705.0
2023-08-02 14:30:00,70.56,70.6,70.51,70.52,98796.0,67.6566,67.6949,67.6086,67.6182,98796.0
2023-08-02 15:00:00,70.52,70.64,70.52,70.57,390388.0,67.6182,67.7333,67.6182,67.6661,390388.0
2023-08-02 15:30:00,70.57,70.61,70.46,70.49,856203.0,67.6661,67.7045,67.5607,67.5894,856203.0
2023-08-03 09:30:00,68.62,69.36,68.6,69.23,977753.0,65.7964,66.5059,65.7772,66.3813,977753.0
2023-08-03 10:00:00,69.22,69.47,69.18,69.31,772073.0,66.3717,66.6114,66.3333,66.458,772073.0
2023-08-03 10:30:00,69.3,69.56,69.29,69.32,583513.0,66.4484,66.6977,66.4388,66.4676,583513.0
2023-08-03 11:00:00,69.33,69.49,69.23,69.45,365463.0,66.4772,66.6306,66.3813,66.5922,365463.0
2023-08-03 11:30:00,69.47,69.62,69.39,69.56,279735.0,66.6114,66.7552,66.5347,66.6977,279735.0
2023-08-03 12:00:00,69.56,69.71,69.56,69.7,144354.0,66.6977,66.8415,66.6977,66.8319,144354.0
2023-08-03 12:30:00,69.7,69.78,69.67,69.76,153720.0,66.8319,66.9087,66.8032,66.8895,153720.0
2023-08-03 13:00:00,69.75,69.75,69.63,69.64,127990.0,66.8799,66.8799,66.7648,66.7744,127990.0
2023-08-03 13:30:00,69.64,69.68,69.54,69.56,124906.0,66.7744,66.8128,66.6785,66.6977,124906.0
2023-08-03 14:00:00,69.57,69.66,69.52,69.64,163034.0,66.7073,66.7936,66.6594,66.7744,163034.0
2023-08-03 14:30:00,69.64,69.66,69.56,69.61,131304.0,66.7744,66.7936,66.6977,66.7456,131304.0
2023-08-03 15:00:00,69.61,69.68,69.54,69.65,293624.0,66.7456,66.8128,66.6785,66.784,293624.0
2023-08-03 15:30:00,69.65,69.72,69.59,69.67,641266.0,66.784,66.8511,66.7265,66.8032,641266.0
2023-08-04 09:30:00,69.2,69.7,69.17,69.44,583580.0,66.3525,66.8319,66.3238,66.5826,583580.0
2023-08-04 10:00:00,69.44,69.86,69.4,69.78,298391.0,66.5826,66.9854,66.5443,66.9087,298391.0
2023-08-04 10:30:00,69.78,69.86,69.66,69.68,227654.0,66.9087,66.9854,66.7936,66.8128,227654.0
2023-08-04 11:00:00,69.68,69.79,69.58,69.77,230446.0,66.8128,66.9182,66.7169,66.8991,230446.0
2023-08-04 11:30:00,69.78,69.87,69.72,69.79,137371.0,66.9087,66.9949,66.8511,66.9182,137371.0
2023-08-04 12:00:00,69.79,69.84,69.67,69.83,101704.0,66.9182,66.9662,66.8032,66.9566,101704.0
2023-08-04 12:30:00,69.84,69.88,69.76,69.81,90222.0,66.9662,67.0045,66.8895,66.9374,90222.0
2023-08-04 13:00:00,69.81,69.85,69.72,69.77,110245.0,66.9374,66.9758,66.8511,66.8991,110245.0
2023-08-04 13:30:00,69.78,69.91,69.76,69.87,157207.0,66.9087,67.0333,66.8895,66.9949,157207.0
2023-08-04 14:00:00,69.86,69.87,69.52,69.53,137539.0,66.9854,66.9949,66.6594,66.6689,137539.0
2023-08-04 14:30:00,69.53,69.56,69.43,69.43,79910.0,66.6689,66.6977,66.5731,66.5731,79910.0
2023-08-04 15:00:00,69.43,69.49,69.39,69.47,140450.0,66.5731,66.6306,66.5347,66.6114,140450.0
2023-08-04 15:30:00,69.47,69.5,69.31,69.42,395678.0,66.6114,66.6402,66.458,66.5635,395678.0
2023-08-07 09:30:00,69.53,69.72,69.34,69.36,356578.0,66.6689,66.8511,66.4868,66.5059,356578.0
2023-08-07 10:00:00,69.34,69.68,69.29,69.63,279092.0,66.4868,66.8128,66.4388,66.7648,279092.0
2023-08-07 10:30:00,69.62,69.63,69.5,69.52,262071.0,66.7552,66.7648,66.6402,66.6594,262071.0
2023-08-07 11:00:00,69.51,69.71,69.49,69.65,168752.0,66.6498,66.8415,66.6306,66.784,168752.0
2023-08-07 11:30:00,69.65,69.75,69.6,69.72,120566.0,66.784,66.8799,66.7361,66.8511,120566.0
2023-08-07 12:00:00,69.72,69.8,69.71,69.8,101072.0,66.8511,66.9278,66.8415,66.9278,101072.0
2023-08-07 12:30:00,69.79,69.9,69.78,69.9,135135.0,66.9182,67.0237,66.9087,67.0237,135135.0
2023-08-07 13:00:00,69.9,69.95,69.88,69.94,80308.0,67.0237,67.0717,67.0045,67.0621,80308.0
2023-08-07 13:30:00,69.93,69.98,69.9,69.98,85260.0,67.0525,67.1004,67.0237,67.1004,85260.0
2023-08-07 14:00:00,69.98,69.99,69.87,69.9,86482.0,67.1004,67.11,66.9949,67.0237,86482.0
2023-08-07 14:30:00,69.91,69.94,69.87,69.92,82500.0,67.0333,67.0621,66.9949,67.0429,82500.0
2023-08-07 15:00:00,69.92,69.98,69.9,69.9,140760.0,67.0429,67.1004,67.0237,67.0237,140760.0
2023-08-07 15:30:00,69.9,69.97,69.87,69.94,363263.0,67.0237,67.0908,66.9949,67.0621,363263.0
2023-08-08 09:30:00,69.72,70.41,69.69,70.24,798511.0,66.8511,67.5127,66.8224,67.3497,798511.0
2023-08-08 10:00:00,70.26,70.63,70.1,70.32,486398.0,67.3689,67.7237,67.2155,67.4264,486398.0
2023-08-08 10:30:00,70.31,70.42,70.22,70.34,273700.0,67.4168,67.5223,67.3305,67.4456,273700.0
2023-08-08 11:00:00,70.35,70.62,70.28,70.34,375519.0,67.4552,67.7141,67.3881,67.4456,375519.0
2023-08-08 11:30:00,70.34,70.39,70.28,70.36,90607.0,67.4456,67.4936,67.3881,67.4648,90607.0
2023-08-08 12:00:00,70.36,70.39,70.2,70.25,112454.0,67.4648,67.4936,67.3114,67.3593,112454.0
2023-08-08 12:30:00,70.25,70.32,70.1,70.23,111823.0,67.3593,67.4264,67.2155,67.3401,111823.0
2023-08-08 13:00:00,70.23,70.26,70.08,70.13,220175.0,67.3401,67.3689,67.1963,67.2442,220175.0
2023-08-08 13:30:00,70.12,70.29,70.07,70.28,290815.0,67.2347,67.3977,67.1867,67.3881,290815.0
2023-08-08 14:00:00,70.28,70.28,70.17,70.18,164900.0,67.3881,67.3881,67.2826,67.2922,164900.0
2023-08-08 14:30:00,70.19,70.29,70.14,70.28,132681.0,67.3018,67.3977,67.2538,67.3881,132681.0
2023-08-08 15:00:00,70.28,70.46,70.24,70.42,220522.0,67.3881,67.5607,67.3497,67.5223,220522.0
2023-08-08 15:30:00,70.42,70.55,70.36,70.49,657805.0,67.5223,67.647,67.4648,67.5894,657805.0
2023-08-09 09:30:00,70.89,71.56,70.83,71.42,576308.0,67.973,68.6154,67.9154,68.4812,576308.0
2023-08-09 10:00:00,71.41,71.45,71.31,71.4,289309.0,68.4716,68.5099,68.3757,68.462,289309.0
2023-08-09 10:30:00,71.39,71.51,71.33,71.37,320234.0,68.4524,68.5675,68.3949,68.4332,320234.0
2023-08-09 11:00:00,71.36,71.38,71.16,71.25,231559.0,68.4236,68.4428,68.2319,68.3182,231559.0
2023-08-09 11:30:00,71.26,71.31,71.19,71.21,148387.0,68.3278,68.3757,68.2606,68.2798,148387.0
2023-08-09 12:00:00,71.21,71.25,71.06,71.14,98576.0,68.2798,68.3182,68.136,68.2127,98576.0
2023-08-09 12:30:00,71.13,71.22,71.12,71.14,95028.0,68.2031,68.2894,68.1935,68.2127,95028.0
2023-08-09 13:00:00,71.14,71.34,71.12,71.24,125507.0,68.2127,68.4045,68.1935,68.3086,125507.0
2023-08-09 13:30:00,71.25,71.33,71.22,71.32,99110.0,68.3182,68.3949,68.2894,68.3853,99110.0
2023-08-09 14:00:00,71.33,71.4,71.27,71.34,183941.0,68.3949,68.462,68.3373,68.4045,183941.0
2023-08-09 14:30:00,71.35,71.42,71.34,71.36,151259.0,68.414,68.4812,68.4045,68.4236,151259.0
2023-08-09 15:00:00,71.36,71.45,71.33,71.43,209671.0,68.4236,68.5099,68.3949,68.4908,209671.0
2023-08-09 15:30:00,71.43,71.44,71.24,71.28,758826.0,68.4908,68.5003,68.3086,68.3469,758826.0
2023-08-10 09:30:00,71.04,71.29,70.98,71.28,334519.0,68.5671,68.8084,68.5092,68.7988,334519.0
2023-08-10 10:00:00,71.29,71.51,71.28,71.32,327677.0,68.8084,69.0207,68.7988,68.8374,327677.0
2023-08-10 10:30:00,71.33,71.39,71.06,71.1,244611.0,68.847,68.9049,68.5864,68.625,244611.0
2023-08-10 11:00:00,71.1,71.18,70.98,71.15,190914.0,68.625,68.7022,68.5092,68.6733,190914.0
2023-08-10 11:30:00,71.15,71.25,70.87,70.95,166627.0,68.6733,68.7698,68.403,68.4802,166627.0
2023-08-10 12:00:00,70.94,70.97,70.75,70.8,168043.0,68.4706,68.4995,68.2872,68.3355,168043.0
2023-08-10 12:30:00,70.79,70.85,70.67,70.73,226218.0,68.3258,68.3837,68.21,68.2679,226218.0
2023-08-10 13:00:00,70.72,70.74,70.53,70.53,144516.0,68.2582,68.2776,68.0749,68.0749,144516.0
2023-08-10 13:30:00,70.53,70.55,70.4,70.42,157115.0,68.0749,68.0942,67.9494,67.9687,157115.0
2023-08-10 14:00:00,70.42,70.61,70.42,70.54,155751.0,67.9687,68.1521,67.9687,68.0845,155751.0
2023-08-10 14:30:00,70.53,70.65,70.49,70.65,124274.0,68.0749,68.1907,68.0363,68.1907,124274.0
2023-08-10 15:00:00,70.65,70.67,70.45,70.45,216350.0,68.1907,68.21,67.9976,67.9976,216350.0
2023-08-10 15:30:00,70.45,70.49,70.33,70.34,457253.0,67.9976,68.0363,67.8818,67.8915,457253.0
2023-08-11 09:30:00,69.64,70.18,69.53,70.17,397350.0,67.2158,67.737,67.1097,67.7274,397350.0
2023-08-11 10:00:00,70.17,70.44,70.15,70.4,263836.0,67.7274,67.988,67.7081,67.9494,263836.0
2023-08-11 10:30:00,70.4,70.58,70.24,70.24,284880.0,67.9494,68.1231,67.795,67.795,284880.0
2023-08-11 11:00:00,70.24,70.33,70.18,70.24,247991.0,67.795,67.8818,67.737,67.795,247991.0
2023-08-11 11:30:00,70.26,70.36,70.21,70.34,261769.0,67.8143,67.9108,67.766,67.8915,261769.0
2023-08-11 12:00:00,70.34,70.47,70.34,70.36,194979.0,67.8915,68.0169,67.8915,67.9108,194979.0
2023-08-11 12:30:00,70.37,70.4,70.22,70.26,106434.0,67.9204,67.9494,67.7757,67.8143,106434.0
2023-08-11 13:00:00,70.26,70.35,70.19,70.34,91919.0,67.8143,67.9011,67.7467,67.8915,91919.0
2023-08-11 13:30:00,70.34,70.36,70.28,70.33,114706.0,67.8915,67.9108,67.8336,67.8818,114706.0
2023-08-11 14:00:00,70.33,70.49,70.31,70.45,135396.0,67.8818,68.0363,67.8625,67.9976,135396.0
2023-08-11 14:30:00,70.44,70.52,70.44,70.5,109702.0,67.988,68.0652,67.988,68.0459,109702.0
2023-08-11 15:00:00,70.5,70.51,70.4,70.48,162187.0,68.0459,68.0556,67.9494,68.0266,162187.0
2023-08-11 15:30:00,70.48,70.51,70.32,70.39,406505.0,68.0266,68.0556,67.8722,67.9397,406505.0
2023-08-14 09:30:00,70.03,70.39,69.94,70.38,451994.0,67.5923,67.9397,67.5054,67.9301,451994.0
2023-08-14 10:00:00,70.38,70.6,70.25,70.54,470275.0,67.9301,68.1424,67.8046,68.0845,470275.0
2023-08-14 10:30:00,70.55,70.71,70.45,70.49,459747.0,68.0942,68.2486,67.9976,68.0363,459747.0
2023-08-14 11:00:00,70.49,70.73,70.44,70.67,204290.0,68.0363,68.2679,67.988,68.21,204290.0
2023-08-14 11:30:00,70.67,70.83,70.67,70.72,177837.0,68.21,68.3644,68.21,68.2582,177837.0
2023-08-14 12:00:00,70.71,70.84,70.69,70.72,103764.0,68.2486,68.3741,68.2293,68.2582,103764.0
2023-08-14 12:30:00,70.71,70.81,70.66,70.78,96487.0,68.2486,68.3451,68.2003,68.3162,96487.0
2023-08-14 13:00:00,70.78,70.87,70.78,70.81,102181.0,68.3162,68.403,68.3162,68.3451,102181.0
2023-08-14 13:30:00,70.81,70.83,70.74,70.77,93830.0,68.3451,68.3644,68.2776,68.3065,93830.0
2023-08-14 14:00:00,70.78,70.85,70.75,70.83,106220.0,68.3162,68.3837,68.2872,68.3644,106220.0
2023-08-14 14:30:00,70.84,70.86,70.8,70.82,132908.0,68.3741,68.3934,68.3355,68.3548,132908.0
2023-08-14 15:00:00,70.81,70.91,70.8,70.89,210646.0,68.3451,68.4416,68.3355,68.4223,210646.0
2023-08-14 15:30:00,70.89,70.9,70.79,70.85,375739.0,68.4223,68.432,68.3258,68.3837,375739.0
2023-08-15 09:30:00,69.94,70.12,69.7,69.87,645697.0,67.5054,67.6791,67.2738,67.4378,645697.0
2023-08-15 10:00:00,69.89,69.92,69.39,69.49,445879.0,67.4571,67.4861,66.9745,67.0711,445879.0
2023-08-15 10:30:00,69.49,69.52,69.34,69.44,330139.0,67.0711,67.1,66.9263,67.0228,330139.0
2023-08-15 11:00:00,69.45,69.64,69.43,69.57,285065.0,67.0325,67.2158,67.0132,67.1483,285065.0
2023-08-15 11:30:00,69.6,69.63,69.52,69.59,295875.0,67.1772,67.2062,67.1,67.1676,295875.0
2023-08-15 12:00:00,69.6,69.63,69.51,69.59,115058.0,67.1772,67.2062,67.0904,67.1676,115058.0
2023-08-15 12:30:00,69.59,69.61,69.47,69.51,114221.0,67.1676,67.1869,67.0518,67.0904,114221.0
2023-08-15 13:00:00,69.5,69.58,69.47,69.56,66515.0,67.0807,67.1579,67.0518,67.1386,66515.0
2023-08-15 13:30:00,69.56,69.59,69.47,69.58,101641.0,67.1386,67.1676,67.0518,67.1579,101641.0
2023-08-15 14:00:00,69.58,69.61,69.5,69.53,170615.0,67.1579,67.1869,67.0807,67.1097,170615.0
2023-08-15 14:30:00,69.53,69.61,69.51,69.53,96852.0,67.1097,67.1869,67.0904,67.1097,96852.0
2023-08-15 15:00:00,69.52,69.59,69.46,69.47,201252.0,67.1,67.1676,67.0421,67.0518,201252.0
2023-08-15 15:30:00,69.48,69.55,69.39,69.51,452276.0,67.0614,67.129,66.9745,67.0904,452276.0
2023-08-16 09:30:00,68.95,69.6,68.91,69.48,761609.0,66.5499,67.1772,66.5113,67.0614,761609.0
2023-08-16 10:00:00,69.47,70.03,69.46,69.95,568916.0,67.0518,67.5923,67.0421,67.515,568916.0
2023-08-16 10:30:00,69.95,69.97,69.64,69.81,360731.0,67.515,67.5344,67.2158,67.3799,360731.0
2023-08-16 11:00:00,69.81,69.87,69.63,69.72,218080.0,67.3799,67.4378,67.2062,67.2931,218080.0
2023-08-16 11:30:00,69.72,69.95,69.71,69.89,187227.0,67.2931,67.515,67.2834,67.4571,187227.0
2023-08-16 12:00:00,69.9,69.93,69.77,69.82,94904.0,67.4668,67.4957,67.3413,67.3896,94904.0
2023-08-16 12:30:00,69.83,69.87,69.74,69.76,98407.0,67.3992,67.4378,67.3124,67.3317,98407.0
2023-08-16 13:00:00,69.76,69.77,69.62,69.72,106056.0,67.3317,67.3413,67.1965,67.2931,106056.0
2023-08-16 13:30:00,69.71,69.95,69.68,69.94,179908.0,67.2834,67.515,67.2544,67.5054,179908.0
2023-08-16 14:00:00,69.94,69.98,69.74,69.9,205324.0,67.5054,67.544,67.3124,67.4668,205324.0
2023-08-16 14:30:00,69.9,69.94,69.76,69.81,140564.0,67.4668,67.5054,67.3317,67.3799,140564.0
2023-08-16 15:00:00,69.8,69.82,69.58,69.64,342380.0,67.3703,67.3896,67.1579,67.2158,342380.0
2023-08-16 15:30:00,69.64,69.78,69.63,69.69,652402.0,67.2158,67.351,67.2062,67.2641,652402.0
2023-08-17 09:30:00,69.24,69.77,69.22,69.46,783045.0,66.8298,67.3413,66.8105,67.0421,783045.0
2023-08-17 10:00:00,69.45,69.59,69.37,69.45,692548.0,67.0325,67.1676,66.9552,67.0325,692548.0
2023-08-17 10:30:00,69.45,69.5,69.3,69.49,509118.0,67.0325,67.0807,66.8877,67.0711,509118.0
2023-08-17 11:00:00,69.48,69.53,69.33,69.41,652043.0,67.0614,67.1097,66.9166,66.9938,652043.0
2023-08-17 11:30:00,69.41,69.63,69.4,69.62,281790.0,66.9938,67.2062,66.9842,67.1965,281790.0
2023-08-17 12:00:00,69.62,69.66,69.5,69.6,113348.0,67.1965,67.2351,67.0807,67.1772,113348.0
2023-08-17 12:30:00,69.6,69.69,69.55,69.67,181551.0,67.1772,67.2641,67.129,67.2448,181551.0
2023-08-17 13:00:00,69.67,69.68,69.5,69.53,168329.0,67.2448,67.2544,67.0807,67.1097,168329.0
2023-08-17 13:30:00,69.53,69.55,69.35,69.37,192362.0,67.1097,67.129,66.9359,66.9552,192362.0
2023-08-17 14:00:00,69.36,69.37,69.21,69.33,128317.0,66.9456,66.9552,66.8008,66.9166,128317.0
2023-08-17 14:30:00,69.33,69.33,69.17,69.2,175480.0,66.9166,66.9166,66.7622,66.7912,175480.0
2023-08-17 15:00:00,69.2,69.26,69.13,69.23,228199.0,66.7912,66.8491,66.7236,66.8201,228199.0
2023-08-17 15:30:00,69.22,69.29,69.12,69.12,525183.0,66.8105,66.878,66.7139,66.7139,525183.0
2023-08-18 09:30:00,68.38,68.54,68.15,68.19,733511.0,65.9997,66.1541,65.7777,65.8163,733511.0
2023-08-18 10:00:00,68.18,68.35,68.1,68.33,631271.0,65.8067,65.9707,65.7294,65.9514,631271.0
2023-08-18 10:30:00,68.32,68.44,68.22,68.44,541908.0,65.9418,66.0576,65.8453,66.0576,541908.0
2023-08-18 11:00:00,68.44,68.66,68.43,68.56,429600.0,66.0576,66.27,66.048,66.1734,429600.0
2023-08-18 11:30:00,68.55,68.61,68.47,68.52,497421.0,66.1638,66.2217,66.0866,66.1348,497421.0
2023-08-18 12:00:00,68.51,68.51,68.26,68.31,460169.0,66.1252,66.1252,65.8839,65.9321,460169.0
2023-08-18 12:30:00,68.31,68.78,68.29,68.69,715057.0,65.9321,66.3858,65.9128,66.2989,715057.0
2023-08-18 13:00:00,68.69,68.69,68.23,68.28,179459.0,66.2989,66.2989,65.8549,65.9032,179459.0
2023-08-18 13:30:00,68.29,68.49,68.23,68.45,309062.0,65.9128,66.1059,65.8549,66.0673,309062.0
2023-08-18 14:00:00,68.45,68.56,68.34,68.36,413622.0,66.0673,66.1734,65.9611,65.9804,413622.0
2023-08-18 14:30:00,68.36,68.42,68.28,68.31,333302.0,65.9804,66.0383,65.9032,65.9321,333302.0
2023-08-18 15:00:00,68.3,68.5,68.23,68.48,384927.0,65.9225,66.1155,65.8549,66.0962,384927.0
2023-08-18 15:30:00,68.48,68.67,68.42,68.45,675692.0,66.0962,66.2796,66.0383,66.0673,675692.0
2023-08-21 09:30:00,68.98,69.04,68.77,68.93,408548.0,66.5788,66.6367,66.3761,66.5306,408548.0
2023-08-21 10:00:00,68.95,68.97,68.75,68.81,281152.0,66.5499,66.5692,66.3568,66.4147,281152.0
2023-08-21 10:30:00,68.79,68.8,68.57,68.6,232243.0,66.3954,66.4051,66.1831,66.212,232243.0
2023-08-21 11:00:00,68.59,68.65,68.52,68.59,209370.0,66.2024,66.2603,66.1348,66.2024,209370.0
2023-08-21 11:30:00,68.59,68.78,68.54,68.73,189614.0,66.2024,66.3858,66.1541,66.3375,189614.0
2023-08-21 12:00:00,68.73,68.97,68.72,68.96,69497.0,66.3375,66.5692,66.3279,66.5595,69497.0
2023-08-21 12:30:00,68.96,68.98,68.85,68.97,106787.0,66.5595,66.5788,66.4533,66.5692,106787.0
2023-08-21 13:00:00,68.98,69.09,68.93,69.05,109609.0,66.5788,66.685,66.5306,66.6464,109609.0
2023-08-21 13:30:00,69.06,69.14,69.03,69.05,113219.0,66.656,66.7332,66.6271,66.6464,113219.0
2023-08-21 14:00:00,69.05,69.08,68.97,68.97,111667.0,66.6464,66.6753,66.5692,66.5692,111667.0
2023-08-21 14:30:00,68.97,69.04,68.92,68.95,94550.0,66.5692,66.6367,66.5209,66.5499,94550.0
2023-08-21 15:00:00,68.95,69.01,68.91,68.95,321791.0,66.5499,66.6078,66.5113,66.5499,321791.0
2023-08-21 15:30:00,68.95,69.01,68.87,68.88,782741.0,66.5499,66.6078,66.4726,66.4823,782741.0
2023-08-22 09:30:00,68.81,68.84,68.4,68.4,329431.0,66.4147,66.4437,66.019,66.019,329431.0
2023-08-22 10:00:00,68.4,68.59,68.39,68.44,318383.0,66.019,66.2024,66.0094,66.0576,318383.0
2023-08-22 10:30:00,68.43,68.75,68.38,68.69,334746.0,66.048,66.3568,65.9997,66.2989,334746.0
2023-08-22 11:00:00,68.69,68.87,68.58,68.86,307909.0,66.2989,66.4726,66.1927,66.463,307909.0
2023-08-22 11:30:00,68.86,68.88,68.72,68.82,220836.0,66.463,66.4823,66.3279,66.4244,220836.0
2023-08-22 12:00:00,68.82,68.88,68.78,68.87,98608.0,66.4244,66.4823,66.3858,66.4726,98608.0
2023-08-22 12:30:00,68.88,68.97,68.83,68.89,154709.0,66.4823,66.5692,66.434,66.4919,154709.0
2023-08-22 13:00:00,68.88,68.9,68.75,68.84,188077.0,66.4823,66.5016,66.3568,66.4437,188077.0
2023-08-22 13:30:00,68.84,68.87,68.71,68.76,139404.0,66.4437,66.4726,66.3182,66.3665,139404.0
2023-08-22 14:00:00,68.76,68.82,68.73,68.81,84368.0,66.3665,66.4244,66.3375,66.4147,84368.0
2023-08-22 14:30:00,68.81,68.89,68.81,68.87,148161.0,66.4147,66.4919,66.4147,66.4726,148161.0
2023-08-22 15:00:00,68.86,68.97,68.77,68.78,207295.0,66.463,66.5692,66.3761,66.3858,207295.0
2023-08-22 15:30:00,68.77,68.81,68.61,68.79,432632.0,66.3761,66.4147,66.2217,66.3954,432632.0
2023-08-23 09:30:00,68.68,68.79,68.38,68.45,545559.0,66.2893,66.3954,65.9997,66.0673,545559.0
2023-08-23 10:00:00,68.45,68.76,68.45,68.73,500710.0,66.0673,66.3665,66.0673,66.3375,500710.0
2023-08-23 10:30:00,68.74,68.9,68.64,68.88,409958.0,66.3472,66.5016,66.2507,66.4823,409958.0
2023-08-23 11:00:00,68.89,69.12,68.85,69.09,297928.0,66.4919,66.7139,66.4533,66.685,297928.0
2023-08-23 11:30:00,69.1,69.16,68.93,68.95,184477.0,66.6946,66.7525,66.5306,66.5499,184477.0
2023-08-23 12:00:00,68.96,69.01,68.88,69.0,72456.0,66.5595,66.6078,66.4823,66.5981,72456.0
2023-08-23 12:30:00,69.0,69.07,68.99,69.0,55400.0,66.5981,66.6657,66.5885,66.5981,55400.0
2023-08-23 13:00:00,68.99,69.18,68.99,69.17,104740.0,66.5885,66.7719,66.5885,66.7622,104740.0
2023-08-23 13:30:00,69.17,69.21,69.1,69.11,98176.0,66.7622,66.8008,66.6946,66.7043,98176.0
2023-08-23 14:00:00,69.1,69.11,69.03,69.04,91312.0,66.6946,66.7043,66.6271,66.6367,91312.0
2023-08-23 14:30:00,69.03,69.05,68.99,69.02,93662.0,66.6271,66.6464,66.5885,66.6174,93662.0
2023-08-23 15:00:00,69.02,69.12,68.98,69.09,167235.0,66.6174,66.7139,66.5788,66.685,167235.0
2023-08-23 15:30:00,69.09,69.16,69.04,69.11,488857.0,66.685,66.7525,66.6367,66.7043,488857.0
2023-08-24 09:30:00,68.83,69.14,68.65,69.11,363415.0,66.434,66.7332,66.2603,66.7043,363415.0
2023-08-24 10:00:00,69.12,69.15,68.67,68.67,251918.0,66.7139,66.7429,66.2796,66.2796,251918.0
2023-08-24 10:30:00,68.67,68.74,68.56,68.67,241313.0,66.2796,66.3472,66.1734,66.2796,241313.0
2023-08-24 11:00:00,68.67,68.75,68.58,68.72,344359.0,66.2796,66.3568,66.1927,66.3279,344359.0
2023-08-24 11:30:00,68.72,68.72,68.44,68.45,87708.0,66.3279,66.3279,66.0576,66.0673,87708.0
2023-08-24 12:00:00,68.44,68.5,68.27,68.28,133775.0,66.0576,66.1155,65.8935,65.9032,133775.0
2023-08-24 12:30:00,68.27,68.32,68.15,68.21,142258.0,65.8935,65.9418,65.7777,65.8356,142258.0
2023-08-24 13:00:00,68.21,68.25,68.1,68.13,102244.0,65.8356,65.8742,65.7294,65.7584,102244.0
2023-08-24 13:30:00,68.13,68.2,68.12,68.15,101768.0,65.7584,65.826,65.7488,65.7777,101768.0
2023-08-24 14:00:00,68.16,68.22,68.13,68.15,132492.0,65.7874,65.8453,65.7584,65.7777,132492.0
2023-08-24 14:30:00,68.15,68.24,68.1,68.22,104421.0,65.7777,65.8646,65.7294,65.8453,104421.0
2023-08-24 15:00:00,68.22,68.29,68.18,68.18,221308.0,65.8453,65.9128,65.8067,65.8067,221308.0
2023-08-24 15:30:00,68.19,68.2,67.89,67.9,535096.0,65.8163,65.826,65.5268,65.5364,535096.0
2023-08-25 09:30:00,68.04,68.21,67.83,67.88,293744.0,65.6715,65.8356,65.4688,65.5171,293744.0
2023-08-25 10:00:00,67.89,68.06,67.54,67.58,332102.0,65.5268,65.6908,65.1889,65.2275,332102.0
2023-08-25 10:30:00,67.58,67.58,67.26,67.35,314923.0,65.2275,65.2275,64.9187,65.0056,314923.0
2023-08-25 11:00:00,67.34,67.72,67.3,67.72,467022.0,64.9959,65.3627,64.9573,65.3627,467022.0
2023-08-25 11:30:00,67.72,67.94,67.62,67.87,273186.0,65.3627,65.575,65.2662,65.5075,273186.0
2023-08-25 12:00:00,67.86,68.11,67.85,68.02,145732.0,65.4978,65.7391,65.4882,65.6522,145732.0
2023-08-25 12:30:00,68.02,68.08,67.99,68.06,109840.0,65.6522,65.7101,65.6233,65.6908,109840.0
2023-08-25 13:00:00,68.04,68.11,67.97,68.04,112817.0,65.6715,65.7391,65.604,65.6715,112817.0
2023-08-25 13:30:00,68.04,68.12,67.96,68.12,102841.0,65.6715,65.7488,65.5943,65.7488,102841.0
2023-08-25 14:00:00,68.12,68.32,68.09,68.31,135736.0,65.7488,65.9418,65.7198,65.9321,135736.0
2023-08-25 14:30:00,68.31,68.4,68.3,68.31,127156.0,65.9321,66.019,65.9225,65.9321,127156.0
2023-08-25 15:00:00,68.32,68.4,68.27,68.38,154758.0,65.9418,66.019,65.8935,65.9997,154758.0
2023-08-25 15:30:00,68.38,68.45,68.25,68.26,337175.0,65.9997,66.0673,65.8742,65.8839,337175.0
2023-08-28 09:30:00,68.6,68.71,68.45,68.65,307094.0,66.212,66.3182,66.0673,66.2603,307094.0
2023-08-28 10:00:00,68.65,68.68,68.53,68.67,135025.0,66.2603,66.2893,66.1445,66.2796,135025.0
2023-08-28 10:30:00,68.68,68.75,68.52,68.61,140566.0,66.2893,66.3568,66.1348,66.2217,140566.0
2023-08-28 11:00:00,68.61,68.62,68.43,68.44,76158.0,66.2217,66.2313,66.048,66.0576,76158.0
2023-08-28 11:30:00,68.45,68.49,68.37,68.42,84112.0,66.0673,66.1059,65.99,66.0383,84112.0
2023-08-28 12:00:00,68.43,68.51,68.37,68.51,91332.0,66.048,66.1252,65.99,66.1252,91332.0
2023-08-28 12:30:00,68.5,68.53,68.48,68.51,47773.0,66.1155,66.1445,66.0962,66.1252,47773.0
2023-08-28 13:00:00,68.52,68.55,68.44,68.47,83203.0,66.1348,66.1638,66.0576,66.0866,83203.0
2023-08-28 13:30:00,68.47,68.51,68.32,68.34,75734.0,66.0866,66.1252,65.9418,65.9611,75734.0
2023-08-28 14:00:00,68.33,68.38,68.31,68.35,55735.0,65.9514,65.9997,65.9321,65.9707,55735.0
2023-08-28 14:30:00,68.34,68.41,68.34,68.39,45180.0,65.9611,66.0287,65.9611,66.0094,45180.0
2023-08-28 15:00:00,68.4,68.54,68.39,68.53,69766.0,66.019,66.1541,66.0094,66.1445,69766.0
2023-08-28 15:30:00,68.53,68.68,68.5,68.63,307847.0,66.1445,66.2893,66.1155,66.241,307847.0
2023-08-29 09:30:00,68.37,68.87,68.34,68.76,339752.0,65.99,66.4726,65.9611,66.3665,339752.0
2023-08-29 10:00:00,68.77,68.94,68.72,68.79,274719.0,66.3761,66.5402,66.3279,66.3954,274719.0
2023-08-29 10:30:00,68.79,68.79,68.47,68.52,225396.0,66.3954,66.3954,66.0866,66.1348,225396.0
2023-08-29 11:00:00,68.52,68.79,68.4,68.78,217079.0,66.1348,66.3954,66.019,66.3858,217079.0
2023-08-29 11:30:00,68.78,68.89,68.76,68.86,114787.0,66.3858,66.4919,66.3665,66.463,114787.0
2023-08-29 12:00:00,68.86,68.92,68.79,68.91,50235.0,66.463,66.5209,66.3954,66.5113,50235.0
2023-08-29 12:30:00,68.9,68.97,68.85,68.97,49842.0,66.5016,66.5692,66.4533,66.5692,49842.0
2023-08-29 13:00:00,68.98,68.99,68.9,68.94,76369.0,66.5788,66.5885,66.5016,66.5402,76369.0
2023-08-29 13:30:00,68.94,69.03,68.93,68.98,69750.0,66.5402,66.6271,66.5306,66.5788,69750.0
2023-08-29 14:00:00,68.98,69.02,68.95,68.98,64397.0,66.5788,66.6174,66.5499,66.5788,64397.0
2023-08-29 14:30:00,68.99,69.04,68.98,69.01,67392.0,66.5885,66.6367,66.5788,66.6078,67392.0
2023-08-29 15:00:00,69.0,69.09,68.93,69.08,133125.0,66.5981,66.685,66.5306,66.6753,133125.0
2023-08-29 15:30:00,69.09,69.17,69.06,69.13,281479.0,66.685,66.7622,66.656,66.7236,281479.0
2023-08-30 09:30:00,69.46,69.58,69.37,69.4,256819.0,67.0421,67.1579,66.9552,66.9842,256819.0
2023-08-30 10:00:00,69.37,69.43,69.14,69.14,273800.0,66.9552,67.0132,66.7332,66.7332,273800.0
2023-08-30 10:30:00,69.14,69.21,69.04,69.15,143979.0,66.7332,66.8008,66.6367,66.7429,143979.0
2023-08-30 11:00:00,69.15,69.19,68.98,69.03,224096.0,66.7429,66.7815,66.5788,66.6271,224096.0
2023-08-30 11:30:00,69.03,69.04,68.87,68.98,213541.0,66.6271,66.6367,66.4726,66.5788,213541.0
2023-08-30 12:00:00,68.98,69.04,68.94,69.04,95943.0,66.5788,66.6367,66.5402,66.6367,95943.0
2023-08-30 12:30:00,69.03,69.03,68.84,68.9,111821.0,66.6271,66.6271,66.4437,66.5016,111821.0
2023-08-30 13:00:00,68.89,68.94,68.87,68.9,70618.0,66.4919,66.5402,66.4726,66.5016,70618.0
2023-08-30 13:30:00,68.9,68.92,68.83,68.91,72801.0,66.5016,66.5209,66.434,66.5113,72801.0
2023-08-30 14:00:00,68.91,68.93,68.79,68.8,121954.0,66.5113,66.5306,66.3954,66.4051,121954.0
2023-08-30 14:30:00,68.8,68.84,68.79,68.83,158388.0,66.4051,66.4437,66.3954,66.434,158388.0
2023-08-30 15:00:00,68.83,68.89,68.79,68.84,200864.0,66.434,66.4919,66.3954,66.4437,200864.0
2023-08-30 15:30:00,68.84,68.89,68.81,68.87,378986.0,66.4437,66.4919,66.4147,66.4726,378986.0
2023-08-31 09:30:00,68.99,68.99,68.67,68.81,269587.0,66.5885,66.5885,66.2796,66.4147,269587.0
2023-08-31 10:00:00,68.81,68.85,68.68,68.85,220133.0,66.4147,66.4533,66.2893,66.4533,220133.0
2023-08-31 10:30:00,68.85,68.85,68.59,68.6,214732.0,66.4533,66.4533,66.2024,66.212,214732.0
2023-08-31 11:00:00,68.59,68.63,68.34,68.37,221586.0,66.2024,66.241,65.9611,65.99,221586.0
2023-08-31 11:30:00,68.37,68.37,68.07,68.15,316361.0,65.99,65.99,65.7005,65.7777,316361.0
2023-08-31 12:00:00,68.15,68.2,68.0,68.19,164786.0,65.7777,65.826,65.6329,65.8163,164786.0
2023-08-31 12:30:00,68.19,68.25,68.15,68.23,66053.0,65.8163,65.8742,65.7777,65.8549,66053.0
2023-08-31 13:00:00,68.22,68.23,68.11,68.2,92978.0,65.8453,65.8549,65.7391,65.826,92978.0
2023-08-31 13:30:00,68.2,68.2,68.06,68.09,67465.0,65.826,65.826,65.6908,65.7198,67465.0
2023-08-31 14:00:00,68.09,68.18,68.07,68.16,94337.0,65.7198,65.8067,65.7005,65.7874,94337.0
2023-08-31 14:30:00,68.16,68.19,67.86,67.89,178461.0,65.7874,65.8163,65.4978,65.5268,178461.0
2023-08-31 15:00:00,67.89,67.95,67.77,67.78,449861.0,65.5268,65.5847,65.4109,65.4206,449861.0
2023-08-31 15:30:00,67.78,67.96,67.76,67.81,743753.0,65.4206,65.5943,65.4013,65.4495,743753.0
2023-09-01 09:30:00,68.4,68.51,68.1,68.2,303385.0,66.019,66.1252,65.7294,65.826,303385.0
2023-09-01 10:00:00,68.18,68.33,68.06,68.25,355834.0,65.8067,65.9514,65.6908,65.8742,355834.0
2023-09-01 10:30:00,68.25,68.25,68.12,68.17,159515.0,65.8742,65.8742,65.7488,65.797,159515.0
2023-09-01 11:00:00,68.16,68.18,67.95,67.96,107814.0,65.7874,65.8067,65.5847,65.5943,107814.0
2023-09-01 11:30:00,67.95,68.04,67.88,68.01,106906.0,65.5847,65.6715,65.5171,65.6426,106906.0
2023-09-01 12:00:00,68.0,68.2,67.99,68.17,56031.0,65.6329,65.826,65.6233,65.797,56031.0
2023-09-01 12:30:00,68.18,68.21,68.13,68.14,75913.0,65.8067,65.8356,65.7584,65.7681,75913.0
2023-09-01 13:00:00,68.13,68.17,68.1,68.16,50588.0,65.7584,65.797,65.7294,65.7874,50588.0
2023-09-01 13:30:00,68.17,68.21,68.11,68.2,62430.0,65.797,65.8356,65.7391,65.826,62430.0
2023-09-01 14:00:00,68.2,68.23,68.18,68.21,88317.0,65.826,65.8549,65.8067,65.8356,88317.0
2023-09-01 14:30:00,68.21,68.25,68.19,68.19,78952.0,65.8356,65.8742,65.8163,65.8163,78952.0
2023-09-01 15:00:00,68.2,68.2,68.15,68.19,97107.0,65.826,65.826,65.7777,65.8163,97107.0
2023-09-01 15:30:00,68.19,68.22,68.11,68.15,287176.0,65.8163,65.8453,65.7391,65.7777,287176.0
2023-09-05 09:30:00,68.35,68.36,67.8,68.19,267145.0,65.9707,65.9804,65.4399,65.8163,267145.0
2023-09-05 10:00:00,68.19,68.35,68.12,68.34,276811.0,65.8163,65.9707,65.7488,65.9611,276811.0
2023-09-05 10:30:00,68.32,68.32,68.01,68.03,223796.0,65.9418,65.9418,65.6426,65.6619,223796.0
2023-09-05 11:00:00,68.03,68.1,68.0,68.03,256324.0,65.6619,65.7294,65.6329,65.6619,256324.0
2023-09-05 11:30:00,68.03,68.13,68.01,68.03,84255.0,65.6619,65.7584,65.6426,65.6619,84255.0
2023-09-05 12:00:00,68.03,68.07,67.96,67.97,47620.0,65.6619,65.7005,65.5943,65.604,47620.0
2023-09-05 12:30:00,67.96,68.0,67.9,67.91,58199.0,65.5943,65.6329,65.5364,65.5461,58199.0
2023-09-05 13:00:00,67.91,67.92,67.84,67.92,58627.0,65.5461,65.5557,65.4785,65.5557,58627.0
2023-09-05 13:30:00,67.92,67.94,67.76,67.76,91688.0,65.5557,65.575,65.4013,65.4013,91688.0
2023-09-05 14:00:00,67.77,67.82,67.73,67.77,74547.0,65.4109,65.4592,65.3723,65.4109,74547.0
2023-09-05 14:30:00,67.78,67.8,67.7,67.73,56573.0,65.4206,65.4399,65.3434,65.3723,56573.0
2023-09-05 15:00:00,67.73,67.74,67.58,67.7,105474.0,65.3723,65.382,65.2275,65.3434,105474.0
2023-09-05 15:30:00,67.7,67.83,67.61,67.64,346636.0,65.3434,65.4688,65.2565,65.2855,346636.0
2023-09-06 09:30:00,67.28,67.34,66.76,66.92,582175.0,64.938,64.9959,64.4361,64.5905,582175.0
2023-09-06 10:00:00,66.91,67.0,66.61,66.62,254922.0,64.5809,64.6677,64.2913,64.301,254922.0
2023-09-06 10:30:00,66.61,66.82,66.6,66.8,191720.0,64.2913,64.494,64.2817,64.4747,191720.0
2023-09-06 11:00:00,66.81,66.9,66.76,66.85,176090.0,64.4844,64.5712,64.4361,64.523,176090.0
2023-09-06 11:30:00,66.84,66.87,66.78,66.81,101149.0,64.5133,64.5423,64.4554,64.4844,101149.0
2023-09-06 12:00:00,66.8,66.8,66.72,66.76,66835.0,64.4747,64.4747,64.3975,64.4361,66835.0
2023-09-06 12:30:00,66.76,66.77,66.68,66.76,134426.0,64.4361,64.4457,64.3589,64.4361,134426.0
2023-09-06 13:00:00,66.76,66.89,66.71,66.83,112508.0,64.4361,64.5616,64.3878,64.5037,112508.0
2023-09-06 13:30:00,66.83,67.1,66.83,67.09,426785.0,64.5037,64.7643,64.5037,64.7546,426785.0
2023-09-06 14:00:00,67.09,67.13,66.96,67.09,299045.0,64.7546,64.7932,64.6291,64.7546,299045.0
2023-09-06 14:30:00,67.08,67.15,67.05,67.07,137392.0,64.745,64.8125,64.716,64.7353,137392.0
2023-09-06 15:00:00,67.08,67.09,67.02,67.04,228381.0,64.745,64.7546,64.687,64.7063,228381.0
2023-09-06 15:30:00,67.04,67.16,66.94,67.01,519113.0,64.7063,64.8222,64.6098,64.6774,519113.0
2023-09-07 09:30:00,67.34,67.53,67.29,67.44,324841.0,64.9959,65.1793,64.9476,65.0924,324841.0
2023-09-07 10:00:00,67.44,67.72,67.44,67.56,241702.0,65.0924,65.3627,65.0924,65.2082,241702.0
2023-09-07 10:30:00,67.56,67.84,67.44,67.81,221219.0,65.2082,65.4785,65.0924,65.4495,221219.0
2023-09-07 11:00:00,67.82,68.1,67.79,68.03,244895.0,65.4592,65.7294,65.4302,65.6619,244895.0
2023-09-07 11:30:00,68.03,68.26,68.01,68.2,154279.0,65.6619,65.8839,65.6426,65.826,154279.0
2023-09-07 12:00:00,68.2,68.24,68.15,68.23,62344.0,65.826,65.8646,65.7777,65.8549,62344.0
2023-09-07 12:30:00,68.23,68.24,68.1,68.13,75028.0,65.8549,65.8646,65.7294,65.7584,75028.0
2023-09-07 13:00:00,68.12,68.17,68.05,68.14,131338.0,65.7488,65.797,65.6812,65.7681,131338.0
2023-09-07 13:30:00,68.14,68.16,68.0,68.01,61748.0,65.7681,65.7874,65.6329,65.6426,61748.0
2023-09-07 14:00:00,68.01,68.02,67.95,67.98,78096.0,65.6426,65.6522,65.5847,65.6136,78096.0
2023-09-07 14:30:00,67.98,68.01,67.94,68.0,75137.0,65.6136,65.6426,65.575,65.6329,75137.0
2023-09-07 15:00:00,68.0,68.03,67.95,68.03,87933.0,65.6329,65.6619,65.5847,65.6619,87933.0
2023-09-07 15:30:00,68.03,68.1,67.95,68.0,344074.0,65.6619,65.7294,65.5847,65.6329,344074.0
2023-09-08 09:30:00,68.33,68.46,68.06,68.45,268671.0,65.9514,66.0769,65.6908,66.0673,268671.0
2023-09-08 10:00:00,68.45,68.49,68.27,68.38,258139.0,66.0673,66.1059,65.8935,65.9997,258139.0
2023-09-08 10:30:00,68.39,68.46,68.25,68.27,345327.0,66.0094,66.0769,65.8742,65.8935,345327.0
2023-09-08 11:00:00,68.26,68.39,68.22,68.31,557007.0,65.8839,66.0094,65.8453,65.9321,557007.0
2023-09-08 11:30:00,68.31,68.5,68.22,68.27,358261.0,65.9321,66.1155,65.8453,65.8935,358261.0
2023-09-08 12:00:00,68.26,68.31,68.19,68.2,70062.0,65.8839,65.9321,65.8163,65.826,70062.0
2023-09-08 12:30:00,68.2,68.25,68.17,68.24,126419.0,65.826,65.8742,65.797,65.8646,126419.0
2023-09-08 13:00:00,68.24,68.24,68.13,68.18,64549.0,65.8646,65.8646,65.7584,65.8067,64549.0
2023-09-08 13:30:00,68.18,68.19,68.11,68.16,88240.0,65.8067,65.8163,65.7391,65.7874,88240.0
2023-09-08 14:00:00,68.15,68.17,68.08,68.13,204958.0,65.7777,65.797,65.7101,65.7584,204958.0
2023-09-08 14:30:00,68.13,68.16,68.07,68.13,167168.0,65.7584,65.7874,65.7005,65.7584,167168.0
2023-09-08 15:00:00,68.13,68.17,68.06,68.15,312981.0,65.7584,65.797,65.6908,65.7777,312981.0
2023-09-08 15:30:00,68.15,68.28,68.08,68.23,732156.0,65.7777,65.9032,65.7101,65.8549,732156.0
2023-09-11 09:30:00,65.95,66.33,65.95,66.0,1061751.0,63.6543,64.0211,63.6543,63.7025,1061751.0
2023-09-11 10:00:00,66.0,66.39,65.71,66.37,684264.0,63.7025,64.079,63.4226,64.0597,684264.0
2023-09-11 10:30:00,66.37,66.47,66.18,66.42,406742.0,64.0597,64.1562,63.8763,64.1079,406742.0
2023-09-11 11:00:00,66.42,66.52,66.22,66.5,417308.0,64.1079,64.2044,63.9149,64.1851,417308.0
2023-09-11 11:30:00,66.5,66.59,66.28,66.5,512471.0,64.1851,64.272,63.9728,64.1851,512471.0
2023-09-11 12:00:00,66.5,66.63,66.42,66.45,180290.0,64.1851,64.3106,64.1079,64.1369,180290.0
2023-09-11 12:30:00,66.45,66.49,66.39,66.47,104046.0,64.1369,64.1755,64.079,64.1562,104046.0
2023-09-11 13:00:00,66.47,66.48,66.32,66.48,119978.0,64.1562,64.1658,64.0114,64.1658,119978.0
2023-09-11 13:30:00,66.48,66.48,66.33,66.39,149329.0,64.1658,64.1658,64.0211,64.079,149329.0
2023-09-11 14:00:00,66.39,66.5,66.39,66.5,158759.0,64.079,64.1851,64.079,64.1851,158759.0
2023-09-11 14:30:00,66.5,66.61,66.5,66.58,202523.0,64.1851,64.2913,64.1851,64.2624,202523.0
2023-09-11 15:00:00,66.58,66.62,66.55,66.59,249806.0,64.2624,64.301,64.2334,64.272,249806.0
2023-09-11 15:30:00,66.58,66.6,66.48,66.59,580270.0,64.2624,64.2817,64.1658,64.272,580270.0
2023-09-12 09:30:00,67.16,67.57,67.05,67.22,549231.0,64.8222,65.2179,64.716,64.8801,549231.0
2023-09-12 10:00:00,67.22,67.25,66.99,67.09,334145.0,64.8801,64.909,64.6581,64.7546,334145.0
2023-09-12 10:30:00,67.1,67.38,67.08,67.33,228537.0,64.7643,65.0345,64.745,64.9863,228537.0
2023-09-12 11:00:00,67.32,67.48,67.32,67.48,311610.0,64.9766,65.131,64.9766,65.131,311610.0
2023-09-12 11:30:00,67.48,67.61,67.33,67.42,274879.0,65.131,65.2565,64.9863,65.0731,274879.0
2023-09-12 12:00:00,67.43,67.52,67.42,67.5,102078.0,65.0828,65.1696,65.0731,65.1503,102078.0
2023-09-12 12:30:00,67.51,67.51,67.45,67.46,49696.0,65.16,65.16,65.1021,65.1117,49696.0
2023-09-12 13:00:00,67.46,67.51,67.44,67.47,125456.0,65.1117,65.16,65.0924,65.1214,125456.0
2023-09-12 13:30:00,67.47,67.54,67.45,67.5,138519.0,65.1214,65.1889,65.1021,65.1503,138519.0
2023-09-12 14:00:00,67.49,67.49,67.43,67.48,128565.0,65.1407,65.1407,65.0828,65.131,128565.0
2023-09-12 14:30:00,67.47,67.53,67.45,67.46,117650.0,65.1214,65.1793,65.1021,65.1117,117650.0
2023-09-12 15:00:00,67.45,67.47,67.38,67.45,185372.0,65.1021,65.1214,65.0345,65.1021,185372.0
2023-09-12 15:30:00,67.46,67.51,67.31,67.33,797779.0,65.1117,65.16,64.9669,64.9863,797779.0
2023-09-13 09:30:00,67.19,67.41,67.11,67.31,271912.0,64.8511,65.0635,64.7739,64.9669,271912.0
2023-09-13 10:00:00,67.31,67.34,67.05,67.16,203505.0,64.9669,64.9959,64.716,64.8222,203505.0
2023-09-13 10:30:00,67.16,67.21,67.09,67.11,274616.0,64.8222,64.8704,64.7546,64.7739,274616.0
2023-09-13 11:00:00,67.11,67.11,66.94,67.02,224971.0,64.7739,64.7739,64.6098,64.687,224971.0
2023-09-13 11:30:00,67.01,67.02,66.71,66.71,212025.0,64.6774,64.687,64.3878,64.3878,212025.0
2023-09-13 12:00:00,66.72,66.72,66.62,66.68,103474.0,64.3975,64.3975,64.301,64.3589,103474.0
2023-09-13 12:30:00,66.69,66.7,66.58,66.59,98276.0,64.3685,64.3782,64.2624,64.272,98276.0
2023-09-13 13:00:00,66.59,66.72,66.54,66.7,118452.0,64.272,64.3975,64.2238,64.3782,118452.0
2023-09-13 13:30:00,66.7,66.76,66.65,66.7,163478.0,64.3782,64.4361,64.3299,64.3782,163478.0
2023-09-13 14:00:00,66.7,66.75,66.66,66.69,152359.0,64.3782,64.4264,64.3396,64.3685,152359.0
2023-09-13 14:30:00,66.69,66.72,66.52,66.58,153362.0,64.3685,64.3975,64.2044,64.2624,153362.0
2023-09-13 15:00:00,66.57,66.63,66.49,66.52,206078.0,64.2527,64.3106,64.1755,64.2044,206078.0
2023-09-13 15:30:00,66.52,66.55,66.43,66.47,834895.0,64.2044,64.2334,64.1176,64.1562,834895.0
2023-09-14 09:30:00,66.86,67.31,66.78,67.13,332101.0,64.5326,64.9669,64.4554,64.7932,332101.0
2023-09-14 10:00:00,67.14,67.37,67.11,67.31,215480.0,64.8029,65.0249,64.7739,64.9669,215480.0
2023-09-14 10:30:00,67.31,67.65,67.3,67.61,240712.0,64.9669,65.2951,64.9573,65.2565,240712.0
2023-09-14 11:00:00,67.61,67.76,67.55,67.73,337085.0,65.2565,65.4013,65.1986,65.3723,337085.0
2023-09-14 11:30:00,67.75,67.78,67.65,67.76,162807.0,65.3916,65.4206,65.2951,65.4013,162807.0
2023-09-14 12:00:00,67.75,67.75,67.62,67.75,136466.0,65.3916,65.3916,65.2662,65.3916,136466.0
2023-09-14 12:30:00,67.75,67.97,67.75,67.93,151016.0,65.3916,65.604,65.3916,65.5654,151016.0
2023-09-14 13:00:00,67.94,68.0,67.9,67.97,138856.0,65.575,65.6329,65.5364,65.604,138856.0
2023-09-14 13:30:00,67.97,68.01,67.93,67.96,149901.0,65.604,65.6426,65.5654,65.5943,149901.0
2023-09-14 14:00:00,67.96,67.97,67.88,67.92,187752.0,65.5943,65.604,65.5171,65.5557,187752.0
2023-09-14 14:30:00,67.92,68.04,67.9,67.98,172775.0,65.5557,65.6715,65.5364,65.6136,172775.0
2023-09-14 15:00:00,67.99,68.03,67.91,67.92,357531.0,65.6233,65.6619,65.5461,65.5557,357531.0
2023-09-14 15:30:00,67.92,67.93,67.77,67.78,500062.0,65.5557,65.5654,65.4109,65.4206,500062.0
2023-09-15 09:30:00,68.64,68.9,68.57,68.63,894833.0,66.2507,66.5016,66.1831,66.241,894833.0
2023-09-15 10:00:00,68.64,68.82,68.32,68.32,284389.0,66.2507,66.4244,65.9418,65.9418,284389.0
2023-09-15 10:30:00,68.31,68.53,68.28,68.42,219642.0,65.9321,66.1445,65.9032,66.0383,219642.0
2023-09-15 11:00:00,68.42,68.56,68.36,68.53,329735.0,66.0383,66.1734,65.9804,66.1445,329735.0
2023-09-15 11:30:00,68.54,68.54,68.2,68.25,257842.0,66.1541,66.1541,65.826,65.8742,257842.0
2023-09-15 12:00:00,68.25,68.44,68.23,68.41,107658.0,65.8742,66.0576,65.8549,66.0287,107658.0
2023-09-15 12:30:00,68.42,68.62,68.42,68.59,118589.0,66.0383,66.2313,66.0383,66.2024,118589.0
2023-09-15 13:00:00,68.58,68.58,68.32,68.33,114718.0,66.1927,66.1927,65.9418,65.9514,114718.0
2023-09-15 13:30:00,68.32,68.47,68.31,68.46,149426.0,65.9418,66.0866,65.9321,66.0769,149426.0
2023-09-15 14:00:00,68.45,68.5,68.41,68.44,141686.0,66.0673,66.1155,66.0287,66.0576,141686.0
2023-09-15 14:30:00,68.43,68.49,68.41,68.44,146220.0,66.048,66.1059,66.0287,66.0576,146220.0
2023-09-15 15:00:00,68.44,68.45,68.33,68.34,189612.0,66.0576,66.0673,65.9514,65.9611,189612.0
2023-09-15 15:30:00,68.34,68.39,68.2,68.28,619093.0,65.9611,66.0094,65.826,65.9032,619093.0
2023-09-18 09:30:00,67.74,67.86,66.86,66.96,292419.0,65.382,65.4978,64.5326,64.6291,292419.0
2023-09-18 10:00:00,66.97,66.97,66.62,66.8,354372.0,64.6388,64.6388,64.301,64.4747,354372.0
2023-09-18 10:30:00,66.78,66.86,66.72,66.78,209603.0,64.4554,64.5326,64.3975,64.4554,209603.0
2023-09-18 11:00:00,66.77,66.92,66.75,66.92,219715.0,64.4457,64.5905,64.4264,64.5905,219715.0
2023-09-18 11:30:00,66.92,67.08,66.91,66.98,132597.0,64.5905,64.745,64.5809,64.6484,132597.0
2023-09-18 12:00:00,66.98,67.0,66.9,66.91,113549.0,64.6484,64.6677,64.5712,64.5809,113549.0
2023-09-18 12:30:00,66.92,66.97,66.88,66.91,169479.0,64.5905,64.6388,64.5519,64.5809,169479.0
2023-09-18 13:00:00,66.92,66.99,66.9,66.91,158470.0,64.5905,64.6581,64.5712,64.5809,158470.0
2023-09-18 13:30:00,66.9,66.91,66.78,66.81,130049.0,64.5712,64.5809,64.4554,64.4844,130049.0
2023-09-18 14:00:00,66.81,66.81,66.65,66.66,115238.0,64.4844,64.4844,64.3299,64.3396,115238.0
2023-09-18 14:30:00,66.65,66.69,66.54,66.59,172673.0,64.3299,64.3685,64.2238,64.272,172673.0
2023-09-18 15:00:00,66.59,66.59,66.5,66.51,223512.0,64.272,64.272,64.1851,64.1948,223512.0
2023-09-18 15:30:00,66.51,66.64,66.48,66.64,530752.0,64.1948,64.3203,64.1658,64.3203,530752.0
2023-09-19 09:30:00,66.17,66.52,66.15,66.37,308722.0,63.8666,64.2044,63.8473,64.0597,308722.0
2023-09-19 10:00:00,66.37,66.37,66.03,66.11,262842.0,64.0597,64.0597,63.7315,63.8087,262842.0
2023-09-19 10:30:00,66.11,66.13,65.94,65.97,392611.0,63.8087,63.828,63.6446,63.6736,392611.0
2023-09-19 11:00:00,65.96,66.07,65.82,66.05,282570.0,63.6639,63.7701,63.5288,63.7508,282570.0
2023-09-19 11:30:00,66.05,66.22,65.97,66.15,329484.0,63.7508,63.9149,63.6736,63.8473,329484.0
2023-09-19 12:00:00,66.14,66.22,66.07,66.2,170583.0,63.8377,63.9149,63.7701,63.8956,170583.0
2023-09-19 12:30:00,66.2,66.35,66.15,66.34,78577.0,63.8956,64.0404,63.8473,64.0307,78577.0
2023-09-19 13:00:00,66.34,66.43,66.32,66.43,113822.0,64.0307,64.1176,64.0114,64.1176,113822.0
2023-09-19 13:30:00,66.42,66.6,66.42,66.57,133047.0,64.1079,64.2817,64.1079,64.2527,133047.0
2023-09-19 14:00:00,66.57,66.61,66.52,66.53,142640.0,64.2527,64.2913,64.2044,64.2141,142640.0
2023-09-19 14:30:00,66.53,66.68,66.51,66.65,146489.0,64.2141,64.3589,64.1948,64.3299,146489.0
2023-09-19 15:00:00,66.65,66.66,66.58,66.63,197293.0,64.3299,64.3396,64.2624,64.3106,197293.0
2023-09-19 15:30:00,66.63,66.68,66.6,66.67,334736.0,64.3106,64.3589,64.2817,64.3492,334736.0
2023-09-20 09:30:00,67.97,68.08,67.77,68.0,448459.0,65.604,65.7101,65.4109,65.6329,448459.0
2023-09-20 10:00:00,68.01,68.39,68.01,68.31,236489.0,65.6426,66.0094,65.6426,65.9321,236489.0
2023-09-20 10:30:00,68.31,68.33,68.14,68.2,231597.0,65.9321,65.9514,65.7681,65.826,231597.0
2023-09-20 11:00:00,68.21,68.37,68.14,68.28,205088.0,65.8356,65.99,65.7681,65.9032,205088.0
2023-09-20 11:30:00,68.27,68.43,68.26,68.39,186698.0,65.8935,66.048,65.8839,66.0094,186698.0
2023-09-20 12:00:00,68.39,68.43,68.33,68.36,122282.0,66.0094,66.048,65.9514,65.9804,122282.0
2023-09-20 12:30:00,68.36,68.41,68.31,68.4,147662.0,65.9804,66.0287,65.9321,66.019,147662.0
2023-09-20 13:00:00,68.41,68.43,68.31,68.42,114470.0,66.0287,66.048,65.9321,66.0383,114470.0
2023-09-20 13:30:00,68.42,68.5,68.37,68.49,137594.0,66.0383,66.1155,65.99,66.1059,137594.0
2023-09-20 14:00:00,68.49,68.49,68.09,68.2,200001.0,66.1059,66.1059,65.7198,65.826,200001.0
2023-09-20 14:30:00,68.2,68.4,68.16,68.16,195445.0,65.826,66.019,65.7874,65.7874,195445.0
2023-09-20 15:00:00,68.15,68.15,67.92,68.01,280493.0,65.7777,65.7777,65.5557,65.6426,280493.0
2023-09-20 15:30:00,68.01,68.03,67.89,67.96,533177.0,65.6426,65.6619,65.5268,65.5943,533177.0
2023-09-21 09:30:00,68.09,68.11,67.65,67.69,448949.0,65.7198,65.7391,65.2951,65.3337,448949.0
2023-09-21 10:00:00,67.69,67.92,67.65,67.87,210624.0,65.3337,65.5557,65.2951,65.5075,210624.0
2023-09-21 10:30:00,67.87,67.91,67.46,67.49,220463.0,65.5075,65.5461,65.1117,65.1407,220463.0
2023-09-21 11:00:00,67.5,67.59,67.43,67.5,232688.0,65.1503,65.2372,65.0828,65.1503,232688.0
2023-09-21 11:30:00,67.48,67.5,67.33,67.41,159580.0,65.131,65.1503,64.9863,65.0635,159580.0
2023-09-21 12:00:00,67.41,67.51,67.41,67.49,125125.0,65.0635,65.16,65.0635,65.1407,125125.0
2023-09-21 12:30:00,67.49,67.51,67.44,67.44,116029.0,65.1407,65.16,65.0924,65.0924,116029.0
2023-09-21 13:00:00,67.44,67.49,67.36,67.47,97669.0,65.0924,65.1407,65.0152,65.1214,97669.0
2023-09-21 13:30:00,67.48,67.62,67.47,67.58,92481.0,65.131,65.2662,65.1214,65.2275,92481.0
2023-09-21 14:00:00,67.59,67.59,67.29,67.31,192064.0,65.2372,65.2372,64.9476,64.9669,192064.0
2023-09-21 14:30:00,67.3,67.33,67.24,67.3,121451.0,64.9573,64.9863,64.8994,64.9573,121451.0
2023-09-21 15:00:00,67.3,67.34,67.16,67.17,143372.0,64.9573,64.9959,64.8222,64.8318,143372.0
2023-09-21 15:30:00,67.17,67.18,67.02,67.03,489198.0,64.8318,64.8415,64.687,64.6967,489198.0
2023-09-22 09:30:00,68.37,68.41,68.0,68.31,637633.0,65.99,66.0287,65.6329,65.9321,637633.0
2023-09-22 10:00:00,68.31,68.37,68.14,68.3,338429.0,65.9321,65.99,65.7681,65.9225,338429.0
2023-09-22 10:30:00,68.3,68.51,68.28,68.44,387551.0,65.9225,66.1252,65.9032,66.0576,387551.0
2023-09-22 11:00:00,68.44,68.44,68.09,68.23,327549.0,66.0576,66.0576,65.7198,65.8549,327549.0
2023-09-22 11:30:00,68.23,68.39,68.19,68.29,217066.0,65.8549,66.0094,65.8163,65.9128,217066.0
2023-09-22 12:00:00,68.29,68.34,68.23,68.31,83513.0,65.9128,65.9611,65.8549,65.9321,83513.0
2023-09-22 12:30:00,68.32,68.44,68.3,68.37,103159.0,65.9418,66.0576,65.9225,65.99,103159.0
2023-09-22 13:00:00,68.38,68.41,68.23,68.27,127858.0,65.9997,66.0287,65.8549,65.8935,127858.0
2023-09-22 13:30:00,68.27,68.27,68.13,68.15,134451.0,65.8935,65.8935,65.7584,65.7777,134451.0
2023-09-22 14:00:00,68.15,68.18,67.96,68.01,102947.0,65.7777,65.8067,65.5943,65.6426,102947.0
2023-09-22 14:30:00,68.0,68.03,67.89,67.94,94684.0,65.6329,65.6619,65.5268,65.575,94684.0
2023-09-22 15:00:00,67.94,68.12,67.92,68.03,107798.0,65.575,65.7488,65.5557,65.6619,107798.0
2023-09-22 15:30:00,68.03,68.05,67.74,67.84,641905.0,65.6619,65.6812,65.382,65.4785,641905.0
2023-09-25 09:30:00,68.28,68.38,67.93,68.38,343715.0,65.9032,65.9997,65.5654,65.9997,343715.0
2023-09-25 10:00:00,68.37,68.45,68.21,68.22,200679.0,65.99,66.0673,65.8356,65.8453,200679.0
2023-09-25 10:30:00,68.21,68.4,68.19,68.31,171559.0,65.8356,66.019,65.8163,65.9321,171559.0
2023-09-25 11:00:00,68.31,68.66,68.29,68.61,216934.0,65.9321,66.27,65.9128,66.2217,216934.0
2023-09-25 11:30:00,68.61,68.94,68.56,68.94,299580.0,66.2217,66.5402,66.1734,66.5402,299580.0
2023-09-25 12:00:00,68.93,69.25,68.93,69.2,341350.0,66.5306,66.8394,66.5306,66.7912,341350.0
2023-09-25 12:30:00,69.2,69.24,68.91,68.95,148648.0,66.7912,66.8298,66.5113,66.5499,148648.0
2023-09-25 13:00:00,68.95,69.02,68.82,68.86,116662.0,66.5499,66.6174,66.4244,66.463,116662.0
2023-09-25 13:30:00,68.86,68.87,68.74,68.77,175820.0,66.463,66.4726,66.3472,66.3761,175820.0
2023-09-25 14:00:00,68.78,68.81,68.63,68.7,347497.0,66.3858,66.4147,66.241,66.3086,347497.0
2023-09-25 14:30:00,68.7,68.79,68.65,68.73,171559.0,66.3086,66.3954,66.2603,66.3375,171559.0
2023-09-25 15:00:00,68.73,68.92,68.7,68.91,208114.0,66.3375,66.5209,66.3086,66.5113,208114.0
2023-09-25 15:30:00,68.9,68.98,68.83,68.97,464622.0,66.5016,66.5788,66.434,66.5692,464622.0
2023-09-26 09:30:00,68.96,69.18,68.7,68.76,265869.0,66.5595,66.7719,66.3086,66.3665,265869.0
2023-09-26 10:00:00,68.75,68.8,68.4,68.53,262570.0,66.3568,66.4051,66.019,66.1445,262570.0
2023-09-26 10:30:00,68.55,68.75,68.44,68.64,193436.0,66.1638,66.3568,66.0576,66.2507,193436.0
2023-09-26 11:00:00,68.64,68.67,68.42,68.42,150898.0,66.2507,66.2796,66.0383,66.0383,150898.0
2023-09-26 11:30:00,68.42,68.52,68.35,68.47,179004.0,66.0383,66.1348,65.9707,66.0866,179004.0
2023-09-26 12:00:00,68.48,68.51,68.35,68.39,92915.0,66.0962,66.1252,65.9707,66.0094,92915.0
2023-09-26 12:30:00,68.39,68.48,68.34,68.45,69936.0,66.0094,66.0962,65.9611,66.0673,69936.0
2023-09-26 13:00:00,68.45,68.58,68.44,68.52,132756.0,66.0673,66.1927,66.0576,66.1348,132756.0
2023-09-26 13:30:00,68.52,68.53,68.38,68.48,67443.0,66.1348,66.1445,65.9997,66.0962,67443.0
2023-09-26 14:00:00,68.48,68.48,68.33,68.36,93502.0,66.0962,66.0962,65.9514,65.9804,93502.0
2023-09-26 14:30:00,68.37,68.38,68.3,68.37,86874.0,65.99,65.9997,65.9225,65.99,86874.0
2023-09-26 15:00:00,68.37,68.48,68.17,68.17,215467.0,65.99,66.0962,65.797,65.797,215467.0
2023-09-26 15:30:00,68.18,68.24,68.08,68.2,650842.0,65.8067,65.8646,65.7101,65.826,650842.0
2023-09-27 09:30:00,68.69,68.72,68.29,68.4,284021.0,66.2989,66.3279,65.9128,66.019,284021.0
2023-09-27 10:00:00,68.41,68.45,68.07,68.11,186418.0,66.0287,66.0673,65.7005,65.7391,186418.0
2023-09-27 10:30:00,68.1,68.15,67.8,67.83,146585.0,65.7294,65.7777,65.4399,65.4688,146585.0
2023-09-27 11:00:00,67.83,68.1,67.79,68.07,183460.0,65.4688,65.7294,65.4302,65.7005,183460.0
2023-09-27 11:30:00,68.08,68.1,67.77,67.78,130450.0,65.7101,65.7294,65.4109,65.4206,130450.0
2023-09-27 12:00:00,67.78,67.8,67.65,67.78,64733.0,65.4206,65.4399,65.2951,65.4206,64733.0
2023-09-27 12:30:00,67.78,67.81,67.67,67.77,145315.0,65.4206,65.4495,65.3144,65.4109,145315.0
2023-09-27 13:00:00,67.77,67.85,67.66,67.69,363786.0,65.4109,65.4882,65.3048,65.3337,363786.0
2023-09-27 13:30:00,67.68,67.7,67.51,67.56,217325.0,65.3241,65.3434,65.16,65.2082,217325.0
2023-09-27 14:00:00,67.56,67.61,67.4,67.61,191953.0,65.2082,65.2565,65.0538,65.2565,191953.0
2023-09-27 14:30:00,67.61,67.85,67.59,67.83,273749.0,65.2565,65.4882,65.2372,65.4688,273749.0
2023-09-27 15:00:00,67.82,67.98,67.81,67.83,167933.0,65.4592,65.6136,65.4495,65.4688,167933.0
2023-09-27 15:30:00,67.84,67.94,67.8,67.93,529068.0,65.4785,65.575,65.4399,65.5654,529068.0
2023-09-28 09:30:00,67.28,67.5,66.71,67.12,443612.0,64.938,65.1503,64.3878,64.7836,443612.0
2023-09-28 10:00:00,67.14,67.38,67.06,67.22,350816.0,64.8029,65.0345,64.7257,64.8801,350816.0
2023-09-28 10:30:00,67.23,67.32,67.15,67.28,340240.0,64.8897,64.9766,64.8125,64.938,340240.0
2023-09-28 11:00:00,67.29,67.54,67.23,67.46,372222.0,64.9476,65.1889,64.8897,65.1117,372222.0
2023-09-28 11:30:00,67.46,67.62,67.45,67.56,152076.0,65.1117,65.2662,65.1021,65.2082,152076.0
2023-09-28 12:00:00,67.56,67.83,67.54,67.8,152659.0,65.2082,65.4688,65.1889,65.4399,152659.0
2023-09-28 12:30:00,67.81,67.85,67.55,67.59,137539.0,65.4495,65.4882,65.1986,65.2372,137539.0
2023-09-28 13:00:00,67.59,67.59,67.44,67.45,139670.0,65.2372,65.2372,65.0924,65.1021,139670.0
2023-09-28 13:30:00,67.45,67.5,67.36,67.45,124956.0,65.1021,65.1503,65.0152,65.1021,124956.0
2023-09-28 14:00:00,67.45,67.71,67.44,67.7,159829.0,65.1021,65.353,65.0924,65.3434,159829.0
2023-09-28 14:30:00,67.7,67.72,67.47,67.51,157783.0,65.3434,65.3627,65.1214,65.16,157783.0
2023-09-28 15:00:00,67.52,67.52,67.41,67.5,315435.0,65.1696,65.1696,65.0635,65.1503,315435.0
2023-09-28 15:30:00,67.5,67.5,67.37,67.43,545359.0,65.1503,65.1503,65.0249,65.0828,545359.0
2023-09-29 09:30:00,68.78,68.78,68.21,68.37,336096.0,66.3858,66.3858,65.8356,65.99,336096.0
2023-09-29 10:00:00,68.37,68.49,68.26,68.33,179378.0,65.99,66.1059,65.8839,65.9514,179378.0
2023-09-29 10:30:00,68.33,68.51,68.32,68.37,257649.0,65.9514,66.1252,65.9418,65.99,257649.0
2023-09-29 11:00:00,68.38,68.45,68.21,68.22,384184.0,65.9997,66.0673,65.8356,65.8453,384184.0
2023-09-29 11:30:00,68.23,68.3,67.89,67.9,252131.0,65.8549,65.9225,65.5268,65.5364,252131.0
2023-09-29 12:00:00,67.9,67.95,67.8,67.94,76235.0,65.5364,65.5847,65.4399,65.575,76235.0
2023-09-29 12:30:00,67.95,67.99,67.8,67.82,56730.0,65.5847,65.6233,65.4399,65.4592,56730.0
2023-09-29 13:00:00,67.81,67.81,67.68,67.73,138128.0,65.4495,65.4495,65.3241,65.3723,138128.0
2023-09-29 13:30:00,67.73,67.75,67.67,67.67,88008.0,65.3723,65.3916,65.3144,65.3144,88008.0
2023-09-29 14:00:00,67.68,67.74,67.58,67.59,84730.0,65.3241,65.382,65.2275,65.2372,84730.0
2023-09-29 14:30:00,67.59,67.91,67.58,67.89,178146.0,65.2372,65.5461,65.2275,65.5268,178146.0
2023-09-29 15:00:00,67.89,67.9,67.68,67.77,161916.0,65.5268,65.5364,65.3241,65.4109,161916.0
2023-09-29 15:30:00,67.77,67.87,67.67,67.72,395189.0,65.4109,65.5075,65.3144,65.3627,395189.0
2023-10-02 09:30:00,66.92,66.97,66.56,66.67,363660.0,64.5905,64.6388,64.2431,64.3492,363660.0
2023-10-02 10:00:00,66.64,66.7,66.35,66.45,272901.0,64.3203,64.3782,64.0404,64.1369,272901.0
2023-10-02 10:30:00,66.45,66.62,66.38,66.5,185491.0,64.1369,64.301,64.0693,64.1851,185491.0
2023-10-02 11:00:00,66.5,66.87,66.48,66.84,157794.0,64.1851,64.5423,64.1658,64.5133,157794.0
2023-10-02 11:30:00,66.84,66.89,66.49,66.57,119881.0,64.5133,64.5616,64.1755,64.2527,119881.0
2023-10-02 12:00:00,66.56,66.56,66.33,66.34,116731.0,64.2431,64.2431,64.0211,64.0307,116731.0
2023-10-02 12:30:00,66.32,66.4,66.25,66.27,172272.0,64.0114,64.0886,63.9438,63.9632,172272.0
2023-10-02 13:00:00,66.26,66.5,66.25,66.48,183444.0,63.9535,64.1851,63.9438,64.1658,183444.0
2023-10-02 13:30:00,66.48,66.5,66.39,66.43,85800.0,64.1658,64.1851,64.079,64.1176,85800.0
2023-10-02 14:00:00,66.44,66.65,66.41,66.49,102334.0,64.1272,64.3299,64.0983,64.1755,102334.0
2023-10-02 14:30:00,66.49,66.66,66.49,66.62,182724.0,64.1755,64.3396,64.1755,64.301,182724.0
2023-10-02 15:00:00,66.62,66.86,66.61,66.73,203406.0,64.301,64.5326,64.2913,64.4071,203406.0
2023-10-02 15:30:00,66.73,66.76,66.59,66.76,681696.0,64.4071,64.4361,64.272,64.4361,681696.0
2023-10-03 09:30:00,66.85,66.87,66.61,66.75,395763.0,64.523,64.5423,64.2913,64.4264,395763.0
2023-10-03 10:00:00,66.74,66.74,66.06,66.08,511091.0,64.4168,64.4168,63.7605,63.7798,511091.0
2023-10-03 10:30:00,66.09,66.26,66.03,66.24,322655.0,63.7894,63.9535,63.7315,63.9342,322655.0
2023-10-03 11:00:00,66.24,66.27,65.98,66.09,235836.0,63.9342,63.9632,63.6832,63.7894,235836.0
2023-10-03 11:30:00,66.09,66.16,66.0,66.05,148680.0,63.7894,63.857,63.7025,63.7508,148680.0
2023-10-03 12:00:00,66.07,66.26,66.06,66.26,103140.0,63.7701,63.9535,63.7605,63.9535,103140.0
2023-10-03 12:30:00,66.27,66.33,66.15,66.15,132742.0,63.9632,64.0211,63.8473,63.8473,132742.0
2023-10-03 13:00:00,66.16,66.36,66.15,66.34,96247.0,63.857,64.05,63.8473,64.0307,96247.0
2023-10-03 13:30:00,66.34,66.34,66.15,66.19,92398.0,64.0307,64.0307,63.8473,63.8859,92398.0
2023-10-03 14:00:00,66.19,66.22,66.06,66.1,146285.0,63.8859,63.9149,63.7605,63.7991,146285.0
2023-10-03 14:30:00,66.09,66.34,66.07,66.3,118087.0,63.7894,64.0307,63.7701,63.9921,118087.0
2023-10-03 15:00:00,66.29,66.35,66.25,66.28,172183.0,63.9825,64.0404,63.9438,63.9728,172183.0
2023-10-03 15:30:00,66.29,66.35,66.17,66.27,503177.0,63.9825,64.0404,63.8666,63.9632,503177.0
2023-10-04 09:30:00,66.54,66.74,66.34,66.38,303926.0,64.2238,64.4168,64.0307,64.0693,303926.0
2023-10-04 10:00:00,66.36,66.44,66.08,66.08,194074.0,64.05,64.1272,63.7798,63.7798,194074.0
2023-10-04 10:30:00,66.08,66.3,66.04,66.12,270693.0,63.7798,63.9921,63.7412,63.8184,270693.0
2023-10-04 11:00:00,66.12,66.47,66.08,66.46,245847.0,63.8184,64.1562,63.7798,64.1465,245847.0
2023-10-04 11:30:00,66.46,66.62,66.31,66.62,173108.0,64.1465,64.301,64.0018,64.301,173108.0
2023-10-04 12:00:00,66.63,66.69,66.54,66.66,156695.0,64.3106,64.3685,64.2238,64.3396,156695.0
2023-10-04 12:30:00,66.67,66.74,66.54,66.57,84339.0,64.3492,64.4168,64.2238,64.2527,84339.0
2023-10-04 13:00:00,66.57,66.57,66.39,66.39,66017.0,64.2527,64.2527,64.079,64.079,66017.0
2023-10-04 13:30:00,66.39,66.39,66.29,66.33,152891.0,64.079,64.079,63.9825,64.0211,152891.0
2023-10-04 14:00:00,66.33,66.42,66.27,66.39,105594.0,64.0211,64.1079,63.9632,64.079,105594.0
2023-10-04 14:30:00,66.39,66.48,66.33,66.47,93077.0,64.079,64.1658,64.0211,64.1562,93077.0
2023-10-04 15:00:00,66.48,66.69,66.46,66.65,141205.0,64.1658,64.3685,64.1465,64.3299,141205.0
2023-10-04 15:30:00,66.65,66.71,66.5,66.62,459210.0,64.3299,64.3878,64.1851,64.301,459210.0
2023-10-05 09:30:00,66.64,67.14,66.62,66.95,204917.0,64.3203,64.8029,64.301,64.6195,204917.0
2023-10-05 10:00:00,66.95,66.96,66.74,66.89,188739.0,64.6195,64.6291,64.4168,64.5616,188739.0
2023-10-05 10:30:00,66.9,66.9,66.46,66.67,138761.0,64.5712,64.5712,64.1465,64.3492,138761.0
2023-10-05 11:00:00,66.67,66.71,66.39,66.61,194442.0,64.3492,64.3878,64.079,64.2913,194442.0
2023-10-05 11:30:00,66.61,66.81,66.56,66.68,122439.0,64.2913,64.4844,64.2431,64.3589,122439.0
2023-10-05 12:00:00,66.68,66.82,66.67,66.81,77473.0,64.3589,64.494,64.3492,64.4844,77473.0
2023-10-05 12:30:00,66.82,66.83,66.66,66.71,55111.0,64.494,64.5037,64.3396,64.3878,55111.0
2023-10-05 13:00:00,66.71,66.74,66.63,66.74,47665.0,64.3878,64.4168,64.3106,64.4168,47665.0
2023-10-05 13:30:00,66.75,66.89,66.69,66.87,101746.0,64.4264,64.5616,64.3685,64.5423,101746.0
2023-10-05 14:00:00,66.88,66.92,66.76,66.81,91393.0,64.5519,64.5905,64.4361,64.4844,91393.0
2023-10-05 14:30:00,66.82,66.96,66.82,66.93,99443.0,64.494,64.6291,64.494,64.6002,99443.0
2023-10-05 15:00:00,66.93,66.95,66.78,66.86,125366.0,64.6002,64.6195,64.4554,64.5326,125366.0
2023-10-05 15:30:00,66.86,66.94,66.82,66.89,260867.0,64.5326,64.6098,64.494,64.5616,260867.0
2023-10-06 09:30:00,67.04,67.11,66.72,66.76,196203.0,64.7063,64.7739,64.3975,64.4361,196203.0
2023-10-06 10:00:00,66.78,66.79,66.44,66.62,189741.0,64.4554,64.465,64.1272,64.301,189741.0
2023-10-06 10:30:00,66.63,66.97,66.61,66.94,190282.0,64.3106,64.6388,64.2913,64.6098,190282.0
2023-10-06 11:00:00,66.94,67.36,66.93,67.32,188611.0,64.6098,65.0152,64.6002,64.9766,188611.0
2023-10-06 11:30:00,67.32,67.54,67.3,67.49,165674.0,64.9766,65.1889,64.9573,65.1407,165674.0
2023-10-06 12:00:00,67.5,67.53,67.34,67.4,118520.0,65.1503,65.1793,64.9959,65.0538,118520.0
2023-10-06 12:30:00,67.42,67.43,67.31,67.34,98753.0,65.0731,65.0828,64.9669,64.9959,98753.0
2023-10-06 13:00:00,67.35,67.51,67.29,67.47,85116.0,65.0056,65.16,64.9476,65.1214,85116.0
2023-10-06 13:30:00,67.47,67.5,67.32,67.41,109478.0,65.1214,65.1503,64.9766,65.0635,109478.0
2023-10-06 14:00:00,67.4,67.48,67.35,67.47,78599.0,65.0538,65.131,65.0056,65.1214,78599.0
2023-10-06 14:30:00,67.46,67.53,67.42,67.47,98919.0,65.1117,65.1793,65.0731,65.1214,98919.0
2023-10-06 15:00:00,67.46,67.55,67.42,67.53,214886.0,65.1117,65.1986,65.0731,65.1793,214886.0
2023-10-06 15:30:00,67.53,67.56,67.39,67.43,521553.0,65.1793,65.2082,65.0442,65.0828,521553.0
2023-10-09 09:30:00,66.74,67.27,66.73,67.15,313407.0,64.4168,64.9283,64.4071,64.8125,313407.0
2023-10-09 10:00:00,67.15,67.27,66.55,66.57,183063.0,64.8125,64.9283,64.2334,64.2527,183063.0
2023-10-09 10:30:00,66.57,66.62,66.4,66.47,138807.0,64.2527,64.301,64.0886,64.1562,138807.0
2023-10-09 11:00:00,66.47,66.68,66.43,66.66,206656.0,64.1562,64.3589,64.1176,64.3396,206656.0
2023-10-09 11:30:00,66.67,66.74,66.61,66.65,165679.0,64.3492,64.4168,64.2913,64.3299,165679.0
2023-10-09 12:00:00,66.65,66.7,66.58,66.66,95208.0,64.3299,64.3782,64.2624,64.3396,95208.0
2023-10-09 12:30:00,66.66,66.7,66.41,66.45,132784.0,64.3396,64.3782,64.0983,64.1369,132784.0
2023-10-09 13:00:00,66.45,66.53,66.44,66.52,157481.0,64.1369,64.2141,64.1272,64.2044,157481.0
2023-10-09 13:30:00,66.52,66.89,66.51,66.89,163823.0,64.2044,64.5616,64.1948,64.5616,163823.0
2023-10-09 14:00:00,66.9,67.02,66.88,67.0,129218.0,64.5712,64.687,64.5519,64.6677,129218.0
2023-10-09 14:30:00,67.0,67.02,66.88,66.92,151675.0,64.6677,64.687,64.5519,64.5905,151675.0
2023-10-09 15:00:00,66.92,66.99,66.88,66.97,153212.0,64.5905,64.6581,64.5519,64.6388,153212.0
2023-10-09 15:30:00,66.97,67.05,66.92,67.05,297266.0,64.6388,64.716,64.5905,64.716,297266.0
2023-10-10 09:30:00,67.49,67.51,67.21,67.37,305701.0,65.1407,65.16,64.8704,65.0249,305701.0
2023-10-10 10:00:00,67.38,67.65,67.37,67.6,288786.0,65.0345,65.2951,65.0249,65.2469,288786.0
2023-10-10 10:30:00,67.59,67.69,67.51,67.64,208541.0,65.2372,65.3337,65.16,65.2855,208541.0
2023-10-10 11:00:00,67.65,67.81,67.63,67.78,164586.0,65.2951,65.4495,65.2758,65.4206,164586.0
2023-10-10 11:30:00,67.78,67.92,67.69,67.92,144049.0,65.4206,65.5557,65.3337,65.5557,144049.0
2023-10-10 12:00:00,67.92,68.08,67.9,68.08,97528.0,65.5557,65.7101,65.5364,65.7101,97528.0
2023-10-10 12:30:00,68.08,68.1,67.98,68.02,127206.0,65.7101,65.7294,65.6136,65.6522,127206.0
2023-10-10 13:00:00,68.02,68.03,67.88,67.91,173121.0,65.6522,65.6619,65.5171,65.5461,173121.0
2023-10-10 13:30:00,67.9,67.93,67.81,67.88,92679.0,65.5364,65.5654,65.4495,65.5171,92679.0
2023-10-10 14:00:00,67.88,67.94,67.81,67.9,112640.0,65.5171,65.575,65.4495,65.5364,112640.0
2023-10-10 14:30:00,67.89,68.03,67.87,67.88,149925.0,65.5268,65.6619,65.5075,65.5171,149925.0
2023-10-10 15:00:00,67.88,67.95,67.85,67.92,199576.0,65.5171,65.5847,65.4882,65.5557,199576.0
2023-10-10 15:30:00,67.92,68.05,67.89,68.0,435689.0,65.5557,65.6812,65.5268,65.6329,435689.0
2023-10-11 09:30:00,67.76,67.91,67.24,67.86,367036.0,65.4013,65.5461,64.8994,65.4978,367036.0
2023-10-11 10:00:00,67.86,67.93,67.67,67.78,199402.0,65.4978,65.5654,65.3144,65.4206,199402.0
2023-10-11 10:30:00,67.77,67.89,67.73,67.84,183581.0,65.4109,65.5268,65.3723,65.4785,183581.0
2023-10-11 11:00:00,67.84,67.87,67.69,67.81,277839.0,65.4785,65.5075,65.3337,65.4495,277839.0
2023-10-11 11:30:00,67.81,67.96,67.75,67.84,312650.0,65.4495,65.5943,65.3916,65.4785,312650.0
2023-10-11 12:00:00,67.85,67.98,67.77,67.88,185207.0,65.4882,65.6136,65.4109,65.5171,185207.0
2023-10-11 12:30:00,67.88,67.9,67.69,67.7,125773.0,65.5171,65.5364,65.3337,65.3434,125773.0
2023-10-11 13:00:00,67.7,67.72,67.59,67.64,104385.0,65.3434,65.3627,65.2372,65.2855,104385.0
2023-10-11 13:30:00,67.63,67.63,67.52,67.57,108454.0,65.2758,65.2758,65.1696,65.2179,108454.0
2023-10-11 14:00:00,67.58,67.79,67.58,67.69,141626.0,65.2275,65.4302,65.2275,65.3337,141626.0
2023-10-11 14:30:00,67.69,67.83,67.68,67.7,221359.0,65.3337,65.4688,65.3241,65.3434,221359.0
2023-10-11 15:00:00,67.7,67.8,67.66,67.78,139502.0,65.3434,65.4399,65.3048,65.4206,139502.0
2023-10-11 15:30:00,67.79,68.03,67.7,68.0,982614.0,65.4302,65.6619,65.3434,65.6329,982614.0
2023-10-12 09:30:00,68.42,68.66,68.22,68.31,269270.0,66.0383,66.27,65.8453,65.9321,269270.0
2023-10-12 10:00:00,68.32,68.58,68.29,68.43,260121.0,65.9418,66.1927,65.9128,66.048,260121.0
2023-10-12 10:30:00,68.43,68.44,68.26,68.32,210805.0,66.048,66.0576,65.8839,65.9418,210805.0
2023-10-12 11:00:00,68.33,68.4,68.25,68.28,288084.0,65.9514,66.019,65.8742,65.9032,288084.0
2023-10-12 11:30:00,68.27,68.34,68.09,68.31,237395.0,65.8935,65.9611,65.7198,65.9321,237395.0
2023-10-12 12:00:00,68.31,68.39,68.23,68.27,111964.0,65.9321,66.0094,65.8549,65.8935,111964.0
2023-10-12 12:30:00,68.28,68.34,68.13,68.16,144877.0,65.9032,65.9611,65.7584,65.7874,144877.0
2023-10-12 13:00:00,68.16,68.17,67.92,67.93,126432.0,65.7874,65.797,65.5557,65.5654,126432.0
2023-10-12 13:30:00,67.93,67.97,67.87,67.89,115585.0,65.5654,65.604,65.5075,65.5268,115585.0
2023-10-12 14:00:00,67.89,68.1,67.88,68.1,170519.0,65.5268,65.7294,65.5171,65.7294,170519.0
2023-10-12 14:30:00,68.09,68.18,68.03,68.14,132477.0,65.7198,65.8067,65.6619,65.7681,132477.0
2023-10-12 15:00:00,68.14,68.21,68.06,68.14,164084.0,65.7681,65.8356,65.6908,65.7681,164084.0
2023-10-12 15:30:00,68.15,68.33,68.1,68.12,593680.0,65.7777,65.9514,65.7294,65.7488,593680.0
2023-10-13 09:30:00,67.71,68.13,67.66,67.82,387248.0,65.353,65.7584,65.3048,65.4592,387248.0
2023-10-13 10:00:00,67.8,67.86,67.25,67.27,186572.0,65.4399,65.4978,64.909,64.9283,186572.0
2023-10-13 10:30:00,67.27,67.44,67.05,67.09,369788.0,64.9283,65.0924,64.716,64.7546,369788.0
2023-10-13 11:00:00,67.09,67.15,66.96,67.09,192006.0,64.7546,64.8125,64.6291,64.7546,192006.0
2023-10-13 11:30:00,67.09,67.18,67.0,67.09,228705.0,64.7546,64.8415,64.6677,64.7546,228705.0
2023-10-13 12:00:00,67.08,67.44,67.07,67.42,102618.0,64.745,65.0924,64.7353,65.0731,102618.0
2023-10-13 12:30:00,67.43,67.46,67.2,67.22,119027.0,65.0828,65.1117,64.8608,64.8801,119027.0
2023-10-13 13:00:00,67.22,67.24,66.99,67.0,128982.0,64.8801,64.8994,64.6581,64.6677,128982.0
2023-10-13 13:30:00,66.99,67.24,66.95,67.21,148714.0,64.6581,64.8994,64.6195,64.8704,148714.0
2023-10-13 14:00:00,67.22,67.32,67.2,67.26,126915.0,64.8801,64.9766,64.8608,64.9187,126915.0
2023-10-13 14:30:00,67.25,67.32,67.17,67.29,137304.0,64.909,64.9766,64.8318,64.9476,137304.0
2023-10-13 15:00:00,67.3,67.39,67.24,67.26,185687.0,64.9573,65.0442,64.8994,64.9187,185687.0
2023-10-13 15:30:00,67.27,67.36,67.13,67.34,452777.0,64.9283,65.0152,64.7932,64.9959,452777.0
2023-10-16 09:30:00,66.61,67.13,66.54,67.08,736097.0,64.2913,64.7932,64.2238,64.745,736097.0
2023-10-16 10:00:00,67.07,67.43,67.04,67.34,474845.0,64.7353,65.0828,64.7063,64.9959,474845.0
2023-10-16 10:30:00,67.34,67.6,67.29,67.59,547487.0,64.9959,65.2469,64.9476,65.2372,547487.0
2023-10-16 11:00:00,67.59,67.63,67.36,67.48,297769.0,65.2372,65.2758,65.0152,65.131,297769.0
2023-10-16 11:30:00,67.48,67.58,67.32,67.41,516643.0,65.131,65.2275,64.9766,65.0635,516643.0
2023-10-16 12:00:00,67.41,67.53,67.34,67.39,367995.0,65.0635,65.1793,64.9959,65.0442,367995.0
2023-10-16 12:30:00,67.39,67.44,67.23,67.35,605365.0,65.0442,65.0924,64.8897,65.0056,605365.0
2023-10-16 13:00:00,67.35,67.78,67.33,67.5,404016.0,65.0056,65.4206,64.9863,65.1503,404016.0
2023-10-16 13:30:00,67.5,67.53,67.37,67.52,473660.0,65.1503,65.1793,65.0249,65.1696,473660.0
2023-10-16 14:00:00,67.52,67.52,67.26,67.34,320833.0,65.1696,65.1696,64.9187,64.9959,320833.0
2023-10-16 14:30:00,67.34,67.52,67.31,67.51,169482.0,64.9959,65.1696,64.9669,65.16,169482.0
2023-10-16 15:00:00,67.51,67.84,67.5,67.84,510519.0,65.16,65.4785,65.1503,65.4785,510519.0
2023-10-16 15:30:00,67.83,67.94,67.78,67.81,1206387.0,65.4688,65.575,65.4206,65.4495,1206387.0
2023-10-17 09:30:00,68.28,68.68,68.13,68.26,754769.0,65.9032,66.2893,65.7584,65.8839,754769.0
2023-10-17 10:00:00,68.25,69.01,68.21,68.82,555914.0,65.8742,66.6078,65.8356,66.4244,555914.0
2023-10-17 10:30:00,68.83,69.34,68.76,69.18,496061.0,66.434,66.9263,66.3665,66.7719,496061.0
2023-10-17 11:00:00,69.18,69.5,69.11,69.4,604878.0,66.7719,67.0807,66.7043,66.9842,604878.0
2023-10-17 11:30:00,69.39,69.96,69.32,69.86,713718.0,66.9745,67.5247,66.907,67.4282,713718.0
2023-10-17 12:00:00,69.87,70.94,69.86,70.59,947080.0,67.4378,68.4706,67.4282,68.1328,947080.0
2023-10-17 12:30:00,70.58,70.93,63.56,66.4,6131217.0,68.1231,68.4609,61.3475,64.0886,6131217.0
2023-10-17 13:00:00,66.41,69.05,66.16,69.01,2676705.0,64.0983,66.6464,63.857,66.6078,2676705.0
2023-10-17 13:30:00,68.99,69.4,68.44,68.83,1528645.0,66.5885,66.9842,66.0576,66.434,1528645.0
2023-10-17 14:00:00,68.83,69.55,68.7,69.46,738229.0,66.434,67.129,66.3086,67.0421,738229.0
2023-10-17 14:30:00,69.46,69.57,69.3,69.48,485202.0,67.0421,67.1483,66.8877,67.0614,485202.0
2023-10-17 15:00:00,69.49,69.86,69.3,69.33,744343.0,67.0711,67.4282,66.8877,66.9166,744343.0
2023-10-17 15:30:00,69.32,69.37,68.89,69.28,1219894.0,66.907,66.9552,66.4919,66.8684,1219894.0
2023-10-18 09:30:00,66.75,67.22,65.84,65.99,2179819.0,64.4264,64.8801,63.5481,63.6929,2179819.0
2023-10-18 10:00:00,66.01,66.1,65.43,65.48,1102568.0,63.7122,63.7991,63.1524,63.2007,1102568.0
2023-10-18 10:30:00,65.47,65.79,65.39,65.57,714145.0,63.191,63.4999,63.1138,63.2875,714145.0
2023-10-18 11:00:00,65.54,65.56,64.97,65.33,970397.0,63.2586,63.2779,62.7084,63.0559,970397.0
2023-10-18 11:30:00,65.33,65.53,65.13,65.5,851916.0,63.0559,63.2489,62.8628,63.22,851916.0
2023-10-18 12:00:00,65.49,65.56,65.16,65.35,403648.0,63.2103,63.2779,62.8918,63.0752,403648.0
2023-10-18 12:30:00,65.36,65.41,65.1,65.19,333422.0,63.0848,63.1331,62.8339,62.9207,333422.0
2023-10-18 13:00:00,65.19,65.58,65.12,65.34,386042.0,62.9207,63.2972,62.8532,63.0655,386042.0
2023-10-18 13:30:00,65.33,65.52,65.16,65.49,341782.0,63.0559,63.2393,62.8918,63.2103,341782.0
2023-10-18 14:00:00,65.49,65.82,65.43,65.78,634936.0,63.2103,63.5288,63.1524,63.4902,634936.0
2023-10-18 14:30:00,65.77,65.82,65.47,65.55,386723.0,63.4806,63.5288,63.191,63.2682,386723.0
2023-10-18 15:00:00,65.56,65.69,65.52,65.6,646146.0,63.2779,63.4033,63.2393,63.3165,646146.0
2023-10-18 15:30:00,65.61,65.61,65.23,65.25,1510077.0,63.3261,63.3261,62.9594,62.9787,1510077.0
2023-10-19 09:30:00,64.88,65.07,64.59,64.83,745758.0,62.6215,62.8049,62.3416,62.5733,745758.0
2023-10-19 10:00:00,64.83,64.83,64.3,64.3,730603.0,62.5733,62.5733,62.0617,62.0617,730603.0
2023-10-19 10:30:00,64.3,64.37,64.08,64.11,510630.0,62.0617,62.1293,61.8494,61.8783,510630.0
2023-10-19 11:00:00,64.11,64.59,64.07,64.53,372787.0,61.8783,62.3416,61.8397,62.2837,372787.0
2023-10-19 11:30:00,64.52,64.77,64.47,64.73,389702.0,62.2741,62.5154,62.2258,62.4768,389702.0
2023-10-19 12:00:00,64.74,65.18,64.63,64.86,367616.0,62.4864,62.9111,62.3802,62.6022,367616.0
2023-10-19 12:30:00,64.86,65.07,64.52,65.04,437978.0,62.6022,62.8049,62.2741,62.776,437978.0
2023-10-19 13:00:00,65.04,65.12,64.84,64.92,240155.0,62.776,62.8532,62.5829,62.6601,240155.0
2023-10-19 13:30:00,64.94,65.01,64.66,64.73,651271.0,62.6794,62.747,62.4092,62.4768,651271.0
2023-10-19 14:00:00,64.72,64.88,64.64,64.67,233251.0,62.4671,62.6215,62.3899,62.4188,233251.0
2023-10-19 14:30:00,64.67,64.67,64.49,64.52,838051.0,62.4188,62.4188,62.2451,62.2741,838051.0
2023-10-19 15:00:00,64.51,64.62,64.34,64.42,453926.0,62.2644,62.3706,62.1003,62.1775,453926.0
2023-10-19 15:30:00,64.42,64.53,64.33,64.39,814128.0,62.1775,62.2837,62.0907,62.1486,814128.0
2023-10-20 09:30:00,63.92,64.47,63.83,64.24,676130.0,61.695,62.2258,61.6081,62.0038,676130.0
2023-10-20 10:00:00,64.24,64.33,63.89,63.91,378013.0,62.0038,62.0907,61.666,61.6853,378013.0
2023-10-20 10:30:00,63.91,64.18,63.89,64.06,544042.0,61.6853,61.9459,61.666,61.8301,544042.0
2023-10-20 11:00:00,64.06,64.31,64.03,64.2,550838.0,61.8301,62.0714,61.8011,61.9652,550838.0
2023-10-20 11:30:00,64.2,64.37,64.1,64.27,264133.0,61.9652,62.1293,61.8687,62.0328,264133.0
2023-10-20 12:00:00,64.28,64.35,64.17,64.28,140430.0,62.0424,62.11,61.9363,62.0424,140430.0
2023-10-20 12:30:00,64.28,64.4,64.24,64.37,173579.0,62.0424,62.1582,62.0038,62.1293,173579.0
2023-10-20 13:00:00,64.36,64.5,64.24,64.34,325173.0,62.1196,62.2548,62.0038,62.1003,325173.0
2023-10-20 13:30:00,64.35,64.42,64.21,64.28,208848.0,62.11,62.1775,61.9749,62.0424,208848.0
2023-10-20 14:00:00,64.29,64.31,64.08,64.12,122874.0,62.0521,62.0714,61.8494,61.888,122874.0
2023-10-20 14:30:00,64.11,64.31,64.07,64.23,206783.0,61.8783,62.0714,61.8397,61.9942,206783.0
2023-10-20 15:00:00,64.23,64.28,63.94,64.04,270687.0,61.9942,62.0424,61.7143,61.8108,270687.0
2023-10-20 15:30:00,64.04,64.06,63.83,63.86,467840.0,61.8108,61.8301,61.6081,61.637,467840.0
2023-10-23 09:30:00,62.85,62.93,62.54,62.89,768499.0,60.6622,60.7394,60.363,60.7008,768499.0
2023-10-23 10:00:00,62.89,63.1,62.77,63.06,551996.0,60.7008,60.9035,60.585,60.8649,551996.0
2023-10-23 10:30:00,63.06,63.1,62.69,62.76,711223.0,60.8649,60.9035,60.5078,60.5753,711223.0
2023-10-23 11:00:00,62.77,62.85,62.48,62.56,641468.0,60.585,60.6622,60.3051,60.3823,641468.0
2023-10-23 11:30:00,62.55,62.61,62.22,62.49,752275.0,60.3726,60.4306,60.0541,60.3147,752275.0
2023-10-23 12:00:00,62.48,62.62,62.4,62.45,312719.0,60.3051,60.4402,60.2279,60.2761,312719.0
2023-10-23 12:30:00,62.44,62.74,62.42,62.72,287459.0,60.2665,60.556,60.2472,60.5367,287459.0
2023-10-23 13:00:00,62.71,63.04,62.62,63.02,443497.0,60.5271,60.8456,60.4402,60.8263,443497.0
2023-10-23 13:30:00,63.02,63.39,62.96,63.3,435940.0,60.8263,61.1834,60.7684,61.0965,435940.0
2023-10-23 14:00:00,63.29,63.49,63.15,63.34,661291.0,61.0869,61.2799,60.9518,61.1351,661291.0
2023-10-23 14:30:00,63.34,63.44,63.22,63.35,510409.0,61.1351,61.2317,61.0193,61.1448,510409.0
2023-10-23 15:00:00,63.35,63.47,63.12,63.16,351687.0,61.1448,61.2606,60.9228,60.9614,351687.0
2023-10-23 15:30:00,63.16,63.29,63.02,63.06,780701.0,60.9614,61.0869,60.8263,60.8649,780701.0
2023-10-24 09:30:00,63.29,63.94,63.29,63.84,591361.0,61.0869,61.7143,61.0869,61.6177,591361.0
2023-10-24 10:00:00,63.84,64.17,63.8,64.16,426901.0,61.6177,61.9363,61.5791,61.9266,426901.0
2023-10-24 10:30:00,64.17,64.45,63.98,64.4,468092.0,61.9363,62.2065,61.7529,62.1582,468092.0
2023-10-24 11:00:00,64.39,64.41,64.22,64.27,641756.0,62.1486,62.1679,61.9845,62.0328,641756.0
2023-10-24 11:30:00,64.27,64.54,64.26,64.5,664819.0,62.0328,62.2934,62.0231,62.2548,664819.0
2023-10-24 12:00:00,64.51,64.65,64.5,64.62,361562.0,62.2644,62.3995,62.2548,62.3706,361562.0
2023-10-24 12:30:00,64.62,64.65,64.45,64.53,269186.0,62.3706,62.3995,62.2065,62.2837,269186.0
2023-10-24 13:00:00,64.53,64.62,64.46,64.53,179058.0,62.2837,62.3706,62.2162,62.2837,179058.0
2023-10-24 13:30:00,64.53,64.55,64.3,64.34,181164.0,62.2837,62.303,62.0617,62.1003,181164.0
2023-10-24 14:00:00,64.33,64.51,64.26,64.48,165139.0,62.0907,62.2644,62.0231,62.2355,165139.0
2023-10-24 14:30:00,64.48,64.63,64.48,64.53,226164.0,62.2355,62.3802,62.2355,62.2837,226164.0
2023-10-24 15:00:00,64.53,64.75,64.5,64.7,479560.0,62.2837,62.4961,62.2548,62.4478,479560.0
2023-10-24 15:30:00,64.71,64.73,64.55,64.58,627348.0,62.4575,62.4768,62.303,62.332,627348.0
2023-10-25 09:30:00,64.66,64.72,64.14,64.22,340258.0,62.4092,62.4671,61.9073,61.9845,340258.0
2023-10-25 10:00:00,64.2,64.42,64.01,64.33,322315.0,61.9652,62.1775,61.7818,62.0907,322315.0
2023-10-25 10:30:00,64.34,64.77,64.26,64.69,305942.0,62.1003,62.5154,62.0231,62.4381,305942.0
2023-10-25 11:00:00,64.69,64.97,64.68,64.81,283660.0,62.4381,62.7084,62.4285,62.554,283660.0
2023-10-25 11:30:00,64.81,64.85,64.67,64.67,233524.0,62.554,62.5926,62.4188,62.4188,233524.0
2023-10-25 12:00:00,64.66,64.67,64.48,64.48,180250.0,62.4092,62.4188,62.2355,62.2355,180250.0
2023-10-25 12:30:00,64.48,64.59,64.41,64.43,94607.0,62.2355,62.3416,62.1679,62.1872,94607.0
2023-10-25 13:00:00,64.43,64.62,64.37,64.39,189838.0,62.1872,62.3706,62.1293,62.1486,189838.0
2023-10-25 13:30:00,64.39,64.41,64.28,64.33,128890.0,62.1486,62.1679,62.0424,62.0907,128890.0
2023-10-25 14:00:00,64.34,64.35,64.2,64.25,123450.0,62.1003,62.11,61.9652,62.0135,123450.0
2023-10-25 14:30:00,64.26,64.34,64.17,64.3,116647.0,62.0231,62.1003,61.9363,62.0617,116647.0
2023-10-25 15:00:00,64.3,64.31,64.18,64.2,165227.0,62.0617,62.0714,61.9459,61.9652,165227.0
2023-10-25 15:30:00,64.2,64.3,64.16,64.21,373716.0,61.9652,62.0617,61.9266,61.9749,373716.0
2023-10-26 09:30:00,64.08,64.41,63.9,64.27,560495.0,61.8494,62.1679,61.6756,62.0328,560495.0
2023-10-26 10:00:00,64.25,64.26,63.67,63.79,669091.0,62.0135,62.0231,61.4537,61.5695,669091.0
2023-10-26 10:30:00,63.78,63.89,63.6,63.83,397623.0,61.5598,61.666,61.3861,61.6081,397623.0
2023-10-26 11:00:00,63.82,63.91,63.58,63.64,366503.0,61.5984,61.6853,61.3668,61.4247,366503.0
2023-10-26 11:30:00,63.61,63.7,63.47,63.59,280410.0,61.3957,61.4826,61.2606,61.3764,280410.0
2023-10-26 12:00:00,63.58,63.59,63.4,63.44,174306.0,61.3668,61.3764,61.1931,61.2317,174306.0
2023-10-26 12:30:00,63.43,63.45,63.32,63.34,178262.0,61.222,61.2413,61.1158,61.1351,178262.0
2023-10-26 13:00:00,63.34,63.51,63.33,63.41,120897.0,61.1351,61.2992,61.1255,61.2027,120897.0
2023-10-26 13:30:00,63.41,63.55,63.35,63.52,101212.0,61.2027,61.3378,61.1448,61.3089,101212.0
2023-10-26 14:00:00,63.52,63.55,63.41,63.46,85189.0,61.3089,61.3378,61.2027,61.251,85189.0
2023-10-26 14:30:00,63.46,63.66,63.45,63.66,114329.0,61.251,61.444,61.2413,61.444,114329.0
2023-10-26 15:00:00,63.66,63.72,63.45,63.46,171880.0,61.444,61.5019,61.2413,61.251,171880.0
2023-10-26 15:30:00,63.45,63.49,63.36,63.43,573482.0,61.2413,61.2799,61.1544,61.222,573482.0
2023-10-27 09:30:00,63.15,63.23,62.43,62.77,483570.0,60.9518,61.029,60.2568,60.585,483570.0
2023-10-27 10:00:00,62.76,62.89,62.43,62.44,523981.0,60.5753,60.7008,60.2568,60.2665,523981.0
2023-10-27 10:30:00,62.45,62.47,62.04,62.2,567222.0,60.2761,60.2954,59.8804,60.0348,567222.0
2023-10-27 11:00:00,62.2,62.45,62.17,62.38,318318.0,60.0348,60.2761,60.0059,60.2086,318318.0
2023-10-27 11:30:00,62.39,62.41,62.25,62.29,178493.0,60.2182,60.2375,60.0831,60.1217,178493.0
2023-10-27 12:00:00,62.3,62.33,62.18,62.27,117899.0,60.1313,60.1603,60.0155,60.1024,117899.0
2023-10-27 12:30:00,62.26,62.3,62.1,62.16,164782.0,60.0927,60.1313,59.9383,59.9962,164782.0
2023-10-27 13:00:00,62.17,62.19,61.97,62.0,147064.0,60.0059,60.0252,59.8128,59.8418,147064.0
2023-10-27 13:30:00,62.0,62.06,61.91,62.01,122950.0,59.8418,59.8997,59.7549,59.8514,122950.0
2023-10-27 14:00:00,62.01,62.1,61.93,61.97,132569.0,59.8514,59.9383,59.7742,59.8128,132569.0
2023-10-27 14:30:00,61.96,62.09,61.75,61.78,164151.0,59.8032,59.9287,59.6005,59.6294,164151.0
2023-10-27 15:00:00,61.79,61.88,61.73,61.87,239109.0,59.6391,59.726,59.5812,59.7163,239109.0
2023-10-27 15:30:00,61.87,61.92,61.77,61.92,517408.0,59.7163,59.7646,59.6198,59.7646,517408.0
2023-10-30 09:30:00,62.84,63.04,62.63,62.75,510660.0,60.6525,60.8456,60.4499,60.5657,510660.0
2023-10-30 10:00:00,62.75,62.95,62.53,62.61,583767.0,60.5657,60.7587,60.3533,60.4306,583767.0
2023-10-30 10:30:00,62.6,62.68,62.42,62.68,365285.0,60.4209,60.4981,60.2472,60.4981,365285.0
2023-10-30 11:00:00,62.68,62.93,62.65,62.79,230475.0,60.4981,60.7394,60.4692,60.6043,230475.0
2023-10-30 11:30:00,62.79,62.9,62.78,62.87,213811.0,60.6043,60.7105,60.5946,60.6815,213811.0
2023-10-30 12:00:00,62.87,62.97,62.71,62.73,402954.0,60.6815,60.778,60.5271,60.5464,402954.0
2023-10-30 12:30:00,62.74,62.82,62.58,62.69,150641.0,60.556,60.6332,60.4016,60.5078,150641.0
2023-10-30 13:00:00,62.69,62.85,62.65,62.83,134211.0,60.5078,60.6622,60.4692,60.6429,134211.0
2023-10-30 13:30:00,62.84,62.88,62.76,62.87,120173.0,60.6525,60.6912,60.5753,60.6815,120173.0
2023-10-30 14:00:00,62.88,62.88,62.79,62.88,117668.0,60.6912,60.6912,60.6043,60.6912,117668.0
2023-10-30 14:30:00,62.87,62.96,62.83,62.85,141032.0,60.6815,60.7684,60.6429,60.6622,141032.0
2023-10-30 15:00:00,62.85,62.99,62.84,62.97,220942.0,60.6622,60.7973,60.6525,60.778,220942.0
2023-10-30 15:30:00,62.97,63.04,62.88,62.94,527878.0,60.778,60.8456,60.6912,60.7491,527878.0
2023-10-31 09:30:00,62.99,63.11,62.8,62.82,241673.0,60.7973,60.9131,60.6139,60.6332,241673.0
2023-10-31 10:00:00,62.8,63.07,62.65,62.84,243631.0,60.6139,60.8745,60.4692,60.6525,243631.0
2023-10-31 10:30:00,62.84,62.96,62.7,62.94,406001.0,60.6525,60.7684,60.5174,60.7491,406001.0
2023-10-31 11:00:00,62.95,62.97,62.61,62.71,347564.0,60.7587,60.778,60.4306,60.5271,347564.0
2023-10-31 11:30:00,62.72,62.9,62.6,62.9,499703.0,60.5367,60.7105,60.4209,60.7105,499703.0
2023-10-31 12:00:00,62.89,62.9,62.67,62.71,422094.0,60.7008,60.7105,60.4885,60.5271,422094.0
2023-10-31 12:30:00,62.71,62.92,62.67,62.89,193863.0,60.5271,60.7298,60.4885,60.7008,193863.0
2023-10-31 13:00:00,62.89,63.01,62.84,62.9,142774.0,60.7008,60.8166,60.6525,60.7105,142774.0
2023-10-31 13:30:00,62.9,62.99,62.87,62.97,138144.0,60.7105,60.7973,60.6815,60.778,138144.0
2023-10-31 14:00:00,62.97,63.08,62.96,63.04,149233.0,60.778,60.8842,60.7684,60.8456,149233.0
2023-10-31 14:30:00,63.04,63.19,63.02,63.19,136853.0,60.8456,60.9904,60.8263,60.9904,136853.0
2023-10-31 15:00:00,63.19,63.21,62.97,63.05,149542.0,60.9904,61.0097,60.778,60.8552,149542.0
2023-10-31 15:30:00,63.05,63.25,62.96,63.23,473124.0,60.8552,61.0483,60.7684,61.029,473124.0
2023-11-01 09:30:00,63.25,63.71,63.25,63.52,347731.0,61.0483,61.4923,61.0483,61.3089,347731.0
2023-11-01 10:00:00,63.51,63.78,63.51,63.65,427036.0,61.2992,61.5598,61.2992,61.4344,427036.0
2023-11-01 10:30:00,63.65,63.69,63.4,63.42,223560.0,61.4344,61.473,61.1931,61.2124,223560.0
2023-11-01 11:00:00,63.41,63.5,63.25,63.28,194239.0,61.2027,61.2896,61.0483,61.0772,194239.0
2023-11-01 11:30:00,63.3,63.62,63.28,63.58,205165.0,61.0965,61.4054,61.0772,61.3668,205165.0
2023-11-01 12:00:00,63.58,63.58,63.3,63.33,208908.0,61.3668,61.3668,61.0965,61.1255,208908.0
2023-11-01 12:30:00,63.33,63.44,63.31,63.41,131881.0,61.1255,61.2317,61.1062,61.2027,131881.0
2023-11-01 13:00:00,63.42,63.57,63.39,63.51,109380.0,61.2124,61.3571,61.1834,61.2992,109380.0
2023-11-01 13:30:00,63.5,63.6,63.43,63.54,106385.0,61.2896,61.3861,61.222,61.3282,106385.0
2023-11-01 14:00:00,63.54,63.7,63.48,63.64,158297.0,61.3282,61.4826,61.2703,61.4247,158297.0
2023-11-01 14:30:00,63.65,63.84,63.47,63.8,429803.0,61.4344,61.6177,61.2606,61.5791,429803.0
2023-11-01 15:00:00,63.8,64.0,63.79,63.88,383573.0,61.5791,61.7722,61.5695,61.6563,383573.0
2023-11-01 15:30:00,63.88,63.95,63.75,63.78,491174.0,61.6563,61.7239,61.5309,61.5598,491174.0
2023-11-02 09:30:00,64.2,64.45,63.89,64.04,581640.0,61.9652,62.2065,61.666,61.8108,581640.0
2023-11-02 10:00:00,64.03,64.13,63.83,64.09,538143.0,61.8011,61.8976,61.6081,61.859,538143.0
2023-11-02 10:30:00,64.09,64.18,64.01,64.08,265920.0,61.859,61.9459,61.7818,61.8494,265920.0
2023-11-02 11:00:00,64.08,64.11,63.92,63.99,264916.0,61.8494,61.8783,61.695,61.7625,264916.0
2023-11-02 11:30:00,63.98,64.07,63.83,63.84,437138.0,61.7529,61.8397,61.6081,61.6177,437138.0
2023-11-02 12:00:00,63.84,63.88,63.74,63.8,213302.0,61.6177,61.6563,61.5212,61.5791,213302.0
2023-11-02 12:30:00,63.8,63.92,63.79,63.87,192042.0,61.5791,61.695,61.5695,61.6467,192042.0
2023-11-02 13:00:00,63.87,64.1,63.82,64.1,158424.0,61.6467,61.8687,61.5984,61.8687,158424.0
2023-11-02 13:30:00,64.1,64.15,64.01,64.02,159293.0,61.8687,61.9169,61.7818,61.7915,159293.0
2023-11-02 14:00:00,64.01,64.12,63.95,64.06,151979.0,61.7818,61.888,61.7239,61.8301,151979.0
2023-11-02 14:30:00,64.06,64.08,63.95,63.99,180948.0,61.8301,61.8494,61.7239,61.7625,180948.0
2023-11-02 15:00:00,63.98,63.99,63.89,63.92,236018.0,61.7529,61.7625,61.666,61.695,236018.0
2023-11-02 15:30:00,63.91,64.22,63.9,64.18,663040.0,61.6853,61.9845,61.6756,61.9459,663040.0
2023-11-03 09:30:00,63.86,64.16,63.66,64.09,344594.0,61.637,61.9266,61.444,61.859,344594.0
2023-11-03 10:00:00,64.1,64.26,63.56,63.61,517189.0,61.8687,62.0231,61.3475,61.3957,517189.0
2023-11-03 10:30:00,63.61,64.02,63.46,64.01,287928.0,61.3957,61.7915,61.251,61.7818,287928.0
2023-11-03 11:00:00,64.01,64.17,63.9,64.05,234272.0,61.7818,61.9363,61.6756,61.8204,234272.0
2023-11-03 11:30:00,64.03,64.15,63.96,64.1,266131.0,61.8011,61.9169,61.7336,61.8687,266131.0
2023-11-03 12:00:00,64.09,64.14,64.01,64.1,159801.0,61.859,61.9073,61.7818,61.8687,159801.0
2023-11-03 12:30:00,64.09,64.31,64.09,64.14,234275.0,61.859,62.0714,61.859,61.9073,234275.0
2023-11-03 13:00:00,64.15,64.21,64.01,64.06,108322.0,61.9169,61.9749,61.7818,61.8301,108322.0
2023-11-03 13:30:00,64.06,64.19,64.06,64.16,129453.0,61.8301,61.9556,61.8301,61.9266,129453.0
2023-11-03 14:00:00,64.16,64.21,64.09,64.19,116939.0,61.9266,61.9749,61.859,61.9556,116939.0
2023-11-03 14:30:00,64.18,64.25,64.15,64.2,114399.0,61.9459,62.0135,61.9169,61.9652,114399.0
2023-11-03 15:00:00,64.21,64.21,64.07,64.09,161199.0,61.9749,61.9749,61.8397,61.859,161199.0
2023-11-03 15:30:00,64.09,64.1,63.93,63.94,363693.0,61.859,61.8687,61.7046,61.7143,363693.0
2023-11-06 09:30:00,64.41,64.53,64.14,64.33,360809.0,62.1679,62.2837,61.9073,62.0907,360809.0
2023-11-06 10:00:00,64.33,64.39,64.19,64.25,314720.0,62.0907,62.1486,61.9556,62.0135,314720.0
2023-11-06 10:30:00,64.26,64.51,64.23,64.48,241428.0,62.0231,62.2644,61.9942,62.2355,241428.0
2023-11-06 11:00:00,64.48,64.49,64.33,64.41,216138.0,62.2355,62.2451,62.0907,62.1679,216138.0
2023-11-06 11:30:00,64.41,64.45,64.31,64.37,233971.0,62.1679,62.2065,62.0714,62.1293,233971.0
2023-11-06 12:00:00,64.37,64.45,64.26,64.26,210814.0,62.1293,62.2065,62.0231,62.0231,210814.0
2023-11-06 12:30:00,64.27,64.31,64.2,64.3,209599.0,62.0328,62.0714,61.9652,62.0617,209599.0
2023-11-06 13:00:00,64.3,64.3,64.17,64.2,213954.0,62.0617,62.0617,61.9363,61.9652,213954.0
2023-11-06 13:30:00,64.19,64.21,64.14,64.17,182038.0,61.9556,61.9749,61.9073,61.9363,182038.0
2023-11-06 14:00:00,64.16,64.19,64.08,64.16,192314.0,61.9266,61.9556,61.8494,61.9266,192314.0
2023-11-06 14:30:00,64.16,64.2,64.12,64.19,199033.0,61.9266,61.9652,61.888,61.9556,199033.0
2023-11-06 15:00:00,64.18,64.21,64.13,64.14,216965.0,61.9459,61.9749,61.8976,61.9073,216965.0
2023-11-06 15:30:00,64.14,64.17,64.0,64.05,431606.0,61.9073,61.9363,61.7722,61.8204,431606.0
2023-11-07 09:30:00,63.67,63.84,63.55,63.66,367177.0,61.4537,61.6177,61.3378,61.444,367177.0
2023-11-07 10:00:00,63.67,63.75,63.52,63.64,498367.0,61.4537,61.5309,61.3089,61.4247,498367.0
2023-11-07 10:30:00,63.63,63.96,63.61,63.89,404111.0,61.415,61.7336,61.3957,61.666,404111.0
2023-11-07 11:00:00,63.88,63.9,63.58,63.7,227396.0,61.6563,61.6756,61.3668,61.4826,227396.0
2023-11-07 11:30:00,63.69,63.76,63.6,63.7,188967.0,61.473,61.5405,61.3861,61.4826,188967.0
2023-11-07 12:00:00,63.69,63.69,63.58,63.63,116012.0,61.473,61.473,61.3668,61.415,116012.0
2023-11-07 12:30:00,63.62,63.68,63.59,63.67,82651.0,61.4054,61.4633,61.3764,61.4537,82651.0
2023-11-07 13:00:00,63.67,63.78,63.65,63.77,88876.0,61.4537,61.5598,61.4344,61.5502,88876.0
2023-11-07 13:30:00,63.78,63.79,63.67,63.72,93733.0,61.5598,61.5695,61.4537,61.5019,93733.0
2023-11-07 14:00:00,63.72,63.76,63.68,63.73,123030.0,61.5019,61.5405,61.4633,61.5116,123030.0
2023-11-07 14:30:00,63.73,63.76,63.68,63.69,120862.0,61.5116,61.5405,61.4633,61.473,120862.0
2023-11-07 15:00:00,63.69,63.69,63.55,63.59,153570.0,61.473,61.473,61.3378,61.3764,153570.0
2023-11-07 15:30:00,63.59,63.66,63.54,63.59,581728.0,61.3764,61.444,61.3282,61.3764,581728.0
2023-11-08 09:30:00,63.77,64.17,63.73,64.17,550748.0,61.5502,61.9363,61.5116,61.9363,550748.0
2023-11-08 10:00:00,64.17,64.18,63.74,63.76,559161.0,61.9363,61.9459,61.5212,61.5405,559161.0
2023-11-08 10:30:00,63.76,63.81,63.61,63.63,383689.0,61.5405,61.5888,61.3957,61.415,383689.0
2023-11-08 11:00:00,63.64,63.71,63.5,63.53,538995.0,61.4247,61.4923,61.2896,61.3185,538995.0
2023-11-08 11:30:00,63.53,63.53,63.08,63.32,841060.0,61.3185,61.3185,60.8842,61.1158,841060.0
2023-11-08 12:00:00,63.34,63.49,63.16,63.27,237528.0,61.1351,61.2799,60.9614,61.0676,237528.0
2023-11-08 12:30:00,63.26,63.36,63.13,63.21,315795.0,61.0579,61.1544,60.9325,61.0097,315795.0
2023-11-08 13:00:00,63.21,63.38,63.15,63.23,250634.0,61.0097,61.1738,60.9518,61.029,250634.0
2023-11-08 13:30:00,63.23,63.28,63.15,63.24,246332.0,61.029,61.0772,60.9518,61.0386,246332.0
2023-11-08 14:00:00,63.23,63.34,63.23,63.29,250730.0,61.029,61.1351,61.029,61.0869,250730.0
2023-11-08 14:30:00,63.29,63.39,63.23,63.33,209260.0,61.0869,61.1834,61.029,61.1255,209260.0
2023-11-08 15:00:00,63.33,63.4,63.29,63.36,307500.0,61.1255,61.1931,61.0869,61.1544,307500.0
2023-11-08 15:30:00,63.36,63.64,63.35,63.55,1111198.0,61.1544,61.4247,61.1448,61.3378,1111198.0
2023-11-09 09:30:00,65.32,65.58,64.61,65.39,1147226.0,63.0462,63.2972,62.3609,63.1138,1147226.0
2023-11-09 10:00:00,65.44,65.48,64.87,64.96,437791.0,63.162,63.2007,62.6119,62.6988,437791.0
2023-11-09 10:30:00,64.95,64.96,64.54,64.73,478936.0,62.6891,62.6988,62.2934,62.4768,478936.0
2023-11-09 11:00:00,64.77,64.92,64.67,64.87,263893.0,62.5154,62.6601,62.4188,62.6119,263893.0
2023-11-09 11:30:00,64.88,64.95,64.5,64.54,261418.0,62.6215,62.6891,62.2548,62.2934,261418.0
2023-11-09 12:00:00,64.54,64.62,64.49,64.53,177048.0,62.2934,62.3706,62.2451,62.2837,177048.0
2023-11-09 12:30:00,64.53,64.62,64.5,64.51,195049.0,62.2837,62.3706,62.2548,62.2644,195049.0
2023-11-09 13:00:00,64.51,64.61,64.3,64.58,210844.0,62.2644,62.3609,62.0617,62.332,210844.0
2023-11-09 13:30:00,64.57,64.57,64.38,64.52,180785.0,62.3223,62.3223,62.1389,62.2741,180785.0
2023-11-09 14:00:00,64.51,64.57,64.32,64.52,268190.0,62.2644,62.3223,62.081,62.2741,268190.0
2023-11-09 14:30:00,64.52,64.55,64.36,64.42,185701.0,62.2741,62.303,62.1196,62.1775,185701.0
2023-11-09 15:00:00,64.42,64.43,64.24,64.27,236819.0,62.1775,62.1872,62.0038,62.0328,236819.0
2023-11-09 15:30:00,64.27,64.32,64.06,64.09,758525.0,62.0328,62.081,61.8301,61.859,758525.0
2023-11-10 09:30:00,63.24,63.38,62.21,62.3,889918.0,61.0386,61.1738,60.0445,60.1313,889918.0
2023-11-10 10:00:00,62.3,62.3,62.0,62.02,517107.0,60.1313,60.1313,59.8418,59.8611,517107.0
2023-11-10 10:30:00,62.01,62.11,61.87,62.1,343289.0,59.8514,59.948,59.7163,59.9383,343289.0
2023-11-10 11:00:00,62.08,62.48,62.05,62.41,435207.0,59.919,60.3051,59.89,60.2375,435207.0
2023-11-10 11:30:00,62.41,62.49,62.27,62.4,294829.0,60.2375,60.3147,60.1024,60.2279,294829.0
2023-11-10 12:00:00,62.41,62.64,62.41,62.58,154373.0,60.2375,60.4595,60.2375,60.4016,154373.0
2023-11-10 12:30:00,62.59,62.9,62.58,62.84,166641.0,60.4113,60.7105,60.4016,60.6525,166641.0
2023-11-10 13:00:00,62.84,62.93,62.76,62.86,145413.0,60.6525,60.7394,60.5753,60.6719,145413.0
2023-11-10 13:30:00,62.86,62.99,62.86,62.99,118207.0,60.6719,60.7973,60.6719,60.7973,118207.0
2023-11-10 14:00:00,62.98,63.04,62.93,63.01,101241.0,60.7877,60.8456,60.7394,60.8166,101241.0
2023-11-10 14:30:00,63.01,63.04,62.92,62.98,109796.0,60.8166,60.8456,60.7298,60.7877,109796.0
2023-11-10 15:00:00,62.98,63.22,62.92,63.22,230880.0,60.7877,61.0193,60.7298,61.0193,230880.0
2023-11-10 15:30:00,63.23,63.26,63.13,63.16,816198.0,61.029,61.0579,60.9325,60.9614,816198.0
2023-11-13 09:30:00,63.19,63.22,62.65,62.82,463946.0,60.9904,61.0193,60.4692,60.6332,463946.0
2023-11-13 10:00:00,62.82,62.99,62.75,62.97,208287.0,60.6332,60.7973,60.5657,60.778,208287.0
2023-11-13 10:30:00,62.98,63.19,62.97,63.15,285624.0,60.7877,60.9904,60.778,60.9518,285624.0
2023-11-13 11:00:00,63.16,63.41,63.12,63.39,280050.0,60.9614,61.2027,60.9228,61.1834,280050.0
2023-11-13 11:30:00,63.39,63.67,63.37,63.56,255834.0,61.1834,61.4537,61.1641,61.3475,255834.0
2023-11-13 12:00:00,63.57,63.72,63.48,63.66,134971.0,61.3571,61.5019,61.2703,61.444,134971.0
2023-11-13 12:30:00,63.66,63.67,63.47,63.58,160780.0,61.444,61.4537,61.2606,61.3668,160780.0
2023-11-13 13:00:00,63.57,63.66,63.52,63.63,106063.0,61.3571,61.444,61.3089,61.415,106063.0
2023-11-13 13:30:00,63.63,63.74,63.55,63.69,88190.0,61.415,61.5212,61.3378,61.473,88190.0
2023-11-13 14:00:00,63.69,63.77,63.61,63.77,115129.0,61.473,61.5502,61.3957,61.5502,115129.0
2023-11-13 14:30:00,63.77,63.82,63.72,63.79,157896.0,61.5502,61.5984,61.5019,61.5695,157896.0
2023-11-13 15:00:00,63.78,63.89,63.73,63.75,263643.0,61.5598,61.666,61.5116,61.5309,263643.0
2023-11-13 15:30:00,63.74,63.75,63.6,63.7,932208.0,61.5212,61.5309,61.3861,61.4826,932208.0
2023-11-14 09:30:00,64.14,64.65,64.13,64.53,737480.0,61.9073,62.3995,61.8976,62.2837,737480.0
2023-11-14 10:00:00,64.53,64.75,64.43,64.49,426931.0,62.2837,62.4961,62.1872,62.2451,426931.0
2023-11-14 10:30:00,64.49,64.52,64.09,64.34,323640.0,62.2451,62.2741,61.859,62.1003,323640.0
2023-11-14 11:00:00,64.35,64.46,64.25,64.45,249103.0,62.11,62.2162,62.0135,62.2065,249103.0
2023-11-14 11:30:00,64.44,64.45,64.05,64.07,193393.0,62.1969,62.2065,61.8204,61.8397,193393.0
2023-11-14 12:00:00,64.06,64.11,64.01,64.04,148946.0,61.8301,61.8783,61.7818,61.8108,148946.0
2023-11-14 12:30:00,64.04,64.14,64.04,64.06,130560.0,61.8108,61.9073,61.8108,61.8301,130560.0
2023-11-14 13:00:00,64.06,64.09,64.02,64.06,116644.0,61.8301,61.859,61.7915,61.8301,116644.0
2023-11-14 13:30:00,64.07,64.12,63.98,63.98,135116.0,61.8397,61.888,61.7529,61.7529,135116.0
2023-11-14 14:00:00,63.98,64.07,63.96,64.05,122224.0,61.7529,61.8397,61.7336,61.8204,122224.0
2023-11-14 14:30:00,64.05,64.18,64.05,64.17,152173.0,61.8204,61.9459,61.8204,61.9363,152173.0
2023-11-14 15:00:00,64.17,64.23,64.12,64.23,147853.0,61.9363,61.9942,61.888,61.9942,147853.0
2023-11-14 15:30:00,64.23,64.27,64.11,64.23,524453.0,61.9942,62.0328,61.8783,61.9942,524453.0
2023-11-15 09:30:00,63.49,63.76,63.12,63.24,803889.0,61.2799,61.5405,60.9228,61.0386,803889.0
2023-11-15 10:00:00,63.24,63.41,63.18,63.3,371795.0,61.0386,61.2027,60.9807,61.0965,371795.0
2023-11-15 10:30:00,63.3,63.55,63.3,63.49,282031.0,61.0965,61.3378,61.0965,61.2799,282031.0
2023-11-15 11:00:00,63.48,63.7,63.29,63.41,676175.0,61.2703,61.4826,61.0869,61.2027,676175.0
2023-11-15 11:30:00,63.4,63.42,63.25,63.26,372652.0,61.1931,61.2124,61.0483,61.0579,372652.0
2023-11-15 12:00:00,63.25,63.4,63.22,63.39,132570.0,61.0483,61.1931,61.0193,61.1834,132570.0
2023-11-15 12:30:00,63.4,63.48,63.35,63.38,318857.0,61.1931,61.2703,61.1448,61.1738,318857.0
2023-11-15 13:00:00,63.38,63.47,63.32,63.4,115418.0,61.1738,61.2606,61.1158,61.1931,115418.0
2023-11-15 13:30:00,63.38,63.46,63.37,63.43,122233.0,61.1738,61.251,61.1641,61.222,122233.0
2023-11-15 14:00:00,63.42,63.46,63.37,63.43,191009.0,61.2124,61.251,61.1641,61.222,191009.0
2023-11-15 14:30:00,63.44,63.47,63.3,63.33,140504.0,61.2317,61.2606,61.0965,61.1255,140504.0
2023-11-15 15:00:00,63.33,63.34,63.24,63.28,201357.0,61.1255,61.1351,61.0386,61.0772,201357.0
2023-11-15 15:30:00,63.28,63.33,63.08,63.13,551255.0,61.0772,61.1255,60.8842,60.9325,551255.0
2023-11-16 09:30:00,63.44,63.55,63.31,63.54,914043.0,61.2317,61.3378,61.1062,61.3282,914043.0
2023-11-16 10:00:00,63.54,63.63,63.44,63.59,452857.0,61.3282,61.415,61.2317,61.3764,452857.0
2023-11-16 10:30:00,63.59,63.67,63.46,63.67,304541.0,61.3764,61.4537,61.251,61.4537,304541.0
2023-11-16 11:00:00,63.67,63.86,63.61,63.64,513322.0,61.4537,61.637,61.3957,61.4247,513322.0
2023-11-16 11:30:00,63.64,63.79,63.6,63.73,228306.0,61.4247,61.5695,61.3861,61.5116,228306.0
2023-11-16 12:00:00,63.73,63.78,63.65,63.65,158529.0,61.5116,61.5598,61.4344,61.4344,158529.0
2023-11-16 12:30:00,63.63,63.74,63.55,63.59,174333.0,61.415,61.5212,61.3378,61.3764,174333.0
2023-11-16 13:00:00,63.59,63.59,63.51,63.53,163674.0,61.3764,61.3764,61.2992,61.3185,163674.0
2023-11-16 13:30:00,63.53,63.59,63.48,63.58,106914.0,61.3185,61.3764,61.2703,61.3668,106914.0
2023-11-16 14:00:00,63.58,63.67,63.55,63.66,108480.0,61.3668,61.4537,61.3378,61.444,108480.0
2023-11-16 14:30:00,63.66,63.75,63.65,63.73,140264.0,61.444,61.5309,61.4344,61.5116,140264.0
2023-11-16 15:00:00,63.74,63.77,63.64,63.72,127584.0,61.5212,61.5502,61.4247,61.5019,127584.0
2023-11-16 15:30:00,63.72,63.87,63.71,63.8,494512.0,61.5019,61.6467,61.4923,61.5791,494512.0
2023-11-17 09:30:00,64.28,64.42,64.02,64.09,373468.0,62.0424,62.1775,61.7915,61.859,373468.0
2023-11-17 10:00:00,64.1,64.28,64.07,64.14,211882.0,61.8687,62.0424,61.8397,61.9073,211882.0
2023-11-17 10:30:00,64.14,64.19,64.05,64.09,255113.0,61.9073,61.9556,61.8204,61.859,255113.0
2023-11-17 11:00:00,64.09,64.24,64.01,64.14,301141.0,61.859,62.0038,61.7818,61.9073,301141.0
2023-11-17 11:30:00,64.13,64.28,64.06,64.13,163005.0,61.8976,62.0424,61.8301,61.8976,163005.0
2023-11-17 12:00:00,64.12,64.18,64.11,64.14,92558.0,61.888,61.9459,61.8783,61.9073,92558.0
2023-11-17 12:30:00,64.13,64.19,64.11,64.12,84415.0,61.8976,61.9556,61.8783,61.888,84415.0
2023-11-17 13:00:00,64.13,64.2,64.08,64.17,92412.0,61.8976,61.9652,61.8494,61.9363,92412.0
2023-11-17 13:30:00,64.18,64.25,64.17,64.22,98963.0,61.9459,62.0135,61.9363,61.9845,98963.0
2023-11-17 14:00:00,64.22,64.29,64.17,64.17,89624.0,61.9845,62.0521,61.9363,61.9363,89624.0
2023-11-17 14:30:00,64.17,64.23,64.16,64.21,84363.0,61.9363,61.9942,61.9266,61.9749,84363.0
2023-11-17 15:00:00,64.21,64.25,64.16,64.2,125738.0,61.9749,62.0135,61.9266,61.9652,125738.0
2023-11-17 15:30:00,64.21,64.21,64.07,64.12,783694.0,61.9749,61.9749,61.8397,61.888,783694.0
2023-11-20 09:30:00,63.24,63.89,63.16,63.8,472523.0,61.0386,61.666,60.9614,61.5791,472523.0
2023-11-20 10:00:00,63.81,63.87,63.56,63.61,390967.0,61.5888,61.6467,61.3475,61.3957,390967.0
2023-11-20 10:30:00,63.61,63.86,63.59,63.78,301538.0,61.3957,61.637,61.3764,61.5598,301538.0
2023-11-20 11:00:00,63.79,63.82,63.57,63.62,370170.0,61.5695,61.5984,61.3571,61.4054,370170.0
2023-11-20 11:30:00,63.63,63.72,63.53,63.55,427986.0,61.415,61.5019,61.3185,61.3378,427986.0
2023-11-20 12:00:00,63.54,63.61,63.5,63.58,154039.0,61.3282,61.3957,61.2896,61.3668,154039.0
2023-11-20 12:30:00,63.58,63.58,63.35,63.38,139583.0,61.3668,61.3668,61.1448,61.1738,139583.0
2023-11-20 13:00:00,63.38,63.55,63.37,63.53,125049.0,61.1738,61.3378,61.1641,61.3185,125049.0
2023-11-20 13:30:00,63.55,63.59,63.53,63.55,113685.0,61.3378,61.3764,61.3185,61.3378,113685.0
2023-11-20 14:00:00,63.55,63.6,63.49,63.57,101088.0,61.3378,61.3861,61.2799,61.3571,101088.0
2023-11-20 14:30:00,63.58,63.69,63.58,63.63,141294.0,61.3668,61.473,61.3668,61.415,141294.0
2023-11-20 15:00:00,63.63,63.78,63.61,63.78,132322.0,61.415,61.5598,61.3957,61.5598,132322.0
2023-11-20 15:30:00,63.78,63.83,63.71,63.81,343013.0,61.5598,61.6081,61.4923,61.5888,343013.0
2023-11-21 09:30:00,64.05,64.24,64.03,64.11,255257.0,61.8204,62.0038,61.8011,61.8783,255257.0
2023-11-21 10:00:00,64.12,64.28,64.07,64.23,267421.0,61.888,62.0424,61.8397,61.9942,267421.0
2023-11-21 10:30:00,64.22,64.24,64.09,64.23,335303.0,61.9845,62.0038,61.859,61.9942,335303.0
2023-11-21 11:00:00,64.22,64.34,64.18,64.21,396767.0,61.9845,62.1003,61.9459,61.9749,396767.0
2023-11-21 11:30:00,64.2,64.43,64.16,64.4,130332.0,61.9652,62.1872,61.9266,62.1582,130332.0
2023-11-21 12:00:00,64.41,64.42,64.26,64.36,90765.0,62.1679,62.1775,62.0231,62.1196,90765.0
2023-11-21 12:30:00,64.36,64.43,64.3,64.39,75245.0,62.1196,62.1872,62.0617,62.1486,75245.0
2023-11-21 13:00:00,64.39,64.39,64.25,64.29,93732.0,62.1486,62.1486,62.0135,62.0521,93732.0
2023-11-21 13:30:00,64.29,64.35,64.25,64.32,83327.0,62.0521,62.11,62.0135,62.081,83327.0
2023-11-21 14:00:00,64.31,64.37,64.25,64.28,97824.0,62.0714,62.1293,62.0135,62.0424,97824.0
2023-11-21 14:30:00,64.28,64.32,64.24,64.32,102563.0,62.0424,62.081,62.0038,62.081,102563.0
2023-11-21 15:00:00,64.31,64.35,64.26,64.34,106681.0,62.0714,62.11,62.0231,62.1003,106681.0
2023-11-21 15:30:00,64.34,64.42,64.28,64.29,402418.0,62.1003,62.1775,62.0424,62.0521,402418.0
2023-11-22 09:30:00,63.71,63.92,63.5,63.54,494255.0,61.4923,61.695,61.2896,61.3282,494255.0
2023-11-22 10:00:00,63.54,63.54,63.27,63.38,319432.0,61.3282,61.3282,61.0676,61.1738,319432.0
2023-11-22 10:30:00,63.38,63.56,63.38,63.48,257286.0,61.1738,61.3475,61.1738,61.2703,257286.0
2023-11-22 11:00:00,63.48,63.53,63.35,63.43,199310.0,61.2703,61.3185,61.1448,61.222,199310.0
2023-11-22 11:30:00,63.44,63.46,63.29,63.36,280175.0,61.2317,61.251,61.0869,61.1544,280175.0
2023-11-22 12:00:00,63.36,63.62,63.34,63.59,301737.0,61.1544,61.4054,61.1351,61.3764,301737.0
2023-11-22 12:30:00,63.59,63.6,63.49,63.58,98283.0,61.3764,61.3861,61.2799,61.3668,98283.0
2023-11-22 13:00:00,63.58,63.62,63.51,63.55,116384.0,61.3668,61.4054,61.2992,61.3378,116384.0
2023-11-22 13:30:00,63.54,63.6,63.46,63.57,167480.0,61.3282,61.3861,61.251,61.3571,167480.0
2023-11-22 14:00:00,63.58,63.65,63.57,63.61,262224.0,61.3668,61.4344,61.3571,61.3957,262224.0
2023-11-22 14:30:00,63.61,63.61,63.47,63.52,279413.0,61.3957,61.3957,61.2606,61.3089,279413.0
2023-11-22 15:00:00,63.53,63.68,63.53,63.68,202714.0,61.3185,61.4633,61.3185,61.4633,202714.0
2023-11-22 15:30:00,63.67,63.69,63.57,63.61,335430.0,61.4537,61.473,61.3571,61.3957,335430.0
2023-11-24 09:30:00,64.33,64.53,64.25,64.31,504000.0,62.0907,62.2837,62.0135,62.0714,504000.0
2023-11-24 10:00:00,64.32,64.53,64.32,64.46,318396.0,62.081,62.2837,62.081,62.2162,318396.0
2023-11-24 10:30:00,64.45,64.55,64.42,64.53,227836.0,62.2065,62.303,62.1775,62.2837,227836.0
2023-11-24 11:00:00,64.53,64.72,64.5,64.69,218998.0,62.2837,62.4671,62.2548,62.4381,218998.0
2023-11-24 11:30:00,64.72,64.74,64.59,64.61,121502.0,62.4671,62.4864,62.3416,62.3609,121502.0
2023-11-24 12:00:00,64.61,64.64,64.51,64.53,86674.0,62.3609,62.3899,62.2644,62.2837,86674.0
2023-11-24 12:30:00,64.53,64.56,64.47,64.52,167561.0,62.2837,62.3127,62.2258,62.2741,167561.0
2023-11-27 09:30:00,63.9,63.99,63.72,63.79,460033.0,61.6756,61.7625,61.5019,61.5695,460033.0
2023-11-27 10:00:00,63.79,63.83,63.64,63.68,295465.0,61.5695,61.6081,61.4247,61.4633,295465.0
2023-11-27 10:30:00,63.69,63.69,63.6,63.63,309091.0,61.473,61.473,61.3861,61.415,309091.0
2023-11-27 11:00:00,63.63,63.64,63.55,63.61,207733.0,61.415,61.4247,61.3378,61.3957,207733.0
2023-11-27 11:30:00,63.61,63.62,63.42,63.48,258608.0,61.3957,61.4054,61.2124,61.2703,258608.0
2023-11-27 12:00:00,63.47,63.5,63.36,63.4,129486.0,61.2606,61.2896,61.1544,61.1931,129486.0
2023-11-27 12:30:00,63.38,63.54,63.37,63.5,126233.0,61.1738,61.3282,61.1641,61.2896,126233.0
2023-11-27 13:00:00,63.49,63.54,63.45,63.48,84777.0,61.2799,61.3282,61.2413,61.2703,84777.0
2023-11-27 13:30:00,63.48,63.53,63.4,63.49,149384.0,61.2703,61.3185,61.1931,61.2799,149384.0
2023-11-27 14:00:00,63.49,63.65,63.49,63.63,153001.0,61.2799,61.4344,61.2799,61.415,153001.0
2023-11-27 14:30:00,63.63,63.71,63.58,63.64,172820.0,61.415,61.4923,61.3668,61.4247,172820.0
2023-11-27 15:00:00,63.64,63.74,63.63,63.73,161642.0,61.4247,61.5212,61.415,61.5116,161642.0
2023-11-27 15:30:00,63.73,63.75,63.59,63.67,320509.0,61.5116,61.5309,61.3764,61.4537,320509.0
2023-11-28 09:30:00,63.2,63.34,63.09,63.21,294403.0,61.0,61.1351,60.8938,61.0097,294403.0
2023-11-28 10:00:00,63.22,63.25,63.1,63.23,307195.0,61.0193,61.0483,60.9035,61.029,307195.0
2023-11-28 10:30:00,63.23,63.53,63.2,63.41,309570.0,61.029,61.3185,61.0,61.2027,309570.0
2023-11-28 11:00:00,63.41,63.43,63.27,63.38,393997.0,61.2027,61.222,61.0676,61.1738,393997.0
2023-11-28 11:30:00,63.38,63.39,63.23,63.26,157415.0,61.1738,61.1834,61.029,61.0579,157415.0
2023-11-28 12:00:00,63.26,63.3,63.14,63.19,148984.0,61.0579,61.0965,60.9421,60.9904,148984.0
2023-11-28 12:30:00,63.19,63.25,63.11,63.23,214177.0,60.9904,61.0483,60.9131,61.029,214177.0
2023-11-28 13:00:00,63.23,63.33,63.13,63.25,294433.0,61.029,61.1255,60.9325,61.0483,294433.0
2023-11-28 13:30:00,63.25,63.28,63.21,63.24,191978.0,61.0483,61.0772,61.0097,61.0386,191978.0
2023-11-28 14:00:00,63.24,63.27,63.22,63.24,123725.0,61.0386,61.0676,61.0193,61.0386,123725.0
2023-11-28 14:30:00,63.23,63.33,63.19,63.3,211718.0,61.029,61.1255,60.9904,61.0965,211718.0
2023-11-28 15:00:00,63.31,63.35,63.29,63.33,209646.0,61.1062,61.1448,61.0869,61.1255,209646.0
2023-11-28 15:30:00,63.32,63.33,63.28,63.31,598994.0,61.1158,61.1255,61.0772,61.1062,598994.0
2023-11-29 09:30:00,64.14,64.18,63.74,63.97,1290497.0,61.9073,61.9459,61.5212,61.7432,1290497.0
2023-11-29 10:00:00,63.98,63.98,63.75,63.78,451056.0,61.7529,61.7529,61.5309,61.5598,451056.0
2023-11-29 10:30:00,63.78,63.97,63.71,63.87,407960.0,61.5598,61.7432,61.4923,61.6467,407960.0
2023-11-29 11:00:00,63.86,63.93,63.75,63.84,504199.0,61.637,61.7046,61.5309,61.6177,504199.0
2023-11-29 11:30:00,63.83,63.9,63.75,63.82,333209.0,61.6081,61.6756,61.5309,61.5984,333209.0
2023-11-29 12:00:00,63.82,64.07,63.79,64.06,208440.0,61.5984,61.8397,61.5695,61.8301,208440.0
2023-11-29 12:30:00,64.06,64.23,64.03,64.23,160641.0,61.8301,61.9942,61.8011,61.9942,160641.0
2023-11-29 13:00:00,64.23,64.29,64.2,64.27,87738.0,61.9942,62.0521,61.9652,62.0328,87738.0
2023-11-29 13:30:00,64.27,64.32,64.2,64.29,136556.0,62.0328,62.081,61.9652,62.0521,136556.0
2023-11-29 14:00:00,64.28,64.34,64.23,64.25,192680.0,62.0424,62.1003,61.9942,62.0135,192680.0
2023-11-29 14:30:00,64.25,64.26,64.07,64.2,165983.0,62.0135,62.0231,61.8397,61.9652,165983.0
2023-11-29 15:00:00,64.2,64.25,64.08,64.19,232383.0,61.9652,62.0135,61.8494,61.9556,232383.0
2023-11-29 15:30:00,64.18,64.24,64.1,64.11,632215.0,61.9459,62.0038,61.8687,61.8783,632215.0
2023-11-30 09:30:00,63.97,64.06,63.79,63.91,352874.0,61.7432,61.8301,61.5695,61.6853,352874.0
2023-11-30 10:00:00,63.91,64.05,63.81,64.01,235977.0,61.6853,61.8204,61.5888,61.7818,235977.0
2023-11-30 10:30:00,64.02,64.19,63.98,64.15,435892.0,61.7915,61.9556,61.7529,61.9169,435892.0
2023-11-30 11:00:00,64.15,64.28,63.94,63.94,1417549.0,61.9169,62.0424,61.7143,61.7143,1417549.0
2023-11-30 11:30:00,63.95,64.9,63.94,64.32,770505.0,61.7239,62.6408,61.7143,62.081,770505.0
2023-11-30 12:00:00,64.32,64.36,64.2,64.23,140483.0,62.081,62.1196,61.9652,61.9942,140483.0
2023-11-30 12:30:00,64.24,64.35,64.23,64.31,114918.0,62.0038,62.11,61.9942,62.0714,114918.0
2023-11-30 13:00:00,64.31,64.4,64.29,64.31,109879.0,62.0714,62.1582,62.0521,62.0714,109879.0
2023-11-30 13:30:00,64.32,64.39,64.3,64.35,93767.0,62.081,62.1486,62.0617,62.11,93767.0
2023-11-30 14:00:00,64.35,64.43,64.31,64.37,90077.0,62.11,62.1872,62.0714,62.1293,90077.0
2023-11-30 14:30:00,64.38,64.49,64.33,64.47,149370.0,62.1389,62.2451,62.0907,62.2258,149370.0
2023-11-30 15:00:00,64.47,64.47,64.32,64.36,123929.0,62.2258,62.2258,62.081,62.1196,123929.0
2023-11-30 15:30:00,64.36,64.62,64.35,64.57,595514.0,62.1196,62.3706,62.11,62.3223,595514.0
2023-12-01 09:30:00,64.6,64.74,64.36,64.54,350000.0,62.3513,62.4864,62.1196,62.2934,350000.0
2023-12-01 10:00:00,64.55,64.77,64.41,64.49,218663.0,62.303,62.5154,62.1679,62.2451,218663.0
2023-12-01 10:30:00,64.48,64.74,64.43,64.7,269989.0,62.2355,62.4864,62.1872,62.4478,269989.0
2023-12-01 11:00:00,64.7,64.89,64.62,64.87,315648.0,62.4478,62.6312,62.3706,62.6119,315648.0
2023-12-01 11:30:00,64.87,64.88,64.55,64.82,272683.0,62.6119,62.6215,62.303,62.5636,272683.0
2023-12-01 12:00:00,64.81,64.93,64.73,64.92,75517.0,62.554,62.6698,62.4768,62.6601,75517.0
2023-12-01 12:30:00,64.91,64.95,64.87,64.9,140495.0,62.6505,62.6891,62.6119,62.6408,140495.0
2023-12-01 13:00:00,64.9,65.04,64.86,64.98,244805.0,62.6408,62.776,62.6022,62.7181,244805.0
2023-12-01 13:30:00,64.98,65.06,64.78,64.81,106192.0,62.7181,62.7953,62.525,62.554,106192.0
2023-12-01 14:00:00,64.81,64.84,64.71,64.76,126620.0,62.554,62.5829,62.4575,62.5057,126620.0
2023-12-01 14:30:00,64.76,64.76,64.62,64.67,132988.0,62.5057,62.5057,62.3706,62.4188,132988.0
2023-12-01 15:00:00,64.66,64.78,64.66,64.78,138548.0,62.4092,62.525,62.4092,62.525,138548.0
2023-12-01 15:30:00,64.79,64.84,64.75,64.78,381370.0,62.5347,62.5829,62.4961,62.525,381370.0
2023-12-04 09:30:00,64.87,65.11,64.79,64.86,307361.0,62.6119,62.8435,62.5347,62.6022,307361.0
2023-12-04 10:00:00,64.86,64.9,64.61,64.76,245550.0,62.6022,62.6408,62.3609,62.5057,245550.0
2023-12-04 10:30:00,64.76,64.93,64.73,64.89,223724.0,62.5057,62.6698,62.4768,62.6312,223724.0
2023-12-04 11:00:00,64.89,65.0,64.8,65.0,190529.0,62.6312,62.7374,62.5443,62.7374,190529.0
2023-12-04 11:30:00,65.01,65.02,64.8,64.96,206713.0,62.747,62.7567,62.5443,62.6988,206713.0
2023-12-04 12:00:00,64.95,65.01,64.89,64.94,98586.0,62.6891,62.747,62.6312,62.6794,98586.0
2023-12-04 12:30:00,64.94,65.02,64.91,65.01,96742.0,62.6794,62.7567,62.6505,62.747,96742.0
2023-12-04 13:00:00,65.01,65.01,64.92,64.93,91885.0,62.747,62.747,62.6601,62.6698,91885.0
2023-12-04 13:30:00,64.92,64.92,64.81,64.86,95283.0,62.6601,62.6601,62.554,62.6022,95283.0
2023-12-04 14:00:00,64.87,64.9,64.81,64.84,98824.0,62.6119,62.6408,62.554,62.5829,98824.0
2023-12-04 14:30:00,64.84,65.0,64.83,64.97,166267.0,62.5829,62.7374,62.5733,62.7084,166267.0
2023-12-04 15:00:00,64.98,65.04,64.93,65.03,108763.0,62.7181,62.776,62.6698,62.7663,108763.0
2023-12-04 15:30:00,65.04,65.07,64.98,65.01,398496.0,62.776,62.8049,62.7181,62.747,398496.0
2023-12-05 09:30:00,64.23,64.24,63.92,63.92,345909.0,61.9942,62.0038,61.695,61.695,345909.0
2023-12-05 10:00:00,63.94,64.25,63.92,64.16,317717.0,61.7143,62.0135,61.695,61.9266,317717.0
2023-12-05 10:30:00,64.16,64.36,64.15,64.35,164472.0,61.9266,62.1196,61.9169,62.11,164472.0
2023-12-05 11:00:00,64.35,64.44,64.11,64.18,193106.0,62.11,62.1969,61.8783,61.9459,193106.0
2023-12-05 11:30:00,64.18,64.24,64.12,64.16,135133.0,61.9459,62.0038,61.888,61.9266,135133.0
2023-12-05 12:00:00,64.15,64.3,64.15,64.26,71420.0,61.9169,62.0617,61.9169,62.0231,71420.0
2023-12-05 12:30:00,64.27,64.3,64.16,64.29,376828.0,62.0328,62.0617,61.9266,62.0521,376828.0
2023-12-05 13:00:00,64.28,64.29,64.16,64.23,103885.0,62.0424,62.0521,61.9266,61.9942,103885.0
2023-12-05 13:30:00,64.22,64.24,64.06,64.09,101226.0,61.9845,62.0038,61.8301,61.859,101226.0
2023-12-05 14:00:00,64.1,64.15,64.06,64.08,108123.0,61.8687,61.9169,61.8301,61.8494,108123.0
2023-12-05 14:30:00,64.07,64.1,64.01,64.09,128524.0,61.8397,61.8687,61.7818,61.859,128524.0
2023-12-05 15:00:00,64.09,64.13,64.04,64.06,262786.0,61.859,61.8976,61.8108,61.8301,262786.0
2023-12-05 15:30:00,64.06,64.06,63.99,64.01,547541.0,61.8301,61.8301,61.7625,61.7818,547541.0
2023-12-06 09:30:00,64.48,64.52,64.06,64.08,364429.0,62.2355,62.2741,61.8301,61.8494,364429.0
2023-12-06 10:00:00,64.06,64.32,64.04,64.22,386885.0,61.8301,62.081,61.8108,61.9845,386885.0
2023-12-06 10:30:00,64.23,64.32,64.12,64.14,282845.0,61.9942,62.081,61.888,61.9073,282845.0
2023-12-06 11:00:00,64.14,64.22,64.09,64.12,209104.0,61.9073,61.9845,61.859,61.888,209104.0
2023-12-06 11:30:00,64.12,64.13,63.9,64.07,234445.0,61.888,61.8976,61.6756,61.8397,234445.0
2023-12-06 12:00:00,64.04,64.13,63.96,63.99,121205.0,61.8108,61.8976,61.7336,61.7625,121205.0
2023-12-06 12:30:00,63.97,64.07,63.91,63.96,83466.0,61.7432,61.8397,61.6853,61.7336,83466.0
2023-12-06 13:00:00,63.97,64.01,63.88,64.0,88093.0,61.7432,61.7818,61.6563,61.7722,88093.0
2023-12-06 13:30:00,64.01,64.02,63.92,64.0,97150.0,61.7818,61.7915,61.695,61.7722,97150.0
2023-12-06 14:00:00,64.0,64.01,63.85,63.86,134603.0,61.7722,61.7818,61.6274,61.637,134603.0
2023-12-06 14:30:00,63.86,63.87,63.79,63.8,248189.0,61.637,61.6467,61.5695,61.5791,248189.0
2023-12-06 15:00:00,63.79,63.81,63.71,63.73,280592.0,61.5695,61.5888,61.4923,61.5116,280592.0
2023-12-06 15:30:00,63.73,63.76,63.53,63.6,733050.0,61.5116,61.5405,61.3185,61.3861,733050.0
2023-12-07 09:30:00,63.84,63.84,63.14,63.14,475756.0,61.6177,61.6177,60.9421,60.9421,475756.0
2023-12-07 10:00:00,63.12,63.34,63.07,63.32,537772.0,60.9228,61.1351,60.8745,61.1158,537772.0
2023-12-07 10:30:00,63.32,63.41,63.24,63.4,1043192.0,61.1158,61.2027,61.0386,61.1931,1043192.0
2023-12-07 11:00:00,63.41,63.72,63.4,63.67,348065.0,61.2027,61.5019,61.1931,61.4537,348065.0
2023-12-07 11:30:00,63.68,63.76,63.59,63.62,166021.0,61.4633,61.5405,61.3764,61.4054,166021.0
2023-12-07 12:00:00,63.63,63.74,63.49,63.64,189497.0,61.415,61.5212,61.2799,61.4247,189497.0
2023-12-07 12:30:00,63.64,63.8,63.64,63.75,114924.0,61.4247,61.5791,61.4247,61.5309,114924.0
2023-12-07 13:00:00,63.75,63.75,63.57,63.58,228081.0,61.5309,61.5309,61.3571,61.3668,228081.0
2023-12-07 13:30:00,63.58,63.59,63.47,63.5,454819.0,61.3668,61.3764,61.2606,61.2896,454819.0
2023-12-07 14:00:00,63.5,63.56,63.42,63.47,332536.0,61.2896,61.3475,61.2124,61.2606,332536.0
2023-12-07 14:30:00,63.48,63.57,63.44,63.49,171578.0,61.2703,61.3571,61.2317,61.2799,171578.0
2023-12-07 15:00:00,63.48,63.58,63.45,63.53,327139.0,61.2703,61.3668,61.2413,61.3185,327139.0
2023-12-07 15:30:00,63.53,63.56,63.47,63.51,607555.0,61.3185,61.3475,61.2606,61.2992,607555.0
2023-12-08 09:30:00,63.66,63.69,63.43,63.43,380696.0,61.444,61.473,61.222,61.222,380696.0
2023-12-08 10:00:00,63.45,63.69,63.44,63.59,402730.0,61.2413,61.473,61.2317,61.3764,402730.0
2023-12-08 10:30:00,63.59,63.64,63.38,63.63,244095.0,61.3764,61.4247,61.1738,61.415,244095.0
2023-12-08 11:00:00,63.63,63.63,63.31,63.42,306887.0,61.415,61.415,61.1062,61.2124,306887.0
2023-12-08 11:30:00,63.42,63.46,63.26,63.27,184512.0,61.2124,61.251,61.0579,61.0676,184512.0
2023-12-08 12:00:00,63.27,63.29,63.03,63.1,388207.0,61.0676,61.0869,60.8359,60.9035,388207.0
2023-12-08 12:30:00,63.1,63.21,63.09,63.19,119545.0,60.9035,61.0097,60.8938,60.9904,119545.0
2023-12-08 13:00:00,63.19,63.3,63.17,63.2,221964.0,60.9904,61.0965,60.9711,61.0,221964.0
2023-12-08 13:30:00,63.19,63.31,63.19,63.2,129848.0,60.9904,61.1062,60.9904,61.0,129848.0
2023-12-08 14:00:00,63.21,63.27,63.19,63.24,169429.0,61.0097,61.0676,60.9904,61.0386,169429.0
2023-12-08 14:30:00,63.24,63.31,63.23,63.27,180281.0,61.0386,61.1062,61.029,61.0676,180281.0
2023-12-08 15:00:00,63.27,63.3,63.2,63.29,264325.0,61.0676,61.0965,61.0,61.0869,264325.0
2023-12-08 15:30:00,63.29,63.33,63.22,63.24,584949.0,61.0869,61.1255,61.0193,61.0386,584949.0
2023-12-11 09:30:00,63.54,63.68,63.42,63.56,473643.0,61.3282,61.4633,61.2124,61.3475,473643.0
2023-12-11 10:00:00,63.56,63.63,63.45,63.55,431374.0,61.3475,61.415,61.2413,61.3378,431374.0
2023-12-11 10:30:00,63.55,63.6,63.35,63.45,524123.0,61.3378,61.3861,61.1448,61.2413,524123.0
2023-12-11 11:00:00,63.44,63.52,63.36,63.38,224983.0,61.2317,61.3089,61.1544,61.1738,224983.0
2023-12-11 11:30:00,63.38,63.4,63.18,63.22,188090.0,61.1738,61.1931,60.9807,61.0193,188090.0
2023-12-11 12:00:00,63.22,63.26,63.14,63.17,176521.0,61.0193,61.0579,60.9421,60.9711,176521.0
2023-12-11 12:30:00,63.17,63.27,63.15,63.25,164646.0,60.9711,61.0676,60.9518,61.0483,164646.0
2023-12-11 13:00:00,63.25,63.33,63.22,63.28,201567.0,61.0483,61.1255,61.0193,61.0772,201567.0
2023-12-11 13:30:00,63.28,63.46,63.24,63.44,359399.0,61.0772,61.251,61.0386,61.2317,359399.0
2023-12-11 14:00:00,63.43,63.52,63.41,63.48,156721.0,61.222,61.3089,61.2027,61.2703,156721.0
2023-12-11 14:30:00,63.49,63.49,63.33,63.39,141223.0,61.2799,61.2799,61.1255,61.1834,141223.0
2023-12-11 15:00:00,63.4,63.49,63.36,63.49,185837.0,61.1931,61.2799,61.1544,61.2799,185837.0
2023-12-11 15:30:00,63.49,63.54,63.44,63.5,397943.0,61.2799,61.3282,61.2317,61.2896,397943.0
2023-12-12 09:30:00,64.47,64.52,63.65,63.94,539463.0,62.2258,62.2741,61.4344,61.7143,539463.0
2023-12-12 10:00:00,63.94,64.02,63.86,63.97,262938.0,61.7143,61.7915,61.637,61.7432,262938.0
2023-12-12 10:30:00,63.97,63.99,63.81,63.97,169834.0,61.7432,61.7625,61.5888,61.7432,169834.0
2023-12-12 11:00:00,63.96,64.04,63.83,63.96,406359.0,61.7336,61.8108,61.6081,61.7336,406359.0
2023-12-12 11:30:00,63.96,64.01,63.84,63.95,194882.0,61.7336,61.7818,61.6177,61.7239,194882.0
2023-12-12 12:00:00,63.95,64.02,63.9,64.02,90102.0,61.7239,61.7915,61.6756,61.7915,90102.0
2023-12-12 12:30:00,64.02,64.02,63.92,63.96,65137.0,61.7915,61.7915,61.695,61.7336,65137.0
2023-12-12 13:00:00,63.96,64.01,63.92,63.97,93973.0,61.7336,61.7818,61.695,61.7432,93973.0
2023-12-12 13:30:00,63.97,64.03,63.91,64.01,119368.0,61.7432,61.8011,61.6853,61.7818,119368.0
2023-12-12 14:00:00,64.01,64.08,63.97,63.99,128965.0,61.7818,61.8494,61.7432,61.7625,128965.0
2023-12-12 14:30:00,63.99,63.99,63.91,63.92,97111.0,61.7625,61.7625,61.6853,61.695,97111.0
2023-12-12 15:00:00,63.92,64.04,63.87,63.99,259825.0,61.695,61.8108,61.6467,61.7625,259825.0
2023-12-12 15:30:00,63.99,64.01,63.92,63.97,499921.0,61.7625,61.7818,61.695,61.7432,499921.0
2023-12-13 09:30:00,65.72,65.78,64.92,65.09,1244775.0,63.4323,63.4902,62.6601,62.8242,1244775.0
2023-12-13 10:00:00,65.08,65.27,65.02,65.19,557781.0,62.8146,62.998,62.7567,62.9207,557781.0
2023-12-13 10:30:00,65.17,65.48,65.17,65.33,338267.0,62.9014,63.2007,62.9014,63.0559,338267.0
2023-12-13 11:00:00,65.33,65.37,65.09,65.11,232335.0,63.0559,63.0945,62.8242,62.8435,232335.0
2023-12-13 11:30:00,65.12,65.17,65.02,65.07,170759.0,62.8532,62.9014,62.7567,62.8049,170759.0
2023-12-13 12:00:00,65.06,65.1,64.98,65.06,98941.0,62.7953,62.8339,62.7181,62.7953,98941.0
2023-12-13 12:30:00,65.06,65.08,64.99,65.01,96965.0,62.7953,62.8146,62.7277,62.747,96965.0
2023-12-13 13:00:00,65.01,65.07,64.93,64.96,119219.0,62.747,62.8049,62.6698,62.6988,119219.0
2023-12-13 13:30:00,64.95,65.02,64.91,64.99,114149.0,62.6891,62.7567,62.6505,62.7277,114149.0
2023-12-13 14:00:00,64.98,65.39,64.98,65.39,272142.0,62.7181,63.1138,62.7181,63.1138,272142.0
2023-12-13 14:30:00,65.39,65.7,65.37,65.67,306658.0,63.1138,63.413,63.0945,63.384,306658.0
2023-12-13 15:00:00,65.68,65.77,65.62,65.76,381255.0,63.3937,63.4806,63.3358,63.4709,381255.0
2023-12-13 15:30:00,65.76,65.9,65.65,65.89,427653.0,63.4709,63.606,63.3647,63.5964,427653.0
2023-12-14 09:30:00,66.7,66.74,66.13,66.43,816916.0,64.3782,64.4168,63.828,64.1176,816916.0
2023-12-14 10:00:00,66.43,66.57,66.25,66.37,596582.0,64.1176,64.2527,63.9438,64.0597,596582.0
2023-12-14 10:30:00,66.36,66.65,66.18,66.56,820619.0,64.05,64.3299,63.8763,64.2431,820619.0
2023-12-14 11:00:00,66.56,66.75,66.5,66.72,459839.0,64.2431,64.4264,64.1851,64.3975,459839.0
2023-12-14 11:30:00,66.71,66.89,66.54,66.55,504289.0,64.3878,64.5616,64.2238,64.2334,504289.0
2023-12-14 12:00:00,66.56,66.69,66.53,66.64,147068.0,64.2431,64.3685,64.2141,64.3203,147068.0
2023-12-14 12:30:00,66.63,66.7,66.48,66.52,193392.0,64.3106,64.3782,64.1658,64.2044,193392.0
2023-12-14 13:00:00,66.51,66.51,66.18,66.19,133623.0,64.1948,64.1948,63.8763,63.8859,133623.0
2023-12-14 13:30:00,66.2,66.24,66.15,66.17,156831.0,63.8956,63.9342,63.8473,63.8666,156831.0
2023-12-14 14:00:00,66.17,66.23,66.06,66.18,202449.0,63.8666,63.9245,63.7605,63.8763,202449.0
2023-12-14 14:30:00,66.17,66.25,66.12,66.15,209678.0,63.8666,63.9438,63.8184,63.8473,209678.0
2023-12-14 15:00:00,66.15,66.25,66.14,66.24,250806.0,63.8473,63.9438,63.8377,63.9342,250806.0
2023-12-14 15:30:00,66.23,66.38,66.22,66.35,625177.0,63.9245,64.0693,63.9149,64.0404,625177.0
2023-12-15 09:30:00,64.87,65.0,64.49,64.75,1522028.0,62.6119,62.7374,62.2451,62.4961,1522028.0
2023-12-15 10:00:00,64.76,64.83,64.59,64.75,403070.0,62.5057,62.5733,62.3416,62.4961,403070.0
2023-12-15 10:30:00,64.75,64.81,64.68,64.75,327419.0,62.4961,62.554,62.4285,62.4961,327419.0
2023-12-15 11:00:00,64.77,64.87,64.69,64.86,364359.0,62.5154,62.6119,62.4381,62.6022,364359.0
2023-12-15 11:30:00,64.86,64.98,64.76,64.81,295879.0,62.6022,62.7181,62.5057,62.554,295879.0
2023-12-15 12:00:00,64.81,64.9,64.79,64.9,89669.0,62.554,62.6408,62.5347,62.6408,89669.0
2023-12-15 12:30:00,64.9,64.97,64.87,64.94,176690.0,62.6408,62.7084,62.6119,62.6794,176690.0
2023-12-15 13:00:00,64.94,64.99,64.88,64.92,229486.0,62.6794,62.7277,62.6215,62.6601,229486.0
2023-12-15 13:30:00,64.92,64.96,64.74,64.78,276827.0,62.6601,62.6988,62.4864,62.525,276827.0
2023-12-15 14:00:00,64.78,64.87,64.74,64.75,234764.0,62.525,62.6119,62.4864,62.4961,234764.0
2023-12-15 14:30:00,64.75,65.05,64.74,64.84,382458.0,62.4961,62.7856,62.4864,62.5829,382458.0
2023-12-15 15:00:00,64.84,64.91,64.79,64.83,376005.0,62.5829,62.6505,62.5347,62.5733,376005.0
2023-12-15 15:30:00,64.83,64.9,64.69,64.8,1230167.0,62.5733,62.6408,62.4381,62.5443,1230167.0
2023-12-18 09:30:00,65.47,65.6,65.39,65.51,403243.0,63.191,63.3165,63.1138,63.2296,403243.0
2023-12-18 10:00:00,65.52,65.57,65.31,65.51,337507.0,63.2393,63.2875,63.0366,63.2296,337507.0
2023-12-18 10:30:00,65.52,65.64,65.48,65.62,254652.0,63.2393,63.3551,63.2007,63.3358,254652.0
2023-12-18 11:00:00,65.62,65.84,65.57,65.8,551382.0,63.3358,63.5481,63.2875,63.5095,551382.0
2023-12-18 11:30:00,65.79,65.96,65.71,65.91,429515.0,63.4999,63.6639,63.4226,63.6157,429515.0
2023-12-18 12:00:00,65.91,66.14,65.9,66.13,396840.0,63.6157,63.8377,63.606,63.828,396840.0
2023-12-18 12:30:00,66.14,66.18,66.05,66.1,233884.0,63.8377,63.8763,63.7508,63.7991,233884.0
2023-12-18 13:00:00,66.09,66.1,65.94,65.96,165727.0,63.7894,63.7991,63.6446,63.6639,165727.0
2023-12-18 13:30:00,65.95,65.96,65.82,65.83,324623.0,63.6543,63.6639,63.5288,63.5385,324623.0
2023-12-18 14:00:00,65.84,65.85,65.66,65.67,290763.0,63.5481,63.5578,63.3744,63.384,290763.0
2023-12-18 14:30:00,65.67,65.86,65.66,65.84,219459.0,63.384,63.5674,63.3744,63.5481,219459.0
2023-12-18 15:00:00,65.84,66.01,65.83,66.01,250239.0,63.5481,63.7122,63.5385,63.7122,250239.0
2023-12-18 15:30:00,66.01,66.04,65.93,65.93,657994.0,63.7122,63.7412,63.635,63.635,657994.0
2023-12-19 09:30:00,65.62,66.06,65.58,65.96,309492.0,63.3358,63.7605,63.2972,63.6639,309492.0
2023-12-19 10:00:00,65.95,66.1,65.87,66.02,302848.0,63.6543,63.7991,63.5771,63.7219,302848.0
2023-12-19 10:30:00,66.01,66.23,66.0,66.19,249600.0,63.7122,63.9245,63.7025,63.8859,249600.0
2023-12-19 11:00:00,66.19,66.27,66.15,66.22,263760.0,63.8859,63.9632,63.8473,63.9149,263760.0
2023-12-19 11:30:00,66.2,66.25,66.06,66.11,466229.0,63.8956,63.9438,63.7605,63.8087,466229.0
2023-12-19 12:00:00,66.1,66.11,65.92,65.95,124993.0,63.7991,63.8087,63.6253,63.6543,124993.0
2023-12-19 12:30:00,65.95,66.04,65.91,65.92,142885.0,63.6543,63.7412,63.6157,63.6253,142885.0
2023-12-19 13:00:00,65.91,65.93,65.76,65.8,241313.0,63.6157,63.635,63.4709,63.5095,241313.0
2023-12-19 13:30:00,65.81,65.94,65.8,65.9,416842.0,63.5192,63.6446,63.5095,63.606,416842.0
2023-12-19 14:00:00,65.89,65.96,65.85,65.87,134268.0,63.5964,63.6639,63.5578,63.5771,134268.0
2023-12-19 14:30:00,65.88,65.94,65.71,65.74,399234.0,63.5867,63.6446,63.4226,63.4516,399234.0
2023-12-19 15:00:00,65.74,65.81,65.69,65.72,443209.0,63.4516,63.5192,63.4033,63.4323,443209.0
2023-12-19 15:30:00,65.71,65.94,65.7,65.9,523051.0,63.4226,63.6446,63.413,63.606,523051.0
2023-12-20 09:30:00,66.69,66.75,66.38,66.64,426874.0,64.3685,64.4264,64.0693,64.3203,426874.0
2023-12-20 10:00:00,66.65,66.69,66.24,66.33,470930.0,64.3299,64.3685,63.9342,64.0211,470930.0
2023-12-20 10:30:00,66.33,66.41,66.23,66.38,254101.0,64.0211,64.0983,63.9245,64.0693,254101.0
2023-12-20 11:00:00,66.4,66.58,66.35,66.57,308154.0,64.0886,64.2624,64.0404,64.2527,308154.0
2023-12-20 11:30:00,66.57,66.68,66.5,66.64,350215.0,64.2527,64.3589,64.1851,64.3203,350215.0
2023-12-20 12:00:00,66.64,66.81,66.63,66.78,198241.0,64.3203,64.4844,64.3106,64.4554,198241.0
2023-12-20 12:30:00,66.78,66.83,66.76,66.78,128272.0,64.4554,64.5037,64.4361,64.4554,128272.0
2023-12-20 13:00:00,66.78,66.82,66.75,66.79,117498.0,64.4554,64.494,64.4264,64.465,117498.0
2023-12-20 13:30:00,66.78,66.8,66.64,66.64,119914.0,64.4554,64.4747,64.3203,64.3203,119914.0
2023-12-20 14:00:00,66.64,66.67,66.59,66.62,111747.0,64.3203,64.3492,64.272,64.301,111747.0
2023-12-20 14:30:00,66.62,66.64,66.29,66.3,189180.0,64.301,64.3203,63.9825,63.9921,189180.0
2023-12-20 15:00:00,66.29,66.34,66.09,66.11,352927.0,63.9825,64.0307,63.7894,63.8087,352927.0
2023-12-20 15:30:00,66.11,66.15,65.78,65.79,444788.0,63.8087,63.8473,63.4902,63.4999,444788.0
2023-12-21 09:30:00,66.73,66.88,66.6,66.6,398715.0,64.4071,64.5519,64.2817,64.2817,398715.0
2023-12-21 10:00:00,66.61,66.77,66.5,66.67,300697.0,64.2913,64.4457,64.1851,64.3492,300697.0
2023-12-21 10:30:00,66.67,66.77,66.63,66.72,246299.0,64.3492,64.4457,64.3106,64.3975,246299.0
2023-12-21 11:00:00,66.73,66.82,66.63,66.72,188917.0,64.4071,64.494,64.3106,64.3975,188917.0
2023-12-21 11:30:00,66.72,66.74,66.42,66.42,291373.0,64.3975,64.4168,64.1079,64.1079,291373.0
2023-12-21 12:00:00,66.42,66.42,66.22,66.27,208075.0,64.1079,64.1079,63.9149,63.9632,208075.0
2023-12-21 12:30:00,66.28,66.31,66.09,66.12,344204.0,63.9728,64.0018,63.7894,63.8184,344204.0
2023-12-21 13:00:00,66.12,66.22,66.03,66.17,155865.0,63.8184,63.9149,63.7315,63.8666,155865.0
2023-12-21 13:30:00,66.18,66.22,66.14,66.19,236634.0,63.8763,63.9149,63.8377,63.8859,236634.0
2023-12-21 14:00:00,66.2,66.24,66.12,66.19,366935.0,63.8956,63.9342,63.8184,63.8859,366935.0
2023-12-21 14:30:00,66.19,66.25,66.13,66.14,176898.0,63.8859,63.9438,63.828,63.8377,176898.0
2023-12-21 15:00:00,66.14,66.27,66.12,66.21,376438.0,63.8377,63.9632,63.8184,63.9052,376438.0
2023-12-21 15:30:00,66.21,66.33,66.17,66.31,1103619.0,63.9052,64.0211,63.8666,64.0018,1103619.0
2023-12-22 09:30:00,67.0,67.12,66.92,67.01,382811.0,64.6677,64.7836,64.5905,64.6774,382811.0
2023-12-22 10:00:00,66.99,67.01,66.71,66.73,280272.0,64.6581,64.6774,64.3878,64.4071,280272.0
2023-12-22 10:30:00,66.74,66.75,66.53,66.53,173818.0,64.4168,64.4264,64.2141,64.2141,173818.0
2023-12-22 11:00:00,66.53,66.65,66.45,66.65,222372.0,64.2141,64.3299,64.1369,64.3299,222372.0
2023-12-22 11:30:00,66.65,66.68,66.55,66.61,128685.0,64.3299,64.3589,64.2334,64.2913,128685.0
2023-12-22 12:00:00,66.61,66.65,66.5,66.5,119400.0,64.2913,64.3299,64.1851,64.1851,119400.0
2023-12-22 12:30:00,66.51,66.55,66.42,66.53,108742.0,64.1948,64.2334,64.1079,64.2141,108742.0
2023-12-22 13:00:00,66.53,66.58,66.48,66.55,73485.0,64.2141,64.2624,64.1658,64.2334,73485.0
2023-12-22 13:30:00,66.56,66.56,66.5,66.54,128614.0,64.2431,64.2431,64.1851,64.2238,128614.0
2023-12-22 14:00:00,66.55,66.55,66.19,66.21,176241.0,64.2334,64.2334,63.8859,63.9052,176241.0
2023-12-22 14:30:00,66.22,66.45,66.16,66.43,144434.0,63.9149,64.1369,63.857,64.1176,144434.0
2023-12-22 15:00:00,66.44,66.45,66.33,66.39,148796.0,64.1272,64.1369,64.0211,64.079,148796.0
2023-12-22 15:30:00,66.39,66.39,66.28,66.3,347983.0,64.079,64.079,63.9728,63.9921,347983.0
2023-12-26 09:30:00,66.5,66.64,66.31,66.44,244946.0,64.1851,64.3203,64.0018,64.1272,244946.0
2023-12-26 10:00:00,66.46,66.52,66.43,66.46,211829.0,64.1465,64.2044,64.1176,64.1465,211829.0
2023-12-26 10:30:00,66.45,66.47,66.24,66.28,106364.0,64.1369,64.1562,63.9342,63.9728,106364.0
2023-12-26 11:00:00,66.27,66.31,66.22,66.28,101897.0,63.9632,64.0018,63.9149,63.9728,101897.0
2023-12-26 11:30:00,66.27,66.32,66.26,66.28,66426.0,63.9632,64.0114,63.9535,63.9728,66426.0
2023-12-26 12:00:00,66.27,66.42,66.27,66.37,106099.0,63.9632,64.1079,63.9632,64.0597,106099.0
2023-12-26 12:30:00,66.37,66.4,66.34,66.35,90345.0,64.0597,64.0886,64.0307,64.0404,90345.0
2023-12-26 13:00:00,66.36,66.41,66.34,66.39,74674.0,64.05,64.0983,64.0307,64.079,74674.0
2023-12-26 13:30:00,66.4,66.4,66.34,66.35,76549.0,64.0886,64.0886,64.0307,64.0404,76549.0
2023-12-26 14:00:00,66.36,66.42,66.34,66.37,103212.0,64.05,64.1079,64.0307,64.0597,103212.0
2023-12-26 14:30:00,66.38,66.44,66.37,66.41,142980.0,64.0693,64.1272,64.0597,64.0983,142980.0
2023-12-26 15:00:00,66.4,66.52,66.38,66.47,195652.0,64.0886,64.2044,64.0693,64.1562,195652.0
2023-12-26 15:30:00,66.47,66.56,66.47,66.51,411233.0,64.1562,64.2431,64.1562,64.1948,411233.0
2023-12-27 09:30:00,67.56,67.58,67.11,67.13,684943.0,65.2082,65.2275,64.7739,64.7932,684943.0
2023-12-27 10:00:00,67.13,67.29,67.06,67.28,328495.0,64.7932,64.9476,64.7257,64.938,328495.0
2023-12-27 10:30:00,67.27,67.31,67.2,67.28,247383.0,64.9283,64.9669,64.8608,64.938,247383.0
2023-12-27 11:00:00,67.29,67.43,67.21,67.41,226395.0,64.9476,65.0828,64.8704,65.0635,226395.0
2023-12-27 11:30:00,67.4,67.44,67.3,67.33,204443.0,65.0538,65.0924,64.9573,64.9863,204443.0
2023-12-27 12:00:00,67.32,67.33,67.23,67.25,99047.0,64.9766,64.9863,64.8897,64.909,99047.0
2023-12-27 12:30:00,67.25,67.25,67.12,67.2,86121.0,64.909,64.909,64.7836,64.8608,86121.0
2023-12-27 13:00:00,67.2,67.4,67.18,67.27,143577.0,64.8608,65.0538,64.8415,64.9283,143577.0
2023-12-27 13:30:00,67.27,67.33,67.21,67.22,125801.0,64.9283,64.9863,64.8704,64.8801,125801.0
2023-12-27 14:00:00,67.22,67.3,67.13,67.28,151544.0,64.8801,64.9573,64.7932,64.938,151544.0
2023-12-27 14:30:00,67.28,67.29,67.18,67.21,117836.0,64.938,64.9476,64.8415,64.8704,117836.0
2023-12-27 15:00:00,67.21,67.27,67.16,67.21,163408.0,64.8704,64.9283,64.8222,64.8704,163408.0
2023-12-27 15:30:00,67.21,67.35,67.17,67.34,393196.0,64.8704,65.0056,64.8318,64.9959,393196.0
2023-12-28 09:30:00,67.55,67.72,67.48,67.7,354141.0,65.1986,65.3627,65.131,65.3434,354141.0
2023-12-28 10:00:00,67.7,67.74,67.47,67.55,234716.0,65.3434,65.382,65.1214,65.1986,234716.0
2023-12-28 10:30:00,67.55,67.59,67.47,67.52,170172.0,65.1986,65.2372,65.1214,65.1696,170172.0
2023-12-28 11:00:00,67.53,67.58,67.44,67.45,190030.0,65.1793,65.2275,65.0924,65.1021,190030.0
2023-12-28 11:30:00,67.45,67.52,67.38,67.38,163355.0,65.1021,65.1696,65.0345,65.0345,163355.0
2023-12-28 12:00:00,67.39,67.43,67.36,67.39,75508.0,65.0442,65.0828,65.0152,65.0442,75508.0
2023-12-28 12:30:00,67.39,67.46,67.38,67.42,75915.0,65.0442,65.1117,65.0345,65.0731,75915.0
2023-12-28 13:00:00,67.42,67.43,67.3,67.39,89319.0,65.0731,65.0828,64.9573,65.0442,89319.0
2023-12-28 13:30:00,67.38,67.43,67.33,67.34,72875.0,65.0345,65.0828,64.9863,64.9959,72875.0
2023-12-28 14:00:00,67.34,67.4,67.33,67.39,81411.0,64.9959,65.0538,64.9863,65.0442,81411.0
2023-12-28 14:30:00,67.4,67.44,67.37,67.41,78916.0,65.0538,65.0924,65.0249,65.0635,78916.0
2023-12-28 15:00:00,67.42,67.48,67.39,67.45,165786.0,65.0731,65.131,65.0442,65.1021,165786.0
2023-12-28 15:30:00,67.45,67.52,67.29,67.31,388271.0,65.1021,65.1696,64.9476,64.9669,388271.0
2023-12-29 09:30:00,67.38,67.47,67.2,67.39,261811.0,65.0345,65.1214,64.8608,65.0442,261811.0
2023-12-29 10:00:00,67.4,67.49,67.38,67.48,222159.0,65.0538,65.1407,65.0345,65.131,222159.0
2023-12-29 10:30:00,67.48,67.52,67.19,67.22,220287.0,65.131,65.1696,64.8511,64.8801,220287.0
2023-12-29 11:00:00,67.23,67.3,67.04,67.11,343760.0,64.8897,64.9573,64.7063,64.7739,343760.0
2023-12-29 11:30:00,67.11,67.18,67.08,67.13,187822.0,64.7739,64.8415,64.745,64.7932,187822.0
2023-12-29 12:00:00,67.13,67.22,67.11,67.21,131931.0,64.7932,64.8801,64.7739,64.8704,131931.0
2023-12-29 12:30:00,67.22,67.31,67.19,67.31,117254.0,64.8801,64.9669,64.8511,64.9669,117254.0
2023-12-29 13:00:00,67.31,67.33,67.22,67.22,136825.0,64.9669,64.9863,64.8801,64.8801,136825.0
2023-12-29 13:30:00,67.22,67.32,67.22,67.28,84155.0,64.8801,64.9766,64.8801,64.938,84155.0
2023-12-29 14:00:00,67.28,67.32,67.24,67.29,97639.0,64.938,64.9766,64.8994,64.9476,97639.0
2023-12-29 14:30:00,67.29,67.35,67.27,67.33,76390.0,64.9476,65.0056,64.9283,64.9863,76390.0
2023-12-29 15:00:00,67.33,67.41,67.3,67.4,171073.0,64.9863,65.0635,64.9573,65.0538,171073.0
2023-12-29 15:30:00,67.4,67.41,67.29,67.36,443580.0,65.0538,65.0635,64.9476,65.0152,443580.0
2024-01-02 09:30:00,66.84,68.18,66.82,68.09,952628.0,64.5133,65.8067,64.494,65.7198,952628.0
2024-01-02 10:00:00,68.09,68.48,68.0,68.36,814599.0,65.7198,66.0962,65.6329,65.9804,814599.0
2024-01-02 10:30:00,68.36,68.61,68.28,68.29,671067.0,65.9804,66.2217,65.9032,65.9128,671067.0
2024-01-02 11:00:00,68.29,68.39,68.14,68.24,451466.0,65.9128,66.0094,65.7681,65.8646,451466.0
2024-01-02 11:30:00,68.23,68.42,68.08,68.3,399282.0,65.8549,66.0383,65.7101,65.9225,399282.0
2024-01-02 12:00:00,68.31,68.49,68.3,68.4,218194.0,65.9321,66.1059,65.9225,66.019,218194.0
2024-01-02 12:30:00,68.39,68.49,68.39,68.46,229684.0,66.0094,66.1059,66.0094,66.0769,229684.0
2024-01-02 13:00:00,68.45,68.46,68.3,68.3,221951.0,66.0673,66.0769,65.9225,65.9225,221951.0
2024-01-02 13:30:00,68.3,68.33,68.14,68.17,188164.0,65.9225,65.9514,65.7681,65.797,188164.0
2024-01-02 14:00:00,68.17,68.24,68.06,68.09,241131.0,65.797,65.8646,65.6908,65.7198,241131.0
2024-01-02 14:30:00,68.08,68.14,67.98,67.99,282612.0,65.7101,65.7681,65.6136,65.6233,282612.0
2024-01-02 15:00:00,67.99,68.15,67.97,68.12,468774.0,65.6233,65.7777,65.604,65.7488,468774.0
2024-01-02 15:30:00,68.11,68.39,68.08,68.39,906301.0,65.7391,66.0094,65.7101,66.0094,906301.0
2024-01-03 09:30:00,67.73,68.02,67.48,67.88,589926.0,65.3723,65.6522,65.131,65.5171,589926.0
2024-01-03 10:00:00,67.88,68.18,67.86,68.03,325692.0,65.5171,65.8067,65.4978,65.6619,325692.0
2024-01-03 10:30:00,68.04,68.05,67.81,67.92,239170.0,65.6715,65.6812,65.4495,65.5557,239170.0
2024-01-03 11:00:00,67.93,68.05,67.88,67.98,224177.0,65.5654,65.6812,65.5171,65.6136,224177.0
2024-01-03 11:30:00,68.0,68.29,67.92,68.27,261135.0,65.6329,65.9128,65.5557,65.8935,261135.0
2024-01-03 12:00:00,68.28,68.4,68.23,68.34,193625.0,65.9032,66.019,65.8549,65.9611,193625.0
2024-01-03 12:30:00,68.35,68.52,68.35,68.5,161565.0,65.9707,66.1348,65.9707,66.1155,161565.0
2024-01-03 13:00:00,68.5,68.57,68.44,68.45,172445.0,66.1155,66.1831,66.0576,66.0673,172445.0
2024-01-03 13:30:00,68.45,68.49,68.41,68.47,119475.0,66.0673,66.1059,66.0287,66.0866,119475.0
2024-01-03 14:00:00,68.47,68.62,68.38,68.6,256301.0,66.0866,66.2313,65.9997,66.212,256301.0
2024-01-03 14:30:00,68.61,68.7,68.57,68.63,300234.0,66.2217,66.3086,66.1831,66.241,300234.0
2024-01-03 15:00:00,68.62,68.63,68.43,68.47,243257.0,66.2313,66.241,66.048,66.0866,243257.0
2024-01-03 15:30:00,68.47,68.51,68.31,68.32,953995.0,66.0866,66.1252,65.9321,65.9418,953995.0
2024-01-04 09:30:00,68.71,69.21,68.67,68.97,882810.0,66.3182,66.8008,66.2796,66.5692,882810.0
2024-01-04 10:00:00,68.99,69.26,68.98,69.2,312746.0,66.5885,66.8491,66.5788,66.7912,312746.0
2024-01-04 10:30:00,69.21,69.34,69.16,69.2,412850.0,66.8008,66.9263,66.7525,66.7912,412850.0
2024-01-04 11:00:00,69.2,69.35,69.16,69.31,250405.0,66.7912,66.9359,66.7525,66.8973,250405.0
2024-01-04 11:30:00,69.31,69.32,68.93,68.94,312398.0,66.8973,66.907,66.5306,66.5402,312398.0
2024-01-04 12:00:00,68.94,69.05,68.86,68.95,164594.0,66.5402,66.6464,66.463,66.5499,164594.0
2024-01-04 12:30:00,68.94,68.95,68.72,68.83,107537.0,66.5402,66.5499,66.3279,66.434,107537.0
2024-01-04 13:00:00,68.83,68.83,68.73,68.78,146347.0,66.434,66.434,66.3375,66.3858,146347.0
2024-01-04 13:30:00,68.78,68.81,68.71,68.74,109337.0,66.3858,66.4147,66.3182,66.3472,109337.0
2024-01-04 14:00:00,68.74,68.79,68.68,68.7,144242.0,66.3472,66.3954,66.2893,66.3086,144242.0
2024-01-04 14:30:00,68.7,68.83,68.68,68.79,217913.0,66.3086,66.434,66.2893,66.3954,217913.0
2024-01-04 15:00:00,68.79,68.82,68.7,68.81,188817.0,66.3954,66.4244,66.3086,66.4147,188817.0
2024-01-04 15:30:00,68.81,68.86,68.72,68.78,510991.0,66.4147,66.463,66.3279,66.3858,510991.0
2024-01-05 09:30:00,68.32,68.48,68.1,68.41,327781.0,65.9418,66.0962,65.7294,66.0287,327781.0
2024-01-05 10:00:00,68.41,68.84,68.41,68.73,316264.0,66.0287,66.4437,66.0287,66.3375,316264.0
2024-01-05 10:30:00,68.73,68.91,68.67,68.83,171199.0,66.3375,66.5113,66.2796,66.434,171199.0
2024-01-05 11:00:00,68.83,68.86,68.73,68.76,181666.0,66.434,66.463,66.3375,66.3665,181666.0
2024-01-05 11:30:00,68.78,68.8,68.66,68.69,244126.0,66.3858,66.4051,66.27,66.2989,244126.0
2024-01-05 12:00:00,68.69,68.78,68.58,68.61,156930.0,66.2989,66.3858,66.1927,66.2217,156930.0
2024-01-05 12:30:00,68.61,68.64,68.52,68.58,167891.0,66.2217,66.2507,66.1348,66.1927,167891.0
2024-01-05 13:00:00,68.58,68.58,68.41,68.51,123503.0,66.1927,66.1927,66.0287,66.1252,123503.0
2024-01-05 13:30:00,68.52,68.62,68.5,68.57,116198.0,66.1348,66.2313,66.1155,66.1831,116198.0
2024-01-05 14:00:00,68.57,68.64,68.54,68.57,101255.0,66.1831,66.2507,66.1541,66.1831,101255.0
2024-01-05 14:30:00,68.58,68.66,68.44,68.47,208557.0,66.1927,66.27,66.0576,66.0866,208557.0
2024-01-05 15:00:00,68.47,68.52,68.43,68.49,384348.0,66.0866,66.1348,66.048,66.1059,384348.0
2024-01-05 15:30:00,68.48,68.5,68.35,68.4,1120660.0,66.0962,66.1155,65.9707,66.019,1120660.0
2024-01-08 09:30:00,68.57,68.72,68.42,68.56,460394.0,66.1831,66.3279,66.0383,66.1734,460394.0
2024-01-08 10:00:00,68.57,68.6,68.32,68.53,380066.0,66.1831,66.212,65.9418,66.1445,380066.0
2024-01-08 10:30:00,68.54,68.64,68.48,68.59,226651.0,66.1541,66.2507,66.0962,66.2024,226651.0
2024-01-08 11:00:00,68.58,68.79,68.49,68.78,322001.0,66.1927,66.3954,66.1059,66.3858,322001.0
2024-01-08 11:30:00,68.78,68.9,68.73,68.85,219202.0,66.3858,66.5016,66.3375,66.4533,219202.0
2024-01-08 12:00:00,68.85,68.97,68.81,68.86,135090.0,66.4533,66.5692,66.4147,66.463,135090.0
2024-01-08 12:30:00,68.86,68.94,68.76,68.81,134139.0,66.463,66.5402,66.3665,66.4147,134139.0
2024-01-08 13:00:00,68.81,68.93,68.75,68.86,123534.0,66.4147,66.5306,66.3568,66.463,123534.0
2024-01-08 13:30:00,68.87,68.95,68.85,68.94,71591.0,66.4726,66.5499,66.4533,66.5402,71591.0
2024-01-08 14:00:00,68.94,69.0,68.81,68.98,82607.0,66.5402,66.5981,66.4147,66.5788,82607.0
2024-01-08 14:30:00,68.99,69.08,68.94,69.05,121537.0,66.5885,66.6753,66.5402,66.6464,121537.0
2024-01-08 15:00:00,69.05,69.14,68.98,69.11,190559.0,66.6464,66.7332,66.5788,66.7043,190559.0
2024-01-08 15:30:00,69.11,69.25,69.08,69.21,535576.0,66.7043,66.8394,66.6753,66.8008,535576.0
2024-01-09 09:30:00,69.28,69.55,69.02,69.39,481124.0,66.8684,67.129,66.6174,66.9745,481124.0
2024-01-09 10:00:00,69.39,69.56,69.26,69.45,202568.0,66.9745,67.1386,66.8491,67.0325,202568.0
2024-01-09 10:30:00,69.45,69.49,69.25,69.26,241196.0,67.0325,67.0711,66.8394,66.8491,241196.0
2024-01-09 11:00:00,69.27,69.36,69.23,69.31,214277.0,66.8587,66.9456,66.8201,66.8973,214277.0
2024-01-09 11:30:00,69.32,69.45,69.16,69.31,244062.0,66.907,67.0325,66.7525,66.8973,244062.0
2024-01-09 12:00:00,69.33,69.37,69.2,69.27,109935.0,66.9166,66.9552,66.7912,66.8587,109935.0
2024-01-09 12:30:00,69.27,69.31,69.19,69.23,68875.0,66.8587,66.8973,66.7815,66.8201,68875.0
2024-01-09 13:00:00,69.23,69.3,69.05,69.1,106143.0,66.8201,66.8877,66.6464,66.6946,106143.0
2024-01-09 13:30:00,69.1,69.15,69.0,69.13,114937.0,66.6946,66.7429,66.5981,66.7236,114937.0
2024-01-09 14:00:00,69.13,69.14,69.0,69.03,129303.0,66.7236,66.7332,66.5981,66.6271,129303.0
2024-01-09 14:30:00,69.03,69.08,68.95,69.01,295616.0,66.6271,66.6753,66.5499,66.6078,295616.0
2024-01-09 15:00:00,69.01,69.02,68.9,68.93,280293.0,66.6078,66.6174,66.5016,66.5306,280293.0
2024-01-09 15:30:00,68.93,68.98,68.88,68.92,662736.0,66.5306,66.5788,66.4823,66.5209,662736.0
2024-01-10 09:30:00,69.08,69.47,68.98,69.41,641982.0,66.6753,67.0518,66.5788,66.9938,641982.0
2024-01-10 10:00:00,69.42,69.53,69.3,69.31,282164.0,67.0035,67.1097,66.8877,66.8973,282164.0
2024-01-10 10:30:00,69.3,69.42,69.24,69.4,191795.0,66.8877,67.0035,66.8298,66.9842,191795.0
2024-01-10 11:00:00,69.4,69.47,69.33,69.34,407213.0,66.9842,67.0518,66.9166,66.9263,407213.0
2024-01-10 11:30:00,69.34,69.39,69.26,69.27,194283.0,66.9263,66.9745,66.8491,66.8587,194283.0
2024-01-10 12:00:00,69.28,69.33,69.24,69.3,143171.0,66.8684,66.9166,66.8298,66.8877,143171.0
2024-01-10 12:30:00,69.29,69.41,69.29,69.38,187783.0,66.878,66.9938,66.878,66.9649,187783.0
2024-01-10 13:00:00,69.38,69.42,69.28,69.37,173339.0,66.9649,67.0035,66.8684,66.9552,173339.0
2024-01-10 13:30:00,69.37,69.43,69.35,69.41,141555.0,66.9552,67.0132,66.9359,66.9938,141555.0
2024-01-10 14:00:00,69.41,69.47,69.33,69.46,149965.0,66.9938,67.0518,66.9166,67.0421,149965.0
2024-01-10 14:30:00,69.46,69.62,69.43,69.59,202492.0,67.0421,67.1965,67.0132,67.1676,202492.0
2024-01-10 15:00:00,69.59,69.59,69.45,69.48,181000.0,67.1676,67.1676,67.0325,67.0614,181000.0
2024-01-10 15:30:00,69.47,69.61,69.41,69.57,651235.0,67.0518,67.1869,66.9938,67.1483,651235.0
2024-01-11 09:30:00,69.88,69.91,69.13,69.25,322589.0,67.4475,67.4764,66.7236,66.8394,322589.0
2024-01-11 10:00:00,69.25,69.3,68.79,68.99,392579.0,66.8394,66.8877,66.3954,66.5885,392579.0
2024-01-11 10:30:00,68.99,69.08,68.88,69.02,284268.0,66.5885,66.6753,66.4823,66.6174,284268.0
2024-01-11 11:00:00,69.02,69.1,68.97,69.03,209868.0,66.6174,66.6946,66.5692,66.6271,209868.0
2024-01-11 11:30:00,69.03,69.06,68.82,68.95,222540.0,66.6271,66.656,66.4244,66.5499,222540.0
2024-01-11 12:00:00,68.95,69.19,68.94,69.1,253799.0,66.5499,66.7815,66.5402,66.6946,253799.0
2024-01-11 12:30:00,69.11,69.18,69.1,69.11,178235.0,66.7043,66.7719,66.6946,66.7043,178235.0
2024-01-11 13:00:00,69.09,69.18,69.08,69.14,100211.0,66.685,66.7719,66.6753,66.7332,100211.0
2024-01-11 13:30:00,69.14,69.29,69.14,69.28,106363.0,66.7332,66.878,66.7332,66.8684,106363.0
2024-01-11 14:00:00,69.29,69.36,69.22,69.28,112688.0,66.878,66.9456,66.8105,66.8684,112688.0
2024-01-11 14:30:00,69.29,69.33,69.24,69.31,111080.0,66.878,66.9166,66.8298,66.8973,111080.0
2024-01-11 15:00:00,69.32,69.36,69.16,69.24,249667.0,66.907,66.9456,66.7525,66.8298,249667.0
2024-01-11 15:30:00,69.23,69.27,69.15,69.21,443253.0,66.8201,66.8587,66.7429,66.8008,443253.0
2024-01-12 09:30:00,69.35,69.6,69.24,69.44,387820.0,66.9359,67.1772,66.8298,67.0228,387820.0
2024-01-12 10:00:00,69.45,69.6,69.34,69.42,384086.0,67.0325,67.1772,66.9263,67.0035,384086.0
2024-01-12 10:30:00,69.44,69.5,69.28,69.31,220501.0,67.0228,67.0807,66.8684,66.8973,220501.0
2024-01-12 11:00:00,69.31,69.37,69.25,69.37,161753.0,66.8973,66.9552,66.8394,66.9552,161753.0
2024-01-12 11:30:00,69.38,69.43,69.21,69.23,156491.0,66.9649,67.0132,66.8008,66.8201,156491.0
2024-01-12 12:00:00,69.24,69.32,69.18,69.31,90368.0,66.8298,66.907,66.7719,66.8973,90368.0
2024-01-12 12:30:00,69.33,69.39,69.3,69.34,119729.0,66.9166,66.9745,66.8877,66.9263,119729.0
2024-01-12 13:00:00,69.34,69.41,69.3,69.39,83984.0,66.9263,66.9938,66.8877,66.9745,83984.0
2024-01-12 13:30:00,69.39,69.52,69.37,69.48,214402.0,66.9745,67.1,66.9552,67.0614,214402.0
2024-01-12 14:00:00,69.48,69.58,69.47,69.5,178986.0,67.0614,67.1579,67.0518,67.0807,178986.0
2024-01-12 14:30:00,69.51,69.51,69.4,69.4,118208.0,67.0904,67.0904,66.9842,66.9842,118208.0
2024-01-12 15:00:00,69.42,69.43,69.35,69.38,134219.0,67.0035,67.0132,66.9359,66.9649,134219.0
2024-01-12 15:30:00,69.38,69.47,69.36,69.42,338760.0,66.9649,67.0518,66.9456,67.0035,338760.0
2024-01-16 09:30:00,67.06,67.57,66.89,67.24,924691.0,64.7257,65.2179,64.5616,64.8994,924691.0
2024-01-16 10:00:00,67.24,67.55,67.11,67.27,464830.0,64.8994,65.1986,64.7739,64.9283,464830.0
2024-01-16 10:30:00,67.27,67.68,67.24,67.62,373512.0,64.9283,65.3241,64.8994,65.2662,373512.0
2024-01-16 11:00:00,67.62,67.67,67.39,67.46,405653.0,65.2662,65.3144,65.0442,65.1117,405653.0
2024-01-16 11:30:00,67.46,67.64,67.43,67.52,260298.0,65.1117,65.2855,65.0828,65.1696,260298.0
2024-01-16 12:00:00,67.52,67.54,67.26,67.27,208134.0,65.1696,65.1889,64.9187,64.9283,208134.0
2024-01-16 12:30:00,67.26,67.35,67.23,67.28,141161.0,64.9187,65.0056,64.8897,64.938,141161.0
2024-01-16 13:00:00,67.28,67.41,67.24,67.41,157683.0,64.938,65.0635,64.8994,65.0635,157683.0
2024-01-16 13:30:00,67.41,67.47,67.23,67.23,147202.0,65.0635,65.1214,64.8897,64.8897,147202.0
2024-01-16 14:00:00,67.23,67.24,67.06,67.11,208088.0,64.8897,64.8994,64.7257,64.7739,208088.0
2024-01-16 14:30:00,67.11,67.28,67.07,67.2,201902.0,64.7739,64.938,64.7353,64.8608,201902.0
2024-01-16 15:00:00,67.2,67.25,67.15,67.19,248565.0,64.8608,64.909,64.8125,64.8511,248565.0
2024-01-16 15:30:00,67.18,67.3,67.13,67.28,576701.0,64.8415,64.9573,64.7932,64.938,576701.0
2024-01-17 09:30:00,66.05,66.11,65.73,65.77,949799.0,63.7508,63.8087,63.4419,63.4806,949799.0
2024-01-17 10:00:00,65.77,66.19,65.71,66.15,859630.0,63.4806,63.8859,63.4226,63.8473,859630.0
2024-01-17 10:30:00,66.15,66.47,66.11,66.2,635619.0,63.8473,64.1562,63.8087,63.8956,635619.0
2024-01-17 11:00:00,66.19,66.36,66.12,66.33,299844.0,63.8859,64.05,63.8184,64.0211,299844.0
2024-01-17 11:30:00,66.33,66.41,66.27,66.3,326476.0,64.0211,64.0983,63.9632,63.9921,326476.0
2024-01-17 12:00:00,66.29,66.3,66.19,66.23,136738.0,63.9825,63.9921,63.8859,63.9245,136738.0
2024-01-17 12:30:00,66.22,66.4,66.19,66.38,175361.0,63.9149,64.0886,63.8859,64.0693,175361.0
2024-01-17 13:00:00,66.38,66.4,66.28,66.3,161251.0,64.0693,64.0886,63.9728,63.9921,161251.0
2024-01-17 13:30:00,66.3,66.3,66.13,66.26,222298.0,63.9921,63.9921,63.828,63.9535,222298.0
2024-01-17 14:00:00,66.26,66.29,66.13,66.19,470383.0,63.9535,63.9825,63.828,63.8859,470383.0
2024-01-17 14:30:00,66.19,66.19,65.95,65.97,617484.0,63.8859,63.8859,63.6543,63.6736,617484.0
2024-01-17 15:00:00,65.97,65.99,65.86,65.9,524536.0,63.6736,63.6929,63.5674,63.606,524536.0
2024-01-17 15:30:00,65.91,66.28,65.89,66.23,1245564.0,63.6157,63.9728,63.5964,63.9245,1245564.0
2024-01-18 09:30:00,65.93,66.05,65.74,65.87,322911.0,63.635,63.7508,63.4516,63.5771,322911.0
2024-01-18 10:00:00,65.87,65.98,65.78,65.84,358117.0,63.5771,63.6832,63.4902,63.5481,358117.0
2024-01-18 10:30:00,65.84,65.98,65.74,65.98,1123356.0,63.5481,63.6832,63.4516,63.6832,1123356.0
2024-01-18 11:00:00,65.97,66.3,65.97,66.21,213915.0,63.6736,63.9921,63.6736,63.9052,213915.0
2024-01-18 11:30:00,66.22,66.43,66.18,66.31,318851.0,63.9149,64.1176,63.8763,64.0018,318851.0
2024-01-18 12:00:00,66.32,66.33,66.19,66.3,188485.0,64.0114,64.0211,63.8859,63.9921,188485.0
2024-01-18 12:30:00,66.29,66.31,66.18,66.31,144400.0,63.9825,64.0018,63.8763,64.0018,144400.0
2024-01-18 13:00:00,66.31,66.33,66.23,66.27,144884.0,64.0018,64.0211,63.9245,63.9632,144884.0
2024-01-18 13:30:00,66.27,66.48,66.27,66.42,182958.0,63.9632,64.1658,63.9632,64.1079,182958.0
2024-01-18 14:00:00,66.42,66.58,66.4,66.53,600255.0,64.1079,64.2624,64.0886,64.2141,600255.0
2024-01-18 14:30:00,66.54,66.58,66.39,66.48,311100.0,64.2238,64.2624,64.079,64.1658,311100.0
2024-01-18 15:00:00,66.48,66.79,66.43,66.74,699078.0,64.1658,64.465,64.1176,64.4168,699078.0
2024-01-18 15:30:00,66.74,66.74,66.51,66.52,1031681.0,64.4168,64.4168,64.1948,64.2044,1031681.0
2024-01-19 09:30:00,66.89,66.95,66.48,66.74,588454.0,64.5616,64.6195,64.1658,64.4168,588454.0
2024-01-19 10:00:00,66.76,66.85,66.48,66.57,325025.0,64.4361,64.523,64.1658,64.2527,325025.0
2024-01-19 10:30:00,66.58,66.77,66.57,66.63,338593.0,64.2624,64.4457,64.2527,64.3106,338593.0
2024-01-19 11:00:00,66.63,66.76,66.6,66.67,213030.0,64.3106,64.4361,64.2817,64.3492,213030.0
2024-01-19 11:30:00,66.67,66.68,66.47,66.5,189695.0,64.3492,64.3589,64.1562,64.1851,189695.0
2024-01-19 12:00:00,66.51,66.54,66.42,66.48,129914.0,64.1948,64.2238,64.1079,64.1658,129914.0
2024-01-19 12:30:00,66.48,66.62,66.48,66.58,200131.0,64.1658,64.301,64.1658,64.2624,200131.0
2024-01-19 13:00:00,66.58,66.67,66.49,66.67,139580.0,64.2624,64.3492,64.1755,64.3492,139580.0
2024-01-19 13:30:00,66.67,66.7,66.62,66.69,144574.0,64.3492,64.3782,64.301,64.3685,144574.0
2024-01-19 14:00:00,66.7,66.75,66.65,66.66,237538.0,64.3782,64.4264,64.3299,64.3396,237538.0
2024-01-19 14:30:00,66.67,66.72,66.47,66.53,507784.0,64.3492,64.3975,64.1562,64.2141,507784.0
2024-01-19 15:00:00,66.53,66.69,66.44,66.62,699290.0,64.2141,64.3685,64.1272,64.301,699290.0
2024-01-19 15:30:00,66.62,66.64,66.53,66.55,1317013.0,64.301,64.3203,64.2141,64.2334,1317013.0
2024-01-22 09:30:00,67.74,67.78,66.69,66.93,1518961.0,65.382,65.4206,64.3685,64.6002,1518961.0
2024-01-22 10:00:00,66.92,67.57,66.86,67.55,1663129.0,64.5905,65.2179,64.5326,65.1986,1663129.0
2024-01-22 10:30:00,67.55,67.84,67.4,67.75,612599.0,65.1986,65.4785,65.0538,65.3916,612599.0
2024-01-22 11:00:00,67.75,67.75,67.35,67.43,483043.0,65.3916,65.3916,65.0056,65.0828,483043.0
2024-01-22 11:30:00,67.43,67.46,67.22,67.34,252273.0,65.0828,65.1117,64.8801,64.9959,252273.0
2024-01-22 12:00:00,67.33,67.35,67.2,67.23,154916.0,64.9863,65.0056,64.8608,64.8897,154916.0
2024-01-22 12:30:00,67.23,67.29,67.19,67.25,110319.0,64.8897,64.9476,64.8511,64.909,110319.0
2024-01-22 13:00:00,67.24,67.34,67.19,67.25,238940.0,64.8994,64.9959,64.8511,64.909,238940.0
2024-01-22 13:30:00,67.25,67.46,67.25,67.45,170229.0,64.909,65.1117,64.909,65.1021,170229.0
2024-01-22 14:00:00,67.45,67.52,67.3,67.36,227160.0,65.1021,65.1696,64.9573,65.0152,227160.0
2024-01-22 14:30:00,67.36,67.47,67.33,67.45,217197.0,65.0152,65.1214,64.9863,65.1021,217197.0
2024-01-22 15:00:00,67.45,67.46,67.29,67.33,596163.0,65.1021,65.1117,64.9476,64.9863,596163.0
2024-01-22 15:30:00,67.33,67.33,67.13,67.15,1364330.0,64.9863,64.9863,64.7932,64.8125,1364330.0
2024-01-23 09:30:00,66.29,66.4,66.13,66.18,447393.0,63.9825,64.0886,63.828,63.8763,447393.0
2024-01-23 10:00:00,66.18,66.25,65.95,66.12,312922.0,63.8763,63.9438,63.6543,63.8184,312922.0
2024-01-23 10:30:00,66.12,66.13,65.92,66.05,399176.0,63.8184,63.828,63.6253,63.7508,399176.0
2024-01-23 11:00:00,66.05,66.33,66.04,66.31,540048.0,63.7508,64.0211,63.7412,64.0018,540048.0
2024-01-23 11:30:00,66.31,66.44,66.22,66.43,232444.0,64.0018,64.1272,63.9149,64.1176,232444.0
2024-01-23 12:00:00,66.43,66.52,66.38,66.45,186622.0,64.1176,64.2044,64.0693,64.1369,186622.0
2024-01-23 12:30:00,66.46,66.5,66.41,66.5,144584.0,64.1465,64.1851,64.0983,64.1851,144584.0
2024-01-23 13:00:00,66.5,66.52,66.45,66.47,86073.0,64.1851,64.2044,64.1369,64.1562,86073.0
2024-01-23 13:30:00,66.47,66.61,66.42,66.61,87383.0,64.1562,64.2913,64.1079,64.2913,87383.0
2024-01-23 14:00:00,66.61,66.66,66.57,66.63,104609.0,64.2913,64.3396,64.2527,64.3106,104609.0
2024-01-23 14:30:00,66.63,66.73,66.63,66.69,150620.0,64.3106,64.4071,64.3106,64.3685,150620.0
2024-01-23 15:00:00,66.7,66.76,66.67,66.72,252276.0,64.3782,64.4361,64.3492,64.3975,252276.0
2024-01-23 15:30:00,66.72,66.82,66.67,66.76,708677.0,64.3975,64.494,64.3492,64.4361,708677.0
2024-01-24 09:30:00,66.73,66.92,66.52,66.64,699357.0,64.4071,64.5905,64.2044,64.3203,699357.0
2024-01-24 10:00:00,66.65,66.79,66.59,66.75,212390.0,64.3299,64.465,64.272,64.4264,212390.0
2024-01-24 10:30:00,66.74,66.8,66.66,66.77,214766.0,64.4168,64.4747,64.3396,64.4457,214766.0
2024-01-24 11:00:00,66.77,66.79,66.67,66.75,191512.0,64.4457,64.465,64.3492,64.4264,191512.0
2024-01-24 11:30:00,66.76,66.78,66.46,66.49,316182.0,64.4361,64.4554,64.1465,64.1755,316182.0
2024-01-24 12:00:00,66.51,66.53,66.44,66.51,213027.0,64.1948,64.2141,64.1272,64.1948,213027.0
2024-01-24 12:30:00,66.51,66.93,66.45,66.73,326998.0,64.1948,64.6002,64.1369,64.4071,326998.0
2024-01-24 13:00:00,66.73,66.73,66.43,66.46,122746.0,64.4071,64.4071,64.1176,64.1465,122746.0
2024-01-24 13:30:00,66.47,66.59,66.37,66.58,138598.0,64.1562,64.272,64.0597,64.2624,138598.0
2024-01-24 14:00:00,66.58,66.68,66.53,66.64,139023.0,64.2624,64.3589,64.2141,64.3203,139023.0
2024-01-24 14:30:00,66.65,66.69,66.52,66.65,229955.0,64.3299,64.3685,64.2044,64.3299,229955.0
2024-01-24 15:00:00,66.65,66.84,66.64,66.7,387607.0,64.3299,64.5133,64.3203,64.3782,387607.0
2024-01-24 15:30:00,66.7,66.8,66.56,66.6,540991.0,64.3782,64.4747,64.2431,64.2817,540991.0
2024-01-25 09:30:00,66.51,66.68,66.34,66.59,512354.0,64.1948,64.3589,64.0307,64.272,512354.0
2024-01-25 10:00:00,66.59,66.59,66.4,66.45,192255.0,64.272,64.272,64.0886,64.1369,192255.0
2024-01-25 10:30:00,66.45,66.5,66.35,66.4,310106.0,64.1369,64.1851,64.0404,64.0886,310106.0
2024-01-25 11:00:00,66.4,66.59,66.39,66.56,223008.0,64.0886,64.272,64.079,64.2431,223008.0
2024-01-25 11:30:00,66.57,66.6,66.42,66.51,231506.0,64.2527,64.2817,64.1079,64.1948,231506.0
2024-01-25 12:00:00,66.52,66.54,66.4,66.5,102030.0,64.2044,64.2238,64.0886,64.1851,102030.0
2024-01-25 12:30:00,66.5,66.53,66.42,66.52,108532.0,64.1851,64.2141,64.1079,64.2044,108532.0
2024-01-25 13:00:00,66.51,66.62,66.5,66.58,176234.0,64.1948,64.301,64.1851,64.2624,176234.0
2024-01-25 13:30:00,66.57,66.63,66.53,66.56,87122.0,64.2527,64.3106,64.2141,64.2431,87122.0
2024-01-25 14:00:00,66.57,66.82,66.53,66.81,293675.0,64.2527,64.494,64.2141,64.4844,293675.0
2024-01-25 14:30:00,66.81,66.85,66.7,66.74,231788.0,64.4844,64.523,64.3782,64.4168,231788.0
2024-01-25 15:00:00,66.75,66.85,66.75,66.82,158372.0,64.4264,64.523,64.4264,64.494,158372.0
2024-01-25 15:30:00,66.82,67.02,66.81,67.02,547808.0,64.494,64.687,64.4844,64.687,547808.0
2024-01-26 09:30:00,67.75,67.81,67.32,67.4,464516.0,65.3916,65.4495,64.9766,65.0538,464516.0
2024-01-26 10:00:00,67.4,67.44,67.3,67.31,271524.0,65.0538,65.0924,64.9573,64.9669,271524.0
2024-01-26 10:30:00,67.31,67.38,67.24,67.28,432815.0,64.9669,65.0345,64.8994,64.938,432815.0
2024-01-26 11:00:00,67.27,67.37,67.17,67.31,412234.0,64.9283,65.0249,64.8318,64.9669,412234.0
2024-01-26 11:30:00,67.31,67.32,66.97,67.22,633854.0,64.9669,64.9766,64.6388,64.8801,633854.0
2024-01-26 12:00:00,67.22,67.31,67.15,67.26,129384.0,64.8801,64.9669,64.8125,64.9187,129384.0
2024-01-26 12:30:00,67.26,67.28,67.18,67.23,125764.0,64.9187,64.938,64.8415,64.8897,125764.0
2024-01-26 13:00:00,67.23,67.3,67.19,67.27,99768.0,64.8897,64.9573,64.8511,64.9283,99768.0
2024-01-26 13:30:00,67.27,67.28,67.12,67.17,76596.0,64.9283,64.938,64.7836,64.8318,76596.0
2024-01-26 14:00:00,67.17,67.24,67.16,67.17,68117.0,64.8318,64.8994,64.8222,64.8318,68117.0
2024-01-26 14:30:00,67.17,67.19,67.09,67.12,194068.0,64.8318,64.8511,64.7546,64.7836,194068.0
2024-01-26 15:00:00,67.13,67.2,67.07,67.09,339958.0,64.7932,64.8608,64.7353,64.7546,339958.0
2024-01-26 15:30:00,67.1,67.13,67.07,67.11,460123.0,64.7643,64.7932,64.7353,64.7739,460123.0
2024-01-29 09:30:00,67.26,67.26,67.02,67.14,231936.0,64.9187,64.9187,64.687,64.8029,231936.0
2024-01-29 10:00:00,67.14,67.23,67.1,67.18,211949.0,64.8029,64.8897,64.7643,64.8415,211949.0
2024-01-29 10:30:00,67.17,67.23,67.11,67.2,145942.0,64.8318,64.8897,64.7739,64.8608,145942.0
2024-01-29 11:00:00,67.2,67.27,67.08,67.13,95485.0,64.8608,64.9283,64.745,64.7932,95485.0
2024-01-29 11:30:00,67.12,67.15,67.06,67.12,360961.0,64.7836,64.8125,64.7257,64.7836,360961.0
2024-01-29 12:00:00,67.12,67.13,67.02,67.05,288460.0,64.7836,64.7932,64.687,64.716,288460.0
2024-01-29 12:30:00,67.05,67.11,66.95,66.98,131050.0,64.716,64.7739,64.6195,64.6484,131050.0
2024-01-29 13:00:00,66.98,67.01,66.93,67.0,308419.0,64.6484,64.6774,64.6002,64.6677,308419.0
2024-01-29 13:30:00,67.0,67.03,66.97,66.99,160654.0,64.6677,64.6967,64.6388,64.6581,160654.0
2024-01-29 14:00:00,66.99,67.06,66.97,67.01,124100.0,64.6581,64.7257,64.6388,64.6774,124100.0
2024-01-29 14:30:00,67.01,67.1,66.98,67.08,182718.0,64.6774,64.7643,64.6484,64.745,182718.0
2024-01-29 15:00:00,67.08,67.31,67.07,67.24,710486.0,64.745,64.9669,64.7353,64.8994,710486.0
2024-01-29 15:30:00,67.23,67.27,67.15,67.2,570628.0,64.8897,64.9283,64.8125,64.8608,570628.0
2024-01-30 09:30:00,67.35,67.36,67.05,67.35,467896.0,65.0056,65.0152,64.716,65.0056,467896.0
2024-01-30 10:00:00,67.34,67.36,66.94,67.0,347824.0,64.9959,65.0152,64.6098,64.6677,347824.0
2024-01-30 10:30:00,66.99,67.14,66.94,67.08,217235.0,64.6581,64.8029,64.6098,64.745,217235.0
2024-01-30 11:00:00,67.08,67.2,67.03,67.13,447374.0,64.745,64.8608,64.6967,64.7932,447374.0
2024-01-30 11:30:00,67.13,67.2,67.06,67.16,275308.0,64.7932,64.8608,64.7257,64.8222,275308.0
2024-01-30 12:00:00,67.15,67.26,67.05,67.07,250042.0,64.8125,64.9187,64.716,64.7353,250042.0
2024-01-30 12:30:00,67.06,67.17,67.02,67.15,159909.0,64.7257,64.8318,64.687,64.8125,159909.0
2024-01-30 13:00:00,67.14,67.18,67.11,67.17,114977.0,64.8029,64.8415,64.7739,64.8318,114977.0
2024-01-30 13:30:00,67.18,67.22,67.17,67.22,104491.0,64.8415,64.8801,64.8318,64.8801,104491.0
2024-01-30 14:00:00,67.22,67.29,67.22,67.23,145671.0,64.8801,64.9476,64.8801,64.8897,145671.0
2024-01-30 14:30:00,67.23,67.31,67.21,67.3,168758.0,64.8897,64.9669,64.8704,64.9573,168758.0
2024-01-30 15:00:00,67.3,67.3,67.19,67.26,201477.0,64.9573,64.9573,64.8511,64.9187,201477.0
2024-01-30 15:30:00,67.27,67.33,67.2,67.2,458069.0,64.9283,64.9863,64.8608,64.8608,458069.0
2024-01-31 09:30:00,67.75,67.83,67.55,67.65,430586.0,65.3916,65.4688,65.1986,65.2951,430586.0
2024-01-31 10:00:00,67.64,67.73,67.33,67.36,236214.0,65.2855,65.3723,64.9863,65.0152,236214.0
2024-01-31 10:30:00,67.36,67.41,67.25,67.31,246131.0,65.0152,65.0635,64.909,64.9669,246131.0
2024-01-31 11:00:00,67.31,67.4,67.23,67.24,229556.0,64.9669,65.0538,64.8897,64.8994,229556.0
2024-01-31 11:30:00,67.24,67.24,66.86,67.06,554049.0,64.8994,64.8994,64.5326,64.7257,554049.0
2024-01-31 12:00:00,67.06,67.08,66.92,66.97,157687.0,64.7257,64.745,64.5905,64.6388,157687.0
2024-01-31 12:30:00,66.96,67.07,66.89,67.06,129927.0,64.6291,64.7353,64.5616,64.7257,129927.0
2024-01-31 13:00:00,67.06,67.11,67.0,67.02,126473.0,64.7257,64.7739,64.6677,64.687,126473.0
2024-01-31 13:30:00,67.03,67.12,67.01,67.08,97089.0,64.6967,64.7836,64.6774,64.745,97089.0
2024-01-31 14:00:00,67.08,67.14,66.89,66.91,132043.0,64.745,64.8029,64.5616,64.5809,132043.0
2024-01-31 14:30:00,66.92,67.24,66.87,66.89,251152.0,64.5905,64.8994,64.5423,64.5616,251152.0
2024-01-31 15:00:00,66.88,66.88,66.56,66.64,344227.0,64.5519,64.5519,64.2431,64.3203,344227.0
2024-01-31 15:30:00,66.63,66.74,66.54,66.64,538059.0,64.3106,64.4168,64.2238,64.3203,538059.0
2024-02-01 09:30:00,66.22,66.42,66.15,66.19,393025.0,63.9149,64.1079,63.8473,63.8859,393025.0
2024-02-01 10:00:00,66.18,66.32,66.07,66.12,267614.0,63.8763,64.0114,63.7701,63.8184,267614.0
2024-02-01 10:30:00,66.11,66.23,66.0,66.05,292066.0,63.8087,63.9245,63.7025,63.7508,292066.0
2024-02-01 11:00:00,66.05,66.3,66.03,66.3,333520.0,63.7508,63.9921,63.7315,63.9921,333520.0
2024-02-01 11:30:00,66.3,66.61,66.27,66.59,231365.0,63.9921,64.2913,63.9632,64.272,231365.0
2024-02-01 12:00:00,66.62,66.91,66.61,66.7,217848.0,64.301,64.5809,64.2913,64.3782,217848.0
2024-02-01 12:30:00,66.7,66.84,66.69,66.78,121641.0,64.3782,64.5133,64.3685,64.4554,121641.0
2024-02-01 13:00:00,66.79,66.81,66.74,66.77,83078.0,64.465,64.4844,64.4168,64.4457,83078.0
2024-02-01 13:30:00,66.77,66.87,66.69,66.85,88633.0,64.4457,64.5423,64.3685,64.523,88633.0
2024-02-01 14:00:00,66.86,66.93,66.8,66.84,148360.0,64.5326,64.6002,64.4747,64.5133,148360.0
2024-02-01 14:30:00,66.85,66.94,66.8,66.87,105373.0,64.523,64.6098,64.4747,64.5423,105373.0
2024-02-01 15:00:00,66.87,66.87,66.8,66.84,155206.0,64.5423,64.5423,64.4747,64.5133,155206.0
2024-02-01 15:30:00,66.84,66.89,66.79,66.86,459411.0,64.5133,64.5616,64.465,64.5326,459411.0
2024-02-02 09:30:00,65.97,66.03,65.81,65.98,397911.0,63.6736,63.7315,63.5192,63.6832,397911.0
2024-02-02 10:00:00,65.99,66.04,65.88,66.0,264744.0,63.6929,63.7412,63.5867,63.7025,264744.0
2024-02-02 10:30:00,66.0,66.1,65.88,65.94,213338.0,63.7025,63.7991,63.5867,63.6446,213338.0
2024-02-02 11:00:00,65.95,65.98,65.74,65.77,242988.0,63.6543,63.6832,63.4516,63.4806,242988.0
2024-02-02 11:30:00,65.77,65.86,65.65,65.8,287646.0,63.4806,63.5674,63.3647,63.5095,287646.0
2024-02-02 12:00:00,65.81,65.83,65.65,65.74,119116.0,63.5192,63.5385,63.3647,63.4516,119116.0
2024-02-02 12:30:00,65.75,65.76,65.58,65.72,140308.0,63.4613,63.4709,63.2972,63.4323,140308.0
2024-02-02 13:00:00,65.73,65.84,65.69,65.78,134192.0,63.4419,63.5481,63.4033,63.4902,134192.0
2024-02-02 13:30:00,65.78,65.82,65.74,65.79,145331.0,63.4902,63.5288,63.4516,63.4999,145331.0
2024-02-02 14:00:00,65.79,65.85,65.78,65.81,159376.0,63.4999,63.5578,63.4902,63.5192,159376.0
2024-02-02 14:30:00,65.81,65.87,65.79,65.83,376051.0,63.5192,63.5771,63.4999,63.5385,376051.0
2024-02-02 15:00:00,65.82,65.85,65.77,65.83,490224.0,63.5288,63.5578,63.4806,63.5385,490224.0
2024-02-02 15:30:00,65.83,65.83,65.63,65.64,612263.0,63.5385,63.5385,63.3454,63.3551,612263.0
2024-02-05 09:30:00,65.14,65.64,65.02,65.62,681402.0,62.8725,63.3551,62.7567,63.3358,681402.0
2024-02-05 10:00:00,65.62,65.62,65.28,65.48,607649.0,63.3358,63.3358,63.0076,63.2007,607649.0
2024-02-05 10:30:00,65.48,65.59,65.33,65.37,370443.0,63.2007,63.3068,63.0559,63.0945,370443.0
2024-02-05 11:00:00,65.36,65.42,65.22,65.28,264205.0,63.0848,63.1427,62.9497,63.0076,264205.0
2024-02-05 11:30:00,65.27,65.35,65.1,65.23,901051.0,62.998,63.0752,62.8339,62.9594,901051.0
2024-02-05 12:00:00,65.23,65.27,65.18,65.23,377746.0,62.9594,62.998,62.9111,62.9594,377746.0
2024-02-05 12:30:00,65.23,65.29,65.19,65.21,186905.0,62.9594,63.0173,62.9207,62.94,186905.0
2024-02-05 13:00:00,65.21,65.36,65.18,65.29,334146.0,62.94,63.0848,62.9111,63.0173,334146.0
2024-02-05 13:30:00,65.29,65.36,65.27,65.34,433089.0,63.0173,63.0848,62.998,63.0655,433089.0
2024-02-05 14:00:00,65.33,65.35,65.28,65.34,402131.0,63.0559,63.0752,63.0076,63.0655,402131.0
2024-02-05 14:30:00,65.34,65.38,65.17,65.25,563605.0,63.0655,63.1041,62.9014,62.9787,563605.0
2024-02-05 15:00:00,65.26,65.26,65.06,65.19,940912.0,62.9883,62.9883,62.7953,62.9207,940912.0
2024-02-05 15:30:00,65.19,65.25,65.09,65.13,1237775.0,62.9207,62.9787,62.8242,62.8628,1237775.0
2024-02-06 09:30:00,65.85,66.04,65.58,65.85,485995.0,63.5578,63.7412,63.2972,63.5578,485995.0
2024-02-06 10:00:00,65.84,66.15,65.75,66.09,367590.0,63.5481,63.8473,63.4613,63.7894,367590.0
2024-02-06 10:30:00,66.09,66.54,66.05,66.52,383111.0,63.7894,64.2238,63.7508,64.2044,383111.0
2024-02-06 11:00:00,66.52,66.52,66.34,66.45,379733.0,64.2044,64.2044,64.0307,64.1369,379733.0
2024-02-06 11:30:00,66.45,66.75,66.43,66.74,315623.0,64.1369,64.4264,64.1176,64.4168,315623.0
2024-02-06 12:00:00,66.75,66.99,66.71,66.98,251785.0,64.4264,64.6581,64.3878,64.6484,251785.0
2024-02-06 12:30:00,66.97,67.0,66.85,66.95,166327.0,64.6388,64.6677,64.523,64.6195,166327.0
2024-02-06 13:00:00,66.95,66.98,66.88,66.89,116524.0,64.6195,64.6484,64.5519,64.5616,116524.0
2024-02-06 13:30:00,66.9,67.05,66.89,66.98,160342.0,64.5712,64.716,64.5616,64.6484,160342.0
2024-02-06 14:00:00,66.98,66.99,66.83,66.9,202048.0,64.6484,64.6581,64.5037,64.5712,202048.0
2024-02-06 14:30:00,66.9,67.0,66.85,66.97,179732.0,64.5712,64.6677,64.523,64.6388,179732.0
2024-02-06 15:00:00,66.96,66.97,66.83,66.85,345113.0,64.6291,64.6388,64.5037,64.523,345113.0
2024-02-06 15:30:00,66.85,67.09,66.83,67.03,569458.0,64.523,64.7546,64.5037,64.6967,569458.0
2024-02-07 09:30:00,66.77,66.9,66.66,66.86,458917.0,64.4457,64.5712,64.3396,64.5326,458917.0
2024-02-07 10:00:00,66.86,66.9,66.63,66.81,290417.0,64.5326,64.5712,64.3106,64.4844,290417.0
2024-02-07 10:30:00,66.81,66.84,66.58,66.68,311650.0,64.4844,64.5133,64.2624,64.3589,311650.0
2024-02-07 11:00:00,66.68,66.73,66.52,66.58,230096.0,64.3589,64.4071,64.2044,64.2624,230096.0
2024-02-07 11:30:00,66.59,66.73,66.51,66.69,187138.0,64.272,64.4071,64.1948,64.3685,187138.0
2024-02-07 12:00:00,66.69,66.72,66.53,66.69,157344.0,64.3685,64.3975,64.2141,64.3685,157344.0
2024-02-07 12:30:00,66.68,66.74,66.66,66.68,88788.0,64.3589,64.4168,64.3396,64.3589,88788.0
2024-02-07 13:00:00,66.69,66.82,66.68,66.78,106724.0,64.3685,64.494,64.3589,64.4554,106724.0
2024-02-07 13:30:00,66.78,66.79,66.52,66.53,287510.0,64.4554,64.465,64.2044,64.2141,287510.0
2024-02-07 14:00:00,66.52,66.67,66.49,66.66,176419.0,64.2044,64.3492,64.1755,64.3396,176419.0
2024-02-07 14:30:00,66.66,66.74,66.62,66.72,117536.0,64.3396,64.4168,64.301,64.3975,117536.0
2024-02-07 15:00:00,66.72,66.73,66.65,66.73,178333.0,64.3975,64.4071,64.3299,64.4071,178333.0
2024-02-07 15:30:00,66.73,66.75,66.53,66.56,665349.0,64.4071,64.4264,64.2141,64.2431,665349.0
2024-02-08 09:30:00,62.02,62.91,61.83,62.04,4255594.0,59.8611,60.7201,59.6777,59.8804,4255594.0
2024-02-08 10:00:00,62.04,62.36,61.72,62.15,1758076.0,59.8804,60.1893,59.5715,59.9866,1758076.0
2024-02-08 10:30:00,62.15,62.46,61.7,62.05,1734525.0,59.9866,60.2858,59.5522,59.89,1734525.0
2024-02-08 11:00:00,62.05,62.86,62.0,62.65,1665911.0,59.89,60.6719,59.8418,60.4692,1665911.0
2024-02-08 11:30:00,62.66,62.88,62.46,62.55,1169987.0,60.4788,60.6912,60.2858,60.3726,1169987.0
2024-02-08 12:00:00,62.55,62.88,62.24,62.86,690530.0,60.3726,60.6912,60.0734,60.6719,690530.0
2024-02-08 12:30:00,62.87,63.27,62.68,63.11,1006071.0,60.6815,61.0676,60.4981,60.9131,1006071.0
2024-02-08 13:00:00,63.11,63.9,63.1,63.58,1135132.0,60.9131,61.6756,60.9035,61.3668,1135132.0
2024-02-08 13:30:00,63.59,63.85,63.5,63.69,673284.0,61.3764,61.6274,61.2896,61.473,673284.0
2024-02-08 14:00:00,63.71,63.71,63.3,63.36,689967.0,61.4923,61.4923,61.0965,61.1544,689967.0
2024-02-08 14:30:00,63.36,63.43,63.21,63.36,637921.0,61.1544,61.222,61.0097,61.1544,637921.0
2024-02-08 15:00:00,63.37,63.51,63.37,63.48,831199.0,61.1641,61.2992,61.1641,61.2703,831199.0
2024-02-08 15:30:00,63.47,63.82,63.46,63.52,2115476.0,61.2606,61.5984,61.251,61.3089,2115476.0
2024-02-09 09:30:00,62.69,63.37,62.69,62.82,1419945.0,60.5078,61.1641,60.5078,60.6332,1419945.0
2024-02-09 10:00:00,62.82,62.98,62.09,62.17,945200.0,60.6332,60.7877,59.9287,60.0059,945200.0
2024-02-09 10:30:00,62.18,62.57,62.15,62.5,1028178.0,60.0155,60.3919,59.9866,60.3244,1028178.0
2024-02-09 11:00:00,62.5,62.67,62.41,62.42,1055010.0,60.3244,60.4885,60.2375,60.2472,1055010.0
2024-02-09 11:30:00,62.41,62.51,62.14,62.17,665949.0,60.2375,60.334,59.9769,60.0059,665949.0
2024-02-09 12:00:00,62.17,62.27,62.08,62.21,463636.0,60.0059,60.1024,59.919,60.0445,463636.0
2024-02-09 12:30:00,62.21,62.32,62.14,62.32,423353.0,60.0445,60.1506,59.9769,60.1506,423353.0
2024-02-09 13:00:00,62.32,62.33,62.23,62.3,780611.0,60.1506,60.1603,60.0638,60.1313,780611.0
2024-02-09 13:30:00,62.3,62.42,62.23,62.26,638523.0,60.1313,60.2472,60.0638,60.0927,638523.0
2024-02-09 14:00:00,62.26,62.35,62.18,62.25,425775.0,60.0927,60.1796,60.0155,60.0831,425775.0
2024-02-09 14:30:00,62.25,62.35,62.2,62.28,768796.0,60.0831,60.1796,60.0348,60.112,768796.0
2024-02-09 15:00:00,62.28,62.41,62.27,62.34,830120.0,60.112,60.2375,60.1024,60.17,830120.0
2024-02-09 15:30:00,62.34,62.34,62.1,62.27,1763293.0,60.17,60.17,59.9383,60.1024,1763293.0
2024-02-12 09:30:00,61.16,61.41,60.92,61.24,893676.0,59.031,59.2723,58.7994,59.1082,893676.0
2024-02-12 10:00:00,61.24,61.24,60.68,60.7,868398.0,59.1082,59.1082,58.5677,58.587,868398.0
2024-02-12 10:30:00,60.7,60.81,60.47,60.73,895295.0,58.587,58.6932,58.365,58.616,895295.0
2024-02-12 11:00:00,60.74,61.0,60.72,60.9,723869.0,58.6256,58.8766,58.6063,58.7801,723869.0
2024-02-12 11:30:00,60.9,61.07,60.82,60.93,571946.0,58.7801,58.9442,58.7029,58.809,571946.0
2024-02-12 12:00:00,60.93,61.09,60.9,61.09,339092.0,58.809,58.9635,58.7801,58.9635,339092.0
2024-02-12 12:30:00,61.09,61.17,61.03,61.16,287589.0,58.9635,59.0407,58.9056,59.031,287589.0
2024-02-12 13:00:00,61.15,61.19,61.03,61.15,271765.0,59.0214,59.06,58.9056,59.0214,271765.0
2024-02-12 13:30:00,61.15,61.2,61.09,61.15,373440.0,59.0214,59.0696,58.9635,59.0214,373440.0
2024-02-12 14:00:00,61.14,61.22,61.11,61.17,264558.0,59.0117,59.0889,58.9828,59.0407,264558.0
2024-02-12 14:30:00,61.17,61.22,61.13,61.22,334015.0,59.0407,59.0889,59.0021,59.0889,334015.0
2024-02-12 15:00:00,61.22,61.38,61.21,61.34,504135.0,59.0889,59.2434,59.0793,59.2048,504135.0
2024-02-12 15:30:00,61.34,61.44,61.29,61.42,1227796.0,59.2048,59.3013,59.1565,59.282,1227796.0
2024-02-13 09:30:00,61.25,61.7,61.13,61.23,807855.0,59.1179,59.5522,59.0021,59.0986,807855.0
2024-02-13 10:00:00,61.23,61.32,61.04,61.2,533624.0,59.0986,59.1855,58.9152,59.0696,533624.0
2024-02-13 10:30:00,61.2,61.42,61.11,61.24,888969.0,59.0696,59.282,58.9828,59.1082,888969.0
2024-02-13 11:00:00,61.23,61.27,61.07,61.12,449111.0,59.0986,59.1372,58.9442,58.9924,449111.0
2024-02-13 11:30:00,61.12,61.21,61.09,61.16,252504.0,58.9924,59.0793,58.9635,59.031,252504.0
2024-02-13 12:00:00,61.16,61.26,61.14,61.23,160113.0,59.031,59.1275,59.0117,59.0986,160113.0
2024-02-13 12:30:00,61.23,61.3,61.15,61.17,199636.0,59.0986,59.1662,59.0214,59.0407,199636.0
2024-02-13 13:00:00,61.16,61.17,60.93,60.99,224672.0,59.031,59.0407,58.809,58.8669,224672.0
2024-02-13 13:30:00,60.99,61.07,60.95,61.05,181452.0,58.8669,58.9442,58.8283,58.9249,181452.0
2024-02-13 14:00:00,61.04,61.07,60.94,60.94,252785.0,58.9152,58.9442,58.8187,58.8187,252785.0
2024-02-13 14:30:00,60.94,60.95,60.76,60.83,573722.0,58.8187,58.8283,58.645,58.7125,573722.0
2024-02-13 15:00:00,60.83,60.96,60.81,60.95,300002.0,58.7125,58.838,58.6932,58.8283,300002.0
2024-02-13 15:30:00,60.95,61.08,60.92,61.05,968981.0,58.8283,58.9538,58.7994,58.9249,968981.0
2024-02-14 09:30:00,61.2,61.44,61.06,61.31,674555.0,59.0696,59.3013,58.9345,59.1758,674555.0
2024-02-14 10:00:00,61.31,61.5,61.2,61.46,714949.0,59.1758,59.3592,59.0696,59.3206,714949.0
2024-02-14 10:30:00,61.46,61.65,61.41,61.56,720725.0,59.3206,59.504,59.2723,59.4171,720725.0
2024-02-14 11:00:00,61.57,61.75,61.45,61.64,941844.0,59.4268,59.6005,59.3109,59.4943,941844.0
2024-02-14 11:30:00,61.64,61.77,61.45,61.5,521292.0,59.4943,59.6198,59.3109,59.3592,521292.0
2024-02-14 12:00:00,61.5,61.61,61.42,61.55,670482.0,59.3592,59.4654,59.282,59.4075,670482.0
2024-02-14 12:30:00,61.58,61.58,61.49,61.55,278760.0,59.4364,59.4364,59.3495,59.4075,278760.0
2024-02-14 13:00:00,61.55,61.55,61.47,61.52,364268.0,59.4075,59.4075,59.3302,59.3785,364268.0
2024-02-14 13:30:00,61.52,61.55,61.46,61.48,250380.0,59.3785,59.4075,59.3206,59.3399,250380.0
2024-02-14 14:00:00,61.48,61.61,61.37,61.54,308126.0,59.3399,59.4654,59.2337,59.3978,308126.0
2024-02-14 14:30:00,61.54,61.58,61.45,61.48,319519.0,59.3978,59.4364,59.3109,59.3399,319519.0
2024-02-14 15:00:00,61.48,61.76,61.44,61.75,438558.0,59.3399,59.6101,59.3013,59.6005,438558.0
2024-02-14 15:30:00,61.75,61.77,61.61,61.65,1315108.0,59.6005,59.6198,59.4654,59.504,1315108.0
2024-02-15 09:30:00,61.77,62.65,61.77,62.54,878963.0,59.6198,60.4692,59.6198,60.363,878963.0
2024-02-15 10:00:00,62.54,62.77,62.5,62.72,387982.0,60.363,60.585,60.3244,60.5367,387982.0
2024-02-15 10:30:00,62.72,62.74,62.59,62.65,360640.0,60.5367,60.556,60.4113,60.4692,360640.0
2024-02-15 11:00:00,62.65,62.71,62.53,62.58,400920.0,60.4692,60.5271,60.3533,60.4016,400920.0
2024-02-15 11:30:00,62.58,62.6,62.37,62.48,580546.0,60.4016,60.4209,60.1989,60.3051,580546.0
2024-02-15 12:00:00,62.47,62.48,62.32,62.42,169916.0,60.2954,60.3051,60.1506,60.2472,169916.0
2024-02-15 12:30:00,62.42,62.43,62.3,62.37,177440.0,60.2472,60.2568,60.1313,60.1989,177440.0
2024-02-15 13:00:00,62.37,62.45,62.34,62.45,210183.0,60.1989,60.2761,60.17,60.2761,210183.0
2024-02-15 13:30:00,62.45,62.55,62.45,62.53,255997.0,60.2761,60.3726,60.2761,60.3533,255997.0
2024-02-15 14:00:00,62.53,62.57,62.51,62.54,192354.0,60.3533,60.3919,60.334,60.363,192354.0
2024-02-15 14:30:00,62.55,62.59,62.51,62.52,213314.0,60.3726,60.4113,60.334,60.3437,213314.0
2024-02-15 15:00:00,62.52,62.63,62.43,62.63,294756.0,60.3437,60.4499,60.2568,60.4499,294756.0
2024-02-15 15:30:00,62.63,62.86,62.61,62.83,1218593.0,60.4499,60.6719,60.4306,60.6429,1218593.0
2024-02-16 09:30:00,63.84,64.15,63.6,64.1,719078.0,61.6177,61.9169,61.3861,61.8687,719078.0
2024-02-16 10:00:00,64.09,64.18,63.96,64.14,802099.0,61.859,61.9459,61.7336,61.9073,802099.0
2024-02-16 10:30:00,64.14,64.17,64.01,64.03,584267.0,61.9073,61.9363,61.7818,61.8011,584267.0
2024-02-16 11:00:00,64.03,64.31,63.93,64.3,664377.0,61.8011,62.0714,61.7046,62.0617,664377.0
2024-02-16 11:30:00,64.3,64.39,64.2,64.28,325168.0,62.0617,62.1486,61.9652,62.0424,325168.0
2024-02-16 12:00:00,64.29,64.34,64.22,64.33,180216.0,62.0521,62.1003,61.9845,62.0907,180216.0
2024-02-16 12:30:00,64.34,64.38,64.28,64.36,112520.0,62.1003,62.1389,62.0424,62.1196,112520.0
2024-02-16 13:00:00,64.35,64.45,64.33,64.44,220320.0,62.11,62.2065,62.0907,62.1969,220320.0
2024-02-16 13:30:00,64.44,64.51,64.42,64.46,164372.0,62.1969,62.2644,62.1775,62.2162,164372.0
2024-02-16 14:00:00,64.47,64.52,64.43,64.51,152679.0,62.2258,62.2741,62.1872,62.2644,152679.0
2024-02-16 14:30:00,64.5,64.53,64.34,64.36,350800.0,62.2548,62.2837,62.1003,62.1196,350800.0
2024-02-16 15:00:00,64.35,64.47,64.31,64.31,358591.0,62.11,62.2258,62.0714,62.0714,358591.0
2024-02-16 15:30:00,64.31,64.36,64.21,64.26,783324.0,62.0714,62.1196,61.9749,62.0231,783324.0
2024-02-20 09:30:00,66.05,66.07,65.2,65.25,1100832.0,63.7508,63.7701,62.9304,62.9787,1100832.0
2024-02-20 10:00:00,65.25,65.5,65.14,65.44,537277.0,62.9787,63.22,62.8725,63.162,537277.0
2024-02-20 10:30:00,65.44,65.48,65.25,65.44,339784.0,63.162,63.2007,62.9787,63.162,339784.0
2024-02-20 11:00:00,65.44,65.46,65.27,65.33,343939.0,63.162,63.1813,62.998,63.0559,343939.0
2024-02-20 11:30:00,65.33,65.35,64.94,64.94,395491.0,63.0559,63.0752,62.6794,62.6794,395491.0
2024-02-20 12:00:00,64.94,64.94,64.78,64.8,166320.0,62.6794,62.6794,62.525,62.5443,166320.0
2024-02-20 12:30:00,64.81,64.83,64.68,64.74,249768.0,62.554,62.5733,62.4285,62.4864,249768.0
2024-02-20 13:00:00,64.73,64.75,64.66,64.67,91529.0,62.4768,62.4961,62.4092,62.4188,91529.0
2024-02-20 13:30:00,64.67,64.71,64.58,64.69,247533.0,62.4188,62.4575,62.332,62.4381,247533.0
2024-02-20 14:00:00,64.69,64.96,64.69,64.95,282701.0,62.4381,62.6988,62.4381,62.6891,282701.0
2024-02-20 14:30:00,64.95,64.97,64.78,64.81,177169.0,62.6891,62.7084,62.525,62.554,177169.0
2024-02-20 15:00:00,64.81,64.92,64.79,64.91,244693.0,62.554,62.6601,62.5347,62.6505,244693.0
2024-02-20 15:30:00,64.91,65.05,64.86,65.05,972801.0,62.6505,62.7856,62.6022,62.7856,972801.0
2024-02-21 09:30:00,64.38,64.65,64.35,64.37,521241.0,62.1389,62.3995,62.11,62.1293,521241.0
2024-02-21 10:00:00,64.36,64.43,64.22,64.36,253158.0,62.1196,62.1872,61.9845,62.1196,253158.0
2024-02-21 10:30:00,64.36,64.4,64.28,64.29,252883.0,62.1196,62.1582,62.0424,62.0521,252883.0
2024-02-21 11:00:00,64.29,64.49,64.28,64.48,326264.0,62.0521,62.2451,62.0424,62.2355,326264.0
2024-02-21 11:30:00,64.49,64.57,64.4,64.47,360914.0,62.2451,62.3223,62.1582,62.2258,360914.0
2024-02-21 12:00:00,64.47,64.47,64.27,64.28,135250.0,62.2258,62.2258,62.0328,62.0424,135250.0
2024-02-21 12:30:00,64.27,64.34,64.24,64.31,92396.0,62.0328,62.1003,62.0038,62.0714,92396.0
2024-02-21 13:00:00,64.3,64.41,64.23,64.41,145367.0,62.0617,62.1679,61.9942,62.1679,145367.0
2024-02-21 13:30:00,64.41,64.47,64.37,64.4,136603.0,62.1679,62.2258,62.1293,62.1582,136603.0
2024-02-21 14:00:00,64.4,64.47,64.33,64.37,123115.0,62.1582,62.2258,62.0907,62.1293,123115.0
2024-02-21 14:30:00,64.37,64.43,64.28,64.37,179451.0,62.1293,62.1872,62.0424,62.1293,179451.0
2024-02-21 15:00:00,64.37,64.63,64.35,64.6,344247.0,62.1293,62.3802,62.11,62.3513,344247.0
2024-02-21 15:30:00,64.6,65.09,64.6,65.09,1004865.0,62.3513,62.8242,62.3513,62.8242,1004865.0
2024-02-22 09:30:00,63.26,64.16,63.26,63.77,1440095.0,61.9957,62.8778,61.9957,62.4956,1440095.0
2024-02-22 10:00:00,63.78,64.09,63.75,63.99,694562.0,62.5054,62.8092,62.4759,62.7112,694562.0
2024-02-22 10:30:00,63.99,63.99,63.75,63.92,366533.0,62.7112,62.7112,62.4759,62.6426,366533.0
2024-02-22 11:00:00,63.91,64.1,63.89,64.06,290406.0,62.6328,62.819,62.6132,62.7798,290406.0
2024-02-22 11:30:00,64.06,64.26,64.03,64.19,296167.0,62.7798,62.9758,62.7504,62.9072,296167.0
2024-02-22 12:00:00,64.19,64.3,64.15,64.25,122469.0,62.9072,63.015,62.868,62.966,122469.0
2024-02-22 12:30:00,64.25,64.37,64.24,64.32,158616.0,62.966,63.0836,62.9562,63.0346,158616.0
2024-02-22 13:00:00,64.32,64.5,64.29,64.45,130111.0,63.0346,63.211,63.0052,63.162,130111.0
2024-02-22 13:30:00,64.46,64.49,64.4,64.42,153169.0,63.1718,63.2012,63.113,63.1326,153169.0
2024-02-22 14:00:00,64.42,64.58,64.41,64.53,177579.0,63.1326,63.2894,63.1228,63.2404,177579.0
2024-02-22 14:30:00,64.53,64.53,64.3,64.37,283536.0,63.2404,63.2404,63.015,63.0836,283536.0
2024-02-22 15:00:00,64.37,64.41,64.1,64.17,618378.0,63.0836,63.1228,62.819,62.8876,618378.0
2024-02-22 15:30:00,64.17,64.36,64.07,64.14,1045378.0,62.8876,63.0738,62.7896,62.8582,1045378.0
2024-02-23 09:30:00,64.96,65.46,64.95,65.45,1101900.0,63.6618,64.1518,63.652,64.142,1101900.0
2024-02-23 10:00:00,65.45,65.63,65.36,65.58,615153.0,64.142,64.3184,64.0538,64.2694,615153.0
2024-02-23 10:30:00,65.59,65.71,65.54,65.66,621132.0,64.2792,64.3968,64.2302,64.3478,621132.0
2024-02-23 11:00:00,65.66,65.7,65.53,65.57,282271.0,64.3478,64.387,64.2204,64.2596,282271.0
2024-02-23 11:30:00,65.58,65.8,65.52,65.75,262697.0,64.2694,64.485,64.2106,64.436,262697.0
2024-02-23 12:00:00,65.76,65.88,65.71,65.87,276324.0,64.4458,64.5634,64.3968,64.5536,276324.0
2024-02-23 12:30:00,65.87,65.93,65.78,65.79,236823.0,64.5536,64.6124,64.4654,64.4752,236823.0
2024-02-23 13:00:00,65.79,65.9,65.72,65.86,239770.0,64.4752,64.583,64.4066,64.5438,239770.0
2024-02-23 13:30:00,65.85,65.86,65.73,65.76,162513.0,64.534,64.5438,64.4164,64.4458,162513.0
2024-02-23 14:00:00,65.76,65.76,65.67,65.67,179294.0,64.4458,64.4458,64.3576,64.3576,179294.0
2024-02-23 14:30:00,65.67,65.72,65.64,65.72,138613.0,64.3576,64.4066,64.3282,64.4066,138613.0
2024-02-23 15:00:00,65.72,65.8,65.69,65.73,320296.0,64.4066,64.485,64.3772,64.4164,320296.0
2024-02-23 15:30:00,65.73,65.87,65.67,65.83,814311.0,64.4164,64.5536,64.3576,64.5144,814311.0
2024-02-26 09:30:00,66.09,66.28,65.95,66.26,479319.0,64.7692,64.9554,64.632,64.9358,479319.0
2024-02-26 10:00:00,66.26,66.37,66.08,66.09,439006.0,64.9358,65.0436,64.7594,64.7692,439006.0
2024-02-26 10:30:00,66.09,66.14,65.75,65.79,195855.0,64.7692,64.8182,64.436,64.4752,195855.0
2024-02-26 11:00:00,65.78,65.88,65.78,65.84,267645.0,64.4654,64.5634,64.4654,64.5242,267645.0
2024-02-26 11:30:00,65.84,65.96,65.76,65.94,310754.0,64.5242,64.6418,64.4458,64.6222,310754.0
2024-02-26 12:00:00,65.94,65.95,65.84,65.9,81843.0,64.6222,64.632,64.5242,64.583,81843.0
2024-02-26 12:30:00,65.9,65.93,65.82,65.87,93588.0,64.583,64.6124,64.5046,64.5536,93588.0
2024-02-26 13:00:00,65.87,65.93,65.8,65.86,114905.0,64.5536,64.6124,64.485,64.5438,114905.0
2024-02-26 13:30:00,65.86,65.94,65.81,65.92,142923.0,64.5438,64.6222,64.4948,64.6026,142923.0
2024-02-26 14:00:00,65.92,65.99,65.91,65.97,174200.0,64.6026,64.6712,64.5928,64.6516,174200.0
2024-02-26 14:30:00,65.97,65.99,65.9,65.91,189571.0,64.6516,64.6712,64.583,64.5928,189571.0
2024-02-26 15:00:00,65.91,65.97,65.88,65.92,262645.0,64.5928,64.6516,64.5634,64.6026,262645.0
2024-02-26 15:30:00,65.92,65.96,65.89,65.91,558843.0,64.6026,64.6418,64.5732,64.5928,558843.0
2024-02-27 09:30:00,65.94,66.18,65.77,66.15,451713.0,64.6222,64.8574,64.4556,64.828,451713.0
2024-02-27 10:00:00,66.15,66.29,66.1,66.21,205467.0,64.828,64.9652,64.779,64.8868,205467.0
2024-02-27 10:30:00,66.21,66.25,66.14,66.2,160629.0,64.8868,64.926,64.8182,64.877,160629.0
2024-02-27 11:00:00,66.2,66.25,66.11,66.16,440788.0,64.877,64.926,64.7888,64.8378,440788.0
2024-02-27 11:30:00,66.16,66.28,66.12,66.28,167962.0,64.8378,64.9554,64.7986,64.9554,167962.0
2024-02-27 12:00:00,66.28,66.37,66.27,66.34,96503.0,64.9554,65.0436,64.9456,65.0142,96503.0
2024-02-27 12:30:00,66.34,66.36,66.26,66.31,82559.0,65.0142,65.0338,64.9358,64.9848,82559.0
2024-02-27 13:00:00,66.3,66.32,66.24,66.28,127712.0,64.975,64.9946,64.9162,64.9554,127712.0
2024-02-27 13:30:00,66.29,66.33,66.24,66.31,120870.0,64.9652,65.0044,64.9162,64.9848,120870.0
2024-02-27 14:00:00,66.31,66.33,66.26,66.3,95297.0,64.9848,65.0044,64.9358,64.975,95297.0
2024-02-27 14:30:00,66.3,66.42,66.27,66.41,228628.0,64.975,65.0926,64.9456,65.0828,228628.0
2024-02-27 15:00:00,66.41,66.45,66.34,66.38,334519.0,65.0828,65.122,65.0142,65.0534,334519.0
2024-02-27 15:30:00,66.38,66.46,66.31,66.34,713748.0,65.0534,65.1318,64.9848,65.0142,713748.0
2024-02-28 09:30:00,65.46,65.78,65.36,65.45,728688.0,64.1518,64.4654,64.0538,64.142,728688.0
2024-02-28 10:00:00,65.45,65.56,65.36,65.37,208894.0,64.142,64.2498,64.0538,64.0636,208894.0
2024-02-28 10:30:00,65.37,65.56,65.29,65.42,333428.0,64.0636,64.2498,63.9852,64.1126,333428.0
2024-02-28 11:00:00,65.42,65.49,65.18,65.24,314431.0,64.1126,64.1812,63.8774,63.9362,314431.0
2024-02-28 11:30:00,65.24,65.4,65.17,65.39,447033.0,63.9362,64.093,63.8676,64.0832,447033.0
2024-02-28 12:00:00,65.4,65.53,65.34,65.49,334526.0,64.093,64.2204,64.0342,64.1812,334526.0
2024-02-28 12:30:00,65.48,65.48,65.31,65.32,143504.0,64.1714,64.1714,64.0048,64.0146,143504.0
2024-02-28 13:00:00,65.31,65.31,65.17,65.26,331661.0,64.0048,64.0048,63.8676,63.9558,331661.0
2024-02-28 13:30:00,65.26,65.31,65.18,65.28,148195.0,63.9558,64.0048,63.8774,63.9754,148195.0
2024-02-28 14:00:00,65.28,65.34,65.24,65.26,197935.0,63.9754,64.0342,63.9362,63.9558,197935.0
2024-02-28 14:30:00,65.25,65.31,65.16,65.31,220201.0,63.946,64.0048,63.8578,64.0048,220201.0
2024-02-28 15:00:00,65.31,65.46,65.3,65.45,389928.0,64.0048,64.1518,63.995,64.142,389928.0
2024-02-28 15:30:00,65.45,65.5,65.33,65.34,825540.0,64.142,64.191,64.0244,64.0342,825540.0
2024-02-29 09:30:00,65.16,65.21,64.75,64.81,459048.0,63.8578,63.9068,63.456,63.5148,459048.0
2024-02-29 10:00:00,64.83,64.83,64.26,64.28,416524.0,63.5344,63.5344,62.9758,62.9954,416524.0
2024-02-29 10:30:00,64.28,64.38,64.04,64.07,474379.0,62.9954,63.0934,62.7602,62.7896,474379.0
2024-02-29 11:00:00,64.06,64.19,64.01,64.09,279396.0,62.7798,62.9072,62.7308,62.8092,279396.0
2024-02-29 11:30:00,64.09,64.09,63.75,63.8,596143.0,62.8092,62.8092,62.4759,62.525,596143.0
2024-02-29 12:00:00,63.79,63.84,63.74,63.78,247417.0,62.5152,62.5642,62.4661,62.5054,247417.0
2024-02-29 12:30:00,63.78,64.16,63.77,64.14,335438.0,62.5054,62.8778,62.4956,62.8582,335438.0
2024-02-29 13:00:00,64.14,64.28,64.14,64.23,273565.0,62.8582,62.9954,62.8582,62.9464,273565.0
2024-02-29 13:30:00,64.23,64.31,64.19,64.23,130385.0,62.9464,63.0248,62.9072,62.9464,130385.0
2024-02-29 14:00:00,64.23,64.29,64.19,64.22,195670.0,62.9464,63.0052,62.9072,62.9366,195670.0
2024-02-29 14:30:00,64.23,64.25,64.05,64.08,197843.0,62.9464,62.966,62.77,62.7994,197843.0
2024-02-29 15:00:00,64.08,64.17,64.05,64.14,320616.0,62.7994,62.8876,62.77,62.8582,320616.0
2024-02-29 15:30:00,64.14,64.3,64.14,64.17,794268.0,62.8582,63.015,62.8582,62.8876,794268.0
2024-03-01 09:30:00,64.34,64.47,63.98,64.0,363476.0,63.0542,63.1816,62.7014,62.721,363476.0
2024-03-01 10:00:00,64.02,64.63,64.0,64.62,270641.0,62.7406,63.3384,62.721,63.3286,270641.0
2024-03-01 10:30:00,64.62,64.69,64.55,64.68,230160.0,63.3286,63.3972,63.26,63.3874,230160.0
2024-03-01 11:00:00,64.68,64.72,64.5,64.52,186629.0,63.3874,63.4266,63.211,63.2306,186629.0
2024-03-01 11:30:00,64.52,64.63,64.48,64.62,274143.0,63.2306,63.3384,63.1914,63.3286,274143.0
2024-03-01 12:00:00,64.61,64.83,64.59,64.7,186755.0,63.3188,63.5344,63.2992,63.407,186755.0
2024-03-01 12:30:00,64.7,64.71,64.67,64.68,114533.0,63.407,63.4168,63.3776,63.3874,114533.0
2024-03-01 13:00:00,64.67,64.71,64.63,64.67,105977.0,63.3776,63.4168,63.3384,63.3776,105977.0
2024-03-01 13:30:00,64.67,64.71,64.66,64.7,111130.0,63.3776,63.4168,63.3678,63.407,111130.0
2024-03-01 14:00:00,64.7,64.73,64.67,64.69,200585.0,63.407,63.4364,63.3776,63.3972,200585.0
2024-03-01 14:30:00,64.69,64.72,64.64,64.67,191508.0,63.3972,63.4266,63.3482,63.3776,191508.0
2024-03-01 15:00:00,64.67,64.7,64.63,64.64,157099.0,63.3776,63.407,63.3384,63.3482,157099.0
2024-03-01 15:30:00,64.64,64.68,64.54,64.59,660150.0,63.3482,63.3874,63.2502,63.2992,660150.0
2024-03-04 09:30:00,64.28,64.56,64.15,64.37,439099.0,62.9954,63.2698,62.868,63.0836,439099.0
2024-03-04 10:00:00,64.38,64.58,64.24,64.58,296734.0,63.0934,63.2894,62.9562,63.2894,296734.0
2024-03-04 10:30:00,64.57,64.61,64.45,64.57,351922.0,63.2796,63.3188,63.162,63.2796,351922.0
2024-03-04 11:00:00,64.57,64.6,64.42,64.47,155450.0,63.2796,63.309,63.1326,63.1816,155450.0
2024-03-04 11:30:00,64.45,64.65,64.45,64.64,281454.0,63.162,63.358,63.162,63.3482,281454.0
2024-03-04 12:00:00,64.64,64.74,64.6,64.7,106154.0,63.3482,63.4462,63.309,63.407,106154.0
2024-03-04 12:30:00,64.7,64.75,64.57,64.59,120375.0,63.407,63.456,63.2796,63.2992,120375.0
2024-03-04 13:00:00,64.59,64.65,64.54,64.56,90014.0,63.2992,63.358,63.2502,63.2698,90014.0
2024-03-04 13:30:00,64.56,64.62,64.48,64.49,112079.0,63.2698,63.3286,63.1914,63.2012,112079.0
2024-03-04 14:00:00,64.5,64.54,64.44,64.52,175975.0,63.211,63.2502,63.1522,63.2306,175975.0
2024-03-04 14:30:00,64.53,64.69,64.49,64.69,192305.0,63.2404,63.3972,63.2012,63.3972,192305.0
2024-03-04 15:00:00,64.69,64.82,64.68,64.76,276846.0,63.3972,63.5246,63.3874,63.4658,276846.0
2024-03-04 15:30:00,64.77,64.82,64.7,64.79,532297.0,63.4756,63.5246,63.407,63.4952,532297.0
2024-03-05 09:30:00,64.98,65.12,64.8,64.99,507742.0,63.6814,63.8186,63.505,63.6912,507742.0
2024-03-05 10:00:00,65.01,65.32,64.97,65.05,268846.0,63.7108,64.0146,63.6716,63.75,268846.0
2024-03-05 10:30:00,65.05,65.06,64.78,64.83,355048.0,63.75,63.7598,63.4854,63.5344,355048.0
2024-03-05 11:00:00,64.82,64.91,64.74,64.9,228142.0,63.5246,63.6128,63.4462,63.603,228142.0
2024-03-05 11:30:00,64.91,65.01,64.73,64.81,154534.0,63.6128,63.7108,63.4364,63.5148,154534.0
2024-03-05 12:00:00,64.82,64.91,64.78,64.91,63777.0,63.5246,63.6128,63.4854,63.6128,63777.0
2024-03-05 12:30:00,64.9,64.91,64.81,64.83,72124.0,63.603,63.6128,63.5148,63.5344,72124.0
2024-03-05 13:00:00,64.83,64.92,64.81,64.9,87473.0,63.5344,63.6226,63.5148,63.603,87473.0
2024-03-05 13:30:00,64.89,64.91,64.69,64.74,94390.0,63.5932,63.6128,63.3972,63.4462,94390.0
2024-03-05 14:00:00,64.75,64.8,64.69,64.76,123137.0,63.456,63.505,63.3972,63.4658,123137.0
2024-03-05 14:30:00,64.76,64.76,64.61,64.67,135906.0,63.4658,63.4658,63.3188,63.3776,135906.0
2024-03-05 15:00:00,64.67,64.79,64.66,64.72,188449.0,63.3776,63.4952,63.3678,63.4266,188449.0
2024-03-05 15:30:00,64.72,64.82,64.69,64.81,487463.0,63.4266,63.5246,63.3972,63.5148,487463.0
2024-03-06 09:30:00,64.74,65.31,64.74,65.18,787476.0,63.4462,64.0048,63.4462,63.8774,787476.0
2024-03-06 10:00:00,65.2,65.21,64.88,64.94,344690.0,63.897,63.9068,63.5834,63.6422,344690.0
2024-03-06 10:30:00,64.94,65.24,64.9,65.2,213683.0,63.6422,63.9362,63.603,63.897,213683.0
2024-03-06 11:00:00,65.19,65.3,65.13,65.3,179491.0,63.8872,63.995,63.8284,63.995,179491.0
2024-03-06 11:30:00,65.3,65.47,65.24,65.42,173285.0,63.995,64.1616,63.9362,64.1126,173285.0
2024-03-06 12:00:00,65.43,65.53,65.36,65.36,106637.0,64.1224,64.2204,64.0538,64.0538,106637.0
2024-03-06 12:30:00,65.37,65.37,65.18,65.22,100075.0,64.0636,64.0636,63.8774,63.9166,100075.0
2024-03-06 13:00:00,65.22,65.36,65.21,65.35,69366.0,63.9166,64.0538,63.9068,64.044,69366.0
2024-03-06 13:30:00,65.34,65.35,65.18,65.27,153353.0,64.0342,64.044,63.8774,63.9656,153353.0
2024-03-06 14:00:00,65.27,65.28,65.05,65.18,238817.0,63.9656,63.9754,63.75,63.8774,238817.0
2024-03-06 14:30:00,65.19,65.25,65.13,65.23,154158.0,63.8872,63.946,63.8284,63.9264,154158.0
2024-03-06 15:00:00,65.23,65.31,65.2,65.3,218914.0,63.9264,64.0048,63.897,63.995,218914.0
2024-03-06 15:30:00,65.29,65.33,65.2,65.27,436208.0,63.9852,64.0244,63.897,63.9656,436208.0
2024-03-07 09:30:00,65.82,65.97,65.73,65.94,467679.0,64.5046,64.6516,64.4164,64.6222,467679.0
2024-03-07 10:00:00,65.94,65.94,65.78,65.82,240275.0,64.6222,64.6222,64.4654,64.5046,240275.0
2024-03-07 10:30:00,65.83,65.99,65.8,65.94,118914.0,64.5144,64.6712,64.485,64.6222,118914.0
2024-03-07 11:00:00,65.93,66.2,65.89,66.14,261393.0,64.6124,64.877,64.5732,64.8182,261393.0
2024-03-07 11:30:00,66.14,66.27,66.1,66.23,216745.0,64.8182,64.9456,64.779,64.9064,216745.0
2024-03-07 12:00:00,66.24,66.36,66.17,66.18,395986.0,64.9162,65.0338,64.8476,64.8574,395986.0
2024-03-07 12:30:00,66.17,66.18,66.08,66.17,88791.0,64.8476,64.8574,64.7594,64.8476,88791.0
2024-03-07 13:00:00,66.17,66.32,66.11,66.28,122781.0,64.8476,64.9946,64.7888,64.9554,122781.0
2024-03-07 13:30:00,66.28,66.51,66.23,66.47,374964.0,64.9554,65.1808,64.9064,65.1416,374964.0
2024-03-07 14:00:00,66.48,66.49,66.25,66.29,306544.0,65.1514,65.1612,64.926,64.9652,306544.0
2024-03-07 14:30:00,66.29,66.34,66.19,66.19,140540.0,64.9652,65.0142,64.8672,64.8672,140540.0
2024-03-07 15:00:00,66.19,66.19,66.08,66.13,149114.0,64.8672,64.8672,64.7594,64.8084,149114.0
2024-03-07 15:30:00,66.13,66.2,66.05,66.18,567536.0,64.8084,64.877,64.73,64.8574,567536.0
2024-03-08 09:30:00,66.17,66.36,65.98,66.24,452491.0,64.8476,65.0338,64.6614,64.9162,452491.0
2024-03-08 10:00:00,66.24,66.32,66.04,66.23,310525.0,64.9162,64.9946,64.7202,64.9064,310525.0
2024-03-08 10:30:00,66.23,66.43,66.17,66.4,147984.0,64.9064,65.1024,64.8476,65.073,147984.0
2024-03-08 11:00:00,66.41,66.43,66.24,66.27,314353.0,65.0828,65.1024,64.9162,64.9456,314353.0
2024-03-08 11:30:00,66.28,66.48,66.17,66.42,356381.0,64.9554,65.1514,64.8476,65.0926,356381.0
2024-03-08 12:00:00,66.41,66.57,66.4,66.55,148192.0,65.0828,65.2396,65.073,65.22,148192.0
2024-03-08 12:30:00,66.56,66.58,66.46,66.53,99753.0,65.2298,65.2494,65.1318,65.2004,99753.0
2024-03-08 13:00:00,66.53,66.55,66.38,66.42,127244.0,65.2004,65.22,65.0534,65.0926,127244.0
2024-03-08 13:30:00,66.41,66.42,66.33,66.36,107508.0,65.0828,65.0926,65.0044,65.0338,107508.0
2024-03-08 14:00:00,66.37,66.44,66.29,66.42,152765.0,65.0436,65.1122,64.9652,65.0926,152765.0
2024-03-08 14:30:00,66.42,66.55,66.41,66.52,144978.0,65.0926,65.22,65.0828,65.1906,144978.0
2024-03-08 15:00:00,66.51,66.56,66.39,66.39,141750.0,65.1808,65.2298,65.0632,65.0632,141750.0
2024-03-08 15:30:00,66.39,66.53,66.38,66.48,716773.0,65.0632,65.2004,65.0534,65.1514,716773.0
2024-03-11 09:30:00,67.22,67.28,66.95,67.14,446218.0,65.8766,65.9354,65.612,65.7982,446218.0
2024-03-11 10:00:00,67.14,67.15,66.86,66.9,255249.0,65.7982,65.808,65.5238,65.563,255249.0
2024-03-11 10:30:00,66.89,67.03,66.83,67.0,185718.0,65.5532,65.6904,65.4944,65.661,185718.0
2024-03-11 11:00:00,67.01,67.24,66.97,67.2,237630.0,65.6708,65.8962,65.6316,65.857,237630.0
2024-03-11 11:30:00,67.2,67.34,67.12,67.32,184816.0,65.857,65.9942,65.7786,65.9746,184816.0
2024-03-11 12:00:00,67.33,67.45,67.29,67.39,308383.0,65.9844,66.102,65.9452,66.0432,308383.0
2024-03-11 12:30:00,67.39,67.59,67.38,67.54,227270.0,66.0432,66.2392,66.0334,66.1902,227270.0
2024-03-11 13:00:00,67.55,67.68,67.52,67.62,93452.0,66.2,66.3274,66.1706,66.2686,93452.0
2024-03-11 13:30:00,67.63,67.68,67.5,67.55,110255.0,66.2784,66.3274,66.151,66.2,110255.0
2024-03-11 14:00:00,67.55,67.6,67.53,67.59,145789.0,66.2,66.249,66.1804,66.2392,145789.0
2024-03-11 14:30:00,67.6,67.68,67.54,67.67,113950.0,66.249,66.3274,66.1902,66.3176,113950.0
2024-03-11 15:00:00,67.67,67.77,67.64,67.72,235558.0,66.3176,66.4156,66.2882,66.3666,235558.0
2024-03-11 15:30:00,67.71,67.72,67.55,67.67,433228.0,66.3568,66.3666,66.2,66.3176,433228.0
2024-03-12 09:30:00,67.54,67.66,67.33,67.65,447536.0,66.1902,66.3078,65.9844,66.298,447536.0
2024-03-12 10:00:00,67.66,67.69,67.41,67.48,244182.0,66.3078,66.3372,66.0628,66.1314,244182.0
2024-03-12 10:30:00,67.49,67.61,67.4,67.51,213002.0,66.1412,66.2588,66.053,66.1608,213002.0
2024-03-12 11:00:00,67.5,67.58,67.43,67.53,261123.0,66.151,66.2294,66.0824,66.1804,261123.0
2024-03-12 11:30:00,67.52,67.63,67.44,67.45,284618.0,66.1706,66.2784,66.0922,66.102,284618.0
2024-03-12 12:00:00,67.45,67.6,67.41,67.47,380079.0,66.102,66.249,66.0628,66.1216,380079.0
2024-03-12 12:30:00,67.48,67.52,67.36,67.39,250150.0,66.1314,66.1706,66.0138,66.0432,250150.0
2024-03-12 13:00:00,67.39,67.46,67.26,67.38,166470.0,66.0432,66.1118,65.9158,66.0334,166470.0
2024-03-12 13:30:00,67.38,67.59,67.36,67.54,188378.0,66.0334,66.2392,66.0138,66.1902,188378.0
2024-03-12 14:00:00,67.54,67.61,67.52,67.61,163361.0,66.1902,66.2588,66.1706,66.2588,163361.0
2024-03-12 14:30:00,67.61,67.63,67.54,67.59,174989.0,66.2588,66.2784,66.1902,66.2392,174989.0
2024-03-12 15:00:00,67.58,67.6,67.42,67.48,324622.0,66.2294,66.249,66.0726,66.1314,324622.0
2024-03-12 15:30:00,67.48,67.48,67.28,67.39,1035213.0,66.1314,66.1314,65.9354,66.0432,1035213.0
2024-03-13 09:30:00,67.46,68.03,67.46,67.87,761324.0,66.1118,66.6704,66.1118,66.5136,761324.0
2024-03-13 10:00:00,67.88,67.97,67.73,67.9,200733.0,66.5234,66.6116,66.3764,66.543,200733.0
2024-03-13 10:30:00,67.9,67.91,67.61,67.7,327302.0,66.543,66.5528,66.2588,66.347,327302.0
2024-03-13 11:00:00,67.7,67.71,67.49,67.67,141238.0,66.347,66.3568,66.1412,66.3176,141238.0
2024-03-13 11:30:00,67.67,67.78,67.63,67.72,178767.0,66.3176,66.4254,66.2784,66.3666,178767.0
2024-03-13 12:00:00,67.71,67.76,67.62,67.64,183041.0,66.3568,66.4058,66.2686,66.2882,183041.0
2024-03-13 12:30:00,67.64,67.78,67.61,67.69,207508.0,66.2882,66.4254,66.2588,66.3372,207508.0
2024-03-13 13:00:00,67.68,67.75,67.64,67.73,71772.0,66.3274,66.396,66.2882,66.3764,71772.0
2024-03-13 13:30:00,67.73,67.88,67.68,67.88,124713.0,66.3764,66.5234,66.3274,66.5234,124713.0
2024-03-13 14:00:00,67.88,67.9,67.77,67.81,190011.0,66.5234,66.543,66.4156,66.4548,190011.0
2024-03-13 14:30:00,67.81,67.88,67.73,67.76,228366.0,66.4548,66.5234,66.3764,66.4058,228366.0
2024-03-13 15:00:00,67.76,67.76,67.46,67.5,205610.0,66.4058,66.4058,66.1118,66.151,205610.0
2024-03-13 15:30:00,67.49,67.61,67.43,67.57,475488.0,66.1412,66.2588,66.0824,66.2196,475488.0
2024-03-14 09:30:00,67.71,67.73,67.34,67.5,551526.0,66.3568,66.3764,65.9942,66.151,551526.0
2024-03-14 10:00:00,67.5,67.51,67.19,67.27,405963.0,66.151,66.1608,65.8472,65.9256,405963.0
2024-03-14 10:30:00,67.26,67.32,67.01,67.05,309547.0,65.9158,65.9746,65.6708,65.71,309547.0
2024-03-14 11:00:00,67.05,67.11,66.97,67.0,335450.0,65.71,65.7688,65.6316,65.661,335450.0
2024-03-14 11:30:00,67.0,67.21,66.97,67.15,254741.0,65.661,65.8668,65.6316,65.808,254741.0
2024-03-14 12:00:00,67.15,67.18,67.05,67.1,200157.0,65.808,65.8374,65.71,65.759,200157.0
2024-03-14 12:30:00,67.09,67.11,66.84,66.86,191600.0,65.7492,65.7688,65.5042,65.5238,191600.0
2024-03-14 13:00:00,66.87,66.98,66.85,66.87,99695.0,65.5336,65.6414,65.514,65.5336,99695.0
2024-03-14 13:30:00,66.85,66.96,66.83,66.95,98076.0,65.514,65.6218,65.4944,65.612,98076.0
2024-03-14 14:00:00,66.95,67.03,66.92,66.92,150239.0,65.612,65.6904,65.5826,65.5826,150239.0
2024-03-14 14:30:00,66.92,66.94,66.85,66.91,142020.0,65.5826,65.6022,65.514,65.5728,142020.0
2024-03-14 15:00:00,66.9,66.9,66.73,66.76,273863.0,65.563,65.563,65.3964,65.4258,273863.0
2024-03-14 15:30:00,66.76,67.06,66.67,67.04,610479.0,65.4258,65.7198,65.3376,65.7002,610479.0
2024-03-15 09:30:00,67.42,67.44,66.71,66.72,1071062.0,66.0726,66.0922,65.3768,65.3866,1071062.0
2024-03-15 10:00:00,66.71,66.77,66.41,66.44,470067.0,65.3768,65.4356,65.0828,65.1122,470067.0
2024-03-15 10:30:00,66.44,66.48,66.2,66.33,443085.0,65.1122,65.1514,64.877,65.0044,443085.0
2024-03-15 11:00:00,66.34,66.5,66.23,66.31,271841.0,65.0142,65.171,64.9064,64.9848,271841.0
2024-03-15 11:30:00,66.3,66.35,66.2,66.25,185615.0,64.975,65.024,64.877,64.926,185615.0
2024-03-15 12:00:00,66.25,66.26,66.18,66.22,220222.0,64.926,64.9358,64.8574,64.8966,220222.0
2024-03-15 12:30:00,66.23,66.43,66.07,66.12,300290.0,64.9064,65.1024,64.7496,64.7986,300290.0
2024-03-15 13:00:00,66.11,66.3,66.1,66.28,145771.0,64.7888,64.975,64.779,64.9554,145771.0
2024-03-15 13:30:00,66.28,66.33,66.19,66.33,127967.0,64.9554,65.0044,64.8672,65.0044,127967.0
2024-03-15 14:00:00,66.33,66.4,66.29,66.34,105068.0,65.0044,65.073,64.9652,65.0142,105068.0
2024-03-15 14:30:00,66.34,66.43,66.3,66.41,150230.0,65.0142,65.1024,64.975,65.0828,150230.0
2024-03-15 15:00:00,66.42,66.49,66.37,66.4,208128.0,65.0926,65.1612,65.0436,65.073,208128.0
2024-03-15 15:30:00,66.4,66.41,66.27,66.31,459809.0,65.073,65.0828,64.9456,64.9848,459809.0
2024-03-18 09:30:00,66.01,66.17,65.93,66.06,438907.0,64.6908,64.8476,64.6124,64.7398,438907.0
2024-03-18 10:00:00,66.06,66.27,66.02,66.19,315918.0,64.7398,64.9456,64.7006,64.8672,315918.0
2024-03-18 10:30:00,66.19,66.27,66.1,66.15,255993.0,64.8672,64.9456,64.779,64.828,255993.0
2024-03-18 11:00:00,66.16,66.31,66.13,66.28,197606.0,64.8378,64.9848,64.8084,64.9554,197606.0
2024-03-18 11:30:00,66.29,66.29,66.17,66.25,113499.0,64.9652,64.9652,64.8476,64.926,113499.0
2024-03-18 12:00:00,66.26,66.27,66.15,66.18,121008.0,64.9358,64.9456,64.828,64.8574,121008.0
2024-03-18 12:30:00,66.19,66.37,66.12,66.31,118052.0,64.8672,65.0436,64.7986,64.9848,118052.0
2024-03-18 13:00:00,66.31,66.35,66.21,66.27,69914.0,64.9848,65.024,64.8868,64.9456,69914.0
2024-03-18 13:30:00,66.26,66.27,66.08,66.12,77868.0,64.9358,64.9456,64.7594,64.7986,77868.0
2024-03-18 14:00:00,66.11,66.14,66.07,66.12,113242.0,64.7888,64.8182,64.7496,64.7986,113242.0
2024-03-18 14:30:00,66.11,66.13,66.0,66.04,97234.0,64.7888,64.8084,64.681,64.7202,97234.0
2024-03-18 15:00:00,66.03,66.07,65.89,65.9,264657.0,64.7104,64.7496,64.5732,64.583,264657.0
2024-03-18 15:30:00,65.9,65.9,65.8,65.85,427376.0,64.583,64.583,64.485,64.534,427376.0
2024-03-19 09:30:00,65.6,65.73,65.44,65.66,372156.0,64.289,64.4164,64.1322,64.3478,372156.0
2024-03-19 10:00:00,65.65,65.66,65.25,65.43,238934.0,64.338,64.3478,63.946,64.1224,238934.0
2024-03-19 10:30:00,65.44,65.77,65.43,65.6,214039.0,64.1322,64.4556,64.1224,64.289,214039.0
2024-03-19 11:00:00,65.6,65.65,65.46,65.64,148608.0,64.289,64.338,64.1518,64.3282,148608.0
2024-03-19 11:30:00,65.63,65.72,65.63,65.7,144865.0,64.3184,64.4066,64.3184,64.387,144865.0
2024-03-19 12:00:00,65.71,65.76,65.63,65.72,148671.0,64.3968,64.4458,64.3184,64.4066,148671.0
2024-03-19 12:30:00,65.72,65.79,65.61,65.62,163784.0,64.4066,64.4752,64.2988,64.3086,163784.0
2024-03-19 13:00:00,65.62,65.69,65.58,65.67,87279.0,64.3086,64.3772,64.2694,64.3576,87279.0
2024-03-19 13:30:00,65.67,65.71,65.63,65.7,87396.0,64.3576,64.3968,64.3184,64.387,87396.0
2024-03-19 14:00:00,65.69,65.76,65.65,65.76,113064.0,64.3772,64.4458,64.338,64.4458,113064.0
2024-03-19 14:30:00,65.76,65.81,65.72,65.73,131017.0,64.4458,64.4948,64.4066,64.4164,131017.0
2024-03-19 15:00:00,65.71,65.77,65.69,65.72,125312.0,64.3968,64.4556,64.3772,64.4066,125312.0
2024-03-19 15:30:00,65.72,65.9,65.69,65.85,414657.0,64.4066,64.583,64.3772,64.534,414657.0
2024-03-20 09:30:00,65.59,65.62,65.2,65.22,258375.0,64.2792,64.3086,63.897,63.9166,258375.0
2024-03-20 10:00:00,65.22,65.43,65.2,65.42,197145.0,63.9166,64.1224,63.897,64.1126,197145.0
2024-03-20 10:30:00,65.41,65.52,65.37,65.4,205871.0,64.1028,64.2106,64.0636,64.093,205871.0
2024-03-20 11:00:00,65.41,65.61,65.4,65.59,214017.0,64.1028,64.2988,64.093,64.2792,214017.0
2024-03-20 11:30:00,65.58,65.58,65.32,65.44,155772.0,64.2694,64.2694,64.0146,64.1322,155772.0
2024-03-20 12:00:00,65.42,65.49,65.35,65.41,162275.0,64.1126,64.1812,64.044,64.1028,162275.0
2024-03-20 12:30:00,65.4,65.43,65.29,65.38,98161.0,64.093,64.1224,63.9852,64.0734,98161.0
2024-03-20 13:00:00,65.37,65.4,65.31,65.33,60360.0,64.0636,64.093,64.0048,64.0244,60360.0
2024-03-20 13:30:00,65.33,65.42,65.31,65.38,54884.0,64.0244,64.1126,64.0048,64.0734,54884.0
2024-03-20 14:00:00,65.38,65.58,65.38,65.53,224844.0,64.0734,64.2694,64.0734,64.2204,224844.0
2024-03-20 14:30:00,65.55,65.8,65.39,65.73,232127.0,64.24,64.485,64.0832,64.4164,232127.0
2024-03-20 15:00:00,65.73,65.88,65.67,65.86,161246.0,64.4164,64.5634,64.3576,64.5438,161246.0
2024-03-20 15:30:00,65.86,65.86,65.66,65.75,431434.0,64.5438,64.5438,64.3478,64.436,431434.0
2024-03-21 09:30:00,66.61,66.76,66.2,66.56,583520.0,65.2788,65.4258,64.877,65.2298,583520.0
2024-03-21 10:00:00,66.54,66.64,66.42,66.59,303386.0,65.2102,65.3082,65.0926,65.2592,303386.0
2024-03-21 10:30:00,66.59,66.79,66.51,66.53,446743.0,65.2592,65.4552,65.1808,65.2004,446743.0
2024-03-21 11:00:00,66.53,66.57,66.3,66.49,308472.0,65.2004,65.2396,64.975,65.1612,308472.0
2024-03-21 11:30:00,66.49,66.63,66.45,66.53,297942.0,65.1612,65.2984,65.122,65.2004,297942.0
2024-03-21 12:00:00,66.52,66.76,66.5,66.71,332775.0,65.1906,65.4258,65.171,65.3768,332775.0
2024-03-21 12:30:00,66.71,66.73,66.55,66.69,176255.0,65.3768,65.3964,65.22,65.3572,176255.0
2024-03-21 13:00:00,66.68,66.73,66.62,66.67,94361.0,65.3474,65.3964,65.2886,65.3376,94361.0
2024-03-21 13:30:00,66.67,66.67,66.55,66.55,95442.0,65.3376,65.3376,65.22,65.22,95442.0
2024-03-21 14:00:00,66.55,66.6,66.5,66.53,103113.0,65.22,65.269,65.171,65.2004,103113.0
2024-03-21 14:30:00,66.53,66.53,66.35,66.36,136127.0,65.2004,65.2004,65.024,65.0338,136127.0
2024-03-21 15:00:00,66.36,66.37,66.3,66.31,245144.0,65.0338,65.0436,64.975,64.9848,245144.0
2024-03-21 15:30:00,66.31,66.37,66.17,66.2,539377.0,64.9848,65.0436,64.8476,64.877,539377.0
2024-03-22 09:30:00,66.49,66.8,66.31,66.66,482069.0,65.1612,65.465,64.9848,65.3278,482069.0
2024-03-22 10:00:00,66.66,66.78,66.59,66.75,234160.0,65.3278,65.4454,65.2592,65.416,234160.0
2024-03-22 10:30:00,66.75,66.84,66.67,66.71,251775.0,65.416,65.5042,65.3376,65.3768,251775.0
2024-03-22 11:00:00,66.71,66.74,66.6,66.73,180510.0,65.3768,65.4062,65.269,65.3964,180510.0
2024-03-22 11:30:00,66.72,66.72,66.58,66.62,142780.0,65.3866,65.3866,65.2494,65.2886,142780.0
2024-03-22 12:00:00,66.61,66.65,66.5,66.57,143171.0,65.2788,65.318,65.171,65.2396,143171.0
2024-03-22 12:30:00,66.57,66.65,66.57,66.62,104532.0,65.2396,65.318,65.2396,65.2886,104532.0
2024-03-22 13:00:00,66.63,66.63,66.5,66.53,65552.0,65.2984,65.2984,65.171,65.2004,65552.0
2024-03-22 13:30:00,66.54,66.57,66.48,66.53,110113.0,65.2102,65.2396,65.1514,65.2004,110113.0
2024-03-22 14:00:00,66.53,66.55,66.39,66.44,150854.0,65.2004,65.22,65.0632,65.1122,150854.0
2024-03-22 14:30:00,66.44,66.46,66.35,66.37,110105.0,65.1122,65.1318,65.024,65.0436,110105.0
2024-03-22 15:00:00,66.37,66.38,66.25,66.27,236869.0,65.0436,65.0534,64.926,64.9456,236869.0
2024-03-22 15:30:00,66.27,66.35,66.2,66.27,752570.0,64.9456,65.024,64.877,64.9456,752570.0
2024-03-25 09:30:00,66.2,66.4,66.11,66.34,461189.0,64.877,65.073,64.7888,65.0142,461189.0
2024-03-25 10:00:00,66.35,66.43,66.26,66.31,264517.0,65.024,65.1024,64.9358,64.9848,264517.0
2024-03-25 10:30:00,66.3,66.34,66.22,66.32,289744.0,64.975,65.0142,64.8966,64.9946,289744.0
2024-03-25 11:00:00,66.33,66.33,66.19,66.28,263719.0,65.0044,65.0044,64.8672,64.9554,263719.0
2024-03-25 11:30:00,66.27,66.28,66.14,66.17,141508.0,64.9456,64.9554,64.8182,64.8476,141508.0
2024-03-25 12:00:00,66.17,66.26,66.13,66.21,261054.0,64.8476,64.9358,64.8084,64.8868,261054.0
2024-03-25 12:30:00,66.21,66.26,66.0,66.01,223775.0,64.8868,64.9358,64.681,64.6908,223775.0
2024-03-25 13:00:00,66.01,66.02,65.97,65.98,86567.0,64.6908,64.7006,64.6516,64.6614,86567.0
2024-03-25 13:30:00,65.97,66.0,65.93,65.95,116954.0,64.6516,64.681,64.6124,64.632,116954.0
2024-03-25 14:00:00,65.95,66.0,65.88,65.93,202832.0,64.632,64.681,64.5634,64.6124,202832.0
2024-03-25 14:30:00,65.94,65.96,65.84,65.87,210539.0,64.6222,64.6418,64.5242,64.5536,210539.0
2024-03-25 15:00:00,65.87,65.91,65.83,65.88,193000.0,64.5536,64.5928,64.5144,64.5634,193000.0
2024-03-25 15:30:00,65.87,65.9,65.79,65.85,418748.0,64.5536,64.583,64.4752,64.534,418748.0
2024-03-26 09:30:00,66.25,66.3,65.8,65.86,336525.0,64.926,64.975,64.485,64.5438,336525.0
2024-03-26 10:00:00,65.87,65.97,65.76,65.91,240399.0,64.5536,64.6516,64.4458,64.5928,240399.0
2024-03-26 10:30:00,65.91,66.13,65.88,66.09,163136.0,64.5928,64.8084,64.5634,64.7692,163136.0
2024-03-26 11:00:00,66.09,66.28,66.01,66.27,209550.0,64.7692,64.9554,64.6908,64.9456,209550.0
2024-03-26 11:30:00,66.27,66.34,66.16,66.29,139244.0,64.9456,65.0142,64.8378,64.9652,139244.0
2024-03-26 12:00:00,66.29,66.43,66.24,66.42,204538.0,64.9652,65.1024,64.9162,65.0926,204538.0
2024-03-26 12:30:00,66.41,66.46,66.22,66.22,191287.0,65.0828,65.1318,64.8966,64.8966,191287.0
2024-03-26 13:00:00,66.21,66.24,66.15,66.21,73923.0,64.8868,64.9162,64.828,64.8868,73923.0
2024-03-26 13:30:00,66.22,66.27,66.19,66.24,100691.0,64.8966,64.9456,64.8672,64.9162,100691.0
2024-03-26 14:00:00,66.25,66.29,66.22,66.24,68202.0,64.926,64.9652,64.8966,64.9162,68202.0
2024-03-26 14:30:00,66.23,66.28,66.21,66.28,71776.0,64.9064,64.9554,64.8868,64.9554,71776.0
2024-03-26 15:00:00,66.28,66.31,66.23,66.26,107896.0,64.9554,64.9848,64.9064,64.9358,107896.0
2024-03-26 15:30:00,66.26,66.35,66.19,66.34,412064.0,64.9358,65.024,64.8672,65.0142,412064.0
2024-03-27 09:30:00,67.08,67.37,67.06,67.28,565701.0,65.7394,66.0236,65.7198,65.9354,565701.0
2024-03-27 10:00:00,67.28,67.71,67.27,67.7,469205.0,65.9354,66.3568,65.9256,66.347,469205.0
2024-03-27 10:30:00,67.69,67.98,67.63,67.63,821583.0,66.3372,66.6214,66.2784,66.2784,821583.0
2024-03-27 11:00:00,67.64,67.9,67.56,67.86,920891.0,66.2882,66.543,66.2098,66.5038,920891.0
2024-03-27 11:30:00,67.85,68.38,67.84,68.22,814748.0,66.494,67.0134,66.4842,66.8566,814748.0
2024-03-27 12:00:00,68.22,68.34,68.17,68.22,430630.0,66.8566,66.9742,66.8076,66.8566,430630.0
2024-03-27 12:30:00,68.21,68.31,68.04,68.11,305353.0,66.8468,66.9448,66.6802,66.7488,305353.0
2024-03-27 13:00:00,68.11,68.22,68.06,68.17,182474.0,66.7488,66.8566,66.6998,66.8076,182474.0
2024-03-27 13:30:00,68.17,68.19,67.94,67.94,185639.0,66.8076,66.8272,66.5822,66.5822,185639.0
2024-03-27 14:00:00,67.94,68.05,67.92,68.01,144997.0,66.5822,66.69,66.5626,66.6508,144997.0
2024-03-27 14:30:00,68.01,68.06,67.98,67.98,138824.0,66.6508,66.6998,66.6214,66.6214,138824.0
2024-03-27 15:00:00,67.98,67.99,67.87,67.94,293657.0,66.6214,66.6312,66.5136,66.5822,293657.0
2024-03-27 15:30:00,67.93,68.26,67.92,68.25,846033.0,66.5724,66.8958,66.5626,66.886,846033.0
2024-03-28 09:30:00,68.18,68.35,68.07,68.17,269514.0,66.8174,66.984,66.7096,66.8076,269514.0
2024-03-28 10:00:00,68.17,68.19,67.93,67.99,214877.0,66.8076,66.8272,66.5724,66.6312,214877.0
2024-03-28 10:30:00,68.0,68.21,68.0,68.2,234499.0,66.641,66.8468,66.641,66.837,234499.0
2024-03-28 11:00:00,68.21,68.22,68.11,68.14,157726.0,66.8468,66.8566,66.7488,66.7782,157726.0
2024-03-28 11:30:00,68.15,68.15,68.02,68.09,82968.0,66.788,66.788,66.6606,66.7292,82968.0
2024-03-28 12:00:00,68.09,68.13,67.98,68.02,110441.0,66.7292,66.7684,66.6214,66.6606,110441.0
2024-03-28 12:30:00,68.02,68.02,67.94,68.01,86479.0,66.6606,66.6606,66.5822,66.6508,86479.0
2024-03-28 13:00:00,68.0,68.16,67.91,67.92,283967.0,66.641,66.7978,66.5528,66.5626,283967.0
2024-03-28 13:30:00,67.93,68.02,67.91,67.96,97502.0,66.5724,66.6606,66.5528,66.6018,97502.0
2024-03-28 14:00:00,67.97,68.02,67.95,67.97,76164.0,66.6116,66.6606,66.592,66.6116,76164.0
2024-03-28 14:30:00,67.97,67.97,67.84,67.84,115204.0,66.6116,66.6116,66.4842,66.4842,115204.0
2024-03-28 15:00:00,67.85,67.91,67.67,67.8,248501.0,66.494,66.5528,66.3176,66.445,248501.0
2024-03-28 15:30:00,67.8,67.83,67.71,67.72,567292.0,66.445,66.4744,66.3568,66.3666,567292.0
2024-04-01 09:30:00,68.2,68.22,67.06,67.22,172848.0,66.837,66.8566,65.7198,65.8766,172848.0
2024-04-01 10:00:00,67.21,67.49,67.04,67.36,171965.0,65.8668,66.1412,65.7002,66.0138,171965.0
2024-04-01 10:30:00,67.35,67.38,67.24,67.27,82497.0,66.004,66.0334,65.8962,65.9256,82497.0
2024-04-01 11:00:00,67.26,67.31,67.18,67.22,111767.0,65.9158,65.9648,65.8374,65.8766,111767.0
2024-04-01 11:30:00,67.21,67.31,67.18,67.22,137341.0,65.8668,65.9648,65.8374,65.8766,137341.0
2024-04-01 12:00:00,67.22,67.38,67.11,67.17,207430.0,65.8766,66.0334,65.7688,65.8276,207430.0
2024-04-01 12:30:00,67.17,67.2,67.13,67.17,73575.0,65.8276,65.857,65.7884,65.8276,73575.0
2024-04-01 13:00:00,67.17,67.21,67.13,67.15,137436.0,65.8276,65.8668,65.7884,65.808,137436.0
2024-04-01 13:30:00,67.15,67.16,67.08,67.11,119934.0,65.808,65.8178,65.7394,65.7688,119934.0
2024-04-01 14:00:00,67.11,67.19,67.07,67.09,296670.0,65.7688,65.8472,65.7296,65.7492,296670.0
2024-04-01 14:30:00,67.09,67.27,67.08,67.16,166512.0,65.7492,65.9256,65.7394,65.8178,166512.0
2024-04-01 15:00:00,67.16,67.31,67.14,67.23,299369.0,65.8178,65.9648,65.7982,65.8864,299369.0
2024-04-01 15:30:00,67.22,67.32,67.17,67.24,340753.0,65.8766,65.9746,65.8276,65.8962,340753.0
2024-04-02 09:30:00,67.15,67.15,66.76,67.06,294498.0,65.808,65.808,65.4258,65.7198,294498.0
2024-04-02 10:00:00,67.06,67.28,66.78,67.22,338645.0,65.7198,65.9354,65.4454,65.8766,338645.0
2024-04-02 10:30:00,67.21,67.38,67.21,67.23,305316.0,65.8668,66.0334,65.8668,65.8864,305316.0
2024-04-02 11:00:00,67.24,67.24,67.09,67.17,314492.0,65.8962,65.8962,65.7492,65.8276,314492.0
2024-04-02 11:30:00,67.17,67.31,66.93,66.98,355654.0,65.8276,65.9648,65.5924,65.6414,355654.0
2024-04-02 12:00:00,66.98,67.05,66.92,67.0,128586.0,65.6414,65.71,65.5826,65.661,128586.0
2024-04-02 12:30:00,67.0,67.08,66.96,67.03,77236.0,65.661,65.7394,65.6218,65.6904,77236.0
2024-04-02 13:00:00,67.03,67.04,66.87,66.91,112274.0,65.6904,65.7002,65.5336,65.5728,112274.0
2024-04-02 13:30:00,66.91,66.92,66.86,66.91,106327.0,65.5728,65.5826,65.5238,65.5728,106327.0
2024-04-02 14:00:00,66.9,66.93,66.86,66.89,173390.0,65.563,65.5924,65.5238,65.5532,173390.0
2024-04-02 14:30:00,66.88,66.89,66.75,66.76,193055.0,65.5434,65.5532,65.416,65.4258,193055.0
2024-04-02 15:00:00,66.76,66.97,66.75,66.96,217722.0,65.4258,65.6316,65.416,65.6218,217722.0
2024-04-02 15:30:00,66.96,67.02,66.87,67.0,443085.0,65.6218,65.6806,65.5336,65.661,443085.0
2024-04-03 09:30:00,66.4,66.81,66.38,66.8,448123.0,65.073,65.4748,65.0534,65.465,448123.0
2024-04-03 10:00:00,66.84,67.23,66.83,67.02,463523.0,65.5042,65.8864,65.4944,65.6806,463523.0
2024-04-03 10:30:00,67.01,67.35,66.99,67.34,229306.0,65.6708,66.004,65.6512,65.9942,229306.0
2024-04-03 11:00:00,67.34,67.34,67.09,67.13,251884.0,65.9942,65.9942,65.7492,65.7884,251884.0
2024-04-03 11:30:00,67.14,67.25,67.01,67.05,163715.0,65.7982,65.906,65.6708,65.71,163715.0
2024-04-03 12:00:00,67.06,67.06,66.92,66.99,99127.0,65.7198,65.7198,65.5826,65.6512,99127.0
2024-04-03 12:30:00,67.0,67.0,66.74,66.92,190123.0,65.661,65.661,65.4062,65.5826,190123.0
2024-04-03 13:00:00,66.93,66.96,66.88,66.92,86490.0,65.5924,65.6218,65.5434,65.5826,86490.0
2024-04-03 13:30:00,66.92,67.01,66.9,67.0,130081.0,65.5826,65.6708,65.563,65.661,130081.0
2024-04-03 14:00:00,67.0,67.01,66.96,66.97,85951.0,65.661,65.6708,65.6218,65.6316,85951.0
2024-04-03 14:30:00,66.97,66.99,66.87,66.89,144537.0,65.6316,65.6512,65.5336,65.5532,144537.0
2024-04-03 15:00:00,66.88,66.88,66.72,66.76,124774.0,65.5434,65.5434,65.3866,65.4258,124774.0
2024-04-03 15:30:00,66.76,66.9,66.71,66.82,330575.0,65.4258,65.563,65.3768,65.4846,330575.0
2024-04-04 09:30:00,68.99,68.99,68.37,68.77,679855.0,67.6112,67.6112,67.0036,67.3956,679855.0
2024-04-04 10:00:00,68.77,68.78,68.52,68.57,355503.0,67.3956,67.4054,67.1506,67.1996,355503.0
2024-04-04 10:30:00,68.57,68.58,68.15,68.31,435749.0,67.1996,67.2094,66.788,66.9448,435749.0
2024-04-04 11:00:00,68.31,68.38,68.21,68.26,401345.0,66.9448,67.0134,66.8468,66.8958,401345.0
2024-04-04 11:30:00,68.25,68.37,68.19,68.2,368405.0,66.886,67.0036,66.8272,66.837,368405.0
2024-04-04 12:00:00,68.2,68.22,68.08,68.1,157192.0,66.837,66.8566,66.7194,66.739,157192.0
2024-04-04 12:30:00,68.11,68.17,68.06,68.14,153138.0,66.7488,66.8076,66.6998,66.7782,153138.0
2024-04-04 13:00:00,68.14,68.2,68.03,68.13,190359.0,66.7782,66.837,66.6704,66.7684,190359.0
2024-04-04 13:30:00,68.12,68.14,67.98,68.0,147891.0,66.7586,66.7782,66.6214,66.641,147891.0
2024-04-04 14:00:00,68.01,68.04,67.77,67.78,217755.0,66.6508,66.6802,66.4156,66.4254,217755.0
2024-04-04 14:30:00,67.77,67.81,67.62,67.7,350126.0,66.4156,66.4548,66.2686,66.347,350126.0
2024-04-04 15:00:00,67.7,67.72,67.51,67.53,254321.0,66.347,66.3666,66.1608,66.1804,254321.0
2024-04-04 15:30:00,67.54,67.58,67.29,67.34,1324830.0,66.1902,66.2294,65.9452,65.9942,1324830.0
2024-04-05 09:30:00,66.98,67.32,66.89,67.17,574771.0,65.6414,65.9746,65.5532,65.8276,574771.0
2024-04-05 10:00:00,67.17,67.3,66.95,67.15,316192.0,65.8276,65.955,65.612,65.808,316192.0
2024-04-05 10:30:00,67.14,67.34,67.04,67.33,241971.0,65.7982,65.9942,65.7002,65.9844,241971.0
2024-04-05 11:00:00,67.33,67.41,67.23,67.37,222063.0,65.9844,66.0628,65.8864,66.0236,222063.0
2024-04-05 11:30:00,67.38,67.52,67.29,67.47,301649.0,66.0334,66.1706,65.9452,66.1216,301649.0
2024-04-05 12:00:00,67.47,67.61,67.4,67.58,244797.0,66.1216,66.2588,66.053,66.2294,244797.0
2024-04-05 12:30:00,67.58,67.69,67.51,67.69,279361.0,66.2294,66.3372,66.1608,66.3372,279361.0
2024-04-05 13:00:00,67.69,67.72,67.59,67.67,152743.0,66.3372,66.3666,66.2392,66.3176,152743.0
2024-04-05 13:30:00,67.67,67.69,67.41,67.47,169162.0,66.3176,66.3372,66.0628,66.1216,169162.0
2024-04-05 14:00:00,67.47,67.49,67.34,67.37,163312.0,66.1216,66.1412,65.9942,66.0236,163312.0
2024-04-05 14:30:00,67.36,67.43,67.3,67.33,158037.0,66.0138,66.0824,65.955,65.9844,158037.0
2024-04-05 15:00:00,67.33,67.41,67.31,67.41,256882.0,65.9844,66.0628,65.9648,66.0628,256882.0
2024-04-05 15:30:00,67.41,67.52,67.35,67.43,527657.0,66.0628,66.1706,66.004,66.0824,527657.0
2024-04-08 09:30:00,67.57,67.67,67.39,67.56,237222.0,66.2196,66.3176,66.0432,66.2098,237222.0
2024-04-08 10:00:00,67.56,67.56,67.22,67.5,389511.0,66.2098,66.2098,65.8766,66.151,389511.0
2024-04-08 10:30:00,67.5,67.6,67.42,67.53,248167.0,66.151,66.249,66.0726,66.1804,248167.0
2024-04-08 11:00:00,67.54,67.6,67.49,67.56,122715.0,66.1902,66.249,66.1412,66.2098,122715.0
2024-04-08 11:30:00,67.56,67.62,67.51,67.6,141083.0,66.2098,66.2686,66.1608,66.249,141083.0
2024-04-08 12:00:00,67.59,67.65,67.53,67.63,92245.0,66.2392,66.298,66.1804,66.2784,92245.0
2024-04-08 12:30:00,67.63,67.73,67.61,67.72,71007.0,66.2784,66.3764,66.2588,66.3666,71007.0
2024-04-08 13:00:00,67.73,67.76,67.67,67.74,58630.0,66.3764,66.4058,66.3176,66.3862,58630.0
2024-04-08 13:30:00,67.74,67.75,67.66,67.73,123089.0,66.3862,66.396,66.3078,66.3764,123089.0
2024-04-08 14:00:00,67.73,67.75,67.65,67.69,91097.0,66.3764,66.396,66.298,66.3372,91097.0
2024-04-08 14:30:00,67.68,67.7,67.58,67.63,83161.0,66.3274,66.347,66.2294,66.2784,83161.0
2024-04-08 15:00:00,67.64,67.74,67.59,67.73,91071.0,66.2882,66.3862,66.2392,66.3764,91071.0
2024-04-08 15:30:00,67.74,67.77,67.66,67.69,489402.0,66.3862,66.4156,66.3078,66.3372,489402.0
2024-04-09 09:30:00,68.2,68.27,68.01,68.09,365167.0,66.837,66.9056,66.6508,66.7292,365167.0
2024-04-09 10:00:00,68.09,68.46,68.03,68.4,172230.0,66.7292,67.0918,66.6704,67.033,172230.0
2024-04-09 10:30:00,68.39,68.42,67.96,68.16,267967.0,67.0232,67.0526,66.6018,66.7978,267967.0
2024-04-09 11:00:00,68.15,68.18,68.07,68.09,210771.0,66.788,66.8174,66.7096,66.7292,210771.0
2024-04-09 11:30:00,68.09,68.36,68.08,68.29,308004.0,66.7292,66.9938,66.7194,66.9252,308004.0
2024-04-09 12:00:00,68.28,68.33,68.23,68.25,145199.0,66.9154,66.9644,66.8664,66.886,145199.0
2024-04-09 12:30:00,68.25,68.27,68.12,68.17,248000.0,66.886,66.9056,66.7586,66.8076,248000.0
2024-04-09 13:00:00,68.19,68.22,68.05,68.14,142906.0,66.8272,66.8566,66.69,66.7782,142906.0
2024-04-09 13:30:00,68.13,68.17,68.09,68.13,109457.0,66.7684,66.8076,66.7292,66.7684,109457.0
2024-04-09 14:00:00,68.13,68.26,68.1,68.21,147251.0,66.7684,66.8958,66.739,66.8468,147251.0
2024-04-09 14:30:00,68.2,68.26,68.09,68.11,318264.0,66.837,66.8958,66.7292,66.7488,318264.0
2024-04-09 15:00:00,68.11,68.33,68.02,68.33,245778.0,66.7488,66.9644,66.6606,66.9644,245778.0
2024-04-09 15:30:00,68.32,68.42,68.25,68.41,318128.0,66.9546,67.0526,66.886,67.0428,318128.0
2024-04-10 09:30:00,67.59,67.75,67.42,67.59,570936.0,66.2392,66.396,66.0726,66.2392,570936.0
2024-04-10 10:00:00,67.59,67.86,67.42,67.81,296032.0,66.2392,66.5038,66.0726,66.4548,296032.0
2024-04-10 10:30:00,67.8,67.97,67.75,67.84,392261.0,66.445,66.6116,66.396,66.4842,392261.0
2024-04-10 11:00:00,67.84,67.85,67.68,67.77,301778.0,66.4842,66.494,66.3274,66.4156,301778.0
2024-04-10 11:30:00,67.78,67.83,67.72,67.76,123963.0,66.4254,66.4744,66.3666,66.4058,123963.0
2024-04-10 12:00:00,67.75,67.86,67.69,67.72,139108.0,66.396,66.5038,66.3372,66.3666,139108.0
2024-04-10 12:30:00,67.72,67.84,67.71,67.82,96669.0,66.3666,66.4842,66.3568,66.4646,96669.0
2024-04-10 13:00:00,67.83,67.95,67.65,67.85,194339.0,66.4744,66.592,66.298,66.494,194339.0
2024-04-10 13:30:00,67.84,67.92,67.75,67.87,145885.0,66.4842,66.5626,66.396,66.5136,145885.0
2024-04-10 14:00:00,67.87,67.99,67.83,67.89,150611.0,66.5136,66.6312,66.4744,66.5332,150611.0
2024-04-10 14:30:00,67.89,67.97,67.84,67.87,99622.0,66.5332,66.6116,66.4842,66.5136,99622.0
2024-04-10 15:00:00,67.87,68.09,67.85,68.01,215106.0,66.5136,66.7292,66.494,66.6508,215106.0
2024-04-10 15:30:00,68.01,68.17,67.89,68.1,654793.0,66.6508,66.8076,66.5332,66.739,654793.0
2024-04-11 09:30:00,69.88,70.07,69.57,69.59,889077.0,68.4834,68.6696,68.1796,68.1992,889077.0
2024-04-11 10:00:00,69.59,69.59,68.87,68.92,435941.0,68.1992,68.1992,67.4936,67.5426,435941.0
2024-04-11 10:30:00,68.91,69.13,68.89,69.11,311840.0,67.5328,67.7484,67.5132,67.7288,311840.0
2024-04-11 11:00:00,69.11,69.26,69.03,69.12,261351.0,67.7288,67.8758,67.6504,67.7386,261351.0
2024-04-11 11:30:00,69.12,69.34,69.06,69.31,313489.0,67.7386,67.9542,67.6798,67.9248,313489.0
2024-04-11 12:00:00,69.32,69.34,69.1,69.1,166181.0,67.9346,67.9542,67.719,67.719,166181.0
2024-04-11 12:30:00,69.09,69.2,69.08,69.16,195837.0,67.7092,67.817,67.6994,67.7778,195837.0
2024-04-11 13:00:00,69.17,69.34,69.09,69.29,242497.0,67.7876,67.9542,67.7092,67.9052,242497.0
2024-04-11 13:30:00,69.3,69.52,69.29,69.48,175245.0,67.915,68.1306,67.9052,68.0914,175245.0
2024-04-11 14:00:00,69.47,69.67,69.47,69.55,163574.0,68.0816,68.2776,68.0816,68.16,163574.0
2024-04-11 14:30:00,69.55,69.65,69.49,69.63,207450.0,68.16,68.258,68.1012,68.2384,207450.0
2024-04-11 15:00:00,69.63,69.76,69.62,69.7,330945.0,68.2384,68.3658,68.2286,68.307,330945.0
2024-04-11 15:30:00,69.69,69.71,69.42,69.45,654806.0,68.2972,68.3168,68.0326,68.062,654806.0
2024-04-12 09:30:00,69.66,69.82,69.42,69.63,490423.0,68.2678,68.4246,68.0326,68.2384,490423.0
2024-04-12 10:00:00,69.62,69.76,69.46,69.63,371044.0,68.2286,68.3658,68.0718,68.2384,371044.0
2024-04-12 10:30:00,69.62,69.65,69.37,69.4,347693.0,68.2286,68.258,67.9836,68.013,347693.0
2024-04-12 11:00:00,69.4,69.51,69.26,69.34,308412.0,68.013,68.1208,67.8758,67.9542,308412.0
2024-04-12 11:30:00,69.35,69.38,69.12,69.13,153762.0,67.964,67.9934,67.7386,67.7484,153762.0
2024-04-12 12:00:00,69.13,69.22,68.94,69.01,308041.0,67.7484,67.8366,67.5622,67.6308,308041.0
2024-04-12 12:30:00,69.01,69.01,68.81,68.89,120197.0,67.6308,67.6308,67.4348,67.5132,120197.0
2024-04-12 13:00:00,68.9,68.92,68.74,68.82,117936.0,67.523,67.5426,67.3662,67.4446,117936.0
2024-04-12 13:30:00,68.83,68.92,68.8,68.84,106410.0,67.4544,67.5426,67.425,67.4642,106410.0
2024-04-12 14:00:00,68.84,68.92,68.73,68.78,244463.0,67.4642,67.5426,67.3564,67.4054,244463.0
2024-04-12 14:30:00,68.78,68.79,68.69,68.7,163143.0,67.4054,67.4152,67.3172,67.327,163143.0
2024-04-12 15:00:00,68.69,68.74,68.6,68.61,339970.0,67.3172,67.3662,67.229,67.2388,339970.0
2024-04-12 15:30:00,68.61,68.99,68.59,68.94,1114110.0,67.2388,67.6112,67.2192,67.5622,1114110.0
2024-04-15 09:30:00,69.07,69.48,68.97,69.46,568605.0,67.6896,68.0914,67.5916,68.0718,568605.0
2024-04-15 10:00:00,69.46,69.56,69.14,69.15,700349.0,68.0718,68.1698,67.7582,67.768,700349.0
2024-04-15 10:30:00,69.15,69.3,69.04,69.12,529644.0,67.768,67.915,67.6602,67.7386,529644.0
2024-04-15 11:00:00,69.12,69.18,69.01,69.17,404115.0,67.7386,67.7974,67.6308,67.7876,404115.0
2024-04-15 11:30:00,69.17,69.41,69.1,69.39,202530.0,67.7876,68.0228,67.719,68.0032,202530.0
2024-04-15 12:00:00,69.39,69.39,69.18,69.18,134185.0,68.0032,68.0032,67.7974,67.7974,134185.0
2024-04-15 12:30:00,69.18,69.23,69.13,69.17,138770.0,67.7974,67.8464,67.7484,67.7876,138770.0
2024-04-15 13:00:00,69.16,69.16,68.89,68.93,262863.0,67.7778,67.7778,67.5132,67.5524,262863.0
2024-04-15 13:30:00,68.91,68.98,68.84,68.96,297727.0,67.5328,67.6014,67.4642,67.5818,297727.0
2024-04-15 14:00:00,68.95,68.97,68.71,68.73,291071.0,67.572,67.5916,67.3368,67.3564,291071.0
2024-04-15 14:30:00,68.72,68.8,68.6,68.67,288817.0,67.3466,67.425,67.229,67.2976,288817.0
2024-04-15 15:00:00,68.67,68.78,68.54,68.7,424381.0,67.2976,67.4054,67.1702,67.327,424381.0
2024-04-15 15:30:00,68.7,68.84,68.7,68.75,735518.0,67.327,67.4642,67.327,67.376,735518.0
2024-04-16 09:30:00,68.29,68.39,68.01,68.32,540756.0,66.9252,67.0232,66.6508,66.9546,540756.0
2024-04-16 10:00:00,68.31,68.48,68.23,68.38,206612.0,66.9448,67.1114,66.8664,67.0134,206612.0
2024-04-16 10:30:00,68.41,68.5,68.29,68.3,186915.0,67.0428,67.131,66.9252,66.935,186915.0
2024-04-16 11:00:00,68.31,68.35,68.2,68.26,242086.0,66.9448,66.984,66.837,66.8958,242086.0
2024-04-16 11:30:00,68.26,68.41,68.21,68.34,226746.0,66.8958,67.0428,66.8468,66.9742,226746.0
2024-04-16 12:00:00,68.34,68.44,68.27,68.38,106973.0,66.9742,67.0722,66.9056,67.0134,106973.0
2024-04-16 12:30:00,68.38,68.5,68.38,68.42,99633.0,67.0134,67.131,67.0134,67.0526,99633.0
2024-04-16 13:00:00,68.42,68.49,68.3,68.43,130136.0,67.0526,67.1212,66.935,67.0624,130136.0
2024-04-16 13:30:00,68.43,68.44,68.24,68.38,177895.0,67.0624,67.0722,66.8762,67.0134,177895.0
2024-04-16 14:00:00,68.37,68.6,68.23,68.27,162984.0,67.0036,67.229,66.8664,66.9056,162984.0
2024-04-16 14:30:00,68.27,68.58,68.26,68.56,137155.0,66.9056,67.2094,66.8958,67.1898,137155.0
2024-04-16 15:00:00,68.56,68.57,68.41,68.46,158562.0,67.1898,67.1996,67.0428,67.0918,158562.0
2024-04-16 15:30:00,68.46,68.46,68.25,68.26,409776.0,67.0918,67.0918,66.886,66.8958,409776.0
2024-04-17 09:30:00,68.72,68.8,68.51,68.58,286829.0,67.3466,67.425,67.1408,67.2094,286829.0
2024-04-17 10:00:00,68.59,68.62,68.27,68.45,268975.0,67.2192,67.2486,66.9056,67.082,268975.0
2024-04-17 10:30:00,68.45,68.5,68.32,68.41,185202.0,67.082,67.131,66.9546,67.0428,185202.0
2024-04-17 11:00:00,68.41,68.48,68.35,68.4,147740.0,67.0428,67.1114,66.984,67.033,147740.0
2024-04-17 11:30:00,68.39,68.42,68.2,68.3,227527.0,67.0232,67.0526,66.837,66.935,227527.0
2024-04-17 12:00:00,68.29,68.44,68.22,68.35,225428.0,66.9252,67.0722,66.8566,66.984,225428.0
2024-04-17 12:30:00,68.36,68.39,68.23,68.36,127395.0,66.9938,67.0232,66.8664,66.9938,127395.0
2024-04-17 13:00:00,68.37,68.51,68.31,68.5,117058.0,67.0036,67.1408,66.9448,67.131,117058.0
2024-04-17 13:30:00,68.5,68.56,68.43,68.56,101343.0,67.131,67.1898,67.0624,67.1898,101343.0
2024-04-17 14:00:00,68.55,68.6,68.5,68.54,108964.0,67.18,67.229,67.131,67.1702,108964.0
2024-04-17 14:30:00,68.54,68.73,68.48,68.59,117830.0,67.1702,67.3564,67.1114,67.2192,117830.0
2024-04-17 15:00:00,68.58,68.62,68.49,68.58,118640.0,67.2094,67.2486,67.1212,67.2094,118640.0
2024-04-17 15:30:00,68.59,68.66,68.52,68.53,465114.0,67.2192,67.2878,67.1506,67.1604,465114.0
2024-04-18 09:30:00,68.24,68.56,68.16,68.45,335789.0,66.8762,67.1898,66.7978,67.082,335789.0
2024-04-18 10:00:00,68.45,68.58,68.39,68.58,192848.0,67.082,67.2094,67.0232,67.2094,192848.0
2024-04-18 10:30:00,68.58,68.7,68.45,68.51,270344.0,67.2094,67.327,67.082,67.1408,270344.0
2024-04-18 11:00:00,68.5,68.71,68.48,68.62,226313.0,67.131,67.3368,67.1114,67.2486,226313.0
2024-04-18 11:30:00,68.62,68.74,68.49,68.73,165638.0,67.2486,67.3662,67.1212,67.3564,165638.0
2024-04-18 12:00:00,68.73,68.79,68.7,68.75,122412.0,67.3564,67.4152,67.327,67.376,122412.0
2024-04-18 12:30:00,68.76,68.78,68.58,68.59,77006.0,67.3858,67.4054,67.2094,67.2192,77006.0
2024-04-18 13:00:00,68.59,68.62,68.38,68.49,100832.0,67.2192,67.2486,67.0134,67.1212,100832.0
2024-04-18 13:30:00,68.5,68.51,68.37,68.51,164064.0,67.131,67.1408,67.0036,67.1408,164064.0
2024-04-18 14:00:00,68.5,68.5,68.34,68.38,157891.0,67.131,67.131,66.9742,67.0134,157891.0
2024-04-18 14:30:00,68.38,68.44,68.29,68.32,273880.0,67.0134,67.0722,66.9252,66.9546,273880.0
2024-04-18 15:00:00,68.33,68.34,68.22,68.25,363350.0,66.9644,66.9742,66.8566,66.886,363350.0
2024-04-18 15:30:00,68.26,68.44,68.24,68.37,507281.0,66.8958,67.0722,66.8762,67.0036,507281.0
2024-04-19 09:30:00,68.14,68.54,68.13,68.39,414663.0,66.7782,67.1702,66.7684,67.0232,414663.0
2024-04-19 10:00:00,68.4,68.71,68.4,68.71,229809.0,67.033,67.3368,67.033,67.3368,229809.0
2024-04-19 10:30:00,68.7,68.71,68.4,68.55,340893.0,67.327,67.3368,67.033,67.18,340893.0
2024-04-19 11:00:00,68.55,68.6,68.45,68.58,230948.0,67.18,67.229,67.082,67.2094,230948.0
2024-04-19 11:30:00,68.58,68.6,68.44,68.49,241242.0,67.2094,67.229,67.0722,67.1212,241242.0
2024-04-19 12:00:00,68.49,68.52,68.26,68.31,185338.0,67.1212,67.1506,66.8958,66.9448,185338.0
2024-04-19 12:30:00,68.31,68.39,68.24,68.38,121369.0,66.9448,67.0232,66.8762,67.0134,121369.0
2024-04-19 13:00:00,68.38,68.52,68.33,68.4,140202.0,67.0134,67.1506,66.9644,67.033,140202.0
2024-04-19 13:30:00,68.39,68.48,68.37,68.44,124940.0,67.0232,67.1114,67.0036,67.0722,124940.0
2024-04-19 14:00:00,68.43,68.49,68.34,68.42,160627.0,67.0624,67.1212,66.9742,67.0526,160627.0
2024-04-19 14:30:00,68.42,68.56,68.29,68.53,282139.0,67.0526,67.1898,66.9252,67.1604,282139.0
2024-04-19 15:00:00,68.53,68.71,68.46,68.69,246847.0,67.1604,67.3368,67.0918,67.3172,246847.0
2024-04-19 15:30:00,68.68,68.71,68.53,68.56,609722.0,67.3074,67.3368,67.1604,67.1898,609722.0
2024-04-22 09:30:00,69.67,69.73,69.38,69.61,465321.0,68.2776,68.3364,67.9934,68.2188,465321.0
2024-04-22 10:00:00,69.6,70.12,69.6,70.12,316282.0,68.209,68.7186,68.209,68.7186,316282.0
2024-04-22 10:30:00,70.13,70.27,70.02,70.1,481498.0,68.7284,68.8656,68.6206,68.699,481498.0
2024-04-22 11:00:00,70.09,70.19,70.06,70.17,311079.0,68.6892,68.7872,68.6598,68.7676,311079.0
2024-04-22 11:30:00,70.17,70.2,69.99,70.05,276389.0,68.7676,68.797,68.5912,68.65,276389.0
2024-04-22 12:00:00,70.05,70.13,69.98,70.01,135860.0,68.65,68.7284,68.5814,68.6108,135860.0
2024-04-22 12:30:00,70.0,70.2,69.98,70.2,97433.0,68.601,68.797,68.5814,68.797,97433.0
2024-04-22 13:00:00,70.2,70.25,70.13,70.25,129017.0,68.797,68.846,68.7284,68.846,129017.0
2024-04-22 13:30:00,70.25,70.49,70.24,70.39,166567.0,68.846,69.0813,68.8362,68.9832,166567.0
2024-04-22 14:00:00,70.39,70.42,70.33,70.39,125749.0,68.9832,69.0126,68.9244,68.9832,125749.0
2024-04-22 14:30:00,70.39,70.4,70.18,70.21,171317.0,68.9832,68.993,68.7774,68.8068,171317.0
2024-04-22 15:00:00,70.2,70.22,70.04,70.1,214829.0,68.797,68.8166,68.6402,68.699,214829.0
2024-04-22 15:30:00,70.09,70.17,70.0,70.12,510953.0,68.6892,68.7676,68.601,68.7186,510953.0
2024-04-23 09:30:00,70.39,70.66,70.16,70.64,500644.0,68.9832,69.2479,68.7578,69.2283,500644.0
2024-04-23 10:00:00,70.64,70.66,70.41,70.41,331492.0,69.2283,69.2479,69.0028,69.0028,331492.0
2024-04-23 10:30:00,70.42,70.58,70.42,70.53,222007.0,69.0126,69.1695,69.0126,69.1205,222007.0
2024-04-23 11:00:00,70.53,70.6,70.36,70.39,411153.0,69.1205,69.1891,68.9538,68.9832,411153.0
2024-04-23 11:30:00,70.39,70.66,70.29,70.63,623558.0,68.9832,69.2479,68.8852,69.2185,623558.0
2024-04-23 12:00:00,70.63,70.76,70.59,70.76,132874.0,69.2185,69.3459,69.1793,69.3459,132874.0
2024-04-23 12:30:00,70.76,71.1,70.75,70.98,275354.0,69.3459,69.6791,69.3361,69.5615,275354.0
2024-04-23 13:00:00,70.99,71.05,70.91,71.03,142800.0,69.5713,69.6301,69.4929,69.6105,142800.0
2024-04-23 13:30:00,71.03,71.09,70.96,70.98,197256.0,69.6105,69.6693,69.5419,69.5615,197256.0
2024-04-23 14:00:00,70.98,71.0,70.91,70.95,177642.0,69.5615,69.5811,69.4929,69.5321,177642.0
2024-04-23 14:30:00,70.95,70.97,70.89,70.92,125232.0,69.5321,69.5517,69.4733,69.5027,125232.0
2024-04-23 15:00:00,70.93,70.96,70.84,70.86,167978.0,69.5125,69.5419,69.4243,69.4439,167978.0
2024-04-23 15:30:00,70.85,70.94,70.8,70.84,626320.0,69.4341,69.5223,69.3851,69.4243,626320.0
2024-04-24 09:30:00,71.42,71.47,70.99,71.09,693330.0,69.9927,70.0417,69.5713,69.6693,693330.0
2024-04-24 10:00:00,71.07,71.09,70.82,70.92,461461.0,69.6497,69.6693,69.4047,69.5027,461461.0
2024-04-24 10:30:00,70.9,70.98,70.68,70.96,392032.0,69.4831,69.5615,69.2675,69.5419,392032.0
2024-04-24 11:00:00,70.97,71.07,70.92,70.95,346442.0,69.5517,69.6497,69.5027,69.5321,346442.0
2024-04-24 11:30:00,70.95,71.14,70.91,71.09,210230.0,69.5321,69.7183,69.4929,69.6693,210230.0
2024-04-24 12:00:00,71.09,71.12,70.98,71.09,139982.0,69.6693,69.6987,69.5615,69.6693,139982.0
2024-04-24 12:30:00,71.09,71.14,71.0,71.12,122343.0,69.6693,69.7183,69.5811,69.6987,122343.0
2024-04-24 13:00:00,71.11,71.21,71.1,71.18,145079.0,69.6889,69.7869,69.6791,69.7575,145079.0
2024-04-24 13:30:00,71.19,71.3,71.18,71.28,173302.0,69.7673,69.8751,69.7575,69.8555,173302.0
2024-04-24 14:00:00,71.29,71.29,71.04,71.12,310734.0,69.8653,69.8653,69.6203,69.6987,310734.0
2024-04-24 14:30:00,71.12,71.16,71.06,71.12,122136.0,69.6987,69.7379,69.6399,69.6987,122136.0
2024-04-24 15:00:00,71.13,71.13,70.98,71.04,253626.0,69.7085,69.7085,69.5615,69.6203,253626.0
2024-04-24 15:30:00,71.03,71.23,70.99,71.18,672083.0,69.6105,69.8065,69.5713,69.7575,672083.0
2024-04-25 09:30:00,74.99,75.7,74.5,75.27,2170018.0,73.4913,74.1871,73.0111,73.7657,2170018.0
2024-04-25 10:00:00,75.27,75.49,75.04,75.13,1164898.0,73.7657,73.9813,73.5403,73.6285,1164898.0
2024-04-25 10:30:00,75.14,75.39,74.81,75.19,1256392.0,73.6383,73.8833,73.3149,73.6873,1256392.0
2024-04-25 11:00:00,75.18,75.81,75.13,75.32,1302506.0,73.6775,74.2949,73.6285,73.8147,1302506.0
2024-04-25 11:30:00,75.32,75.43,75.14,75.3,647797.0,73.8147,73.9225,73.6383,73.7951,647797.0
2024-04-25 12:00:00,75.3,75.7,75.27,75.36,706474.0,73.7951,74.1871,73.7657,73.8539,706474.0
2024-04-25 12:30:00,75.36,75.46,75.24,75.34,445599.0,73.8539,73.9519,73.7363,73.8343,445599.0
2024-04-25 13:00:00,75.34,75.38,75.15,75.34,338695.0,73.8343,73.8735,73.6481,73.8343,338695.0
2024-04-25 13:30:00,75.34,75.48,75.23,75.26,492252.0,73.8343,73.9715,73.7265,73.7559,492252.0
2024-04-25 14:00:00,75.26,75.28,75.05,75.07,361613.0,73.7559,73.7755,73.5501,73.5697,361613.0
2024-04-25 14:30:00,75.06,75.18,75.03,75.16,676196.0,73.5599,73.6775,73.5305,73.6579,676196.0
2024-04-25 15:00:00,75.16,75.31,75.15,75.28,492617.0,73.6579,73.8049,73.6481,73.7755,492617.0
2024-04-25 15:30:00,75.28,75.29,75.0,75.04,1882532.0,73.7755,73.7853,73.5011,73.5403,1882532.0
2024-04-26 09:30:00,75.0,75.16,74.59,74.89,896040.0,73.5011,73.6579,73.0993,73.3933,896040.0
2024-04-26 10:00:00,74.9,75.05,74.72,74.92,367484.0,73.4031,73.5501,73.2267,73.4227,367484.0
2024-04-26 10:30:00,74.92,75.01,74.79,74.84,435122.0,73.4227,73.5109,73.2953,73.3443,435122.0
2024-04-26 11:00:00,74.84,75.2,74.8,75.18,365773.0,73.3443,73.6971,73.3051,73.6775,365773.0
2024-04-26 11:30:00,75.17,75.22,74.93,75.07,350746.0,73.6677,73.7167,73.4325,73.5697,350746.0
2024-04-26 12:00:00,75.08,75.3,75.07,75.24,247569.0,73.5795,73.7951,73.5697,73.7363,247569.0
2024-04-26 12:30:00,75.23,75.33,75.2,75.29,162971.0,73.7265,73.8245,73.6971,73.7853,162971.0
2024-04-26 13:00:00,75.3,75.39,75.27,75.3,146432.0,73.7951,73.8833,73.7657,73.7951,146432.0
2024-04-26 13:30:00,75.3,75.43,75.25,75.41,116066.0,73.7951,73.9225,73.7461,73.9029,116066.0
2024-04-26 14:00:00,75.4,75.47,75.33,75.47,135416.0,73.8931,73.9617,73.8245,73.9617,135416.0
2024-04-26 14:30:00,75.46,75.49,75.29,75.38,154323.0,73.9519,73.9813,73.7853,73.8735,154323.0
2024-04-26 15:00:00,75.39,75.43,75.27,75.32,193049.0,73.8833,73.9225,73.7657,73.8147,193049.0
2024-04-26 15:30:00,75.32,75.36,75.12,75.18,861877.0,73.8147,73.8539,73.6187,73.6775,861877.0
2024-04-29 09:30:00,76.18,76.58,76.03,76.13,668528.0,74.6575,75.0495,74.5105,74.6085,668528.0
2024-04-29 10:00:00,76.14,76.37,75.95,75.95,422210.0,74.6183,74.8437,74.4321,74.4321,422210.0
2024-04-29 10:30:00,75.94,75.97,75.69,75.77,320084.0,74.4223,74.4517,74.1773,74.2557,320084.0
2024-04-29 11:00:00,75.76,75.84,75.71,75.78,377159.0,74.2459,74.3243,74.1969,74.2655,377159.0
2024-04-29 11:30:00,75.77,75.97,75.71,75.85,238853.0,74.2557,74.4517,74.1969,74.3341,238853.0
2024-04-29 12:00:00,75.85,75.88,75.63,75.66,165949.0,74.3341,74.3635,74.1185,74.1479,165949.0
2024-04-29 12:30:00,75.65,75.69,75.57,75.59,90171.0,74.1381,74.1773,74.0597,74.0793,90171.0
2024-04-29 13:00:00,75.59,75.68,75.58,75.6,73363.0,74.0793,74.1675,74.0695,74.0891,73363.0
2024-04-29 13:30:00,75.6,75.68,75.55,75.59,72260.0,74.0891,74.1675,74.0401,74.0793,72260.0
2024-04-29 14:00:00,75.58,75.61,75.53,75.56,109807.0,74.0695,74.0989,74.0205,74.0499,109807.0
2024-04-29 14:30:00,75.56,75.6,75.44,75.59,110780.0,74.0499,74.0891,73.9323,74.0793,110780.0
2024-04-29 15:00:00,75.59,75.59,75.37,75.42,156954.0,74.0793,74.0793,73.8637,73.9127,156954.0
2024-04-29 15:30:00,75.42,75.54,75.36,75.47,407644.0,73.9127,74.0303,73.8539,73.9617,407644.0
2024-04-30 09:30:00,75.72,75.75,75.34,75.52,342379.0,74.2067,74.2361,73.8343,74.0107,342379.0
2024-04-30 10:00:00,75.52,75.74,75.46,75.6,311078.0,74.0107,74.2263,73.9519,74.0891,311078.0
2024-04-30 10:30:00,75.6,75.63,75.4,75.59,419782.0,74.0891,74.1185,73.8931,74.0793,419782.0
2024-04-30 11:00:00,75.59,75.65,75.31,75.5,398753.0,74.0793,74.1381,73.8049,73.9911,398753.0
2024-04-30 11:30:00,75.5,75.92,75.42,75.92,509779.0,73.9911,74.4027,73.9127,74.4027,509779.0
2024-04-30 12:00:00,75.93,76.02,75.8,76.0,332942.0,74.4125,74.5007,74.2851,74.4811,332942.0
2024-04-30 12:30:00,76.0,76.02,75.82,75.92,235378.0,74.4811,74.5007,74.3047,74.4027,235378.0
2024-04-30 13:00:00,75.92,76.09,75.89,76.01,186341.0,74.4027,74.5693,74.3733,74.4909,186341.0
2024-04-30 13:30:00,76.01,76.02,75.91,75.99,122537.0,74.4909,74.5007,74.3929,74.4713,122537.0
2024-04-30 14:00:00,75.98,76.11,75.96,76.08,254778.0,74.4615,74.5889,74.4419,74.5595,254778.0
2024-04-30 14:30:00,76.08,76.14,75.91,75.96,286263.0,74.5595,74.6183,74.3929,74.4419,286263.0
2024-04-30 15:00:00,75.95,76.03,75.88,75.97,208021.0,74.4321,74.5105,74.3635,74.4517,208021.0
2024-04-30 15:30:00,75.97,76.04,75.89,75.89,718850.0,74.4517,74.5203,74.3733,74.3733,718850.0
2024-05-01 09:30:00,76.34,76.58,76.13,76.18,295298.0,74.8143,75.0495,74.6085,74.6575,295298.0
2024-05-01 10:00:00,76.2,76.27,76.01,76.15,186886.0,74.6771,74.7457,74.4909,74.6281,186886.0
2024-05-01 10:30:00,76.16,76.16,75.96,76.12,163519.0,74.6379,74.6379,74.4419,74.5987,163519.0
2024-05-01 11:00:00,76.13,76.22,76.08,76.19,194049.0,74.6085,74.6967,74.5595,74.6673,194049.0
2024-05-01 11:30:00,76.2,76.35,76.1,76.27,102217.0,74.6771,74.8241,74.5791,74.7457,102217.0
2024-05-01 12:00:00,76.26,76.3,76.16,76.27,256189.0,74.7359,74.7751,74.6379,74.7457,256189.0
2024-05-01 12:30:00,76.27,76.34,76.25,76.33,96283.0,74.7457,74.8143,74.7261,74.8045,96283.0
2024-05-01 13:00:00,76.33,76.39,76.25,76.32,115699.0,74.8045,74.8633,74.7261,74.7947,115699.0
2024-05-01 13:30:00,76.34,76.37,76.25,76.29,82898.0,74.8143,74.8437,74.7261,74.7653,82898.0
2024-05-01 14:00:00,76.3,76.45,76.29,76.43,174237.0,74.7751,74.9221,74.7653,74.9025,174237.0
2024-05-01 14:30:00,76.44,76.73,76.28,76.73,312562.0,74.9123,75.1965,74.7555,75.1965,312562.0
2024-05-01 15:00:00,76.73,76.8,76.62,76.73,300651.0,75.1965,75.2651,75.0887,75.1965,300651.0
2024-05-01 15:30:00,76.72,76.72,76.29,76.41,967452.0,75.1867,75.1867,74.7653,74.8829,967452.0
2024-05-02 09:30:00,76.26,76.41,75.87,75.94,377073.0,74.7359,74.8829,74.3537,74.4223,377073.0
2024-05-02 10:00:00,75.94,76.07,75.87,76.02,347961.0,74.4223,74.5497,74.3537,74.5007,347961.0
2024-05-02 10:30:00,76.03,76.12,75.89,75.91,234501.0,74.5105,74.5987,74.3733,74.3929,234501.0
2024-05-02 11:00:00,75.9,76.07,75.84,75.96,243627.0,74.3831,74.5497,74.3243,74.4419,243627.0
2024-05-02 11:30:00,75.94,76.23,75.92,76.14,331620.0,74.4223,74.7065,74.4027,74.6183,331620.0
2024-05-02 12:00:00,76.14,76.21,75.97,76.03,118010.0,74.6183,74.6869,74.4517,74.5105,118010.0
2024-05-02 12:30:00,76.04,76.14,75.89,76.04,392115.0,74.5203,74.6183,74.3733,74.5203,392115.0
2024-05-02 13:00:00,76.04,76.19,75.98,76.08,919600.0,74.5203,74.6673,74.4615,74.5595,919600.0
2024-05-02 13:30:00,76.08,76.11,76.01,76.08,759881.0,74.5595,74.5889,74.4909,74.5595,759881.0
2024-05-02 14:00:00,76.09,76.15,75.95,76.01,500922.0,74.5693,74.6281,74.4321,74.4909,500922.0
2024-05-02 14:30:00,76.01,76.14,75.96,76.08,698220.0,74.4909,74.6183,74.4419,74.5595,698220.0
2024-05-02 15:00:00,76.08,76.08,75.96,75.97,141611.0,74.5595,74.5595,74.4419,74.4517,141611.0
2024-05-02 15:30:00,75.96,75.98,75.75,75.81,811621.0,74.4419,74.4615,74.2361,74.2949,811621.0
2024-05-03 09:30:00,76.47,76.49,75.92,76.02,707319.0,74.9417,74.9613,74.4027,74.5007,707319.0
2024-05-03 10:00:00,76.03,76.25,75.46,75.54,351400.0,74.5105,74.7261,73.9519,74.0303,351400.0
2024-05-03 10:30:00,75.55,75.64,75.43,75.55,279190.0,74.0401,74.1283,73.9225,74.0401,279190.0
2024-05-03 11:00:00,75.55,75.71,75.54,75.7,392971.0,74.0401,74.1969,74.0303,74.1871,392971.0
2024-05-03 11:30:00,75.71,75.94,75.67,75.85,334093.0,74.1969,74.4223,74.1577,74.3341,334093.0
2024-05-03 12:00:00,75.86,75.99,75.78,75.98,517554.0,74.3439,74.4713,74.2655,74.4615,517554.0
2024-05-03 12:30:00,75.98,76.01,75.88,75.9,236424.0,74.4615,74.4909,74.3635,74.3831,236424.0
2024-05-03 13:00:00,75.9,76.02,75.87,75.98,218627.0,74.3831,74.5007,74.3537,74.4615,218627.0
2024-05-03 13:30:00,75.98,76.08,75.92,76.05,151700.0,74.4615,74.5595,74.4027,74.5301,151700.0
2024-05-03 14:00:00,76.06,76.38,76.04,76.29,474566.0,74.5399,74.8535,74.5203,74.7653,474566.0
2024-05-03 14:30:00,76.28,76.38,76.26,76.36,257855.0,74.7555,74.8535,74.7359,74.8339,257855.0
2024-05-03 15:00:00,76.36,76.38,76.26,76.27,245007.0,74.8339,74.8535,74.7359,74.7457,245007.0
2024-05-03 15:30:00,76.28,76.43,76.26,76.37,801854.0,74.7555,74.9025,74.7359,74.8437,801854.0
2024-05-06 09:30:00,75.84,75.93,75.54,75.65,418132.0,74.3243,74.4125,74.0303,74.1381,418132.0
2024-05-06 10:00:00,75.66,75.82,75.61,75.64,318873.0,74.1479,74.3047,74.0989,74.1283,318873.0
2024-05-06 10:30:00,75.64,75.86,75.64,75.8,261728.0,74.1283,74.3439,74.1283,74.2851,261728.0
2024-05-06 11:00:00,75.79,75.81,75.6,75.67,527304.0,74.2753,74.2949,74.0891,74.1577,527304.0
2024-05-06 11:30:00,75.68,75.72,75.57,75.71,286991.0,74.1675,74.2067,74.0597,74.1969,286991.0
2024-05-06 12:00:00,75.7,75.78,75.63,75.71,89205.0,74.1871,74.2655,74.1185,74.1969,89205.0
2024-05-06 12:30:00,75.72,75.85,75.67,75.81,341948.0,74.2067,74.3341,74.1577,74.2949,341948.0
2024-05-06 13:00:00,75.81,75.85,75.74,75.81,176495.0,74.2949,74.3341,74.2263,74.2949,176495.0
2024-05-06 13:30:00,75.81,75.83,75.74,75.8,153890.0,74.2949,74.3145,74.2263,74.2851,153890.0
2024-05-06 14:00:00,75.8,75.84,75.71,75.78,209519.0,74.2851,74.3243,74.1969,74.2655,209519.0
2024-05-06 14:30:00,75.78,75.8,75.71,75.75,223061.0,74.2655,74.2851,74.1969,74.2361,223061.0
2024-05-06 15:00:00,75.75,75.76,75.66,75.72,221737.0,74.2361,74.2459,74.1479,74.2067,221737.0
2024-05-06 15:30:00,75.72,75.79,75.67,75.78,790950.0,74.2067,74.2753,74.1577,74.2655,790950.0
2024-05-07 09:30:00,76.43,76.47,76.29,76.34,321803.0,74.9025,74.9417,74.7653,74.8143,321803.0
2024-05-07 10:00:00,76.34,76.43,75.97,76.13,618440.0,74.8143,74.9025,74.4517,74.6085,618440.0
2024-05-07 10:30:00,76.11,76.16,75.95,76.04,256729.0,74.5889,74.6379,74.4321,74.5203,256729.0
2024-05-07 11:00:00,76.04,76.22,76.02,76.11,234351.0,74.5203,74.6967,74.5007,74.5889,234351.0
2024-05-07 11:30:00,76.11,76.13,75.92,76.06,136187.0,74.5889,74.6085,74.4027,74.5399,136187.0
2024-05-07 12:00:00,76.05,76.09,76.01,76.08,81643.0,74.5301,74.5693,74.4909,74.5595,81643.0
2024-05-07 12:30:00,76.09,76.09,76.03,76.08,75911.0,74.5693,74.5693,74.5105,74.5595,75911.0
2024-05-07 13:00:00,76.08,76.12,76.0,76.1,107479.0,74.5595,74.5987,74.4811,74.5791,107479.0
2024-05-07 13:30:00,76.09,76.14,76.02,76.06,213904.0,74.5693,74.6183,74.5007,74.5399,213904.0
2024-05-07 14:00:00,76.06,76.16,76.04,76.12,199302.0,74.5399,74.6379,74.5203,74.5987,199302.0
2024-05-07 14:30:00,76.12,76.19,76.06,76.16,421244.0,74.5987,74.6673,74.5399,74.6379,421244.0
2024-05-07 15:00:00,76.15,76.22,76.14,76.17,218502.0,74.6281,74.6967,74.6183,74.6477,218502.0
2024-05-07 15:30:00,76.18,76.44,76.17,76.33,598189.0,74.6575,74.9123,74.6477,74.8045,598189.0
2024-05-08 09:30:00,76.77,76.94,76.61,76.94,272156.0,75.2357,75.4023,75.0789,75.4023,272156.0
2024-05-08 10:00:00,76.94,77.16,76.89,77.14,303369.0,75.4023,75.6179,75.3533,75.5983,303369.0
2024-05-08 10:30:00,77.14,77.14,76.79,76.8,184052.0,75.5983,75.5983,75.2553,75.2651,184052.0
2024-05-08 11:00:00,76.8,76.9,76.75,76.84,277301.0,75.2651,75.3631,75.2161,75.3043,277301.0
2024-05-08 11:30:00,76.86,76.95,76.74,76.9,177542.0,75.3239,75.4121,75.2063,75.3631,177542.0
2024-05-08 12:00:00,76.89,76.95,76.83,76.94,130483.0,75.3533,75.4121,75.2945,75.4023,130483.0
2024-05-08 12:30:00,76.93,76.96,76.87,76.91,92738.0,75.3925,75.4219,75.3337,75.3729,92738.0
2024-05-08 13:00:00,76.93,77.02,76.9,76.96,176796.0,75.3925,75.4807,75.3631,75.4219,176796.0
2024-05-08 13:30:00,76.95,77.01,76.89,76.95,78390.0,75.4121,75.4709,75.3533,75.4121,78390.0
2024-05-08 14:00:00,76.96,77.03,76.95,77.0,129982.0,75.4219,75.4905,75.4121,75.4611,129982.0
2024-05-08 14:30:00,76.99,77.07,76.93,76.97,127729.0,75.4513,75.5297,75.3925,75.4317,127729.0
2024-05-08 15:00:00,76.96,76.99,76.9,76.94,161328.0,75.4219,75.4513,75.3631,75.4023,161328.0
2024-05-08 15:30:00,76.93,77.04,76.92,76.95,449133.0,75.3925,75.5003,75.3827,75.4121,449133.0
2024-05-09 09:30:00,76.92,77.19,76.85,77.14,356179.0,75.3827,75.6474,75.3141,75.5983,356179.0
2024-05-09 10:00:00,77.17,77.31,77.14,77.27,176287.0,75.6277,75.765,75.5983,75.7258,176287.0
2024-05-09 10:30:00,77.27,77.46,77.26,77.45,131834.0,75.7258,75.912,75.716,75.9022,131834.0
2024-05-09 11:00:00,77.46,77.49,77.35,77.42,263507.0,75.912,75.9414,75.8042,75.8728,263507.0
2024-05-09 11:30:00,77.42,77.42,77.25,77.25,127529.0,75.8728,75.8728,75.7062,75.7062,127529.0
2024-05-09 12:00:00,77.24,77.36,77.17,77.36,104705.0,75.6964,75.814,75.6277,75.814,104705.0
2024-05-09 12:30:00,77.36,77.49,77.35,77.44,68795.0,75.814,75.9414,75.8042,75.8924,68795.0
2024-05-09 13:00:00,77.43,77.47,77.38,77.45,81978.0,75.8826,75.9218,75.8336,75.9022,81978.0
2024-05-09 13:30:00,77.45,77.5,77.41,77.45,70198.0,75.9022,75.9512,75.863,75.9022,70198.0
2024-05-09 14:00:00,77.45,77.49,77.36,77.48,79835.0,75.9022,75.9414,75.814,75.9316,79835.0
2024-05-09 14:30:00,77.49,77.57,77.47,77.55,86438.0,75.9414,76.0198,75.9218,76.0002,86438.0
2024-05-09 15:00:00,77.54,77.57,77.47,77.57,169342.0,75.9904,76.0198,75.9218,76.0198,169342.0
2024-05-09 15:30:00,77.56,77.64,77.54,77.62,439701.0,76.01,76.0884,75.9904,76.0688,439701.0
2024-05-10 09:30:00,77.77,77.94,77.63,77.68,186767.0,76.2158,76.3824,76.0786,76.1276,186767.0
2024-05-10 10:00:00,77.68,77.76,77.46,77.47,279107.0,76.1276,76.206,75.912,75.9218,279107.0
2024-05-10 10:30:00,77.47,77.62,77.46,77.59,255519.0,75.9218,76.0688,75.912,76.0394,255519.0
2024-05-10 11:00:00,77.59,77.68,77.56,77.56,293022.0,76.0394,76.1276,76.01,76.01,293022.0
2024-05-10 11:30:00,77.56,77.61,77.49,77.53,128623.0,76.01,76.059,75.9414,75.9806,128623.0
2024-05-10 12:00:00,77.53,77.59,77.48,77.54,79904.0,75.9806,76.0394,75.9316,75.9904,79904.0
2024-05-10 12:30:00,77.54,77.6,77.52,77.57,76976.0,75.9904,76.0492,75.9708,76.0198,76976.0
2024-05-10 13:00:00,77.57,77.61,77.5,77.52,49793.0,76.0198,76.059,75.9512,75.9708,49793.0
2024-05-10 13:30:00,77.51,77.54,77.43,77.45,44810.0,75.961,75.9904,75.8826,75.9022,44810.0
2024-05-10 14:00:00,77.45,77.48,77.4,77.46,63887.0,75.9022,75.9316,75.8532,75.912,63887.0
2024-05-10 14:30:00,77.47,77.51,77.41,77.46,60083.0,75.9218,75.961,75.863,75.912,60083.0
2024-05-10 15:00:00,77.47,77.48,77.42,77.44,98923.0,75.9218,75.9316,75.8728,75.8924,98923.0
2024-05-10 15:30:00,77.45,77.45,77.14,77.19,729932.0,75.9022,75.9022,75.5983,75.6474,729932.0
2024-05-13 09:30:00,77.23,77.49,77.15,77.49,229541.0,75.6866,75.9414,75.6081,75.9414,229541.0
2024-05-13 10:00:00,77.49,77.49,77.28,77.28,98380.0,75.9414,75.9414,75.7356,75.7356,98380.0
2024-05-13 10:30:00,77.27,77.45,77.22,77.4,117148.0,75.7258,75.9022,75.6768,75.8532,117148.0
2024-05-13 11:00:00,77.4,77.4,77.24,77.28,109244.0,75.8532,75.8532,75.6964,75.7356,109244.0
2024-05-13 11:30:00,77.27,77.4,77.24,77.38,143623.0,75.7258,75.8532,75.6964,75.8336,143623.0
2024-05-13 12:00:00,77.39,77.4,77.27,77.3,84245.0,75.8434,75.8532,75.7258,75.7552,84245.0
2024-05-13 12:30:00,77.3,77.36,77.27,77.3,82477.0,75.7552,75.814,75.7258,75.7552,82477.0
2024-05-13 13:00:00,77.31,77.37,77.28,77.28,57396.0,75.765,75.8238,75.7356,75.7356,57396.0
2024-05-13 13:30:00,77.29,77.34,77.26,77.31,58304.0,75.7454,75.7944,75.716,75.765,58304.0
2024-05-13 14:00:00,77.31,77.43,77.29,77.37,96956.0,75.765,75.8826,75.7454,75.8238,96956.0
2024-05-13 14:30:00,77.38,77.41,77.35,77.39,88601.0,75.8336,75.863,75.8042,75.8434,88601.0
2024-05-13 15:00:00,77.4,77.44,77.34,77.34,118775.0,75.8532,75.8924,75.7944,75.7944,118775.0
2024-05-13 15:30:00,77.34,77.44,77.3,77.44,318334.0,75.7944,75.8924,75.7552,75.8924,318334.0
2024-05-14 09:30:00,77.87,77.93,77.54,77.58,297010.0,76.3138,76.3726,75.9904,76.0296,297010.0
2024-05-14 10:00:00,77.59,77.66,77.46,77.52,201324.0,76.0394,76.108,75.912,75.9708,201324.0
2024-05-14 10:30:00,77.51,77.55,77.44,77.47,126410.0,75.961,76.0002,75.8924,75.9218,126410.0
2024-05-14 11:00:00,77.47,77.47,77.22,77.23,128322.0,75.9218,75.9218,75.6768,75.6866,128322.0
2024-05-14 11:30:00,77.22,77.24,77.02,77.15,148002.0,75.6768,75.6964,75.4807,75.6081,148002.0
2024-05-14 12:00:00,77.14,77.18,77.04,77.06,105133.0,75.5983,75.6376,75.5003,75.5199,105133.0
2024-05-14 12:30:00,77.05,77.21,77.05,77.18,116110.0,75.5101,75.667,75.5101,75.6376,116110.0
2024-05-14 13:00:00,77.18,77.2,77.14,77.15,79146.0,75.6376,75.6572,75.5983,75.6081,79146.0
2024-05-14 13:30:00,77.16,77.24,77.15,77.18,49745.0,75.6179,75.6964,75.6081,75.6376,49745.0
2024-05-14 14:00:00,77.17,77.28,77.17,77.2,81923.0,75.6277,75.7356,75.6277,75.6572,81923.0
2024-05-14 14:30:00,77.21,77.29,77.2,77.24,88846.0,75.667,75.7454,75.6572,75.6964,88846.0
2024-05-14 15:00:00,77.24,77.27,77.18,77.2,192562.0,75.6964,75.7258,75.6376,75.6572,192562.0
2024-05-14 15:30:00,77.19,77.22,77.03,77.03,704595.0,75.6474,75.6768,75.4905,75.4905,704595.0
2024-05-15 09:30:00,76.94,77.46,76.94,77.38,196053.0,75.4023,75.912,75.4023,75.8336,196053.0
2024-05-15 10:00:00,77.38,77.53,77.36,77.4,141343.0,75.8336,75.9806,75.814,75.8532,141343.0
2024-05-15 10:30:00,77.4,77.47,77.32,77.37,240014.0,75.8532,75.9218,75.7748,75.8238,240014.0
2024-05-15 11:00:00,77.38,77.4,77.18,77.21,167837.0,75.8336,75.8532,75.6376,75.667,167837.0
2024-05-15 11:30:00,77.21,77.24,76.93,76.99,243325.0,75.667,75.6964,75.3925,75.4513,243325.0
2024-05-15 12:00:00,76.98,77.12,76.87,77.12,175958.0,75.4415,75.5787,75.3337,75.5787,175958.0
2024-05-15 12:30:00,77.12,77.28,77.08,77.25,94152.0,75.5787,75.7356,75.5395,75.7062,94152.0
2024-05-15 13:00:00,77.25,77.31,77.23,77.28,70852.0,75.7062,75.765,75.6866,75.7356,70852.0
2024-05-15 13:30:00,77.27,77.28,77.17,77.18,68907.0,75.7258,75.7356,75.6277,75.6376,68907.0
2024-05-15 14:00:00,77.17,77.21,77.05,77.09,108334.0,75.6277,75.667,75.5101,75.5493,108334.0
2024-05-15 14:30:00,77.09,77.1,76.96,76.99,145698.0,75.5493,75.5591,75.4219,75.4513,145698.0
2024-05-15 15:00:00,76.98,77.02,76.91,76.98,166608.0,75.4415,75.4807,75.3729,75.4415,166608.0
2024-05-15 15:30:00,76.98,77.04,76.87,76.99,548746.0,75.4415,75.5003,75.3337,75.4513,548746.0
2024-05-16 09:30:00,76.72,76.95,76.58,76.69,195528.0,75.1867,75.4121,75.0495,75.1573,195528.0
2024-05-16 10:00:00,76.7,76.91,76.68,76.78,336997.0,75.1671,75.3729,75.1475,75.2455,336997.0
2024-05-16 10:30:00,76.78,76.91,76.67,76.9,154586.0,75.2455,75.3729,75.1377,75.3631,154586.0
2024-05-16 11:00:00,76.9,76.97,76.73,76.93,232423.0,75.3631,75.4317,75.1965,75.3925,232423.0
2024-05-16 11:30:00,76.94,77.11,76.91,77.1,196637.0,75.4023,75.5689,75.3729,75.5591,196637.0
2024-05-16 12:00:00,77.11,77.22,77.07,77.14,68539.0,75.5689,75.6768,75.5297,75.5983,68539.0
2024-05-16 12:30:00,77.13,77.22,77.09,77.15,68251.0,75.5885,75.6768,75.5493,75.6081,68251.0
2024-05-16 13:00:00,77.16,77.21,77.12,77.12,64689.0,75.6179,75.667,75.5787,75.5787,64689.0
2024-05-16 13:30:00,77.13,77.14,77.02,77.12,43220.0,75.5885,75.5983,75.4807,75.5787,43220.0
2024-05-16 14:00:00,77.12,77.12,76.98,77.05,99967.0,75.5787,75.5787,75.4415,75.5101,99967.0
2024-05-16 14:30:00,77.05,77.11,77.03,77.06,130393.0,75.5101,75.5689,75.4905,75.5199,130393.0
2024-05-16 15:00:00,77.07,77.08,76.96,76.99,98369.0,75.5297,75.5395,75.4219,75.4513,98369.0
2024-05-16 15:30:00,76.99,77.15,76.91,77.05,210150.0,75.4513,75.6081,75.3729,75.5101,210150.0
2024-05-17 09:30:00,76.87,76.92,76.61,76.74,240205.0,75.3337,75.3827,75.0789,75.2063,240205.0
2024-05-17 10:00:00,76.75,76.82,76.71,76.78,174584.0,75.2161,75.2847,75.1769,75.2455,174584.0
2024-05-17 10:30:00,76.77,76.84,76.75,76.84,113360.0,75.2357,75.3043,75.2161,75.3043,113360.0
2024-05-17 11:00:00,76.83,76.9,76.73,76.83,223586.0,75.2945,75.3631,75.1965,75.2945,223586.0
2024-05-17 11:30:00,76.84,76.91,76.75,76.78,125699.0,75.3043,75.3729,75.2161,75.2455,125699.0
2024-05-17 12:00:00,76.77,76.81,76.75,76.81,47623.0,75.2357,75.2749,75.2161,75.2749,47623.0
2024-05-17 12:30:00,76.81,76.91,76.8,76.89,98116.0,75.2749,75.3729,75.2651,75.3533,98116.0
2024-05-17 13:00:00,76.89,76.91,76.84,76.9,71892.0,75.3533,75.3729,75.3043,75.3631,71892.0
2024-05-17 13:30:00,76.9,76.97,76.85,76.91,63438.0,75.3631,75.4317,75.3141,75.3729,63438.0
2024-05-17 14:00:00,76.91,76.92,76.85,76.91,70092.0,75.3729,75.3827,75.3141,75.3729,70092.0
2024-05-17 14:30:00,76.91,77.07,76.8,77.01,177052.0,75.3729,75.5297,75.2651,75.4709,177052.0
2024-05-17 15:00:00,77.0,77.01,76.88,76.95,96307.0,75.4611,75.4709,75.3435,75.4121,96307.0
2024-05-17 15:30:00,76.95,76.96,76.86,76.92,297976.0,75.4121,75.4219,75.3239,75.3827,297976.0
2024-05-20 09:30:00,76.63,77.04,76.54,76.99,440434.0,75.0985,75.5003,75.0103,75.4513,440434.0
2024-05-20 10:00:00,76.98,77.06,76.88,77.02,169853.0,75.4415,75.5199,75.3435,75.4807,169853.0
2024-05-20 10:30:00,77.02,77.02,76.77,76.91,184887.0,75.4807,75.4807,75.2357,75.3729,184887.0
2024-05-20 11:00:00,76.9,76.97,76.82,76.92,97073.0,75.3631,75.4317,75.2847,75.3827,97073.0
2024-05-20 11:30:00,76.92,77.09,76.89,77.03,85531.0,75.3827,75.5493,75.3533,75.4905,85531.0
2024-05-20 12:00:00,77.03,77.06,76.97,77.06,53344.0,75.4905,75.5199,75.4317,75.5199,53344.0
2024-05-20 12:30:00,77.04,77.11,77.0,77.06,86169.0,75.5003,75.5689,75.4611,75.5199,86169.0
2024-05-20 13:00:00,77.06,77.16,77.06,77.1,67456.0,75.5199,75.6179,75.5199,75.5591,67456.0
2024-05-20 13:30:00,77.1,77.12,76.94,77.07,166454.0,75.5591,75.5787,75.4023,75.5297,166454.0
2024-05-20 14:00:00,77.06,77.14,76.98,77.06,120027.0,75.5199,75.5983,75.4415,75.5199,120027.0
2024-05-20 14:30:00,77.07,77.2,77.05,77.16,175326.0,75.5297,75.6572,75.5101,75.6179,175326.0
2024-05-20 15:00:00,77.16,77.22,77.08,77.09,147715.0,75.6179,75.6768,75.5395,75.5493,147715.0
2024-05-20 15:30:00,77.09,77.17,77.01,77.14,445421.0,75.5493,75.6277,75.4709,75.5983,445421.0
2024-05-21 09:30:00,77.8,78.48,77.75,78.31,686097.0,76.2452,76.9116,76.1962,76.745,686097.0
2024-05-21 10:00:00,78.31,79.12,78.31,79.08,869443.0,76.745,77.5388,76.745,77.4996,869443.0
2024-05-21 10:30:00,79.08,79.21,78.96,79.14,298022.0,77.4996,77.627,77.382,77.5584,298022.0
2024-05-21 11:00:00,79.14,79.25,78.94,78.94,387133.0,77.5584,77.6662,77.3624,77.3624,387133.0
2024-05-21 11:30:00,78.95,78.96,78.76,78.93,547321.0,77.3722,77.382,77.186,77.3526,547321.0
2024-05-21 12:00:00,78.94,79.02,78.82,78.88,361576.0,77.3624,77.4408,77.2448,77.3036,361576.0
2024-05-21 12:30:00,78.9,78.92,78.78,78.81,165912.0,77.3232,77.3428,77.2056,77.235,165912.0
2024-05-21 13:00:00,78.8,78.83,78.66,78.8,100090.0,77.2252,77.2546,77.088,77.2252,100090.0
2024-05-21 13:30:00,78.8,78.91,78.8,78.9,147282.0,77.2252,77.333,77.2252,77.3232,147282.0
2024-05-21 14:00:00,78.9,79.05,78.9,79.0,213726.0,77.3232,77.4702,77.3232,77.4212,213726.0
2024-05-21 14:30:00,79.0,79.02,78.88,78.98,271015.0,77.4212,77.4408,77.3036,77.4016,271015.0
2024-05-21 15:00:00,78.98,79.09,78.92,79.08,221750.0,77.4016,77.5094,77.3428,77.4996,221750.0
2024-05-21 15:30:00,79.07,79.25,79.07,79.18,1174881.0,77.4898,77.6662,77.4898,77.5976,1174881.0
2024-05-22 09:30:00,78.57,78.6,78.42,78.58,178514.0,76.9998,77.0292,76.8528,77.0096,178514.0
2024-05-22 10:00:00,78.58,78.67,78.43,78.48,203165.0,77.0096,77.0978,76.8626,76.9116,203165.0
2024-05-22 10:30:00,78.48,78.62,78.37,78.59,222155.0,76.9116,77.0488,76.8038,77.0194,222155.0
2024-05-22 11:00:00,78.59,78.82,78.59,78.59,233537.0,77.0194,77.2448,77.0194,77.0194,233537.0
2024-05-22 11:30:00,78.59,78.76,78.54,78.62,120592.0,77.0194,77.186,76.9704,77.0488,120592.0
2024-05-22 12:00:00,78.62,78.66,78.57,78.64,63503.0,77.0488,77.088,76.9998,77.0684,63503.0
2024-05-22 12:30:00,78.63,78.82,78.63,78.81,93457.0,77.0586,77.2448,77.0586,77.235,93457.0
2024-05-22 13:00:00,78.81,78.94,78.79,78.91,101033.0,77.235,77.3624,77.2154,77.333,101033.0
2024-05-22 13:30:00,78.9,78.91,78.77,78.87,122811.0,77.3232,77.333,77.1958,77.2938,122811.0
2024-05-22 14:00:00,78.86,78.86,78.66,78.69,148666.0,77.284,77.284,77.088,77.1174,148666.0
2024-05-22 14:30:00,78.69,78.76,78.63,78.76,113971.0,77.1174,77.186,77.0586,77.186,113971.0
2024-05-22 15:00:00,78.76,78.86,78.72,78.8,226211.0,77.186,77.284,77.1468,77.2252,226211.0
2024-05-22 15:30:00,78.79,78.89,78.73,78.83,545505.0,77.2154,77.3134,77.1566,77.2546,545505.0
2024-05-23 09:30:00,79.32,79.36,78.78,78.9,235826.0,77.7348,77.774,77.2056,77.3232,235826.0
2024-05-23 10:00:00,78.91,79.24,78.91,79.14,207251.0,77.333,77.6564,77.333,77.5584,207251.0
2024-05-23 10:30:00,79.15,79.28,79.04,79.09,226433.0,77.5682,77.6956,77.4604,77.5094,226433.0
2024-05-23 11:00:00,79.09,79.22,79.01,79.02,125529.0,77.5094,77.6368,77.431,77.4408,125529.0
2024-05-23 11:30:00,79.01,79.09,78.96,79.08,109894.0,77.431,77.5094,77.382,77.4996,109894.0
2024-05-23 12:00:00,79.07,79.12,78.98,79.03,83613.0,77.4898,77.5388,77.4016,77.4506,83613.0
2024-05-23 12:30:00,79.03,79.06,78.79,78.81,61389.0,77.4506,77.48,77.2154,77.235,61389.0
2024-05-23 13:00:00,78.81,79.01,78.77,78.82,126878.0,77.235,77.431,77.1958,77.2448,126878.0
2024-05-23 13:30:00,78.83,78.83,78.51,78.54,99090.0,77.2546,77.2546,76.941,76.9704,99090.0
2024-05-23 14:00:00,78.53,78.65,78.38,78.55,148171.0,76.9606,77.0782,76.8136,76.9802,148171.0
2024-05-23 14:30:00,78.54,78.62,78.47,78.5,117246.0,76.9704,77.0488,76.9018,76.9312,117246.0
2024-05-23 15:00:00,78.5,78.64,78.42,78.48,154009.0,76.9312,77.0684,76.8528,76.9116,154009.0
2024-05-23 15:30:00,78.48,78.52,78.1,78.18,651735.0,76.9116,76.9508,76.5392,76.6176,651735.0
2024-05-24 09:30:00,78.14,78.37,78.08,78.33,219790.0,76.5784,76.8038,76.5196,76.7646,219790.0
2024-05-24 10:00:00,78.35,78.58,78.33,78.52,224802.0,76.7842,77.0096,76.7646,76.9508,224802.0
2024-05-24 10:30:00,78.52,78.62,78.48,78.52,174985.0,76.9508,77.0488,76.9116,76.9508,174985.0
2024-05-24 11:00:00,78.52,78.74,78.52,78.68,169541.0,76.9508,77.1664,76.9508,77.1076,169541.0
2024-05-24 11:30:00,78.69,78.75,78.51,78.59,271271.0,77.1174,77.1762,76.941,77.0194,271271.0
2024-05-24 12:00:00,78.6,78.89,78.56,78.83,266013.0,77.0292,77.3134,76.99,77.2546,266013.0
2024-05-24 12:30:00,78.83,78.86,78.72,78.73,177853.0,77.2546,77.284,77.1468,77.1566,177853.0
2024-05-24 13:00:00,78.72,78.77,78.7,78.76,100370.0,77.1468,77.1958,77.1272,77.186,100370.0
2024-05-24 13:30:00,78.76,78.78,78.67,78.73,97751.0,77.186,77.2056,77.0978,77.1566,97751.0
2024-05-24 14:00:00,78.73,78.79,78.7,78.75,100923.0,77.1566,77.2154,77.1272,77.1762,100923.0
2024-05-24 14:30:00,78.74,78.75,78.63,78.63,193791.0,77.1664,77.1762,77.0586,77.0586,193791.0
2024-05-24 15:00:00,78.63,78.64,78.49,78.53,133528.0,77.0586,77.0684,76.9214,76.9606,133528.0
2024-05-24 15:30:00,78.53,78.57,78.49,78.53,380832.0,76.9606,76.9998,76.9214,76.9606,380832.0
2024-05-28 09:30:00,77.78,77.82,77.25,77.28,197466.0,76.2256,76.2648,75.7062,75.7356,197466.0
2024-05-28 10:00:00,77.27,77.29,77.09,77.09,184431.0,75.7258,75.7454,75.5493,75.5493,184431.0
2024-05-28 10:30:00,77.09,77.12,76.9,76.94,168503.0,75.5493,75.5787,75.3631,75.4023,168503.0
2024-05-28 11:00:00,76.93,76.94,76.75,76.89,338750.0,75.3925,75.4023,75.2161,75.3533,338750.0
2024-05-28 11:30:00,76.89,77.02,76.72,76.73,377706.0,75.3533,75.4807,75.1867,75.1965,377706.0
2024-05-28 12:00:00,76.73,76.81,76.65,76.81,156378.0,75.1965,75.2749,75.1181,75.2749,156378.0
2024-05-28 12:30:00,76.83,77.01,76.81,76.95,66504.0,75.2945,75.4709,75.2749,75.4121,66504.0
2024-05-28 13:00:00,76.95,76.95,76.76,76.77,72026.0,75.4121,75.4121,75.2259,75.2357,72026.0
2024-05-28 13:30:00,76.77,76.8,76.65,76.72,83891.0,75.2357,75.2651,75.1181,75.1867,83891.0
2024-05-28 14:00:00,76.71,76.78,76.67,76.69,96930.0,75.1769,75.2455,75.1377,75.1573,96930.0
2024-05-28 14:30:00,76.68,76.71,76.55,76.69,152766.0,75.1475,75.1769,75.0201,75.1573,152766.0
2024-05-28 15:00:00,76.68,76.72,76.58,76.58,160191.0,75.1475,75.1867,75.0495,75.0495,160191.0
2024-05-28 15:30:00,76.58,76.73,76.49,76.61,624086.0,75.0495,75.1965,74.9613,75.0789,624086.0
2024-05-29 09:30:00,76.13,76.15,75.8,75.97,261397.0,74.6085,74.6281,74.2851,74.4517,261397.0
2024-05-29 10:00:00,75.98,76.07,75.79,75.95,527371.0,74.4615,74.5497,74.2753,74.4321,527371.0
2024-05-29 10:30:00,75.96,76.0,75.8,75.98,239611.0,74.4419,74.4811,74.2851,74.4615,239611.0
2024-05-29 11:00:00,75.97,76.1,75.8,76.08,252636.0,74.4517,74.5791,74.2851,74.5595,252636.0
2024-05-29 11:30:00,76.08,76.4,75.98,76.38,591678.0,74.5595,74.8731,74.4615,74.8535,591678.0
2024-05-29 12:00:00,76.37,76.48,76.28,76.48,117771.0,74.8437,74.9515,74.7555,74.9515,117771.0
2024-05-29 12:30:00,76.48,76.51,76.35,76.4,127508.0,74.9515,74.9809,74.8241,74.8731,127508.0
2024-05-29 13:00:00,76.4,76.42,76.32,76.41,131413.0,74.8731,74.8927,74.7947,74.8829,131413.0
2024-05-29 13:30:00,76.41,76.41,76.22,76.27,68626.0,74.8829,74.8829,74.6967,74.7457,68626.0
2024-05-29 14:00:00,76.27,76.27,76.13,76.14,76593.0,74.7457,74.7457,74.6085,74.6183,76593.0
2024-05-29 14:30:00,76.14,76.14,75.99,76.09,130317.0,74.6183,74.6183,74.4713,74.5693,130317.0
2024-05-29 15:00:00,76.09,76.2,76.02,76.05,161747.0,74.5693,74.6771,74.5007,74.5301,161747.0
2024-05-29 15:30:00,76.04,76.14,75.98,76.08,718757.0,74.5203,74.6183,74.4615,74.5595,718757.0
2024-05-30 09:30:00,76.62,76.83,76.48,76.79,175328.0,75.0887,75.2945,74.9515,75.2553,175328.0
2024-05-30 10:00:00,76.82,76.89,76.68,76.68,141674.0,75.2847,75.3533,75.1475,75.1475,141674.0
2024-05-30 10:30:00,76.68,76.8,76.63,76.67,64038.0,75.1475,75.2651,75.0985,75.1377,64038.0
2024-05-30 11:00:00,76.67,76.85,76.66,76.8,80532.0,75.1377,75.3141,75.1279,75.2651,80532.0
2024-05-30 11:30:00,76.78,76.87,76.68,76.73,112227.0,75.2455,75.3337,75.1475,75.1965,112227.0
2024-05-30 12:00:00,76.73,76.89,76.72,76.81,111337.0,75.1965,75.3533,75.1867,75.2749,111337.0
2024-05-30 12:30:00,76.81,76.86,76.72,76.78,44327.0,75.2749,75.3239,75.1867,75.2455,44327.0
2024-05-30 13:00:00,76.78,76.86,76.74,76.85,85715.0,75.2455,75.3239,75.2063,75.3141,85715.0
2024-05-30 13:30:00,76.84,76.85,76.74,76.84,45640.0,75.3043,75.3141,75.2063,75.3043,45640.0
2024-05-30 14:00:00,76.84,76.87,76.68,76.7,69522.0,75.3043,75.3337,75.1475,75.1671,69522.0
2024-05-30 14:30:00,76.7,76.81,76.45,76.78,140036.0,75.1671,75.2749,74.9221,75.2455,140036.0
2024-05-30 15:00:00,76.78,76.98,76.77,76.96,233930.0,75.2455,75.4415,75.2357,75.4219,233930.0
2024-05-30 15:30:00,76.96,76.98,76.69,76.77,451594.0,75.4219,75.4415,75.1573,75.2357,451594.0
2024-05-31 09:30:00,77.32,77.59,77.09,77.53,242524.0,75.7748,76.0394,75.5493,75.9806,242524.0
2024-05-31 10:00:00,77.54,77.85,77.51,77.78,243245.0,75.9904,76.2942,75.961,76.2256,243245.0
2024-05-31 10:30:00,77.78,77.87,77.59,77.82,211730.0,76.2256,76.3138,76.0394,76.2648,211730.0
2024-05-31 11:00:00,77.79,77.91,77.69,77.9,324633.0,76.2354,76.353,76.1374,76.3432,324633.0
2024-05-31 11:30:00,77.9,78.12,77.84,77.98,416950.0,76.3432,76.5588,76.2844,76.4216,416950.0
2024-05-31 12:00:00,77.98,78.05,77.85,77.93,229147.0,76.4216,76.4902,76.2942,76.3726,229147.0
2024-05-31 12:30:00,77.93,77.97,77.66,77.67,72240.0,76.3726,76.4118,76.108,76.1178,72240.0
2024-05-31 13:00:00,77.66,77.81,77.66,77.72,96147.0,76.108,76.255,76.108,76.1668,96147.0
2024-05-31 13:30:00,77.72,77.72,77.58,77.65,87527.0,76.1668,76.1668,76.0296,76.0982,87527.0
2024-05-31 14:00:00,77.65,77.73,77.62,77.68,104618.0,76.0982,76.1766,76.0688,76.1276,104618.0
2024-05-31 14:30:00,77.68,77.77,77.66,77.72,114493.0,76.1276,76.2158,76.108,76.1668,114493.0
2024-05-31 15:00:00,77.72,77.85,77.67,77.77,177737.0,76.1668,76.2942,76.1178,76.2158,177737.0
2024-05-31 15:30:00,77.77,78.03,77.76,78.03,678245.0,76.2158,76.4706,76.206,76.4706,678245.0
2024-06-03 09:30:00,78.49,79.04,78.38,79.0,660308.0,76.9214,77.4604,76.8136,77.4212,660308.0
2024-06-03 10:00:00,79.02,79.3,79.02,79.22,323643.0,77.4408,77.7152,77.4408,77.6368,323643.0
2024-06-03 10:30:00,79.22,79.24,79.02,79.15,307421.0,77.6368,77.6564,77.4408,77.5682,307421.0
2024-06-03 11:00:00,79.15,79.47,79.12,79.42,309517.0,77.5682,77.8818,77.5388,77.8328,309517.0
2024-06-03 11:30:00,79.42,79.43,79.01,79.05,267271.0,77.8328,77.8426,77.431,77.4702,267271.0
2024-06-03 12:00:00,79.06,79.16,78.85,78.87,129873.0,77.48,77.578,77.2742,77.2938,129873.0
2024-06-03 12:30:00,78.86,78.91,78.75,78.77,98377.0,77.284,77.333,77.1762,77.1958,98377.0
2024-06-03 13:00:00,78.79,79.02,78.73,78.99,143458.0,77.2154,77.4408,77.1566,77.4114,143458.0
2024-06-03 13:30:00,78.99,79.13,78.89,78.93,98010.0,77.4114,77.5486,77.3134,77.3526,98010.0
2024-06-03 14:00:00,78.92,79.13,78.88,79.01,125701.0,77.3428,77.5486,77.3036,77.431,125701.0
2024-06-03 14:30:00,79.01,79.06,78.98,79.05,83384.0,77.431,77.48,77.4016,77.4702,83384.0
2024-06-03 15:00:00,79.05,79.13,78.97,78.98,134768.0,77.4702,77.5486,77.3918,77.4016,134768.0
2024-06-03 15:30:00,78.99,79.07,78.94,79.0,438462.0,77.4114,77.4898,77.3624,77.4212,438462.0
2024-06-04 09:30:00,79.5,79.78,79.22,79.78,304357.0,77.9112,78.1856,77.6368,78.1856,304357.0
2024-06-04 10:00:00,79.79,79.95,79.69,79.82,456177.0,78.1954,78.3522,78.0974,78.2248,456177.0
2024-06-04 10:30:00,79.81,79.94,79.47,79.58,211993.0,78.215,78.3424,77.8818,77.9896,211993.0
2024-06-04 11:00:00,79.59,79.76,79.58,79.7,229560.0,77.9994,78.166,77.9896,78.1072,229560.0
2024-06-04 11:30:00,79.7,79.7,79.48,79.53,204409.0,78.1072,78.1072,77.8916,77.9406,204409.0
2024-06-04 12:00:00,79.53,79.56,79.39,79.56,82406.0,77.9406,77.97,77.8034,77.97,82406.0
2024-06-04 12:30:00,79.55,79.75,79.53,79.72,106549.0,77.9602,78.1562,77.9406,78.1268,106549.0
2024-06-04 13:00:00,79.72,79.72,79.57,79.67,74681.0,78.1268,78.1268,77.9798,78.0778,74681.0
2024-06-04 13:30:00,79.7,79.86,79.64,79.81,85002.0,78.1072,78.264,78.0484,78.215,85002.0
2024-06-04 14:00:00,79.81,79.88,79.68,79.84,107510.0,78.215,78.2836,78.0876,78.2444,107510.0
2024-06-04 14:30:00,79.84,79.95,79.79,79.88,92465.0,78.2444,78.3522,78.1954,78.2836,92465.0
2024-06-04 15:00:00,79.88,79.9,79.68,79.86,154487.0,78.2836,78.3032,78.0876,78.264,154487.0
2024-06-04 15:30:00,79.86,80.07,79.82,80.02,698204.0,78.264,78.4698,78.2248,78.4208,698204.0
2024-06-05 09:30:00,80.41,80.63,80.15,80.19,333938.0,78.803,79.0186,78.5482,78.5874,333938.0
2024-06-05 10:00:00,80.17,80.18,79.82,79.86,220479.0,78.5678,78.5776,78.2248,78.264,220479.0
2024-06-05 10:30:00,79.87,80.55,79.87,80.52,357116.0,78.2738,78.9402,78.2738,78.9108,357116.0
2024-06-05 11:00:00,80.52,80.67,80.45,80.48,300758.0,78.9108,79.0578,78.8422,78.8716,300758.0
2024-06-05 11:30:00,80.48,80.52,80.3,80.34,337280.0,78.8716,78.9108,78.6952,78.7344,337280.0
2024-06-05 12:00:00,80.34,80.39,80.24,80.37,115086.0,78.7344,78.7834,78.6364,78.7638,115086.0
2024-06-05 12:30:00,80.39,80.56,80.36,80.44,117359.0,78.7834,78.95,78.754,78.8324,117359.0
2024-06-05 13:00:00,80.44,80.47,80.35,80.42,60892.0,78.8324,78.8618,78.7442,78.8128,60892.0
2024-06-05 13:30:00,80.42,80.49,80.37,80.46,69103.0,78.8128,78.8814,78.7638,78.852,69103.0
2024-06-05 14:00:00,80.45,80.52,80.39,80.5,107711.0,78.8422,78.9108,78.7834,78.8912,107711.0
2024-06-05 14:30:00,80.5,80.51,80.36,80.39,177311.0,78.8912,78.901,78.754,78.7834,177311.0
2024-06-05 15:00:00,80.39,80.42,80.32,80.37,234983.0,78.7834,78.8128,78.7148,78.7638,234983.0
2024-06-05 15:30:00,80.36,80.42,80.26,80.3,412432.0,78.754,78.8128,78.656,78.6952,412432.0
2024-06-06 09:30:00,80.65,80.74,80.47,80.72,271500.0,79.0382,79.1264,78.8618,79.1068,271500.0
2024-06-06 10:00:00,80.73,80.76,80.54,80.63,142558.0,79.1166,79.146,78.9304,79.0186,142558.0
2024-06-06 10:30:00,80.62,80.69,80.53,80.56,228072.0,79.0088,79.0774,78.9206,78.95,228072.0
2024-06-06 11:00:00,80.56,80.68,80.48,80.67,452766.0,78.95,79.0676,78.8716,79.0578,452766.0
2024-06-06 11:30:00,80.67,80.7,80.5,80.61,143260.0,79.0578,79.0872,78.8912,78.999,143260.0
2024-06-06 12:00:00,80.61,80.61,80.52,80.55,84785.0,78.999,78.999,78.9108,78.9402,84785.0
2024-06-06 12:30:00,80.55,80.58,80.49,80.55,44989.0,78.9402,78.9696,78.8814,78.9402,44989.0
2024-06-06 13:00:00,80.54,80.62,80.49,80.6,66875.0,78.9304,79.0088,78.8814,78.9892,66875.0
2024-06-06 13:30:00,80.61,80.66,80.58,80.63,109553.0,78.999,79.048,78.9696,79.0186,109553.0
2024-06-06 14:00:00,80.63,80.65,80.46,80.57,80251.0,79.0186,79.0382,78.852,78.9598,80251.0
2024-06-06 14:30:00,80.56,80.71,80.54,80.7,94500.0,78.95,79.097,78.9304,79.0872,94500.0
2024-06-06 15:00:00,80.7,80.74,80.62,80.64,157924.0,79.0872,79.1264,79.0088,79.0284,157924.0
2024-06-06 15:30:00,80.64,80.86,80.63,80.82,446348.0,79.0284,79.244,79.0186,79.2048,446348.0
2024-06-07 09:30:00,80.31,80.39,80.13,80.36,159397.0,78.705,78.7834,78.5286,78.754,159397.0
2024-06-07 10:00:00,80.34,80.46,80.26,80.39,74532.0,78.7344,78.852,78.656,78.7834,74532.0
2024-06-07 10:30:00,80.39,80.52,80.27,80.33,72096.0,78.7834,78.9108,78.6658,78.7246,72096.0
2024-06-07 11:00:00,80.32,80.41,80.27,80.34,108890.0,78.7148,78.803,78.6658,78.7344,108890.0
2024-06-07 11:30:00,80.35,80.44,80.14,80.26,231125.0,78.7442,78.8324,78.5384,78.656,231125.0
2024-06-07 12:00:00,80.24,80.29,80.19,80.27,55953.0,78.6364,78.6854,78.5874,78.6658,55953.0
2024-06-07 12:30:00,80.27,80.37,80.25,80.37,72619.0,78.6658,78.7638,78.6462,78.7638,72619.0
2024-06-07 13:00:00,80.36,80.44,80.27,80.34,106985.0,78.754,78.8324,78.6658,78.7344,106985.0
2024-06-07 13:30:00,80.34,80.34,80.17,80.21,52930.0,78.7344,78.7344,78.5678,78.607,52930.0
2024-06-07 14:00:00,80.21,80.21,80.06,80.14,92547.0,78.607,78.607,78.46,78.5384,92547.0
2024-06-07 14:30:00,80.13,80.18,80.1,80.13,60136.0,78.5286,78.5776,78.4992,78.5286,60136.0
2024-06-07 15:00:00,80.12,80.2,80.08,80.16,103898.0,78.5188,78.5972,78.4796,78.558,103898.0
2024-06-07 15:30:00,80.17,80.17,80.0,80.01,248043.0,78.5678,78.5678,78.4012,78.411,248043.0
2024-06-10 09:30:00,80.22,80.46,79.97,80.41,195216.0,78.6168,78.852,78.3718,78.803,195216.0
2024-06-10 10:00:00,80.41,80.53,80.24,80.28,189592.0,78.803,78.9206,78.6364,78.6756,189592.0
2024-06-10 10:30:00,80.3,80.46,80.24,80.34,139088.0,78.6952,78.852,78.6364,78.7344,139088.0
2024-06-10 11:00:00,80.35,80.39,80.22,80.35,158789.0,78.7442,78.7834,78.6168,78.7442,158789.0
2024-06-10 11:30:00,80.36,80.47,80.27,80.38,130781.0,78.754,78.8618,78.6658,78.7736,130781.0
2024-06-10 12:00:00,80.37,80.48,80.31,80.35,119153.0,78.7638,78.8716,78.705,78.7442,119153.0
2024-06-10 12:30:00,80.34,80.4,80.31,80.39,48398.0,78.7344,78.7932,78.705,78.7834,48398.0
2024-06-10 13:00:00,80.39,80.39,80.32,80.36,51933.0,78.7834,78.7834,78.7148,78.754,51933.0
2024-06-10 13:30:00,80.38,80.46,80.35,80.41,68275.0,78.7736,78.852,78.7442,78.803,68275.0
2024-06-10 14:00:00,80.42,80.44,80.32,80.33,58188.0,78.8128,78.8324,78.7148,78.7246,58188.0
2024-06-10 14:30:00,80.33,80.39,80.29,80.31,109509.0,78.7246,78.7834,78.6854,78.705,109509.0
2024-06-10 15:00:00,80.31,80.41,80.29,80.36,108905.0,78.705,78.803,78.6854,78.754,108905.0
2024-06-10 15:30:00,80.36,80.41,80.19,80.2,644887.0,78.754,78.803,78.5874,78.5972,644887.0
2024-06-11 09:30:00,79.1,79.26,78.91,79.14,412287.0,77.5192,77.676,77.333,77.5584,412287.0
2024-06-11 10:00:00,79.15,79.35,79.02,79.04,210018.0,77.5682,77.7642,77.4408,77.4604,210018.0
2024-06-11 10:30:00,79.03,79.29,79.01,79.22,111150.0,77.4506,77.7054,77.431,77.6368,111150.0
2024-06-11 11:00:00,79.22,79.25,79.01,79.19,229451.0,77.6368,77.6662,77.431,77.6074,229451.0
2024-06-11 11:30:00,79.2,79.27,78.96,79.04,421790.0,77.6172,77.6858,77.382,77.4604,421790.0
2024-06-11 12:00:00,79.05,79.24,79.0,79.14,109676.0,77.4702,77.6564,77.4212,77.5584,109676.0
2024-06-11 12:30:00,79.14,79.36,79.13,79.23,83010.0,77.5584,77.774,77.5486,77.6466,83010.0
2024-06-11 13:00:00,79.24,79.32,79.16,79.23,49218.0,77.6564,77.7348,77.578,77.6466,49218.0
2024-06-11 13:30:00,79.23,79.41,79.22,79.38,86417.0,77.6466,77.823,77.6368,77.7936,86417.0
2024-06-11 14:00:00,79.38,79.56,79.37,79.56,65764.0,77.7936,77.97,77.7838,77.97,65764.0
2024-06-11 14:30:00,79.55,79.63,79.53,79.55,97870.0,77.9602,78.0386,77.9406,77.9602,97870.0
2024-06-11 15:00:00,79.55,79.64,79.45,79.45,117136.0,77.9602,78.0484,77.8622,77.8622,117136.0
2024-06-11 15:30:00,79.45,79.45,79.14,79.24,521885.0,77.8622,77.8622,77.5584,77.6564,521885.0
2024-06-12 09:30:00,80.53,80.59,79.89,79.99,459099.0,78.9206,78.9794,78.2934,78.3914,459099.0
2024-06-12 10:00:00,79.99,80.09,79.75,80.01,151690.0,78.3914,78.4894,78.1562,78.411,151690.0
2024-06-12 10:30:00,80.01,80.17,79.96,80.09,141847.0,78.411,78.5678,78.362,78.4894,141847.0
2024-06-12 11:00:00,80.08,80.28,80.04,80.26,217245.0,78.4796,78.6756,78.4404,78.656,217245.0
2024-06-12 11:30:00,80.26,80.3,80.09,80.11,169420.0,78.656,78.6952,78.4894,78.509,169420.0
2024-06-12 12:00:00,80.08,80.26,80.05,80.2,81046.0,78.4796,78.656,78.4502,78.5972,81046.0
2024-06-12 12:30:00,80.18,80.18,80.06,80.11,67506.0,78.5776,78.5776,78.46,78.509,67506.0
2024-06-12 13:00:00,80.11,80.22,80.08,80.2,92034.0,78.509,78.6168,78.4796,78.5972,92034.0
2024-06-12 13:30:00,80.2,80.21,80.11,80.16,59151.0,78.5972,78.607,78.509,78.558,59151.0
2024-06-12 14:00:00,80.11,80.12,79.93,80.01,90730.0,78.509,78.5188,78.3326,78.411,90730.0
2024-06-12 14:30:00,80.0,80.04,79.62,79.74,143057.0,78.4012,78.4404,78.0288,78.1464,143057.0
2024-06-12 15:00:00,79.75,79.97,79.7,79.73,143419.0,78.1562,78.3718,78.1072,78.1366,143419.0
2024-06-12 15:30:00,79.73,80.12,79.7,80.07,354082.0,78.1366,78.5188,78.1072,78.4698,354082.0
2024-06-13 09:30:00,79.23,79.34,78.91,79.03,308351.0,77.6466,77.7544,77.333,77.4506,308351.0
2024-06-13 10:00:00,79.04,79.07,78.92,79.01,145965.0,77.4604,77.4898,77.3428,77.431,145965.0
2024-06-13 10:30:00,79.0,79.07,78.92,78.98,138225.0,77.4212,77.4898,77.3428,77.4016,138225.0
2024-06-13 11:00:00,78.99,79.14,78.92,79.11,258714.0,77.4114,77.5584,77.3428,77.529,258714.0
2024-06-13 11:30:00,79.11,79.21,79.02,79.13,215285.0,77.529,77.627,77.4408,77.5486,215285.0
2024-06-13 12:00:00,79.13,79.15,79.04,79.1,54350.0,77.5486,77.5682,77.4604,77.5192,54350.0
2024-06-13 12:30:00,79.09,79.35,79.09,79.33,60946.0,77.5094,77.7642,77.5094,77.7446,60946.0
2024-06-13 13:00:00,79.33,79.44,79.32,79.41,51349.0,77.7446,77.8524,77.7348,77.823,51349.0
2024-06-13 13:30:00,79.41,79.41,79.35,79.4,55640.0,77.823,77.823,77.7642,77.8132,55640.0
2024-06-13 14:00:00,79.4,79.54,79.37,79.45,50843.0,77.8132,77.9504,77.7838,77.8622,50843.0
2024-06-13 14:30:00,79.44,79.46,79.35,79.38,89942.0,77.8524,77.872,77.7642,77.7936,89942.0
2024-06-13 15:00:00,79.38,79.47,79.32,79.42,108897.0,77.7936,77.8818,77.7348,77.8328,108897.0
2024-06-13 15:30:00,79.41,79.62,79.37,79.51,209609.0,77.823,78.0288,77.7838,77.921,209609.0
2024-06-14 09:30:00,79.32,79.57,79.17,79.26,109266.0,77.7348,77.9798,77.5878,77.676,109266.0
2024-06-14 10:00:00,79.27,79.55,79.17,79.5,88499.0,77.6858,77.9602,77.5878,77.9112,88499.0
2024-06-14 10:30:00,79.5,79.62,79.38,79.58,155868.0,77.9112,78.0288,77.7936,77.9896,155868.0
2024-06-14 11:00:00,79.58,79.72,79.51,79.59,103315.0,77.9896,78.1268,77.921,77.9994,103315.0
2024-06-14 11:30:00,79.6,79.66,79.49,79.65,129179.0,78.0092,78.068,77.9014,78.0582,129179.0
2024-06-14 12:00:00,79.64,79.67,79.56,79.65,39548.0,78.0484,78.0778,77.97,78.0582,39548.0
2024-06-14 12:30:00,79.66,79.7,79.58,79.63,35763.0,78.068,78.1072,77.9896,78.0386,35763.0
2024-06-14 13:00:00,79.62,79.72,79.6,79.64,103285.0,78.0288,78.1268,78.0092,78.0484,103285.0
2024-06-14 13:30:00,79.63,79.67,79.35,79.37,60483.0,78.0386,78.0778,77.7642,77.7838,60483.0
2024-06-14 14:00:00,79.37,79.41,79.25,79.38,91513.0,77.7838,77.823,77.6662,77.7936,91513.0
2024-06-14 14:30:00,79.37,79.39,79.3,79.36,72700.0,77.7838,77.8034,77.7152,77.774,72700.0
2024-06-14 15:00:00,79.36,79.49,79.32,79.43,94730.0,77.774,77.9014,77.7348,77.8426,94730.0
2024-06-14 15:30:00,79.43,79.6,79.4,79.58,247190.0,77.8426,78.0092,77.8132,77.9896,247190.0
2024-06-17 09:30:00,79.03,79.16,78.87,79.05,211973.0,77.4506,77.578,77.2938,77.4702,211973.0
2024-06-17 10:00:00,79.06,79.08,78.9,79.02,144606.0,77.48,77.4996,77.3232,77.4408,144606.0
2024-06-17 10:30:00,79.03,79.14,78.98,79.05,106584.0,77.4506,77.5584,77.4016,77.4702,106584.0
2024-06-17 11:00:00,79.06,79.14,79.02,79.06,73166.0,77.48,77.5584,77.4408,77.48,73166.0
2024-06-17 11:30:00,79.07,79.08,78.91,78.94,73560.0,77.4898,77.4996,77.333,77.3624,73560.0
2024-06-17 12:00:00,78.94,79.0,78.87,78.98,47192.0,77.3624,77.4212,77.2938,77.4016,47192.0
2024-06-17 12:30:00,78.98,79.02,78.94,79.01,47107.0,77.4016,77.4408,77.3624,77.431,47107.0
2024-06-17 13:00:00,79.02,79.14,78.99,79.14,51903.0,77.4408,77.5584,77.4114,77.5584,51903.0
2024-06-17 13:30:00,79.14,79.2,79.08,79.18,63154.0,77.5584,77.6172,77.4996,77.5976,63154.0
2024-06-17 14:00:00,79.17,79.22,79.09,79.2,134216.0,77.5878,77.6368,77.5094,77.6172,134216.0
2024-06-17 14:30:00,79.21,79.21,79.09,79.17,47678.0,77.627,77.627,77.5094,77.5878,47678.0
2024-06-17 15:00:00,79.16,79.35,79.16,79.29,70609.0,77.578,77.7642,77.578,77.7054,70609.0
2024-06-17 15:30:00,79.28,79.34,79.11,79.33,201002.0,77.6956,77.7544,77.529,77.7446,201002.0
2024-06-18 09:30:00,78.88,79.09,78.65,79.0,142172.0,77.3036,77.5094,77.0782,77.4212,142172.0
2024-06-18 10:00:00,79.01,79.08,78.79,79.0,85955.0,77.431,77.4996,77.2154,77.4212,85955.0
2024-06-18 10:30:00,78.97,79.04,78.85,78.87,147353.0,77.3918,77.4604,77.2742,77.2938,147353.0
2024-06-18 11:00:00,78.86,78.97,78.81,78.92,78235.0,77.284,77.3918,77.235,77.3428,78235.0
2024-06-18 11:30:00,78.91,78.96,78.75,78.8,97504.0,77.333,77.382,77.1762,77.2252,97504.0
2024-06-18 12:00:00,78.79,78.8,78.64,78.66,92537.0,77.2154,77.2252,77.0684,77.088,92537.0
2024-06-18 12:30:00,78.66,78.72,78.55,78.6,166161.0,77.088,77.1468,76.9802,77.0292,166161.0
2024-06-18 13:00:00,78.61,78.65,78.46,78.46,176777.0,77.039,77.0782,76.892,76.892,176777.0
2024-06-18 13:30:00,78.46,78.59,78.41,78.58,83184.0,76.892,77.0194,76.843,77.0096,83184.0
2024-06-18 14:00:00,78.58,78.58,78.43,78.47,123834.0,77.0096,77.0096,76.8626,76.9018,123834.0
2024-06-18 14:30:00,78.48,78.52,78.41,78.44,147222.0,76.9116,76.9508,76.843,76.8724,147222.0
2024-06-18 15:00:00,78.44,78.48,78.39,78.42,89841.0,76.8724,76.9116,76.8234,76.8528,89841.0
2024-06-18 15:30:00,78.42,78.48,78.38,78.43,437784.0,76.8528,76.9116,76.8136,76.8626,437784.0
2024-06-20 09:30:00,78.47,78.57,78.19,78.35,324939.0,76.9018,76.9998,76.6274,76.7842,324939.0
2024-06-20 10:00:00,78.35,78.42,78.18,78.25,300863.0,76.7842,76.8528,76.6176,76.6862,300863.0
2024-06-20 10:30:00,78.26,78.48,78.22,78.43,262286.0,76.696,76.9116,76.6568,76.8626,262286.0
2024-06-20 11:00:00,78.44,78.68,78.4,78.65,218197.0,76.8724,77.1076,76.8332,77.0782,218197.0
2024-06-20 11:30:00,78.65,78.77,78.54,78.67,151771.0,77.0782,77.1958,76.9704,77.0978,151771.0
2024-06-20 12:00:00,78.68,78.78,78.63,78.75,101459.0,77.1076,77.2056,77.0586,77.1762,101459.0
2024-06-20 12:30:00,78.75,78.78,78.69,78.7,73200.0,77.1762,77.2056,77.1174,77.1272,73200.0
2024-06-20 13:00:00,78.67,78.78,78.53,78.58,121082.0,77.0978,77.2056,76.9606,77.0096,121082.0
2024-06-20 13:30:00,78.58,78.58,78.46,78.55,112412.0,77.0096,77.0096,76.892,76.9802,112412.0
2024-06-20 14:00:00,78.55,78.63,78.52,78.61,185316.0,76.9802,77.0586,76.9508,77.039,185316.0
2024-06-20 14:30:00,78.62,78.64,78.46,78.49,192033.0,77.0488,77.0684,76.892,76.9214,192033.0
2024-06-20 15:00:00,78.5,78.51,78.33,78.35,185772.0,76.9312,76.941,76.7646,76.7842,185772.0
2024-06-20 15:30:00,78.35,78.58,78.28,78.56,470527.0,76.7842,77.0096,76.7156,76.99,470527.0
2024-06-21 09:30:00,78.44,78.96,78.44,78.92,646129.0,76.8724,77.382,76.8724,77.3428,646129.0
2024-06-21 10:00:00,78.92,79.1,78.89,79.05,153417.0,77.3428,77.5192,77.3134,77.4702,153417.0
2024-06-21 10:30:00,79.05,79.24,79.01,79.15,221791.0,77.4702,77.6564,77.431,77.5682,221791.0
2024-06-21 11:00:00,79.15,79.18,79.02,79.03,363923.0,77.5682,77.5976,77.4408,77.4506,363923.0
2024-06-21 11:30:00,79.02,79.04,78.77,78.78,217317.0,77.4408,77.4604,77.1958,77.2056,217317.0
2024-06-21 12:00:00,78.78,78.95,78.72,78.84,73416.0,77.2056,77.3722,77.1468,77.2644,73416.0
2024-06-21 12:30:00,78.84,78.88,78.79,78.86,61961.0,77.2644,77.3036,77.2154,77.284,61961.0
2024-06-21 13:00:00,78.86,78.96,78.83,78.86,49878.0,77.284,77.382,77.2546,77.284,49878.0
2024-06-21 13:30:00,78.85,78.96,78.81,78.91,66512.0,77.2742,77.382,77.235,77.333,66512.0
2024-06-21 14:00:00,78.9,79.15,78.84,79.09,202622.0,77.3232,77.5682,77.2644,77.5094,202622.0
2024-06-21 14:30:00,79.09,79.09,78.99,79.0,136599.0,77.5094,77.5094,77.4114,77.4212,136599.0
2024-06-21 15:00:00,79.0,79.14,78.99,79.13,195371.0,77.4212,77.5584,77.4114,77.5486,195371.0
2024-06-21 15:30:00,79.13,79.23,78.83,78.88,716442.0,77.5486,77.6466,77.2546,77.3036,716442.0
2024-06-24 09:30:00,79.25,79.46,79.16,79.29,207767.0,77.6662,77.872,77.578,77.7054,207767.0
2024-06-24 10:00:00,79.29,79.42,79.27,79.34,125940.0,77.7054,77.8328,77.6858,77.7544,125940.0
2024-06-24 10:30:00,79.35,79.51,79.34,79.47,244332.0,77.7642,77.921,77.7544,77.8818,244332.0
2024-06-24 11:00:00,79.48,79.56,79.32,79.51,161912.0,77.8916,77.97,77.7348,77.921,161912.0
2024-06-24 11:30:00,79.5,79.56,79.35,79.43,179196.0,77.9112,77.97,77.7642,77.8426,179196.0
2024-06-24 12:00:00,79.44,79.47,79.36,79.44,63903.0,77.8524,77.8818,77.774,77.8524,63903.0
2024-06-24 12:30:00,79.45,79.49,79.39,79.42,45741.0,77.8622,77.9014,77.8034,77.8328,45741.0
2024-06-24 13:00:00,79.41,79.43,79.34,79.4,36386.0,77.823,77.8426,77.7544,77.8132,36386.0
2024-06-24 13:30:00,79.4,79.44,79.37,79.38,53768.0,77.8132,77.8524,77.7838,77.7936,53768.0
2024-06-24 14:00:00,79.37,79.45,79.34,79.4,71491.0,77.7838,77.8622,77.7544,77.8132,71491.0
2024-06-24 14:30:00,79.4,79.41,79.35,79.36,53802.0,77.8132,77.823,77.7642,77.774,53802.0
2024-06-24 15:00:00,79.36,79.36,79.22,79.28,121645.0,77.774,77.774,77.6368,77.6956,121645.0
2024-06-24 15:30:00,79.28,79.46,79.24,79.35,356575.0,77.6956,77.872,77.6564,77.7642,356575.0
2024-06-25 09:30:00,79.59,79.87,79.44,79.64,289003.0,77.9994,78.2738,77.8524,78.0484,289003.0
2024-06-25 10:00:00,79.62,79.81,79.62,79.71,115362.0,78.0288,78.215,78.0288,78.117,115362.0
2024-06-25 10:30:00,79.72,79.74,79.65,79.71,107100.0,78.1268,78.1464,78.0582,78.117,107100.0
2024-06-25 11:00:00,79.72,79.78,79.69,79.73,117950.0,78.1268,78.1856,78.0974,78.1366,117950.0
2024-06-25 11:30:00,79.73,79.78,79.64,79.65,213347.0,78.1366,78.1856,78.0484,78.0582,213347.0
2024-06-25 12:00:00,79.65,79.74,79.64,79.7,118305.0,78.0582,78.1464,78.0484,78.1072,118305.0
2024-06-25 12:30:00,79.69,79.82,79.65,79.77,166689.0,78.0974,78.2248,78.0582,78.1758,166689.0
2024-06-25 13:00:00,79.76,79.81,79.7,79.74,87956.0,78.166,78.215,78.1072,78.1464,87956.0
2024-06-25 13:30:00,79.74,79.79,79.7,79.73,70351.0,78.1464,78.1954,78.1072,78.1366,70351.0
2024-06-25 14:00:00,79.73,79.78,79.69,79.77,81310.0,78.1366,78.1856,78.0974,78.1758,81310.0
2024-06-25 14:30:00,79.76,79.79,79.65,79.71,212833.0,78.166,78.1954,78.0582,78.117,212833.0
2024-06-25 15:00:00,79.71,79.78,79.67,79.75,206657.0,78.117,78.1856,78.0778,78.1562,206657.0
2024-06-25 15:30:00,79.75,79.82,79.69,79.75,264303.0,78.1562,78.2248,78.0974,78.1562,264303.0
2024-06-26 09:30:00,79.16,79.22,78.91,79.11,239222.0,77.578,77.6368,77.333,77.529,239222.0
2024-06-26 10:00:00,79.14,79.21,79.0,79.13,272646.0,77.5584,77.627,77.4212,77.5486,272646.0
2024-06-26 10:30:00,79.14,79.26,79.08,79.13,216994.0,77.5584,77.676,77.4996,77.5486,216994.0
2024-06-26 11:00:00,79.14,79.36,79.07,79.33,176851.0,77.5584,77.774,77.4898,77.7446,176851.0
2024-06-26 11:30:00,79.33,79.51,79.26,79.48,180122.0,77.7446,77.921,77.676,77.8916,180122.0
2024-06-26 12:00:00,79.48,79.62,79.47,79.54,105766.0,77.8916,78.0288,77.8818,77.9504,105766.0
2024-06-26 12:30:00,79.52,79.61,79.47,79.48,123608.0,77.9308,78.019,77.8818,77.8916,123608.0
2024-06-26 13:00:00,79.47,79.53,79.38,79.45,154091.0,77.8818,77.9406,77.7936,77.8622,154091.0
2024-06-26 13:30:00,79.44,79.51,79.4,79.43,45984.0,77.8524,77.921,77.8132,77.8426,45984.0
2024-06-26 14:00:00,79.42,79.44,79.39,79.41,84090.0,77.8328,77.8524,77.8034,77.823,84090.0
2024-06-26 14:30:00,79.41,79.49,79.4,79.41,72473.0,77.823,77.9014,77.8132,77.823,72473.0
2024-06-26 15:00:00,79.41,79.41,79.15,79.17,95987.0,77.823,77.823,77.5682,77.5878,95987.0
2024-06-26 15:30:00,79.16,79.18,79.02,79.08,356926.0,77.578,77.5976,77.4408,77.4996,356926.0
2024-06-27 09:30:00,79.09,79.16,78.83,78.87,150689.0,77.5094,77.578,77.2546,77.2938,150689.0
2024-06-27 10:00:00,78.87,78.95,78.76,78.78,110340.0,77.2938,77.3722,77.186,77.2056,110340.0
2024-06-27 10:30:00,78.79,78.79,78.44,78.46,163415.0,77.2154,77.2154,76.8724,76.892,163415.0
2024-06-27 11:00:00,78.45,78.46,78.11,78.17,241689.0,76.8822,76.892,76.549,76.6078,241689.0
2024-06-27 11:30:00,78.18,78.18,78.01,78.04,135240.0,76.6176,76.6176,76.451,76.4804,135240.0
2024-06-27 12:00:00,78.05,78.12,77.95,78.11,90966.0,76.4902,76.5588,76.3922,76.549,90966.0
2024-06-27 12:30:00,78.11,78.36,78.1,78.31,144460.0,76.549,76.794,76.5392,76.745,144460.0
2024-06-27 13:00:00,78.32,78.4,78.26,78.39,47489.0,76.7548,76.8332,76.696,76.8234,47489.0
2024-06-27 13:30:00,78.39,78.41,78.17,78.18,110577.0,76.8234,76.843,76.6078,76.6176,110577.0
2024-06-27 14:00:00,78.17,78.17,77.99,78.06,109960.0,76.6078,76.6078,76.4314,76.5,109960.0
2024-06-27 14:30:00,78.06,78.2,78.05,78.14,106803.0,76.5,76.6372,76.4902,76.5784,106803.0
2024-06-27 15:00:00,78.14,78.21,78.12,78.18,126345.0,76.5784,76.647,76.5588,76.6176,126345.0
2024-06-27 15:30:00,78.17,78.29,78.12,78.17,415930.0,76.6078,76.7254,76.5588,76.6078,415930.0
2024-06-28 09:30:00,78.67,78.68,78.46,78.5,114784.0,77.0978,77.1076,76.892,76.9312,114784.0
2024-06-28 10:00:00,78.51,78.75,78.46,78.69,115294.0,76.941,77.1762,76.892,77.1174,115294.0
2024-06-28 10:30:00,78.7,78.72,78.35,78.41,345926.0,77.1272,77.1468,76.7842,76.843,345926.0
2024-06-28 11:00:00,78.4,78.44,78.26,78.38,226353.0,76.8332,76.8724,76.696,76.8136,226353.0
2024-06-28 11:30:00,78.38,78.42,78.15,78.28,276255.0,76.8136,76.8528,76.5882,76.7156,276255.0
2024-06-28 12:00:00,78.29,78.52,78.26,78.41,177668.0,76.7254,76.9508,76.696,76.843,177668.0
2024-06-28 12:30:00,78.4,78.44,78.32,78.34,95440.0,76.8332,76.8724,76.7548,76.7744,95440.0
2024-06-28 13:00:00,78.34,78.46,78.29,78.44,67529.0,76.7744,76.892,76.7254,76.8724,67529.0
2024-06-28 13:30:00,78.43,78.45,78.32,78.33,63507.0,76.8626,76.8822,76.7548,76.7646,63507.0
2024-06-28 14:00:00,78.33,78.39,78.19,78.19,65649.0,76.7646,76.8234,76.6274,76.6274,65649.0
2024-06-28 14:30:00,78.19,78.24,78.08,78.11,112323.0,76.6274,76.6764,76.5196,76.549,112323.0
2024-06-28 15:00:00,78.09,78.11,77.96,77.98,138379.0,76.5294,76.549,76.402,76.4216,138379.0
2024-06-28 15:30:00,77.98,78.05,77.83,78.01,597719.0,76.4216,76.4902,76.2746,76.451,597719.0
2024-07-01 09:30:00,77.7,78.67,77.63,78.61,378199.0,76.1472,77.0978,76.0786,77.039,378199.0
2024-07-01 10:00:00,78.63,78.72,78.35,78.4,173092.0,77.0586,77.1468,76.7842,76.8332,173092.0
2024-07-01 10:30:00,78.42,78.42,77.92,78.05,134005.0,76.8528,76.8528,76.3628,76.4902,134005.0
2024-07-01 11:00:00,78.04,78.17,77.91,78.06,165793.0,76.4804,76.6078,76.353,76.5,165793.0
2024-07-01 11:30:00,78.06,78.1,77.86,77.9,129114.0,76.5,76.5392,76.304,76.3432,129114.0
2024-07-01 12:00:00,77.89,78.0,77.81,77.98,38547.0,76.3334,76.4412,76.255,76.4216,38547.0
2024-07-01 12:30:00,77.98,78.1,77.96,78.0,38532.0,76.4216,76.5392,76.402,76.4412,38532.0
2024-07-01 13:00:00,78.0,78.03,77.86,77.86,42183.0,76.4412,76.4706,76.304,76.304,42183.0
2024-07-01 13:30:00,77.87,77.91,77.78,77.81,72514.0,76.3138,76.353,76.2256,76.255,72514.0
2024-07-01 14:00:00,77.8,77.82,77.69,77.7,77558.0,76.2452,76.2648,76.1374,76.1472,77558.0
2024-07-01 14:30:00,77.7,77.73,77.63,77.67,80781.0,76.1472,76.1766,76.0786,76.1178,80781.0
2024-07-01 15:00:00,77.67,77.79,77.63,77.76,128002.0,76.1178,76.2354,76.0786,76.206,128002.0
2024-07-01 15:30:00,77.77,77.98,77.77,77.93,344033.0,76.2158,76.4216,76.2158,76.3726,344033.0
2024-07-02 09:30:00,77.31,77.42,76.59,76.6,254912.0,75.765,75.8728,75.0593,75.0691,254912.0
2024-07-02 10:00:00,76.61,76.76,76.46,76.62,187881.0,75.0789,75.2259,74.9319,75.0887,187881.0
2024-07-02 10:30:00,76.62,76.81,76.54,76.8,178845.0,75.0887,75.2749,75.0103,75.2651,178845.0
2024-07-02 11:00:00,76.78,76.85,76.72,76.82,210214.0,75.2455,75.3141,75.1867,75.2847,210214.0
2024-07-02 11:30:00,76.83,76.99,76.68,76.98,224261.0,75.2945,75.4513,75.1475,75.4415,224261.0
2024-07-02 12:00:00,76.98,77.01,76.88,77.01,62999.0,75.4415,75.4709,75.3435,75.4709,62999.0
2024-07-02 12:30:00,77.01,77.04,76.89,76.92,75930.0,75.4709,75.5003,75.3533,75.3827,75930.0
2024-07-02 13:00:00,76.92,77.01,76.9,76.95,82750.0,75.3827,75.4709,75.3631,75.4121,82750.0
2024-07-02 13:30:00,76.95,77.1,76.92,77.07,62024.0,75.4121,75.5591,75.3827,75.5297,62024.0
2024-07-02 14:00:00,77.07,77.08,77.01,77.03,60750.0,75.5297,75.5395,75.4709,75.4905,60750.0
2024-07-02 14:30:00,77.04,77.13,77.03,77.06,56564.0,75.5003,75.5885,75.4905,75.5199,56564.0
2024-07-02 15:00:00,77.07,77.09,76.99,77.06,109522.0,75.5297,75.5493,75.4513,75.5199,109522.0
2024-07-02 15:30:00,77.06,77.07,76.94,77.0,387637.0,75.5199,75.5297,75.4023,75.4611,387637.0
2024-07-03 09:30:00,76.67,76.96,76.66,76.78,332928.0,75.1377,75.4219,75.1279,75.2455,332928.0
2024-07-03 10:00:00,76.81,76.95,76.67,76.83,321401.0,75.2749,75.4121,75.1377,75.2945,321401.0
2024-07-03 10:30:00,76.84,77.01,76.71,76.72,230872.0,75.3043,75.4709,75.1769,75.1867,230872.0
2024-07-03 11:00:00,76.72,76.78,76.49,76.73,249361.0,75.1867,75.2455,74.9613,75.1965,249361.0
2024-07-03 11:30:00,76.72,76.81,76.59,76.65,173256.0,75.1867,75.2749,75.0593,75.1181,173256.0
2024-07-03 12:00:00,76.65,76.84,76.63,76.73,164087.0,75.1181,75.3043,75.0985,75.1965,164087.0
2024-07-03 12:30:00,76.73,76.86,76.72,76.8,276641.0,75.1965,75.3239,75.1867,75.2651,276641.0
2024-07-05 09:30:00,77.35,77.51,76.96,77.01,235901.0,75.8042,75.961,75.4219,75.4709,235901.0
2024-07-05 10:00:00,77.01,77.01,76.77,76.85,137435.0,75.4709,75.4709,75.2357,75.3141,137435.0
2024-07-05 10:30:00,76.83,76.93,76.81,76.89,101210.0,75.2945,75.3925,75.2749,75.3533,101210.0
2024-07-05 11:00:00,76.88,77.11,76.86,77.11,146381.0,75.3435,75.5689,75.3239,75.5689,146381.0
2024-07-05 11:30:00,77.11,77.45,77.05,77.35,121760.0,75.5689,75.9022,75.5101,75.8042,121760.0
2024-07-05 12:00:00,77.34,77.36,77.24,77.26,58573.0,75.7944,75.814,75.6964,75.716,58573.0
2024-07-05 12:30:00,77.25,77.27,77.17,77.17,35066.0,75.7062,75.7258,75.6277,75.6277,35066.0
2024-07-05 13:00:00,77.17,77.3,77.14,77.22,66520.0,75.6277,75.7552,75.5983,75.6768,66520.0
2024-07-05 13:30:00,77.21,77.34,77.2,77.29,46741.0,75.667,75.7944,75.6572,75.7454,46741.0
2024-07-05 14:00:00,77.29,77.3,77.21,77.24,56386.0,75.7454,75.7552,75.667,75.6964,56386.0
2024-07-05 14:30:00,77.23,77.3,77.18,77.22,74430.0,75.6866,75.7552,75.6376,75.6768,74430.0
2024-07-05 15:00:00,77.23,77.3,77.22,77.26,102919.0,75.6866,75.7552,75.6768,75.716,102919.0
2024-07-05 15:30:00,77.25,77.41,77.24,77.34,303962.0,75.7062,75.863,75.6964,75.7944,303962.0
2024-07-08 09:30:00,77.61,77.66,77.41,77.53,227329.0,76.059,76.108,75.863,75.9806,227329.0
2024-07-08 10:00:00,77.53,77.58,77.37,77.5,124142.0,75.9806,76.0296,75.8238,75.9512,124142.0
2024-07-08 10:30:00,77.5,77.64,77.41,77.41,150065.0,75.9512,76.0884,75.863,75.863,150065.0
2024-07-08 11:00:00,77.4,77.42,77.12,77.25,146701.0,75.8532,75.8728,75.5787,75.7062,146701.0
2024-07-08 11:30:00,77.24,77.3,77.1,77.12,111669.0,75.6964,75.7552,75.5591,75.5787,111669.0
2024-07-08 12:00:00,77.13,77.2,77.05,77.18,42457.0,75.5885,75.6572,75.5101,75.6376,42457.0
2024-07-08 12:30:00,77.19,77.36,77.18,77.22,75856.0,75.6474,75.814,75.6376,75.6768,75856.0
2024-07-08 13:00:00,77.22,77.26,77.19,77.26,35711.0,75.6768,75.716,75.6474,75.716,35711.0
2024-07-08 13:30:00,77.26,77.31,77.21,77.23,61330.0,75.716,75.765,75.667,75.6866,61330.0
2024-07-08 14:00:00,77.23,77.25,77.13,77.15,70628.0,75.6866,75.7062,75.5885,75.6081,70628.0
2024-07-08 14:30:00,77.15,77.16,77.04,77.13,122961.0,75.6081,75.6179,75.5003,75.5885,122961.0
2024-07-08 15:00:00,77.13,77.16,77.09,77.09,101113.0,75.5885,75.6179,75.5493,75.5493,101113.0
2024-07-08 15:30:00,77.09,77.19,77.06,77.13,281784.0,75.5493,75.6474,75.5199,75.5885,281784.0
2024-07-09 09:30:00,76.96,76.97,76.65,76.66,135406.0,75.4219,75.4317,75.1181,75.1279,135406.0
2024-07-09 10:00:00,76.7,76.7,76.51,76.53,148098.0,75.1671,75.1671,74.9809,75.0005,148098.0
2024-07-09 10:30:00,76.53,76.72,76.49,76.63,178893.0,75.0005,75.1867,74.9613,75.0985,178893.0
2024-07-09 11:00:00,76.63,76.64,76.41,76.48,115548.0,75.0985,75.1083,74.8829,74.9515,115548.0
2024-07-09 11:30:00,76.47,76.61,76.3,76.59,298591.0,74.9417,75.0789,74.7751,75.0593,298591.0
2024-07-09 12:00:00,76.59,76.66,76.5,76.56,171764.0,75.0593,75.1279,74.9711,75.0299,171764.0
2024-07-09 12:30:00,76.56,76.75,76.52,76.7,176991.0,75.0299,75.2161,74.9907,75.1671,176991.0
2024-07-09 13:00:00,76.71,76.79,76.64,76.67,128275.0,75.1769,75.2553,75.1083,75.1377,128275.0
2024-07-09 13:30:00,76.66,76.72,76.61,76.62,93588.0,75.1279,75.1867,75.0789,75.0887,93588.0
2024-07-09 14:00:00,76.61,76.67,76.49,76.5,206749.0,75.0789,75.1377,74.9613,74.9711,206749.0
2024-07-09 14:30:00,76.5,76.61,76.46,76.52,125823.0,74.9711,75.0789,74.9319,74.9907,125823.0
2024-07-09 15:00:00,76.52,76.53,76.38,76.48,161936.0,74.9907,75.0005,74.8535,74.9515,161936.0
2024-07-09 15:30:00,76.48,76.71,76.46,76.69,333633.0,74.9515,75.1769,74.9319,75.1573,333633.0
2024-07-10 09:30:00,76.97,77.12,76.95,77.04,160274.0,75.4317,75.5787,75.4121,75.5003,160274.0
2024-07-10 10:00:00,77.05,77.42,77.05,77.35,143029.0,75.5101,75.8728,75.5101,75.8042,143029.0
2024-07-10 10:30:00,77.34,77.37,77.26,77.34,117956.0,75.7944,75.8238,75.716,75.7944,117956.0
2024-07-10 11:00:00,77.34,77.52,77.33,77.47,190628.0,75.7944,75.9708,75.7846,75.9218,190628.0
2024-07-10 11:30:00,77.47,77.68,77.37,77.63,270426.0,75.9218,76.1276,75.8238,76.0786,270426.0
2024-07-10 12:00:00,77.63,77.73,77.53,77.7,70712.0,76.0786,76.1766,75.9806,76.1472,70712.0
2024-07-10 12:30:00,77.7,77.78,77.69,77.77,67983.0,76.1472,76.2256,76.1374,76.2158,67983.0
2024-07-10 13:00:00,77.76,77.85,77.72,77.75,89212.0,76.206,76.2942,76.1668,76.1962,89212.0
2024-07-10 13:30:00,77.75,77.78,77.71,77.76,48671.0,76.1962,76.2256,76.157,76.206,48671.0
2024-07-10 14:00:00,77.77,77.78,77.6,77.61,59919.0,76.2158,76.2256,76.0492,76.059,59919.0
2024-07-10 14:30:00,77.62,77.74,77.61,77.73,59122.0,76.0688,76.1864,76.059,76.1766,59122.0
2024-07-10 15:00:00,77.72,77.74,77.6,77.64,138104.0,76.1668,76.1864,76.0492,76.0884,138104.0
2024-07-10 15:30:00,77.64,77.83,77.64,77.76,301944.0,76.0884,76.2746,76.0884,76.206,301944.0
2024-07-11 09:30:00,78.16,78.48,78.14,78.46,146192.0,76.598,76.9116,76.5784,76.892,146192.0
2024-07-11 10:00:00,78.47,78.59,78.26,78.3,165877.0,76.9018,77.0194,76.696,76.7352,165877.0
2024-07-11 10:30:00,78.29,78.4,78.1,78.12,137786.0,76.7254,76.8332,76.5392,76.5588,137786.0
2024-07-11 11:00:00,78.12,78.22,78.02,78.11,194526.0,76.5588,76.6568,76.4608,76.549,194526.0
2024-07-11 11:30:00,78.1,78.3,78.1,78.2,163903.0,76.5392,76.7352,76.5392,76.6372,163903.0
2024-07-11 12:00:00,78.19,78.26,78.11,78.14,81030.0,76.6274,76.696,76.549,76.5784,81030.0
2024-07-11 12:30:00,78.13,78.17,77.98,78.05,68482.0,76.5686,76.6078,76.4216,76.4902,68482.0
2024-07-11 13:00:00,78.05,78.06,77.94,77.98,64613.0,76.4902,76.5,76.3824,76.4216,64613.0
2024-07-11 13:30:00,77.98,77.99,77.88,77.97,80361.0,76.4216,76.4314,76.3236,76.4118,80361.0
2024-07-11 14:00:00,77.98,78.07,77.93,77.94,78778.0,76.4216,76.5098,76.3726,76.3824,78778.0
2024-07-11 14:30:00,77.93,78.04,77.89,77.91,97605.0,76.3726,76.4804,76.3334,76.353,97605.0
2024-07-11 15:00:00,77.9,77.92,77.86,77.88,141441.0,76.3432,76.3628,76.304,76.3236,141441.0
2024-07-11 15:30:00,77.88,77.98,77.86,77.94,454419.0,76.3236,76.4216,76.304,76.3824,454419.0
2024-07-12 09:30:00,79.52,79.54,79.35,79.54,239448.0,77.9308,77.9504,77.7642,77.9504,239448.0
2024-07-12 10:00:00,79.55,79.76,79.49,79.74,207120.0,77.9602,78.166,77.9014,78.1464,207120.0
2024-07-12 10:30:00,79.75,79.79,79.59,79.67,218116.0,78.1562,78.1954,77.9994,78.0778,218116.0
2024-07-12 11:00:00,79.68,79.72,79.58,79.59,197109.0,78.0876,78.1268,77.9896,77.9994,197109.0
2024-07-12 11:30:00,79.58,79.61,79.41,79.41,195678.0,77.9896,78.019,77.823,77.823,195678.0
2024-07-12 12:00:00,79.42,79.47,79.35,79.45,71348.0,77.8328,77.8818,77.7642,77.8622,71348.0
2024-07-12 12:30:00,79.45,79.48,79.4,79.47,55114.0,77.8622,77.8916,77.8132,77.8818,55114.0
2024-07-12 13:00:00,79.47,79.49,79.4,79.48,53733.0,77.8818,77.9014,77.8132,77.8916,53733.0
2024-07-12 13:30:00,79.47,79.62,79.46,79.54,104042.0,77.8818,78.0288,77.872,77.9504,104042.0
2024-07-12 14:00:00,79.54,79.59,79.45,79.47,48070.0,77.9504,77.9994,77.8622,77.8818,48070.0
2024-07-12 14:30:00,79.47,79.51,79.43,79.48,64165.0,77.8818,77.921,77.8426,77.8916,64165.0
2024-07-12 15:00:00,79.47,79.56,79.43,79.46,113203.0,77.8818,77.97,77.8426,77.872,113203.0
2024-07-12 15:30:00,79.45,79.47,79.18,79.25,388564.0,77.8622,77.8818,77.5976,77.6662,388564.0
2024-07-15 09:30:00,79.15,79.15,78.79,78.84,218354.0,77.5682,77.5682,77.2154,77.2644,218354.0
2024-07-15 10:00:00,78.84,78.84,78.58,78.75,149640.0,77.2644,77.2644,77.0096,77.1762,149640.0
2024-07-15 10:30:00,78.75,78.79,78.53,78.58,123437.0,77.1762,77.2154,76.9606,77.0096,123437.0
2024-07-15 11:00:00,78.59,78.7,78.49,78.49,130372.0,77.0194,77.1272,76.9214,76.9214,130372.0
2024-07-15 11:30:00,78.5,78.64,78.45,78.59,87812.0,76.9312,77.0684,76.8822,77.0194,87812.0
2024-07-15 12:00:00,78.57,78.57,78.42,78.48,61301.0,76.9998,76.9998,76.8528,76.9116,61301.0
2024-07-15 12:30:00,78.48,78.5,78.29,78.29,64702.0,76.9116,76.9312,76.7254,76.7254,64702.0
2024-07-15 13:00:00,78.3,78.37,78.22,78.23,52992.0,76.7352,76.8038,76.6568,76.6666,52992.0
2024-07-15 13:30:00,78.23,78.23,78.12,78.19,55393.0,76.6666,76.6666,76.5588,76.6274,55393.0
2024-07-15 14:00:00,78.19,78.35,78.15,78.34,54296.0,76.6274,76.7842,76.5882,76.7744,54296.0
2024-07-15 14:30:00,78.34,78.47,78.34,78.46,66699.0,76.7744,76.9018,76.7744,76.892,66699.0
2024-07-15 15:00:00,78.47,78.47,78.32,78.34,110412.0,76.9018,76.9018,76.7548,76.7744,110412.0
2024-07-15 15:30:00,78.34,78.37,78.04,78.14,482213.0,76.7744,76.8038,76.4804,76.5784,482213.0
2024-07-16 09:30:00,77.97,78.11,77.92,78.0,202018.0,76.4118,76.549,76.3628,76.4412,202018.0
2024-07-16 10:00:00,78.0,78.28,78.0,78.23,159471.0,76.4412,76.7156,76.4412,76.6666,159471.0
2024-07-16 10:30:00,78.23,78.32,78.1,78.2,138986.0,76.6666,76.7548,76.5392,76.6372,138986.0
2024-07-16 11:00:00,78.2,78.29,78.12,78.28,146587.0,76.6372,76.7254,76.5588,76.7156,146587.0
2024-07-16 11:30:00,78.27,78.37,78.17,78.21,213876.0,76.7058,76.8038,76.6078,76.647,213876.0
2024-07-16 12:00:00,78.22,78.37,78.16,78.37,88331.0,76.6568,76.8038,76.598,76.8038,88331.0
2024-07-16 12:30:00,78.37,78.49,78.33,78.45,77946.0,76.8038,76.9214,76.7646,76.8822,77946.0
2024-07-16 13:00:00,78.45,78.55,78.38,78.45,88390.0,76.8822,76.9802,76.8136,76.8822,88390.0
2024-07-16 13:30:00,78.45,78.58,78.43,78.54,84842.0,76.8822,77.0096,76.8626,76.9704,84842.0
2024-07-16 14:00:00,78.55,78.69,78.53,78.54,114799.0,76.9802,77.1174,76.9606,76.9704,114799.0
2024-07-16 14:30:00,78.54,78.64,78.52,78.63,82800.0,76.9704,77.0684,76.9508,77.0586,82800.0
2024-07-16 15:00:00,78.63,78.65,78.51,78.55,120788.0,77.0586,77.0782,76.941,76.9802,120788.0
2024-07-16 15:30:00,78.54,78.62,78.52,78.6,248820.0,76.9704,77.0488,76.9508,77.0292,248820.0
2024-07-17 09:30:00,78.5,79.0,78.5,78.95,161983.0,76.9312,77.4212,76.9312,77.3722,161983.0
2024-07-17 10:00:00,78.95,79.63,78.93,79.49,224721.0,77.3722,78.0386,77.3526,77.9014,224721.0
2024-07-17 10:30:00,79.49,79.49,79.23,79.38,172314.0,77.9014,77.9014,77.6466,77.7936,172314.0
2024-07-17 11:00:00,79.37,79.73,79.35,79.7,198937.0,77.7838,78.1366,77.7642,78.1072,198937.0
2024-07-17 11:30:00,79.72,79.74,79.48,79.63,250727.0,78.1268,78.1464,77.8916,78.0386,250727.0
2024-07-17 12:00:00,79.62,79.67,79.56,79.65,68357.0,78.0288,78.0778,77.97,78.0582,68357.0
2024-07-17 12:30:00,79.66,79.74,79.6,79.67,81437.0,78.068,78.1464,78.0092,78.0778,81437.0
2024-07-17 13:00:00,79.67,79.67,79.49,79.62,68197.0,78.0778,78.0778,77.9014,78.0288,68197.0
2024-07-17 13:30:00,79.62,79.7,79.57,79.59,57452.0,78.0288,78.1072,77.9798,77.9994,57452.0
2024-07-17 14:00:00,79.59,79.71,79.56,79.69,102532.0,77.9994,78.117,77.97,78.0974,102532.0
2024-07-17 14:30:00,79.69,79.79,79.68,79.75,132355.0,78.0974,78.1954,78.0876,78.1562,132355.0
2024-07-17 15:00:00,79.76,79.79,79.65,79.67,143870.0,78.166,78.1954,78.0582,78.0778,143870.0
2024-07-17 15:30:00,79.67,79.83,79.57,79.76,468912.0,78.0778,78.2346,77.9798,78.166,468912.0
2024-07-18 09:30:00,79.95,80.01,79.37,79.46,237784.0,78.3522,78.411,77.7838,77.872,237784.0
2024-07-18 10:00:00,79.46,79.55,79.36,79.45,137977.0,77.872,77.9602,77.774,77.8622,137977.0
2024-07-18 10:30:00,79.45,79.51,78.93,78.98,267880.0,77.8622,77.921,77.3526,77.4016,267880.0
2024-07-18 11:00:00,78.96,78.96,78.59,78.64,201643.0,77.382,77.382,77.0194,77.0684,201643.0
2024-07-18 11:30:00,78.63,78.66,78.39,78.44,221923.0,77.0586,77.088,76.8234,76.8724,221923.0
2024-07-18 12:00:00,78.44,78.53,78.36,78.53,128156.0,76.8724,76.9606,76.794,76.9606,128156.0
2024-07-18 12:30:00,78.52,78.67,78.47,78.47,72923.0,76.9508,77.0978,76.9018,76.9018,72923.0
2024-07-18 13:00:00,78.46,78.63,78.45,78.52,92885.0,76.892,77.0586,76.8822,76.9508,92885.0
2024-07-18 13:30:00,78.52,78.61,78.47,78.5,101981.0,76.9508,77.039,76.9018,76.9312,101981.0
2024-07-18 14:00:00,78.5,78.53,78.42,78.45,96949.0,76.9312,76.9606,76.8528,76.8822,96949.0
2024-07-18 14:30:00,78.45,78.46,78.19,78.36,167189.0,76.8822,76.892,76.6274,76.794,167189.0
2024-07-18 15:00:00,78.36,78.41,78.12,78.17,85412.0,76.794,76.843,76.5588,76.6078,85412.0
2024-07-18 15:30:00,78.17,78.19,77.98,78.05,333087.0,76.6078,76.6274,76.4216,76.4902,333087.0
2024-07-19 09:30:00,78.34,78.43,78.21,78.4,276155.0,76.7744,76.8626,76.647,76.8332,276155.0
2024-07-19 10:00:00,78.41,78.42,78.17,78.23,173971.0,76.843,76.8528,76.6078,76.6666,173971.0
2024-07-19 10:30:00,78.22,78.32,78.19,78.29,113836.0,76.6568,76.7548,76.6274,76.7254,113836.0
2024-07-19 11:00:00,78.3,78.47,78.28,78.29,143857.0,76.7352,76.9018,76.7156,76.7254,143857.0
2024-07-19 11:30:00,78.3,78.34,78.16,78.34,189034.0,76.7352,76.7744,76.598,76.7744,189034.0
2024-07-19 12:00:00,78.34,78.63,78.31,78.5,118857.0,76.7744,77.0586,76.745,76.9312,118857.0
2024-07-19 12:30:00,78.5,78.51,78.42,78.47,47613.0,76.9312,76.941,76.8528,76.9018,47613.0
2024-07-19 13:00:00,78.46,78.64,78.45,78.61,100645.0,76.892,77.0684,76.8822,77.039,100645.0
2024-07-19 13:30:00,78.6,78.7,78.58,78.69,74256.0,77.0292,77.1272,77.0096,77.1174,74256.0
2024-07-19 14:00:00,78.7,78.72,78.58,78.59,34984.0,77.1272,77.1468,77.0096,77.0194,34984.0
2024-07-19 14:30:00,78.59,78.6,78.48,78.58,53291.0,77.0194,77.0292,76.9116,77.0096,53291.0
2024-07-19 15:00:00,78.58,78.76,78.57,78.69,66335.0,77.0096,77.186,76.9998,77.1174,66335.0
2024-07-19 15:30:00,78.69,78.75,78.57,78.72,408920.0,77.1174,77.1762,76.9998,77.1468,408920.0
2024-07-22 09:30:00,79.62,79.81,79.37,79.42,324490.0,78.0288,78.215,77.7838,77.8328,324490.0
2024-07-22 10:00:00,79.43,79.44,79.26,79.31,141793.0,77.8426,77.8524,77.676,77.725,141793.0
2024-07-22 10:30:00,79.31,79.33,79.12,79.29,288527.0,77.725,77.7446,77.5388,77.7054,288527.0
2024-07-22 11:00:00,79.29,79.35,79.13,79.14,184291.0,77.7054,77.7642,77.5486,77.5584,184291.0
2024-07-22 11:30:00,79.15,79.2,78.97,79.03,156782.0,77.5682,77.6172,77.3918,77.4506,156782.0
2024-07-22 12:00:00,79.03,79.06,78.98,79.01,134216.0,77.4506,77.48,77.4016,77.431,134216.0
2024-07-22 12:30:00,79.0,79.19,78.98,79.16,115042.0,77.4212,77.6074,77.4016,77.578,115042.0
2024-07-22 13:00:00,79.16,79.39,79.16,79.35,68020.0,77.578,77.8034,77.578,77.7642,68020.0
2024-07-22 13:30:00,79.34,79.39,79.23,79.23,59729.0,77.7544,77.8034,77.6466,77.6466,59729.0
2024-07-22 14:00:00,79.23,79.33,79.21,79.26,94388.0,77.6466,77.7446,77.627,77.676,94388.0
2024-07-22 14:30:00,79.27,79.39,79.19,79.21,101906.0,77.6858,77.8034,77.6074,77.627,101906.0
2024-07-22 15:00:00,79.2,79.26,79.15,79.25,115169.0,77.6172,77.676,77.5682,77.6662,115169.0
2024-07-22 15:30:00,79.25,79.35,79.12,79.16,378656.0,77.6662,77.7642,77.5388,77.578,378656.0
2024-07-23 09:30:00,78.9,78.9,78.5,78.6,151544.0,77.3232,77.3232,76.9312,77.0292,151544.0
2024-07-23 10:00:00,78.6,78.69,78.58,78.64,69952.0,77.0292,77.1174,77.0096,77.0684,69952.0
2024-07-23 10:30:00,78.62,78.93,78.61,78.63,69258.0,77.0488,77.3526,77.039,77.0586,69258.0
2024-07-23 11:00:00,78.63,78.78,78.62,78.69,119208.0,77.0586,77.2056,77.0488,77.1174,119208.0
2024-07-23 11:30:00,78.7,78.8,78.65,78.79,118849.0,77.1272,77.2252,77.0782,77.2154,118849.0
2024-07-23 12:00:00,78.79,78.94,78.77,78.89,183212.0,77.2154,77.3624,77.1958,77.3134,183212.0
2024-07-23 12:30:00,78.89,78.93,78.84,78.85,69065.0,77.3134,77.3526,77.2644,77.2742,69065.0
2024-07-23 13:00:00,78.84,78.93,78.84,78.91,61561.0,77.2644,77.3526,77.2644,77.333,61561.0
2024-07-23 13:30:00,78.9,79.16,78.89,79.11,206068.0,77.3232,77.578,77.3134,77.529,206068.0
2024-07-23 14:00:00,79.11,79.11,78.95,78.99,51629.0,77.529,77.529,77.3722,77.4114,51629.0
2024-07-23 14:30:00,79.0,79.08,78.99,79.06,54249.0,77.4212,77.4996,77.4114,77.48,54249.0
2024-07-23 15:00:00,79.05,79.17,79.05,79.15,172000.0,77.4702,77.5878,77.4702,77.5682,172000.0
2024-07-23 15:30:00,79.14,79.2,79.08,79.15,642014.0,77.5584,77.6172,77.4996,77.5682,642014.0
2024-07-24 09:30:00,78.55,79.16,78.55,78.99,227454.0,76.9802,77.578,76.9802,77.4114,227454.0
2024-07-24 10:00:00,78.98,79.01,78.79,78.88,163242.0,77.4016,77.431,77.2154,77.3036,163242.0
2024-07-24 10:30:00,78.87,79.1,78.83,79.06,215145.0,77.2938,77.5192,77.2546,77.48,215145.0
2024-07-24 11:00:00,79.05,79.14,78.96,78.98,268337.0,77.4702,77.5584,77.382,77.4016,268337.0
2024-07-24 11:30:00,78.97,79.27,78.92,79.23,139404.0,77.3918,77.6858,77.3428,77.6466,139404.0
2024-07-24 12:00:00,79.24,79.41,79.19,79.41,120753.0,77.6564,77.823,77.6074,77.823,120753.0
2024-07-24 12:30:00,79.41,79.55,79.41,79.54,114991.0,77.823,77.9602,77.823,77.9504,114991.0
2024-07-24 13:00:00,79.53,79.56,79.4,79.4,84687.0,77.9406,77.97,77.8132,77.8132,84687.0
2024-07-24 13:30:00,79.41,79.55,79.39,79.54,155677.0,77.823,77.9602,77.8034,77.9504,155677.0
2024-07-24 14:00:00,79.54,79.58,79.47,79.48,163285.0,77.9504,77.9896,77.8818,77.8916,163285.0
2024-07-24 14:30:00,79.48,79.53,79.29,79.43,297165.0,77.8916,77.9406,77.7054,77.8426,297165.0
2024-07-24 15:00:00,79.44,79.57,79.31,79.56,240183.0,77.8524,77.9798,77.725,77.97,240183.0
2024-07-24 15:30:00,79.57,79.77,79.55,79.73,821010.0,77.9798,78.1758,77.9602,78.1366,821010.0
2024-07-25 09:30:00,76.64,77.21,76.46,76.88,830000.0,75.1083,75.667,74.9319,75.3435,830000.0
2024-07-25 10:00:00,76.87,77.38,76.67,77.38,923865.0,75.3337,75.8336,75.1377,75.8336,923865.0
2024-07-25 10:30:00,77.39,77.39,76.96,77.14,553896.0,75.8434,75.8434,75.4219,75.5983,553896.0
2024-07-25 11:00:00,77.13,77.45,77.08,77.24,336028.0,75.5885,75.9022,75.5395,75.6964,336028.0
2024-07-25 11:30:00,77.26,77.7,77.16,77.69,366936.0,75.716,76.1472,75.6179,76.1374,366936.0
2024-07-25 12:00:00,77.67,77.67,77.47,77.49,198622.0,76.1178,76.1178,75.9218,75.9414,198622.0
2024-07-25 12:30:00,77.49,77.62,77.43,77.59,188881.0,75.9414,76.0688,75.8826,76.0394,188881.0
2024-07-25 13:00:00,77.59,78.02,77.57,77.89,323647.0,76.0394,76.4608,76.0198,76.3334,323647.0
2024-07-25 13:30:00,77.9,77.97,77.77,77.96,404128.0,76.3432,76.4118,76.2158,76.402,404128.0
2024-07-25 14:00:00,77.96,78.13,77.92,77.98,326081.0,76.402,76.5686,76.3628,76.4216,326081.0
2024-07-25 14:30:00,77.98,78.16,77.87,78.12,303811.0,76.4216,76.598,76.3138,76.5588,303811.0
2024-07-25 15:00:00,78.12,78.41,78.0,78.34,398158.0,76.5588,76.843,76.4412,76.7744,398158.0
2024-07-25 15:30:00,78.35,78.66,78.08,78.5,1392875.0,76.7842,77.088,76.5196,76.9312,1392875.0
2024-07-26 09:30:00,78.48,79.45,78.43,79.42,607589.0,76.9116,77.8622,76.8626,77.8328,607589.0
2024-07-26 10:00:00,79.43,79.43,78.86,78.9,376251.0,77.8426,77.8426,77.284,77.3232,376251.0
2024-07-26 10:30:00,78.9,78.9,78.34,78.44,452183.0,77.3232,77.3232,76.7744,76.8724,452183.0
2024-07-26 11:00:00,78.45,78.55,78.35,78.48,258302.0,76.8822,76.9802,76.7842,76.9116,258302.0
2024-07-26 11:30:00,78.48,78.75,78.32,78.72,212106.0,76.9116,77.1762,76.7548,77.1468,212106.0
2024-07-26 12:00:00,78.72,78.93,78.72,78.9,181351.0,77.1468,77.3526,77.1468,77.3232,181351.0
2024-07-26 12:30:00,78.9,79.05,78.81,78.95,111285.0,77.3232,77.4702,77.235,77.3722,111285.0
2024-07-26 13:00:00,78.94,79.02,78.91,78.94,105333.0,77.3624,77.4408,77.333,77.3624,105333.0
2024-07-26 13:30:00,78.92,78.93,78.6,78.74,114795.0,77.3428,77.3526,77.0292,77.1664,114795.0
2024-07-26 14:00:00,78.73,78.79,78.65,78.65,107067.0,77.1566,77.2154,77.0782,77.0782,107067.0
2024-07-26 14:30:00,78.65,78.75,78.49,78.51,90569.0,77.0782,77.1762,76.9214,76.941,90569.0
2024-07-26 15:00:00,78.5,78.51,78.38,78.42,142703.0,76.9312,76.941,76.8136,76.8528,142703.0
2024-07-26 15:30:00,78.42,78.43,78.08,78.15,530923.0,76.8528,76.8626,76.5196,76.5882,530923.0
2024-07-29 09:30:00,80.06,80.12,79.69,79.97,629920.0,78.46,78.5188,78.0974,78.3718,629920.0
2024-07-29 10:00:00,79.96,79.97,79.46,79.48,350282.0,78.362,78.3718,77.872,77.8916,350282.0
2024-07-29 10:30:00,79.47,79.5,79.17,79.39,358158.0,77.8818,77.9112,77.5878,77.8034,358158.0
2024-07-29 11:00:00,79.38,79.49,79.15,79.28,212111.0,77.7936,77.9014,77.5682,77.6956,212111.0
2024-07-29 11:30:00,79.28,79.43,79.14,79.16,350124.0,77.6956,77.8426,77.5584,77.578,350124.0
2024-07-29 12:00:00,79.16,79.2,79.05,79.11,203221.0,77.578,77.6172,77.4702,77.529,203221.0
2024-07-29 12:30:00,79.11,79.18,78.9,78.92,181404.0,77.529,77.5976,77.3232,77.3428,181404.0
2024-07-29 13:00:00,78.92,79.01,78.86,78.88,160391.0,77.3428,77.431,77.284,77.3036,160391.0
2024-07-29 13:30:00,78.87,78.92,78.82,78.84,205637.0,77.2938,77.3428,77.2448,77.2644,205637.0
2024-07-29 14:00:00,78.84,78.95,78.73,78.74,190653.0,77.2644,77.3722,77.1566,77.1664,190653.0
2024-07-29 14:30:00,78.74,78.77,78.62,78.71,213980.0,77.1664,77.1958,77.0488,77.137,213980.0
2024-07-29 15:00:00,78.71,78.83,78.67,78.78,241356.0,77.137,77.2546,77.0978,77.2056,241356.0
2024-07-29 15:30:00,78.77,78.78,78.33,78.36,1434400.0,77.1958,77.2056,76.7646,76.794,1434400.0
2024-07-30 09:30:00,78.66,78.83,78.19,78.73,387537.0,77.088,77.2546,76.6274,77.1566,387537.0
2024-07-30 10:00:00,78.7,78.93,78.57,78.89,318521.0,77.1272,77.3526,76.9998,77.3134,318521.0
2024-07-30 10:30:00,78.88,78.99,78.5,78.5,379402.0,77.3036,77.4114,76.9312,76.9312,379402.0
2024-07-30 11:00:00,78.52,78.64,78.42,78.56,235463.0,76.9508,77.0684,76.8528,76.99,235463.0
2024-07-30 11:30:00,78.56,78.64,77.86,77.91,206909.0,76.99,77.0684,76.304,76.353,206909.0
2024-07-30 12:00:00,77.9,77.97,77.84,77.89,112082.0,76.3432,76.4118,76.2844,76.3334,112082.0
2024-07-30 12:30:00,77.89,77.89,77.68,77.69,87967.0,76.3334,76.3334,76.1276,76.1374,87967.0
2024-07-30 13:00:00,77.7,77.72,77.47,77.67,192364.0,76.1472,76.1668,75.9218,76.1178,192364.0
2024-07-30 13:30:00,77.67,77.74,77.6,77.72,82882.0,76.1178,76.1864,76.0492,76.1668,82882.0
2024-07-30 14:00:00,77.73,77.82,77.69,77.76,162044.0,76.1766,76.2648,76.1374,76.206,162044.0
2024-07-30 14:30:00,77.76,77.78,77.63,77.69,205431.0,76.206,76.2256,76.0786,76.1374,205431.0
2024-07-30 15:00:00,77.69,77.73,77.63,77.65,268143.0,76.1374,76.1766,76.0786,76.0982,268143.0
2024-07-30 15:30:00,77.66,78.02,77.62,77.89,654495.0,76.108,76.4608,76.0688,76.3334,654495.0
2024-07-31 09:30:00,79.13,79.16,78.53,78.56,474041.0,77.5486,77.578,76.9606,76.99,474041.0
2024-07-31 10:00:00,78.56,79.14,78.53,79.12,253524.0,76.99,77.5584,76.9606,77.5388,253524.0
2024-07-31 10:30:00,79.12,79.28,79.02,79.08,274748.0,77.5388,77.6956,77.4408,77.4996,274748.0
2024-07-31 11:00:00,79.08,79.21,79.0,79.07,213703.0,77.4996,77.627,77.4212,77.4898,213703.0
2024-07-31 11:30:00,79.08,79.5,79.06,79.29,343389.0,77.4996,77.9112,77.48,77.7054,343389.0
2024-07-31 12:00:00,79.28,79.48,79.21,79.48,74238.0,77.6956,77.8916,77.627,77.8916,74238.0
2024-07-31 12:30:00,79.48,79.49,79.3,79.31,95548.0,77.8916,77.9014,77.7152,77.725,95548.0
2024-07-31 13:00:00,79.3,79.41,79.26,79.4,71808.0,77.7152,77.823,77.676,77.8132,71808.0
2024-07-31 13:30:00,79.4,79.5,79.29,79.5,106238.0,77.8132,77.9112,77.7054,77.9112,106238.0
2024-07-31 14:00:00,79.51,79.53,79.33,79.38,95688.0,77.921,77.9406,77.7446,77.7936,95688.0
2024-07-31 14:30:00,79.38,79.56,79.38,79.44,143426.0,77.7936,77.97,77.7936,77.8524,143426.0
2024-07-31 15:00:00,79.44,79.47,79.18,79.21,215116.0,77.8524,77.8818,77.5976,77.627,215116.0
2024-07-31 15:30:00,79.22,79.38,79.08,79.16,603596.0,77.6368,77.7936,77.4996,77.578,603596.0
2024-08-01 09:30:00,79.65,80.59,79.62,80.36,482134.0,78.0582,78.9794,78.0288,78.754,482134.0
2024-08-01 10:00:00,80.38,80.44,79.69,79.69,428859.0,78.7736,78.8324,78.0974,78.0974,428859.0
2024-08-01 10:30:00,79.7,79.88,79.62,79.85,288727.0,78.1072,78.2836,78.0288,78.2542,288727.0
2024-08-01 11:00:00,79.86,80.04,79.83,79.95,451945.0,78.264,78.4404,78.2346,78.3522,451945.0
2024-08-01 11:30:00,79.95,80.4,79.94,80.3,378096.0,78.3522,78.7932,78.3424,78.6952,378096.0
2024-08-01 12:00:00,80.31,80.55,80.27,80.38,217296.0,78.705,78.9402,78.6658,78.7736,217296.0
2024-08-01 12:30:00,80.38,80.5,80.26,80.48,199364.0,78.7736,78.8912,78.656,78.8716,199364.0
2024-08-01 13:00:00,80.48,80.61,80.45,80.53,200135.0,78.8716,78.999,78.8422,78.9206,200135.0
2024-08-01 13:30:00,80.53,80.59,80.46,80.58,156295.0,78.9206,78.9794,78.852,78.9696,156295.0
2024-08-01 14:00:00,80.58,80.82,80.56,80.81,222636.0,78.9696,79.2048,78.95,79.195,222636.0
2024-08-01 14:30:00,80.81,81.0,80.8,80.91,255757.0,79.195,79.3812,79.1852,79.293,255757.0
2024-08-01 15:00:00,80.9,81.3,80.87,81.2,303786.0,79.2832,79.6752,79.2538,79.5772,303786.0
2024-08-01 15:30:00,81.2,81.4,81.0,81.2,884803.0,79.5772,79.7732,79.3812,79.5772,884803.0
2024-08-02 09:30:00,81.58,81.96,81.36,81.77,577565.0,79.9496,80.322,79.734,80.1358,577565.0
2024-08-02 10:00:00,81.77,81.99,81.66,81.82,472482.0,80.1358,80.3514,80.028,80.1848,472482.0
2024-08-02 10:30:00,81.81,82.01,81.44,81.45,376099.0,80.175,80.371,79.8124,79.8222,376099.0
2024-08-02 11:00:00,81.45,81.45,80.97,81.0,227151.0,79.8222,79.8222,79.3518,79.3812,227151.0
2024-08-02 11:30:00,80.98,81.34,80.83,81.31,255719.0,79.3616,79.7144,79.2146,79.685,255719.0
2024-08-02 12:00:00,81.27,81.4,81.19,81.34,114941.0,79.6458,79.7732,79.5674,79.7144,114941.0
2024-08-02 12:30:00,81.33,81.46,81.29,81.31,270480.0,79.7046,79.832,79.6654,79.685,270480.0
2024-08-02 13:00:00,81.32,81.38,81.25,81.27,246860.0,79.6948,79.7536,79.6262,79.6458,246860.0
2024-08-02 13:30:00,81.26,81.35,81.16,81.17,162168.0,79.636,79.7242,79.538,79.5478,162168.0
2024-08-02 14:00:00,81.17,81.31,81.08,81.31,209346.0,79.5478,79.685,79.4596,79.685,209346.0
2024-08-02 14:30:00,81.31,81.42,81.24,81.42,269115.0,79.685,79.7928,79.6164,79.7928,269115.0
2024-08-02 15:00:00,81.42,81.67,81.36,81.67,247293.0,79.7928,80.0378,79.734,80.0378,247293.0
2024-08-02 15:30:00,81.67,81.85,81.44,81.83,692409.0,80.0378,80.2142,79.8124,80.1946,692409.0
2024-08-05 09:30:00,78.88,79.66,78.84,78.95,561243.0,77.3036,78.068,77.2644,77.3722,561243.0
2024-08-05 10:00:00,78.99,79.28,78.69,78.69,535698.0,77.4114,77.6956,77.1174,77.1174,535698.0
2024-08-05 10:30:00,78.71,79.32,78.71,79.05,329659.0,77.137,77.7348,77.137,77.4702,329659.0
2024-08-05 11:00:00,79.05,79.61,79.01,79.47,459495.0,77.4702,78.019,77.431,77.8818,459495.0
2024-08-05 11:30:00,79.48,79.94,79.45,79.84,286215.0,77.8916,78.3424,77.8622,78.2444,286215.0
2024-08-05 12:00:00,79.85,80.13,79.79,80.13,134658.0,78.2542,78.5286,78.1954,78.5286,134658.0
2024-08-05 12:30:00,80.12,80.13,79.36,79.44,136805.0,78.5188,78.5286,77.774,77.8524,136805.0
2024-08-05 13:00:00,79.44,79.58,79.33,79.42,132147.0,77.8524,77.9896,77.7446,77.8328,132147.0
2024-08-05 13:30:00,79.42,79.51,79.33,79.38,71256.0,77.8328,77.921,77.7446,77.7936,71256.0
2024-08-05 14:00:00,79.38,79.61,79.33,79.56,134768.0,77.7936,78.019,77.7446,77.97,134768.0
2024-08-05 14:30:00,79.56,79.57,79.34,79.36,146240.0,77.97,77.9798,77.7544,77.774,146240.0
2024-08-05 15:00:00,79.37,79.48,79.31,79.37,251702.0,77.7838,77.8916,77.725,77.7838,251702.0
2024-08-05 15:30:00,79.37,79.4,79.23,79.33,783060.0,77.7838,77.8132,77.6466,77.7446,783060.0
2024-08-06 09:30:00,78.26,78.85,78.22,78.85,491791.0,76.696,77.2742,76.6568,77.2742,491791.0
2024-08-06 10:00:00,78.83,79.23,78.61,79.06,479181.0,77.2546,77.6466,77.039,77.48,479181.0
2024-08-06 10:30:00,79.07,79.58,78.99,79.28,551834.0,77.4898,77.9896,77.4114,77.6956,551834.0
2024-08-06 11:00:00,79.27,79.37,78.99,79.01,330896.0,77.6858,77.7838,77.4114,77.431,330896.0
2024-08-06 11:30:00,79.03,79.39,78.9,79.18,185757.0,77.4506,77.8034,77.3232,77.5976,185757.0
2024-08-06 12:00:00,79.2,79.36,79.06,79.24,86750.0,77.6172,77.774,77.48,77.6564,86750.0
2024-08-06 12:30:00,79.24,79.47,79.22,79.44,67857.0,77.6564,77.8818,77.6368,77.8524,67857.0
2024-08-06 13:00:00,79.44,79.51,79.29,79.51,68169.0,77.8524,77.921,77.7054,77.921,68169.0
2024-08-06 13:30:00,79.52,79.66,79.49,79.58,84884.0,77.9308,78.068,77.9014,77.9896,84884.0
2024-08-06 14:00:00,79.57,79.67,79.41,79.57,58592.0,77.9798,78.0778,77.823,77.9798,58592.0
2024-08-06 14:30:00,79.56,79.72,79.53,79.54,121522.0,77.97,78.1268,77.9406,77.9504,121522.0
2024-08-06 15:00:00,79.53,79.73,79.47,79.66,245589.0,77.9406,78.1366,77.8818,78.068,245589.0
2024-08-06 15:30:00,79.67,79.68,79.23,79.23,570357.0,78.0778,78.0876,77.6466,77.6466,570357.0
2024-08-07 09:30:00,80.6,80.92,80.2,80.88,385188.0,78.9892,79.3028,78.5972,79.2636,385188.0
2024-08-07 10:00:00,80.88,80.97,80.56,80.66,227846.0,79.2636,79.3518,78.95,79.048,227846.0
2024-08-07 10:30:00,80.65,80.89,80.52,80.8,138344.0,79.0382,79.2734,78.9108,79.1852,138344.0
2024-08-07 11:00:00,80.81,80.84,80.59,80.72,139148.0,79.195,79.2244,78.9794,79.1068,139148.0
2024-08-07 11:30:00,80.71,80.99,80.59,80.74,232764.0,79.097,79.3714,78.9794,79.1264,232764.0
2024-08-07 12:00:00,80.76,80.78,80.64,80.71,224177.0,79.146,79.1656,79.0284,79.097,224177.0
2024-08-07 12:30:00,80.71,80.74,80.63,80.68,181093.0,79.097,79.1264,79.0186,79.0676,181093.0
2024-08-07 13:00:00,80.68,80.71,80.4,80.45,465486.0,79.0676,79.097,78.7932,78.8422,465486.0
2024-08-07 13:30:00,80.45,80.71,80.45,80.66,152650.0,78.8422,79.097,78.8422,79.048,152650.0
2024-08-07 14:00:00,80.66,80.68,80.37,80.49,299936.0,79.048,79.0676,78.7638,78.8814,299936.0
2024-08-07 14:30:00,80.49,80.56,80.31,80.47,300264.0,78.8814,78.95,78.705,78.8618,300264.0
2024-08-07 15:00:00,80.47,80.69,80.45,80.65,287685.0,78.8618,79.0774,78.8422,79.0382,287685.0
2024-08-07 15:30:00,80.64,80.75,80.58,80.63,628562.0,79.0284,79.1362,78.9696,79.0186,628562.0
2024-08-08 09:30:00,80.35,80.76,80.13,80.62,549493.0,78.7442,79.146,78.5286,79.0088,549493.0
2024-08-08 10:00:00,80.62,81.15,80.56,81.07,251568.0,79.0088,79.5282,78.95,79.4498,251568.0
2024-08-08 10:30:00,81.07,81.29,81.06,81.19,194104.0,79.4498,79.6654,79.44,79.5674,194104.0
2024-08-08 11:00:00,81.18,81.21,80.97,81.09,309433.0,79.5576,79.587,79.3518,79.4694,309433.0
2024-08-08 11:30:00,81.09,81.49,81.08,81.37,209397.0,79.4694,79.8614,79.4596,79.7438,209397.0
2024-08-08 12:00:00,81.36,81.54,81.29,81.51,76145.0,79.734,79.9104,79.6654,79.881,76145.0
2024-08-08 12:30:00,81.51,81.55,81.37,81.48,85795.0,79.881,79.9202,79.7438,79.8516,85795.0
2024-08-08 13:00:00,81.49,81.58,81.36,81.51,84522.0,79.8614,79.9496,79.734,79.881,84522.0
2024-08-08 13:30:00,81.52,81.66,81.51,81.65,103542.0,79.8908,80.028,79.881,80.0182,103542.0
2024-08-08 14:00:00,81.66,81.88,81.64,81.79,179985.0,80.028,80.2436,80.0084,80.1554,179985.0
2024-08-08 14:30:00,81.79,81.82,81.71,81.73,100979.0,80.1554,80.1848,80.077,80.0966,100979.0
2024-08-08 15:00:00,81.73,81.8,81.67,81.7,181882.0,80.0966,80.1652,80.0378,80.0672,181882.0
2024-08-08 15:30:00,81.7,81.9,81.68,81.85,516640.0,80.0672,80.2632,80.0476,80.2142,516640.0
2024-08-09 09:30:00,81.05,81.17,80.72,81.08,464512.0,79.9194,80.0377,79.594,79.949,464512.0
2024-08-09 10:00:00,81.07,81.3,81.0,81.29,217572.0,79.9391,80.1659,79.8701,80.156,217572.0
2024-08-09 10:30:00,81.29,81.4,81.12,81.38,181504.0,80.156,80.2645,79.9884,80.2448,181504.0
2024-08-09 11:00:00,81.38,81.52,81.32,81.33,183565.0,80.2448,80.3828,80.1856,80.1955,183565.0
2024-08-09 11:30:00,81.33,81.4,81.09,81.09,103026.0,80.1955,80.2645,79.9588,79.9588,103026.0
2024-08-09 12:00:00,81.08,81.23,81.05,81.2,50554.0,79.949,80.0969,79.9194,80.0673,50554.0
2024-08-09 12:30:00,81.21,81.35,81.21,81.32,31222.0,80.0771,80.2152,80.0771,80.1856,31222.0
2024-08-09 13:00:00,81.32,81.41,81.2,81.41,67846.0,80.1856,80.2743,80.0673,80.2743,67846.0
2024-08-09 13:30:00,81.41,81.45,81.19,81.25,71836.0,80.2743,80.3138,80.0574,80.1166,71836.0
2024-08-09 14:00:00,81.25,81.25,81.08,81.09,130862.0,80.1166,80.1166,79.949,79.9588,130862.0
2024-08-09 14:30:00,81.08,81.16,81.0,81.13,129770.0,79.949,80.0278,79.8701,79.9983,129770.0
2024-08-09 15:00:00,81.12,81.23,81.11,81.17,101877.0,79.9884,80.0969,79.9785,80.0377,101877.0
2024-08-09 15:30:00,81.17,81.24,81.13,81.2,321293.0,80.0377,80.1067,79.9983,80.0673,321293.0
2024-08-12 09:30:00,81.6,81.85,81.39,81.76,679935.0,80.4617,80.7082,80.2546,80.6195,679935.0
2024-08-12 10:00:00,81.74,81.86,81.55,81.78,721026.0,80.5997,80.7181,80.4124,80.6392,721026.0
2024-08-12 10:30:00,81.78,82.51,81.77,82.44,1042715.0,80.6392,81.359,80.6293,81.29,1042715.0
2024-08-12 11:00:00,82.44,82.46,82.03,82.07,913931.0,81.29,81.3097,80.8857,80.9251,913931.0
2024-08-12 11:30:00,82.06,82.53,81.99,82.53,515720.0,80.9153,81.3787,80.8463,81.3787,515720.0
2024-08-12 12:00:00,82.53,82.85,82.47,82.73,450239.0,81.3787,81.6943,81.3196,81.5759,450239.0
2024-08-12 12:30:00,82.73,82.91,82.61,82.64,301629.0,81.5759,81.7534,81.4576,81.4872,301629.0
2024-08-12 13:00:00,82.64,82.8,82.55,82.78,231432.0,81.4872,81.645,81.3984,81.6252,231432.0
2024-08-12 13:30:00,82.77,82.8,82.47,82.63,213918.0,81.6154,81.645,81.3196,81.4773,213918.0
2024-08-12 14:00:00,82.63,82.7,82.49,82.53,184908.0,81.4773,81.5464,81.3393,81.3787,184908.0
2024-08-12 14:30:00,82.52,82.64,82.48,82.53,155294.0,81.3689,81.4872,81.3294,81.3787,155294.0
2024-08-12 15:00:00,82.53,82.69,82.51,82.53,204323.0,81.3787,81.5365,81.359,81.3787,204323.0
2024-08-12 15:30:00,82.54,82.59,82.34,82.53,672395.0,81.3886,81.4379,81.1914,81.3787,672395.0
2024-08-13 09:30:00,83.02,83.37,82.97,83.11,537266.0,81.8619,82.207,81.8126,81.9506,537266.0
2024-08-13 10:00:00,83.12,83.27,82.86,83.15,821450.0,81.9605,82.1084,81.7041,81.9901,821450.0
2024-08-13 10:30:00,83.14,83.38,83.06,83.24,502974.0,81.9802,82.2169,81.9013,82.0788,502974.0
2024-08-13 11:00:00,83.25,83.31,83.16,83.2,346734.0,82.0887,82.1478,81.9999,82.0394,346734.0
2024-08-13 11:30:00,83.21,83.29,83.15,83.27,182171.0,82.0492,82.1281,81.9901,82.1084,182171.0
2024-08-13 12:00:00,83.26,83.48,83.17,83.4,332311.0,82.0985,82.3155,82.0098,82.2366,332311.0
2024-08-13 12:30:00,83.4,83.56,83.34,83.5,159742.0,82.2366,82.3944,82.1774,82.3352,159742.0
2024-08-13 13:00:00,83.51,83.59,83.38,83.38,197074.0,82.3451,82.4239,82.2169,82.2169,197074.0
2024-08-13 13:30:00,83.38,83.57,83.36,83.5,280118.0,82.2169,82.4042,82.1971,82.3352,280118.0
2024-08-13 14:00:00,83.5,83.53,83.29,83.38,185372.0,82.3352,82.3648,82.1281,82.2169,185372.0
2024-08-13 14:30:00,83.39,83.43,83.21,83.25,199537.0,82.2267,82.2662,82.0492,82.0887,199537.0
2024-08-13 15:00:00,83.25,83.61,83.24,83.61,375760.0,82.0887,82.4437,82.0788,82.4437,375760.0
2024-08-13 15:30:00,83.61,83.64,83.37,83.38,741965.0,82.4437,82.4732,82.207,82.2169,741965.0
2024-08-14 09:30:00,82.97,83.13,82.63,82.86,500393.0,81.8126,81.9704,81.4773,81.7041,500393.0
2024-08-14 10:00:00,82.86,83.1,82.81,82.98,278947.0,81.7041,81.9408,81.6548,81.8224,278947.0
2024-08-14 10:30:00,82.99,83.18,82.96,83.16,323486.0,81.8323,82.0197,81.8027,81.9999,323486.0
2024-08-14 11:00:00,83.16,83.33,83.15,83.25,371029.0,81.9999,82.1676,81.9901,82.0887,371029.0
2024-08-14 11:30:00,83.24,83.51,83.15,83.48,297353.0,82.0788,82.3451,81.9901,82.3155,297353.0
2024-08-14 12:00:00,83.48,83.49,83.26,83.3,165124.0,82.3155,82.3253,82.0985,82.138,165124.0
2024-08-14 12:30:00,83.29,83.46,83.24,83.45,156069.0,82.1281,82.2958,82.0788,82.2859,156069.0
2024-08-14 13:00:00,83.45,83.45,83.26,83.33,94047.0,82.2859,82.2859,82.0985,82.1676,94047.0
2024-08-14 13:30:00,83.34,83.46,83.25,83.45,118625.0,82.1774,82.2958,82.0887,82.2859,118625.0
2024-08-14 14:00:00,83.44,83.51,83.39,83.49,116605.0,82.276,82.3451,82.2267,82.3253,116605.0
2024-08-14 14:30:00,83.49,83.55,83.45,83.53,119968.0,82.3253,82.3845,82.2859,82.3648,119968.0
2024-08-14 15:00:00,83.53,83.63,83.5,83.62,224945.0,82.3648,82.4634,82.3352,82.4535,224945.0
2024-08-14 15:30:00,83.61,83.79,83.59,83.75,757534.0,82.4437,82.6211,82.4239,82.5817,757534.0
2024-08-15 09:30:00,85.0,85.13,84.41,84.65,389341.0,83.8143,83.9425,83.2325,83.4692,389341.0
2024-08-15 10:00:00,84.65,85.03,84.54,85.0,418922.0,83.4692,83.8439,83.3607,83.8143,418922.0
2024-08-15 10:30:00,85.01,85.16,84.94,85.04,561678.0,83.8241,83.972,83.7551,83.8537,561678.0
2024-08-15 11:00:00,85.05,85.13,84.94,85.0,139288.0,83.8636,83.9425,83.7551,83.8143,139288.0
2024-08-15 11:30:00,84.99,85.16,84.95,85.07,122068.0,83.8044,83.972,83.765,83.8833,122068.0
2024-08-15 12:00:00,85.08,85.14,85.05,85.11,48342.0,83.8932,83.9523,83.8636,83.9227,48342.0
2024-08-15 12:30:00,85.11,85.24,85.08,85.23,169223.0,83.9227,84.0509,83.8932,84.0411,169223.0
2024-08-15 13:00:00,85.24,85.24,85.12,85.12,105209.0,84.0509,84.0509,83.9326,83.9326,105209.0
2024-08-15 13:30:00,85.12,85.3,85.12,85.2,103447.0,83.9326,84.1101,83.9326,84.0115,103447.0
2024-08-15 14:00:00,85.2,85.24,85.13,85.13,99486.0,84.0115,84.0509,83.9425,83.9425,99486.0
2024-08-15 14:30:00,85.14,85.16,85.05,85.05,61137.0,83.9523,83.972,83.8636,83.8636,61137.0
2024-08-15 15:00:00,85.05,85.14,84.97,84.98,190453.0,83.8636,83.9523,83.7847,83.7945,190453.0
2024-08-15 15:30:00,84.97,85.07,84.8,84.92,389308.0,83.7847,83.8833,83.6171,83.7354,389308.0
2024-08-16 09:30:00,85.11,85.12,84.67,84.78,323217.0,83.9227,83.9326,83.4889,83.5973,323217.0
2024-08-16 10:00:00,84.76,84.83,84.64,84.67,142684.0,83.5776,83.6466,83.4593,83.4889,142684.0
2024-08-16 10:30:00,84.66,85.26,84.57,84.61,871289.0,83.479,84.0706,83.3903,83.4297,871289.0
2024-08-16 11:00:00,84.61,84.69,84.5,84.5,160070.0,83.4297,83.5086,83.3212,83.3212,160070.0
2024-08-16 11:30:00,84.5,84.54,84.31,84.31,180868.0,83.3212,83.3607,83.1339,83.1339,180868.0
2024-08-16 12:00:00,84.31,84.32,84.13,84.14,123091.0,83.1339,83.1438,82.9564,82.9663,123091.0
2024-08-16 12:30:00,84.13,84.44,84.13,84.41,127402.0,82.9564,83.2621,82.9564,83.2325,127402.0
2024-08-16 13:00:00,84.42,84.56,84.32,84.55,47377.0,83.2424,83.3804,83.1438,83.3705,47377.0
2024-08-16 13:30:00,84.54,84.59,84.49,84.57,46032.0,83.3607,83.41,83.3114,83.3903,46032.0
2024-08-16 14:00:00,84.56,84.56,84.49,84.5,40817.0,83.3804,83.3804,83.3114,83.3212,40817.0
2024-08-16 14:30:00,84.49,84.55,84.46,84.54,63855.0,83.3114,83.3705,83.2818,83.3607,63855.0
2024-08-16 15:00:00,84.54,84.59,84.35,84.35,97834.0,83.3607,83.41,83.1733,83.1733,97834.0
2024-08-16 15:30:00,84.34,84.45,84.3,84.41,289985.0,83.1635,83.2719,83.124,83.2325,289985.0
2024-08-19 09:30:00,84.64,84.66,84.35,84.65,340413.0,83.4593,83.479,83.1733,83.4692,340413.0
2024-08-19 10:00:00,84.67,85.0,84.66,84.98,187644.0,83.4889,83.8143,83.479,83.7945,187644.0
2024-08-19 10:30:00,84.98,85.19,84.97,85.09,557180.0,83.7945,84.0016,83.7847,83.903,557180.0
2024-08-19 11:00:00,85.09,85.1,84.82,84.89,169265.0,83.903,83.9129,83.6368,83.7058,169265.0
2024-08-19 11:30:00,84.92,85.1,84.88,84.97,105385.0,83.7354,83.9129,83.6959,83.7847,105385.0
2024-08-19 12:00:00,84.97,84.99,84.9,84.95,55155.0,83.7847,83.8044,83.7157,83.765,55155.0
2024-08-19 12:30:00,84.95,84.96,84.84,84.91,41994.0,83.765,83.7748,83.6565,83.7255,41994.0
2024-08-19 13:00:00,84.9,84.94,84.78,84.84,66919.0,83.7157,83.7551,83.5973,83.6565,66919.0
2024-08-19 13:30:00,84.84,84.88,84.7,84.73,79806.0,83.6565,83.6959,83.5185,83.548,79806.0
2024-08-19 14:00:00,84.72,84.79,84.64,84.66,110788.0,83.5382,83.6072,83.4593,83.479,110788.0
2024-08-19 14:30:00,84.67,84.76,84.66,84.7,71186.0,83.4889,83.5776,83.479,83.5185,71186.0
2024-08-19 15:00:00,84.7,84.75,84.65,84.67,103412.0,83.5185,83.5678,83.4692,83.4889,103412.0
2024-08-19 15:30:00,84.66,84.8,84.59,84.78,319673.0,83.479,83.6171,83.41,83.5973,319673.0
2024-08-20 09:30:00,85.18,85.58,85.07,85.56,197049.0,83.9918,84.3862,83.8833,84.3665,197049.0
2024-08-20 10:00:00,85.53,85.6,85.34,85.51,130642.0,84.3369,84.4059,84.1495,84.3172,130642.0
2024-08-20 10:30:00,85.5,85.63,85.41,85.59,100992.0,84.3073,84.4355,84.2185,84.396,100992.0
2024-08-20 11:00:00,85.59,85.65,85.47,85.48,111943.0,84.396,84.4552,84.2777,84.2876,111943.0
2024-08-20 11:30:00,85.48,85.55,85.21,85.34,155705.0,84.2876,84.3566,84.0213,84.1495,155705.0
2024-08-20 12:00:00,85.34,85.39,85.28,85.33,92744.0,84.1495,84.1988,84.0904,84.1397,92744.0
2024-08-20 12:30:00,85.33,85.35,85.18,85.18,58649.0,84.1397,84.1594,83.9918,83.9918,58649.0
2024-08-20 13:00:00,85.18,85.21,85.13,85.17,51253.0,83.9918,84.0213,83.9425,83.9819,51253.0
2024-08-20 13:30:00,85.16,85.18,85.06,85.12,59287.0,83.972,83.9918,83.8734,83.9326,59287.0
2024-08-20 14:00:00,85.12,85.24,85.07,85.17,65317.0,83.9326,84.0509,83.8833,83.9819,65317.0
2024-08-20 14:30:00,85.17,85.18,85.09,85.15,62357.0,83.9819,83.9918,83.903,83.9622,62357.0
2024-08-20 15:00:00,85.15,85.18,85.05,85.15,147783.0,83.9622,83.9918,83.8636,83.9622,147783.0
2024-08-20 15:30:00,85.15,85.22,85.09,85.13,407779.0,83.9622,84.0312,83.903,83.9425,407779.0
2024-08-21 09:30:00,85.04,85.06,84.88,84.99,115081.0,83.8537,83.8734,83.6959,83.8044,115081.0
2024-08-21 10:00:00,84.99,85.01,84.72,84.83,131301.0,83.8044,83.8241,83.5382,83.6466,131301.0
2024-08-21 10:30:00,84.83,84.95,84.67,84.78,122739.0,83.6466,83.765,83.4889,83.5973,122739.0
2024-08-21 11:00:00,84.77,84.96,84.69,84.93,81497.0,83.5875,83.7748,83.5086,83.7452,81497.0
2024-08-21 11:30:00,84.91,85.15,84.85,85.07,212683.0,83.7255,83.9622,83.6664,83.8833,212683.0
2024-08-21 12:00:00,85.06,85.12,84.95,85.04,147037.0,83.8734,83.9326,83.765,83.8537,147037.0
2024-08-21 12:30:00,85.04,85.15,84.97,85.15,114341.0,83.8537,83.9622,83.7847,83.9622,114341.0
2024-08-21 13:00:00,85.15,85.2,85.06,85.19,88282.0,83.9622,84.0115,83.8734,84.0016,88282.0
2024-08-21 13:30:00,85.18,85.27,85.16,85.22,48390.0,83.9918,84.0805,83.972,84.0312,48390.0
2024-08-21 14:00:00,85.23,85.45,85.23,85.44,52335.0,84.0411,84.258,84.0411,84.2481,52335.0
2024-08-21 14:30:00,85.45,85.48,85.25,85.29,124593.0,84.258,84.2876,84.0608,84.1002,124593.0
2024-08-21 15:00:00,85.29,85.53,85.24,85.52,516736.0,84.1002,84.3369,84.0509,84.327,516736.0
2024-08-21 15:30:00,85.52,85.61,85.44,85.55,591060.0,84.327,84.4158,84.2481,84.3566,591060.0
2024-08-22 09:30:00,85.87,85.98,85.33,85.6,263826.0,84.6721,84.7806,84.1397,84.4059,263826.0
2024-08-22 10:00:00,85.61,85.64,85.27,85.36,172992.0,84.4158,84.4453,84.0805,84.1692,172992.0
2024-08-22 10:30:00,85.35,85.41,85.26,85.39,83457.0,84.1594,84.2185,84.0706,84.1988,83457.0
2024-08-22 11:00:00,85.39,85.4,85.2,85.22,51405.0,84.1988,84.2087,84.0115,84.0312,51405.0
2024-08-22 11:30:00,85.23,85.38,85.16,85.32,99712.0,84.0411,84.189,83.972,84.1298,99712.0
2024-08-22 12:00:00,85.31,85.5,85.3,85.45,35039.0,84.1199,84.3073,84.1101,84.258,35039.0
2024-08-22 12:30:00,85.47,85.51,85.24,85.3,39021.0,84.2777,84.3172,84.0509,84.1101,39021.0
2024-08-22 13:00:00,85.3,85.45,85.26,85.37,53405.0,84.1101,84.258,84.0706,84.1791,53405.0
2024-08-22 13:30:00,85.37,85.59,85.28,85.59,312382.0,84.1791,84.396,84.0904,84.396,312382.0
2024-08-22 14:00:00,85.59,85.71,85.49,85.67,126848.0,84.396,84.5144,84.2974,84.4749,126848.0
2024-08-22 14:30:00,85.67,85.71,85.59,85.63,86567.0,84.4749,84.5144,84.396,84.4355,86567.0
2024-08-22 15:00:00,85.63,85.8,85.58,85.8,230438.0,84.4355,84.6031,84.3862,84.6031,230438.0
2024-08-22 15:30:00,85.8,86.04,85.7,85.89,1584982.0,84.6031,84.8398,84.5045,84.6919,1584982.0
2024-08-23 09:30:00,86.22,86.32,85.86,86.02,187491.0,85.0172,85.1159,84.6623,84.82,187491.0
2024-08-23 10:00:00,86.04,86.49,86.02,86.4,206563.0,84.8398,85.2835,84.82,85.1947,206563.0
2024-08-23 10:30:00,86.41,86.42,86.17,86.36,223511.0,85.2046,85.2145,84.9679,85.1553,223511.0
2024-08-23 11:00:00,86.35,86.64,86.28,86.61,176869.0,85.1454,85.4314,85.0764,85.4018,176869.0
2024-08-23 11:30:00,86.57,86.62,86.33,86.37,152049.0,85.3624,85.4117,85.1257,85.1652,152049.0
2024-08-23 12:00:00,86.36,86.46,86.22,86.4,69265.0,85.1553,85.2539,85.0172,85.1947,69265.0
2024-08-23 12:30:00,86.4,86.56,86.36,86.47,99637.0,85.1947,85.3525,85.1553,85.2638,99637.0
2024-08-23 13:00:00,86.48,86.52,86.38,86.5,57351.0,85.2736,85.3131,85.175,85.2933,57351.0
2024-08-23 13:30:00,86.5,86.63,86.49,86.62,68537.0,85.2933,85.4215,85.2835,85.4117,68537.0
2024-08-23 14:00:00,86.63,86.63,86.56,86.59,56345.0,85.4215,85.4215,85.3525,85.3821,56345.0
2024-08-23 14:30:00,86.59,86.67,86.57,86.64,51845.0,85.3821,85.461,85.3624,85.4314,51845.0
2024-08-23 15:00:00,86.64,86.81,86.59,86.79,112841.0,85.4314,85.599,85.3821,85.5793,112841.0
2024-08-23 15:30:00,86.79,86.88,86.62,86.66,343893.0,85.5793,85.668,85.4117,85.4511,343893.0
2024-08-26 09:30:00,86.38,86.75,86.36,86.74,159641.0,85.175,85.5399,85.1553,85.53,159641.0
2024-08-26 10:00:00,86.73,86.84,86.58,86.67,204815.0,85.5201,85.6286,85.3722,85.461,204815.0
2024-08-26 10:30:00,86.69,86.75,86.52,86.64,67192.0,85.4807,85.5399,85.3131,85.4314,67192.0
2024-08-26 11:00:00,86.64,86.67,86.43,86.48,108447.0,85.4314,85.461,85.2243,85.2736,108447.0
2024-08-26 11:30:00,86.48,86.63,86.43,86.56,110199.0,85.2736,85.4215,85.2243,85.3525,110199.0
2024-08-26 12:00:00,86.56,86.63,86.54,86.63,60717.0,85.3525,85.4215,85.3328,85.4215,60717.0
2024-08-26 12:30:00,86.63,86.65,86.54,86.61,58759.0,85.4215,85.4413,85.3328,85.4018,58759.0
2024-08-26 13:00:00,86.61,86.78,86.59,86.73,87874.0,85.4018,85.5694,85.3821,85.5201,87874.0
2024-08-26 13:30:00,86.73,86.77,86.63,86.73,120972.0,85.5201,85.5596,85.4215,85.5201,120972.0
2024-08-26 14:00:00,86.72,86.73,86.55,86.64,137030.0,85.5103,85.5201,85.3426,85.4314,137030.0
2024-08-26 14:30:00,86.63,86.67,86.56,86.63,60913.0,85.4215,85.461,85.3525,85.4215,60913.0
2024-08-26 15:00:00,86.63,86.7,86.59,86.64,110965.0,85.4215,85.4906,85.3821,85.4314,110965.0
2024-08-26 15:30:00,86.64,86.67,86.57,86.59,329336.0,85.4314,85.461,85.3624,85.3821,329336.0
2024-08-27 09:30:00,87.22,87.28,86.95,87.09,350285.0,86.0033,86.0625,85.7371,85.8751,350285.0
2024-08-27 10:00:00,87.11,87.18,86.95,87.15,200397.0,85.8948,85.9639,85.7371,85.9343,200397.0
2024-08-27 10:30:00,87.15,87.16,87.02,87.07,73851.0,85.9343,85.9441,85.8061,85.8554,73851.0
2024-08-27 11:00:00,87.08,87.11,86.97,87.03,108241.0,85.8653,85.8948,85.7568,85.816,108241.0
2024-08-27 11:30:00,87.01,87.05,86.82,86.84,127591.0,85.7962,85.8357,85.6089,85.6286,127591.0
2024-08-27 12:00:00,86.84,86.9,86.8,86.83,68396.0,85.6286,85.6878,85.5892,85.6187,68396.0
2024-08-27 12:30:00,86.83,86.88,86.76,86.87,52318.0,85.6187,85.668,85.5497,85.6582,52318.0
2024-08-27 13:00:00,86.87,86.98,86.83,86.98,55363.0,85.6582,85.7666,85.6187,85.7666,55363.0
2024-08-27 13:30:00,86.98,87.0,86.91,86.99,65875.0,85.7666,85.7864,85.6976,85.7765,65875.0
2024-08-27 14:00:00,87.0,87.11,86.97,87.02,75619.0,85.7864,85.8948,85.7568,85.8061,75619.0
2024-08-27 14:30:00,87.03,87.14,87.01,87.11,40421.0,85.816,85.9244,85.7962,85.8948,40421.0
2024-08-27 15:00:00,87.1,87.15,87.04,87.12,75834.0,85.885,85.9343,85.8258,85.9047,75834.0
2024-08-27 15:30:00,87.11,87.25,87.09,87.22,258277.0,85.8948,86.0329,85.8751,86.0033,258277.0
2024-08-28 09:30:00,87.22,87.45,87.13,87.35,118831.0,86.0033,86.2301,85.9146,86.1315,118831.0
2024-08-28 10:00:00,87.36,87.55,87.32,87.32,110139.0,86.1413,86.3287,86.1019,86.1019,110139.0
2024-08-28 10:30:00,87.32,87.33,87.2,87.22,148384.0,86.1019,86.1118,85.9836,86.0033,148384.0
2024-08-28 11:00:00,87.22,87.23,87.01,87.05,254337.0,86.0033,86.0132,85.7962,85.8357,254337.0
2024-08-28 11:30:00,87.04,87.19,87.04,87.18,283761.0,85.8258,85.9737,85.8258,85.9639,283761.0
2024-08-28 12:00:00,87.18,87.28,87.1,87.2,94008.0,85.9639,86.0625,85.885,85.9836,94008.0
2024-08-28 12:30:00,87.2,87.33,87.18,87.28,47821.0,85.9836,86.1118,85.9639,86.0625,47821.0
2024-08-28 13:00:00,87.28,87.31,87.19,87.3,57251.0,86.0625,86.092,85.9737,86.0822,57251.0
2024-08-28 13:30:00,87.29,87.35,87.03,87.04,92188.0,86.0723,86.1315,85.816,85.8258,92188.0
2024-08-28 14:00:00,87.04,87.2,87.01,87.09,87861.0,85.8258,85.9836,85.7962,85.8751,87861.0
2024-08-28 14:30:00,87.08,87.29,87.05,87.29,85659.0,85.8653,86.0723,85.8357,86.0723,85659.0
2024-08-28 15:00:00,87.29,87.33,87.17,87.28,119916.0,86.0723,86.1118,85.954,86.0625,119916.0
2024-08-28 15:30:00,87.28,87.44,87.25,87.36,359190.0,86.0625,86.2202,86.0329,86.1413,359190.0
2024-08-29 09:30:00,87.2,87.29,86.93,86.93,205450.0,85.9836,86.0723,85.7173,85.7173,205450.0
2024-08-29 10:00:00,86.93,87.32,86.93,87.29,192880.0,85.7173,86.1019,85.7173,86.0723,192880.0
2024-08-29 10:30:00,87.29,87.43,87.25,87.4,118042.0,86.0723,86.2104,86.0329,86.1808,118042.0
2024-08-29 11:00:00,87.43,87.5,87.27,87.29,120260.0,86.2104,86.2794,86.0526,86.0723,120260.0
2024-08-29 11:30:00,87.29,87.49,87.29,87.46,148395.0,86.0723,86.2695,86.0723,86.24,148395.0
2024-08-29 12:00:00,87.45,87.57,87.44,87.55,49846.0,86.2301,86.3484,86.2202,86.3287,49846.0
2024-08-29 12:30:00,87.53,87.62,87.52,87.56,42521.0,86.309,86.3977,86.2991,86.3386,42521.0
2024-08-29 13:00:00,87.55,87.55,87.42,87.53,43363.0,86.3287,86.3287,86.2005,86.309,43363.0
2024-08-29 13:30:00,87.52,87.62,87.52,87.61,49252.0,86.2991,86.3977,86.2991,86.3879,49252.0
2024-08-29 14:00:00,87.61,87.61,87.46,87.47,75129.0,86.3879,86.3879,86.24,86.2498,75129.0
2024-08-29 14:30:00,87.46,87.48,87.21,87.34,138412.0,86.24,86.2597,85.9934,86.1216,138412.0
2024-08-29 15:00:00,87.34,87.47,87.24,87.45,146640.0,86.1216,86.2498,86.023,86.2301,146640.0
2024-08-29 15:30:00,87.46,87.5,87.29,87.31,489223.0,86.24,86.2794,86.0723,86.092,489223.0
2024-08-30 09:30:00,87.33,87.51,87.28,87.37,108628.0,86.1118,86.2893,86.0625,86.1512,108628.0
2024-08-30 10:00:00,87.4,87.55,87.35,87.51,101877.0,86.1808,86.3287,86.1315,86.2893,101877.0
2024-08-30 10:30:00,87.51,87.56,87.17,87.17,137721.0,86.2893,86.3386,85.954,85.954,137721.0
2024-08-30 11:00:00,87.17,87.24,87.0,87.01,131612.0,85.954,86.023,85.7864,85.7962,131612.0
2024-08-30 11:30:00,87.01,87.2,86.92,87.13,286267.0,85.7962,85.9836,85.7075,85.9146,286267.0
2024-08-30 12:00:00,87.13,87.25,87.03,87.03,76645.0,85.9146,86.0329,85.816,85.816,76645.0
2024-08-30 12:30:00,87.04,87.16,86.88,87.16,33845.0,85.8258,85.9441,85.668,85.9441,33845.0
2024-08-30 13:00:00,87.16,87.22,87.11,87.11,39388.0,85.9441,86.0033,85.8948,85.8948,39388.0
2024-08-30 13:30:00,87.12,87.21,87.07,87.17,76300.0,85.9047,85.9934,85.8554,85.954,76300.0
2024-08-30 14:00:00,87.17,87.25,87.12,87.21,63067.0,85.954,86.0329,85.9047,85.9934,63067.0
2024-08-30 14:30:00,87.21,87.36,87.21,87.31,50243.0,85.9934,86.1413,85.9934,86.092,50243.0
2024-08-30 15:00:00,87.31,87.37,87.23,87.3,111158.0,86.092,86.1512,86.0132,86.0822,111158.0
2024-08-30 15:30:00,87.3,87.68,87.28,87.63,363127.0,86.0822,86.4569,86.0625,86.4076,363127.0
2024-09-03 09:30:00,87.18,87.25,86.92,87.05,287471.0,85.9639,86.0329,85.7075,85.8357,287471.0
2024-09-03 10:00:00,87.04,87.06,86.61,86.67,188785.0,85.8258,85.8455,85.4018,85.461,188785.0
2024-09-03 10:30:00,86.66,86.72,86.54,86.58,159837.0,85.4511,85.5103,85.3328,85.3722,159837.0
2024-09-03 11:00:00,86.58,86.67,86.38,86.42,175615.0,85.3722,85.461,85.175,85.2145,175615.0
2024-09-03 11:30:00,86.43,86.49,86.16,86.23,130373.0,85.2243,85.2835,84.9581,85.0271,130373.0
2024-09-03 12:00:00,86.22,86.3,86.14,86.18,156192.0,85.0172,85.0961,84.9384,84.9778,156192.0
2024-09-03 12:30:00,86.19,86.19,86.05,86.06,100627.0,84.9877,84.9877,84.8496,84.8595,100627.0
2024-09-03 13:00:00,86.06,86.11,85.92,85.95,147874.0,84.8595,84.9088,84.7214,84.751,147874.0
2024-09-03 13:30:00,85.95,85.95,85.67,85.7,164892.0,84.751,84.751,84.4749,84.5045,164892.0
2024-09-03 14:00:00,85.7,85.79,85.58,85.73,170242.0,84.5045,84.5932,84.3862,84.5341,170242.0
2024-09-03 14:30:00,85.72,85.81,85.61,85.64,176969.0,84.5242,84.613,84.4158,84.4453,176969.0
2024-09-03 15:00:00,85.63,85.85,85.58,85.77,197184.0,84.4355,84.6524,84.3862,84.5735,197184.0
2024-09-03 15:30:00,85.77,85.78,85.38,85.72,759006.0,84.5735,84.5834,84.189,84.5242,759006.0
2024-09-04 09:30:00,85.57,85.92,85.55,85.88,710728.0,84.3763,84.7214,84.3566,84.682,710728.0
2024-09-04 10:00:00,85.87,85.99,85.74,85.83,416408.0,84.6721,84.7905,84.5439,84.6327,416408.0
2024-09-04 10:30:00,85.83,85.93,85.71,85.87,158378.0,84.6327,84.7313,84.5144,84.6721,158378.0
2024-09-04 11:00:00,85.87,85.9,85.57,85.59,293922.0,84.6721,84.7017,84.3763,84.396,293922.0
2024-09-04 11:30:00,85.6,85.83,85.53,85.73,205477.0,84.4059,84.6327,84.3369,84.5341,205477.0
2024-09-04 12:00:00,85.72,85.74,85.61,85.67,68081.0,84.5242,84.5439,84.4158,84.4749,68081.0
2024-09-04 12:30:00,85.67,85.79,85.62,85.78,68308.0,84.4749,84.5932,84.4256,84.5834,68308.0
2024-09-04 13:00:00,85.77,85.77,85.54,85.6,272834.0,84.5735,84.5735,84.3467,84.4059,272834.0
2024-09-04 13:30:00,85.6,85.63,85.47,85.51,72746.0,84.4059,84.4355,84.2777,84.3172,72746.0
2024-09-04 14:00:00,85.51,85.65,85.51,85.63,150107.0,84.3172,84.4552,84.3172,84.4355,150107.0
2024-09-04 14:30:00,85.63,85.68,85.55,85.58,308954.0,84.4355,84.4848,84.3566,84.3862,308954.0
2024-09-04 15:00:00,85.58,85.84,85.56,85.74,232814.0,84.3862,84.6426,84.3665,84.5439,232814.0
2024-09-04 15:30:00,85.73,85.88,85.72,85.73,644394.0,84.5341,84.682,84.5242,84.5341,644394.0
2024-09-05 09:30:00,83.99,84.03,83.39,83.77,846536.0,82.8184,82.8578,82.2267,82.6014,846536.0
2024-09-05 10:00:00,83.76,83.8,83.32,83.38,582552.0,82.5916,82.631,82.1577,82.2169,582552.0
2024-09-05 10:30:00,83.39,83.62,82.8,82.86,557826.0,82.2267,82.4535,81.645,81.7041,557826.0
2024-09-05 11:00:00,82.86,83.07,82.69,82.72,462768.0,81.7041,81.9112,81.5365,81.5661,462768.0
2024-09-05 11:30:00,82.69,82.86,82.46,82.76,520193.0,81.5365,81.7041,81.3097,81.6055,520193.0
2024-09-05 12:00:00,82.75,82.97,82.7,82.92,109694.0,81.5957,81.8126,81.5464,81.7633,109694.0
2024-09-05 12:30:00,82.92,82.99,82.75,82.93,178999.0,81.7633,81.8323,81.5957,81.7731,178999.0
2024-09-05 13:00:00,82.92,82.99,82.82,82.87,163431.0,81.7633,81.8323,81.6647,81.714,163431.0
2024-09-05 13:30:00,82.86,83.08,82.84,83.07,119712.0,81.7041,81.9211,81.6844,81.9112,119712.0
2024-09-05 14:00:00,83.07,83.24,83.07,83.2,134594.0,81.9112,82.0788,81.9112,82.0394,134594.0
2024-09-05 14:30:00,83.19,83.36,83.17,83.26,121549.0,82.0295,82.1971,82.0098,82.0985,121549.0
2024-09-05 15:00:00,83.26,83.31,82.84,82.92,446895.0,82.0985,82.1478,81.6844,81.7633,446895.0
2024-09-05 15:30:00,82.92,83.02,82.79,82.98,828169.0,81.7633,81.8619,81.6351,81.8224,828169.0
2024-09-06 09:30:00,84.02,84.3,83.37,83.42,582514.0,82.8479,83.124,82.207,82.2563,582514.0
2024-09-06 10:00:00,83.42,83.66,83.33,83.36,587953.0,82.2563,82.493,82.1676,82.1971,587953.0
2024-09-06 10:30:00,83.37,83.5,83.14,83.16,290265.0,82.207,82.3352,81.9802,81.9999,290265.0
2024-09-06 11:00:00,83.17,83.51,83.06,83.11,277415.0,82.0098,82.3451,81.9013,81.9506,277415.0
2024-09-06 11:30:00,83.11,83.28,83.01,83.07,147401.0,81.9506,82.1183,81.852,81.9112,147401.0
2024-09-06 12:00:00,83.06,83.14,82.93,83.03,140208.0,81.9013,81.9802,81.7731,81.8717,140208.0
2024-09-06 12:30:00,83.02,83.14,82.97,83.1,70022.0,81.8619,81.9802,81.8126,81.9408,70022.0
2024-09-06 13:00:00,83.1,83.22,83.07,83.12,93684.0,81.9408,82.0591,81.9112,81.9605,93684.0
2024-09-06 13:30:00,83.11,83.33,83.07,83.3,89747.0,81.9506,82.1676,81.9112,82.138,89747.0
2024-09-06 14:00:00,83.31,83.34,83.11,83.2,118314.0,82.1478,82.1774,81.9506,82.0394,118314.0
2024-09-06 14:30:00,83.19,83.26,83.13,83.2,124705.0,82.0295,82.0985,81.9704,82.0394,124705.0
2024-09-06 15:00:00,83.2,83.24,83.08,83.22,254738.0,82.0394,82.0788,81.9211,82.0591,254738.0
2024-09-06 15:30:00,83.21,83.27,82.95,83.07,797064.0,82.0492,82.1084,81.7929,81.9112,797064.0
2024-09-09 09:30:00,82.21,82.61,82.21,82.54,647505.0,81.0632,81.4576,81.0632,81.3886,647505.0
2024-09-09 10:00:00,82.54,82.88,82.5,82.79,292268.0,81.3886,81.7238,81.3491,81.6351,292268.0
2024-09-09 10:30:00,82.78,83.16,82.68,83.12,184717.0,81.6252,81.9999,81.5266,81.9605,184717.0
2024-09-09 11:00:00,83.13,83.2,82.92,82.96,232009.0,81.9704,82.0394,81.7633,81.8027,232009.0
2024-09-09 11:30:00,82.97,83.43,82.96,83.23,156998.0,81.8126,82.2662,81.8027,82.069,156998.0
2024-09-09 12:00:00,83.23,83.23,83.08,83.17,56318.0,82.069,82.069,81.9211,82.0098,56318.0
2024-09-09 12:30:00,83.17,83.42,83.16,83.4,60089.0,82.0098,82.2563,81.9999,82.2366,60089.0
2024-09-09 13:00:00,83.4,83.43,83.11,83.2,126880.0,82.2366,82.2662,81.9506,82.0394,126880.0
2024-09-09 13:30:00,83.19,83.24,78.94,80.95,1819024.0,82.0295,82.0788,77.8388,79.8208,1819024.0
2024-09-09 14:00:00,80.97,81.18,80.22,80.77,932803.0,79.8405,80.0476,79.1009,79.6433,932803.0
2024-09-09 14:30:00,80.78,81.19,80.62,81.14,779764.0,79.6531,80.0574,79.4954,80.0081,779764.0
2024-09-09 15:00:00,81.15,81.27,80.95,81.03,591196.0,80.018,80.1363,79.8208,79.8996,591196.0
2024-09-09 15:30:00,81.04,81.15,80.71,80.88,1344754.0,79.9095,80.018,79.5841,79.7517,1344754.0
2024-09-10 09:30:00,79.96,80.6,79.85,80.36,744334.0,78.8446,79.4756,78.7361,79.239,744334.0
2024-09-10 10:00:00,80.37,80.9,80.12,80.68,585441.0,79.2489,79.7715,79.0023,79.5545,585441.0
2024-09-10 10:30:00,80.68,80.84,80.46,80.81,353105.0,79.5545,79.7123,79.3376,79.6827,353105.0
2024-09-10 11:00:00,80.81,81.27,80.78,81.23,318387.0,79.6827,80.1363,79.6531,80.0969,318387.0
2024-09-10 11:30:00,81.25,81.3,80.71,80.72,328501.0,80.1166,80.1659,79.5841,79.594,328501.0
2024-09-10 12:00:00,80.71,80.95,80.69,80.8,198531.0,79.5841,79.8208,79.5644,79.6729,198531.0
2024-09-10 12:30:00,80.79,81.02,80.78,80.91,102705.0,79.663,79.8898,79.6531,79.7813,102705.0
2024-09-10 13:00:00,80.91,81.08,80.9,81.01,167831.0,79.7813,79.949,79.7715,79.8799,167831.0
2024-09-10 13:30:00,81.01,81.2,80.93,81.04,609820.0,79.8799,80.0673,79.801,79.9095,609820.0
2024-09-10 14:00:00,81.04,81.13,80.89,80.94,219654.0,79.9095,79.9983,79.7616,79.8109,219654.0
2024-09-10 14:30:00,80.94,81.06,80.93,81.01,212208.0,79.8109,79.9292,79.801,79.8799,212208.0
2024-09-10 15:00:00,81.01,81.2,80.98,81.09,238453.0,79.8799,80.0673,79.8503,79.9588,238453.0
2024-09-10 15:30:00,81.09,81.21,81.02,81.16,791057.0,79.9588,80.0771,79.8898,80.0278,791057.0
2024-09-11 09:30:00,80.46,80.7,80.19,80.21,273781.0,79.3376,79.5743,79.0714,79.0911,273781.0
2024-09-11 10:00:00,80.2,80.26,79.8,79.91,195864.0,79.0812,79.1404,78.6868,78.7953,195864.0
2024-09-11 10:30:00,79.91,79.92,79.73,79.85,202771.0,78.7953,78.8051,78.6178,78.7361,202771.0
2024-09-11 11:00:00,79.86,80.31,79.81,80.2,121766.0,78.746,79.1897,78.6967,79.0812,121766.0
2024-09-11 11:30:00,80.21,80.29,79.96,80.08,170423.0,79.0911,79.17,78.8446,78.9629,170423.0
2024-09-11 12:00:00,80.08,80.28,80.01,80.26,136731.0,78.9629,79.1601,78.8939,79.1404,136731.0
2024-09-11 12:30:00,80.26,80.26,80.11,80.2,81187.0,79.1404,79.1404,78.9925,79.0812,81187.0
2024-09-11 13:00:00,80.21,80.37,80.2,80.35,140374.0,79.0911,79.2489,79.0812,79.2291,140374.0
2024-09-11 13:30:00,80.36,80.38,80.28,80.3,124842.0,79.239,79.2587,79.1601,79.1798,124842.0
2024-09-11 14:00:00,80.29,80.44,80.25,80.42,282152.0,79.17,79.3179,79.1305,79.2982,282152.0
2024-09-11 14:30:00,80.42,80.54,80.38,80.41,98372.0,79.2982,79.4165,79.2587,79.2883,98372.0
2024-09-11 15:00:00,80.41,80.62,80.41,80.56,96068.0,79.2883,79.4954,79.2883,79.4362,96068.0
2024-09-11 15:30:00,80.56,80.6,80.47,80.54,520444.0,79.4362,79.4756,79.3475,79.4165,520444.0
2024-09-12 09:30:00,79.75,79.99,79.17,79.19,519566.0,78.6375,78.8742,78.0656,78.0853,519566.0
2024-09-12 10:00:00,79.16,79.34,79.02,79.2,309171.0,78.0557,78.2332,77.9177,78.0952,309171.0
2024-09-12 10:30:00,79.2,79.23,79.03,79.13,167347.0,78.0952,78.1248,77.9275,78.0262,167347.0
2024-09-12 11:00:00,79.12,79.19,78.9,78.92,177880.0,78.0163,78.0853,77.7994,77.8191,177880.0
2024-09-12 11:30:00,78.93,79.09,78.62,78.62,268169.0,77.8289,77.9867,77.5233,77.5233,268169.0
2024-09-12 12:00:00,78.63,78.93,78.62,78.78,93151.0,77.5331,77.8289,77.5233,77.681,93151.0
2024-09-12 12:30:00,78.78,79.01,78.74,78.89,123361.0,77.681,77.9078,77.6416,77.7895,123361.0
2024-09-12 13:00:00,78.89,78.98,78.86,78.89,88606.0,77.7895,77.8782,77.7599,77.7895,88606.0
2024-09-12 13:30:00,78.89,79.03,78.74,78.99,220627.0,77.7895,77.9275,77.6416,77.8881,220627.0
2024-09-12 14:00:00,79.0,79.02,78.9,78.95,265595.0,77.898,77.9177,77.7994,77.8487,265595.0
2024-09-12 14:30:00,78.95,78.98,78.77,78.84,174981.0,77.8487,77.8782,77.6712,77.7402,174981.0
2024-09-12 15:00:00,78.84,78.93,78.75,78.79,384816.0,77.7402,77.8289,77.6515,77.6909,384816.0
2024-09-12 15:30:00,78.79,78.98,78.73,78.98,722223.0,77.6909,77.8782,77.6317,77.8782,722223.0
2024-09-13 09:30:00,77.7,78.56,77.69,78.31,860143.0,76.6161,77.4641,76.6062,77.2176,860143.0
2024-09-13 10:00:00,78.36,78.6,78.31,78.38,383791.0,77.2669,77.5035,77.2176,77.2866,383791.0
2024-09-13 10:30:00,78.39,78.62,78.29,78.55,307338.0,77.2965,77.5233,77.1979,77.4542,307338.0
2024-09-13 11:00:00,78.54,78.54,78.29,78.42,379199.0,77.4444,77.4444,77.1979,77.3261,379199.0
2024-09-13 11:30:00,78.43,78.48,78.23,78.45,203517.0,77.3359,77.3852,77.1387,77.3556,203517.0
2024-09-13 12:00:00,78.45,78.49,78.32,78.32,96303.0,77.3556,77.3951,77.2275,77.2275,96303.0
2024-09-13 12:30:00,78.32,78.37,78.2,78.31,98938.0,77.2275,77.2768,77.1091,77.2176,98938.0
2024-09-13 13:00:00,78.31,78.4,78.28,78.39,68980.0,77.2176,77.3063,77.188,77.2965,68980.0
2024-09-13 13:30:00,78.38,78.41,78.22,78.23,109907.0,77.2866,77.3162,77.1288,77.1387,109907.0
2024-09-13 14:00:00,78.22,78.3,78.1,78.2,112861.0,77.1288,77.2077,77.0105,77.1091,112861.0
2024-09-13 14:30:00,78.2,78.26,78.17,78.2,83187.0,77.1091,77.1683,77.0795,77.1091,83187.0
2024-09-13 15:00:00,78.2,78.38,78.12,78.33,197586.0,77.1091,77.2866,77.0302,77.2373,197586.0
2024-09-13 15:30:00,78.32,78.34,78.15,78.28,534314.0,77.2275,77.2472,77.0598,77.188,534314.0
2024-09-16 09:30:00,79.29,79.5,79.08,79.31,280720.0,78.1839,78.391,77.9769,78.2036,280720.0
2024-09-16 10:00:00,79.31,79.39,79.17,79.34,128693.0,78.2036,78.2825,78.0656,78.2332,128693.0
2024-09-16 10:30:00,79.34,79.43,79.2,79.37,116557.0,78.2332,78.322,78.0952,78.2628,116557.0
2024-09-16 11:00:00,79.38,79.39,79.29,79.34,142775.0,78.2727,78.2825,78.1839,78.2332,142775.0
2024-09-16 11:30:00,79.34,79.42,79.24,79.32,166439.0,78.2332,78.3121,78.1346,78.2135,166439.0
2024-09-16 12:00:00,79.33,79.33,79.11,79.15,87199.0,78.2234,78.2234,78.0064,78.0459,87199.0
2024-09-16 12:30:00,79.15,79.29,79.14,79.27,75432.0,78.0459,78.1839,78.036,78.1642,75432.0
2024-09-16 13:00:00,79.27,79.39,79.24,79.31,120413.0,78.1642,78.2825,78.1346,78.2036,120413.0
2024-09-16 13:30:00,79.31,79.36,79.22,79.34,105860.0,78.2036,78.2529,78.1149,78.2332,105860.0
2024-09-16 14:00:00,79.34,79.39,79.03,79.03,207958.0,78.2332,78.2825,77.9275,77.9275,207958.0
2024-09-16 14:30:00,79.04,79.09,78.93,79.02,146387.0,77.9374,77.9867,77.8289,77.9177,146387.0
2024-09-16 15:00:00,79.02,79.03,78.74,78.85,200448.0,77.9177,77.9275,77.6416,77.7501,200448.0
2024-09-16 15:30:00,78.86,79.09,78.85,79.04,428936.0,77.7599,77.9867,77.7501,77.9374,428936.0
2024-09-17 09:30:00,79.31,79.31,78.71,78.76,326530.0,78.2036,78.2036,77.612,77.6613,326530.0
2024-09-17 10:00:00,78.76,79.14,78.66,79.05,159368.0,77.6613,78.036,77.5627,77.9473,159368.0
2024-09-17 10:30:00,79.06,79.07,78.86,78.89,124844.0,77.9571,77.967,77.7599,77.7895,124844.0
2024-09-17 11:00:00,78.9,79.06,78.88,78.97,146962.0,77.7994,77.9571,77.7796,77.8684,146962.0
2024-09-17 11:30:00,78.97,79.01,78.75,78.78,149955.0,77.8684,77.9078,77.6515,77.681,149955.0
2024-09-17 12:00:00,78.79,78.8,78.43,78.48,176893.0,77.6909,77.7008,77.3359,77.3852,176893.0
2024-09-17 12:30:00,78.48,78.48,78.21,78.24,133189.0,77.3852,77.3852,77.119,77.1486,133189.0
2024-09-17 13:00:00,78.25,78.37,78.22,78.28,107376.0,77.1584,77.2768,77.1288,77.188,107376.0
2024-09-17 13:30:00,78.28,78.47,78.23,78.42,81595.0,77.188,77.3754,77.1387,77.3261,81595.0
2024-09-17 14:00:00,78.42,78.54,78.4,78.48,88935.0,77.3261,77.4444,77.3063,77.3852,88935.0
2024-09-17 14:30:00,78.47,78.49,78.36,78.39,99737.0,77.3754,77.3951,77.2669,77.2965,99737.0
2024-09-17 15:00:00,78.39,78.45,78.3,78.45,165529.0,77.2965,77.3556,77.2077,77.3556,165529.0
2024-09-17 15:30:00,78.44,78.57,78.37,78.54,375292.0,77.3458,77.474,77.2768,77.4444,375292.0
2024-09-18 09:30:00,78.71,78.75,78.5,78.6,179118.0,77.612,77.6515,77.4049,77.5035,179118.0
2024-09-18 10:00:00,78.61,78.65,78.38,78.51,124131.0,77.5134,77.5528,77.2866,77.4148,124131.0
2024-09-18 10:30:00,78.48,78.66,78.42,78.5,63653.0,77.3852,77.5627,77.3261,77.4049,63653.0
2024-09-18 11:00:00,78.52,78.56,78.37,78.46,91492.0,77.4247,77.4641,77.2768,77.3655,91492.0
2024-09-18 11:30:00,78.46,78.47,78.32,78.37,73832.0,77.3655,77.3754,77.2275,77.2768,73832.0
2024-09-18 12:00:00,78.36,78.47,78.35,78.47,52614.0,77.2669,77.3754,77.257,77.3754,52614.0
2024-09-18 12:30:00,78.46,78.61,78.45,78.53,37668.0,77.3655,77.5134,77.3556,77.4345,37668.0
2024-09-18 13:00:00,78.55,78.56,78.5,78.55,50360.0,77.4542,77.4641,77.4049,77.4542,50360.0
2024-09-18 13:30:00,78.55,78.67,78.54,78.67,77415.0,77.4542,77.5726,77.4444,77.5726,77415.0
2024-09-18 14:00:00,78.67,79.2,78.6,79.19,263399.0,77.5726,78.0952,77.5035,78.0853,263399.0
2024-09-18 14:30:00,79.18,79.26,78.97,78.99,211362.0,78.0755,78.1543,77.8684,77.8881,211362.0
2024-09-18 15:00:00,79.0,79.16,78.78,79.04,182428.0,77.898,78.0557,77.681,77.9374,182428.0
2024-09-18 15:30:00,79.04,79.06,78.52,78.59,434242.0,77.9374,77.9571,77.4247,77.4937,434242.0
2024-09-19 09:30:00,79.19,79.21,78.61,78.84,291966.0,78.0853,78.105,77.5134,77.7402,291966.0
2024-09-19 10:00:00,78.84,78.85,78.56,78.7,172814.0,77.7402,77.7501,77.4641,77.6022,172814.0
2024-09-19 10:30:00,78.69,78.75,78.59,78.69,178584.0,77.5923,77.6515,77.4937,77.5923,178584.0
2024-09-19 11:00:00,78.69,79.06,78.67,78.93,307084.0,77.5923,77.9571,77.5726,77.8289,307084.0
2024-09-19 11:30:00,78.94,79.06,78.86,79.04,73653.0,77.8388,77.9571,77.7599,77.9374,73653.0
2024-09-19 12:00:00,79.05,79.33,79.05,79.3,53957.0,77.9473,78.2234,77.9473,78.1938,53957.0
2024-09-19 12:30:00,79.29,79.44,79.11,79.14,111471.0,78.1839,78.3318,78.0064,78.036,111471.0
2024-09-19 13:00:00,79.15,79.21,79.05,79.21,58416.0,78.0459,78.105,77.9473,78.105,58416.0
2024-09-19 13:30:00,79.21,79.27,79.19,79.2,69514.0,78.105,78.1642,78.0853,78.0952,69514.0
2024-09-19 14:00:00,79.21,79.22,79.05,79.13,114960.0,78.105,78.1149,77.9473,78.0262,114960.0
2024-09-19 14:30:00,79.13,79.21,79.09,79.13,137754.0,78.0262,78.105,77.9867,78.0262,137754.0
2024-09-19 15:00:00,79.13,79.13,78.94,79.0,160017.0,78.0262,78.0262,77.8388,77.898,160017.0
2024-09-19 15:30:00,79.0,79.0,78.83,78.9,413117.0,77.898,77.898,77.7303,77.7994,413117.0
2024-09-20 09:30:00,78.55,78.58,78.18,78.26,581323.0,77.4542,77.4838,77.0894,77.1683,581323.0
2024-09-20 10:00:00,78.26,78.65,78.22,78.51,263586.0,77.1683,77.5528,77.1288,77.4148,263586.0
2024-09-20 10:30:00,78.51,78.61,78.46,78.56,116491.0,77.4148,77.5134,77.3655,77.4641,116491.0
2024-09-20 11:00:00,78.55,78.56,78.24,78.28,143690.0,77.4542,77.4641,77.1486,77.188,143690.0
2024-09-20 11:30:00,78.28,78.35,78.14,78.3,200496.0,77.188,77.257,77.05,77.2077,200496.0
2024-09-20 12:00:00,78.31,78.34,78.21,78.34,63386.0,77.2176,77.2472,77.119,77.2472,63386.0
2024-09-20 12:30:00,78.35,78.56,78.34,78.53,108085.0,77.257,77.4641,77.2472,77.4345,108085.0
2024-09-20 13:00:00,78.52,78.68,78.5,78.66,79153.0,77.4247,77.5824,77.4049,77.5627,79153.0
2024-09-20 13:30:00,78.66,78.68,78.5,78.51,40662.0,77.5627,77.5824,77.4049,77.4148,40662.0
2024-09-20 14:00:00,78.5,78.52,78.38,78.38,71591.0,77.4049,77.4247,77.2866,77.2866,71591.0
2024-09-20 14:30:00,78.37,78.42,78.3,78.4,44029.0,77.2768,77.3261,77.2077,77.3063,44029.0
2024-09-20 15:00:00,78.4,78.42,78.32,78.38,88928.0,77.3063,77.3261,77.2275,77.2866,88928.0
2024-09-20 15:30:00,78.38,78.41,78.28,78.37,335139.0,77.2866,77.3162,77.188,77.2768,335139.0
2024-09-23 09:30:00,77.26,77.55,77.01,77.41,360305.0,76.1822,76.4682,75.9357,76.3301,360305.0
2024-09-23 10:00:00,77.41,77.53,77.21,77.44,186911.0,76.3301,76.4485,76.1329,76.3597,186911.0
2024-09-23 10:30:00,77.44,77.53,77.38,77.5,192255.0,76.3597,76.4485,76.3006,76.4189,192255.0
2024-09-23 11:00:00,77.51,77.51,77.22,77.46,187422.0,76.4288,76.4288,76.1428,76.3794,187422.0
2024-09-23 11:30:00,77.46,77.47,77.22,77.23,147231.0,76.3794,76.3893,76.1428,76.1527,147231.0
2024-09-23 12:00:00,77.22,77.27,77.11,77.17,177181.0,76.1428,76.1921,76.0343,76.0935,177181.0
2024-09-23 12:30:00,77.17,77.18,77.02,77.11,111739.0,76.0935,76.1034,75.9456,76.0343,111739.0
2024-09-23 13:00:00,77.11,77.14,77.05,77.12,124161.0,76.0343,76.0639,75.9752,76.0442,124161.0
2024-09-23 13:30:00,77.12,77.17,77.06,77.09,157244.0,76.0442,76.0935,75.985,76.0146,157244.0
2024-09-23 14:00:00,77.09,77.23,77.08,77.15,121850.0,76.0146,76.1527,76.0048,76.0738,121850.0
2024-09-23 14:30:00,77.15,77.2,77.09,77.17,118605.0,76.0738,76.1231,76.0146,76.0935,118605.0
2024-09-23 15:00:00,77.17,77.17,77.1,77.15,117977.0,76.0935,76.0935,76.0245,76.0738,117977.0
2024-09-23 15:30:00,77.15,77.19,77.05,77.12,394111.0,76.0738,76.1132,75.9752,76.0442,394111.0
2024-09-24 09:30:00,77.2,77.23,77.02,77.12,252314.0,76.1231,76.1527,75.9456,76.0442,252314.0
2024-09-24 10:00:00,77.14,77.26,77.06,77.2,176830.0,76.0639,76.1822,75.985,76.1231,176830.0
2024-09-24 10:30:00,77.2,77.33,77.11,77.23,147940.0,76.1231,76.2513,76.0343,76.1527,147940.0
2024-09-24 11:00:00,77.23,77.24,77.04,77.09,363060.0,76.1527,76.1625,75.9653,76.0146,363060.0
2024-09-24 11:30:00,77.11,77.13,76.92,77.05,260237.0,76.0343,76.0541,75.847,75.9752,260237.0
2024-09-24 12:00:00,77.05,77.11,76.98,76.99,106596.0,75.9752,76.0343,75.9061,75.916,106596.0
2024-09-24 12:30:00,77.0,77.11,76.97,76.99,95294.0,75.9259,76.0343,75.8963,75.916,95294.0
2024-09-24 13:00:00,76.99,77.01,76.92,76.92,114497.0,75.916,75.9357,75.847,75.847,114497.0
2024-09-24 13:30:00,76.92,76.98,76.88,76.89,102970.0,75.847,75.9061,75.8075,75.8174,102970.0
2024-09-24 14:00:00,76.89,77.02,76.86,76.96,133907.0,75.8174,75.9456,75.7878,75.8864,133907.0
2024-09-24 14:30:00,76.96,77.03,76.9,77.0,128355.0,75.8864,75.9554,75.8273,75.9259,128355.0
2024-09-24 15:00:00,76.99,77.06,76.91,77.03,279317.0,75.916,75.985,75.8371,75.9554,279317.0
2024-09-24 15:30:00,77.03,77.06,76.83,76.87,671938.0,75.9554,75.985,75.7582,75.7977,671938.0
2024-09-25 09:30:00,77.33,77.4,77.09,77.38,227263.0,76.2513,76.3203,76.0146,76.3006,227263.0
2024-09-25 10:00:00,77.4,77.4,77.22,77.3,297693.0,76.3203,76.3203,76.1428,76.2217,297693.0
2024-09-25 10:30:00,77.31,77.39,77.17,77.19,232404.0,76.2315,76.3104,76.0935,76.1132,232404.0
2024-09-25 11:00:00,77.19,77.24,77.13,77.2,230509.0,76.1132,76.1625,76.0541,76.1231,230509.0
2024-09-25 11:30:00,77.21,77.39,77.19,77.36,184466.0,76.1329,76.3104,76.1132,76.2808,184466.0
2024-09-25 12:00:00,77.35,77.47,77.31,77.41,121087.0,76.271,76.3893,76.2315,76.3301,121087.0
2024-09-25 12:30:00,77.41,77.5,77.37,77.41,104353.0,76.3301,76.4189,76.2907,76.3301,104353.0
2024-09-25 13:00:00,77.41,77.52,77.37,77.42,147966.0,76.3301,76.4386,76.2907,76.34,147966.0
2024-09-25 13:30:00,77.41,77.54,77.38,77.5,119910.0,76.3301,76.4583,76.3006,76.4189,119910.0
2024-09-25 14:00:00,77.5,77.51,77.37,77.47,88228.0,76.4189,76.4288,76.2907,76.3893,88228.0
2024-09-25 14:30:00,77.46,77.49,77.38,77.41,110697.0,76.3794,76.409,76.3006,76.3301,110697.0
2024-09-25 15:00:00,77.4,77.42,77.27,77.3,122785.0,76.3203,76.34,76.1921,76.2217,122785.0
2024-09-25 15:30:00,77.3,77.66,77.28,77.51,910923.0,76.2217,76.5767,76.202,76.4288,910923.0
2024-09-26 09:30:00,78.17,78.22,77.8,78.21,321161.0,77.0795,77.1288,76.7147,77.119,321161.0
2024-09-26 10:00:00,78.22,78.36,78.06,78.09,206753.0,77.1288,77.2669,76.9711,77.0007,206753.0
2024-09-26 10:30:00,78.1,78.27,78.02,78.25,218249.0,77.0105,77.1782,76.9316,77.1584,218249.0
2024-09-26 11:00:00,78.26,78.42,78.19,78.36,293303.0,77.1683,77.3261,77.0993,77.2669,293303.0
2024-09-26 11:30:00,78.36,78.78,78.36,78.4,345127.0,77.2669,77.681,77.2669,77.3063,345127.0
2024-09-26 12:00:00,78.4,78.41,78.23,78.25,110404.0,77.3063,77.3162,77.1387,77.1584,110404.0
2024-09-26 12:30:00,78.25,78.3,78.15,78.18,101615.0,77.1584,77.2077,77.0598,77.0894,101615.0
2024-09-26 13:00:00,78.17,78.24,78.08,78.13,110572.0,77.0795,77.1486,76.9908,77.0401,110572.0
2024-09-26 13:30:00,78.13,78.19,78.1,78.15,96421.0,77.0401,77.0993,77.0105,77.0598,96421.0
2024-09-26 14:00:00,78.16,78.24,78.15,78.18,97995.0,77.0697,77.1486,77.0598,77.0894,97995.0
2024-09-26 14:30:00,78.18,78.21,78.13,78.18,109897.0,77.0894,77.119,77.0401,77.0894,109897.0
2024-09-26 15:00:00,78.18,78.21,78.11,78.16,175496.0,77.0894,77.119,77.0204,77.0697,175496.0
2024-09-26 15:30:00,78.16,78.22,78.08,78.18,502298.0,77.0697,77.1288,76.9908,77.0894,502298.0
2024-09-27 09:30:00,78.07,78.08,77.81,77.99,299974.0,76.9809,76.9908,76.7246,76.9021,299974.0
2024-09-27 10:00:00,77.99,78.22,77.86,78.14,392557.0,76.9021,77.1288,76.7739,77.05,392557.0
2024-09-27 10:30:00,78.14,78.2,77.96,78.0,153883.0,77.05,77.1091,76.8725,76.9119,153883.0
2024-09-27 11:00:00,77.99,78.01,77.85,77.98,131810.0,76.9021,76.9218,76.764,76.8922,131810.0
2024-09-27 11:30:00,77.99,78.09,77.82,77.89,230402.0,76.9021,77.0007,76.7344,76.8035,230402.0
2024-09-27 12:00:00,77.89,77.91,77.71,77.79,84178.0,76.8035,76.8232,76.626,76.7048,84178.0
2024-09-27 12:30:00,77.79,78.01,77.78,77.92,83110.0,76.7048,76.9218,76.695,76.833,83110.0
2024-09-27 13:00:00,77.92,78.01,77.88,78.01,56676.0,76.833,76.9218,76.7936,76.9218,56676.0
2024-09-27 13:30:00,78.0,78.06,77.94,78.0,102982.0,76.9119,76.9711,76.8528,76.9119,102982.0
2024-09-27 14:00:00,78.0,78.03,77.95,77.98,60672.0,76.9119,76.9415,76.8626,76.8922,60672.0
2024-09-27 14:30:00,77.98,77.99,77.87,77.97,84941.0,76.8922,76.9021,76.7837,76.8823,84941.0
2024-09-27 15:00:00,77.96,77.99,77.91,77.93,90475.0,76.8725,76.9021,76.8232,76.8429,90475.0
2024-09-27 15:30:00,77.93,77.95,77.61,77.64,331600.0,76.8429,76.8626,76.5274,76.5569,331600.0
2024-09-30 09:30:00,78.05,78.11,77.89,77.9,288927.0,76.9612,77.0204,76.8035,76.8133,288927.0
2024-09-30 10:00:00,77.89,77.89,77.58,77.68,203441.0,76.8035,76.8035,76.4978,76.5964,203441.0
2024-09-30 10:30:00,77.68,77.76,77.58,77.7,239502.0,76.5964,76.6753,76.4978,76.6161,239502.0
2024-09-30 11:00:00,77.7,77.75,77.51,77.54,128563.0,76.6161,76.6654,76.4288,76.4583,128563.0
2024-09-30 11:30:00,77.56,77.74,77.51,77.63,267106.0,76.4781,76.6555,76.4288,76.5471,267106.0
2024-09-30 12:00:00,77.63,77.78,77.6,77.69,91037.0,76.5471,76.695,76.5175,76.6062,91037.0
2024-09-30 12:30:00,77.68,77.74,77.63,77.73,88897.0,76.5964,76.6555,76.5471,76.6457,88897.0
2024-09-30 13:00:00,77.72,77.8,77.69,77.73,73447.0,76.6358,76.7147,76.6062,76.6457,73447.0
2024-09-30 13:30:00,77.72,77.8,77.7,77.8,63013.0,76.6358,76.7147,76.6161,76.7147,63013.0
2024-09-30 14:00:00,77.81,77.81,77.52,77.6,127847.0,76.7246,76.7246,76.4386,76.5175,127847.0
2024-09-30 14:30:00,77.6,77.82,77.58,77.77,76898.0,76.5175,76.7344,76.4978,76.6851,76898.0
2024-09-30 15:00:00,77.76,77.86,77.69,77.83,119938.0,76.6753,76.7739,76.6062,76.7443,119938.0
2024-09-30 15:30:00,77.82,77.99,77.82,77.92,501679.0,76.7344,76.9021,76.7344,76.833,501679.0
2024-10-01 09:30:00,77.97,78.04,77.73,78.04,231336.0,76.8823,76.9514,76.6457,76.9514,231336.0
2024-10-01 10:00:00,78.02,78.07,77.83,77.91,346305.0,76.9316,76.9809,76.7443,76.8232,346305.0
2024-10-01 10:30:00,77.92,78.35,77.86,78.3,192488.0,76.833,77.257,76.7739,77.2077,192488.0
2024-10-01 11:00:00,78.29,78.32,78.04,78.17,148140.0,77.1979,77.2275,76.9514,77.0795,148140.0
2024-10-01 11:30:00,78.17,78.48,78.17,78.4,209203.0,77.0795,77.3852,77.0795,77.3063,209203.0
2024-10-01 12:00:00,78.39,78.48,78.29,78.33,81665.0,77.2965,77.3852,77.1979,77.2373,81665.0
2024-10-01 12:30:00,78.34,78.39,78.2,78.3,76071.0,77.2472,77.2965,77.1091,77.2077,76071.0
2024-10-01 13:00:00,78.3,78.36,78.17,78.25,53644.0,77.2077,77.2669,77.0795,77.1584,53644.0
2024-10-01 13:30:00,78.25,78.61,78.24,78.61,107328.0,77.1584,77.5134,77.1486,77.5134,107328.0
2024-10-01 14:00:00,78.6,78.72,78.6,78.72,111855.0,77.5035,77.6219,77.5035,77.6219,111855.0
2024-10-01 14:30:00,78.72,78.8,78.66,78.78,127829.0,77.6219,77.7008,77.5627,77.681,127829.0
2024-10-01 15:00:00,78.78,78.78,78.61,78.67,177890.0,77.681,77.681,77.5134,77.5726,177890.0
2024-10-01 15:30:00,78.67,78.69,78.59,78.66,448401.0,77.5726,77.5923,77.4937,77.5627,448401.0
2024-10-02 09:30:00,79.29,79.76,79.01,79.59,551726.0,78.1839,78.6474,77.9078,78.4797,551726.0
2024-10-02 10:00:00,79.58,79.69,79.2,79.22,499027.0,78.4699,78.5783,78.0952,78.1149,499027.0
2024-10-02 10:30:00,79.24,79.53,79.22,79.5,377860.0,78.1346,78.4206,78.1149,78.391,377860.0
2024-10-02 11:00:00,79.5,79.54,79.24,79.4,322743.0,78.391,78.4304,78.1346,78.2924,322743.0
2024-10-02 11:30:00,79.41,79.46,79.12,79.22,158193.0,78.3022,78.3516,78.0163,78.1149,158193.0
2024-10-02 12:00:00,79.21,79.44,79.19,79.39,205380.0,78.105,78.3318,78.0853,78.2825,205380.0
2024-10-02 12:30:00,79.39,79.39,79.18,79.18,82220.0,78.2825,78.2825,78.0755,78.0755,82220.0
2024-10-02 13:00:00,79.18,79.21,79.02,79.1,88491.0,78.0755,78.105,77.9177,77.9966,88491.0
2024-10-02 13:30:00,79.1,79.47,79.06,79.36,131235.0,77.9966,78.3614,77.9571,78.2529,131235.0
2024-10-02 14:00:00,79.36,79.44,79.28,79.31,92959.0,78.2529,78.3318,78.1741,78.2036,92959.0
2024-10-02 14:30:00,79.31,79.38,79.28,79.37,86985.0,78.2036,78.2727,78.1741,78.2628,86985.0
2024-10-02 15:00:00,79.37,79.43,79.32,79.37,133429.0,78.2628,78.322,78.2135,78.2628,133429.0
2024-10-02 15:30:00,79.36,79.62,79.34,79.58,589593.0,78.2529,78.5093,78.2332,78.4699,589593.0
2024-10-03 09:30:00,79.06,79.09,78.63,78.74,167677.0,77.9571,77.9867,77.5331,77.6416,167677.0
2024-10-03 10:00:00,78.72,78.79,78.43,78.47,268631.0,77.6219,77.6909,77.3359,77.3754,268631.0
2024-10-03 10:30:00,78.44,78.5,78.2,78.4,279521.0,77.3458,77.4049,77.1091,77.3063,279521.0
2024-10-03 11:00:00,78.39,78.5,78.33,78.48,165726.0,77.2965,77.4049,77.2373,77.3852,165726.0
2024-10-03 11:30:00,78.48,78.63,78.4,78.45,120139.0,77.3852,77.5331,77.3063,77.3556,120139.0
2024-10-03 12:00:00,78.45,78.5,78.39,78.49,40537.0,77.3556,77.4049,77.2965,77.3951,40537.0
2024-10-03 12:30:00,78.46,78.46,78.2,78.3,78383.0,77.3655,77.3655,77.1091,77.2077,78383.0
2024-10-03 13:00:00,78.3,78.35,78.2,78.3,113835.0,77.2077,77.257,77.1091,77.2077,113835.0
2024-10-03 13:30:00,78.3,78.36,78.17,78.25,73973.0,77.2077,77.2669,77.0795,77.1584,73973.0
2024-10-03 14:00:00,78.25,78.27,78.19,78.23,54544.0,77.1584,77.1782,77.0993,77.1387,54544.0
2024-10-03 14:30:00,78.23,78.24,78.16,78.18,44038.0,77.1387,77.1486,77.0697,77.0894,44038.0
2024-10-03 15:00:00,78.17,78.17,78.08,78.09,109078.0,77.0795,77.0795,76.9908,77.0007,109078.0
2024-10-03 15:30:00,78.09,78.1,77.86,77.93,609310.0,77.0007,77.0105,76.7739,76.8429,609310.0
2024-10-04 09:30:00,77.08,77.27,76.97,77.16,409162.0,76.0048,76.1921,75.8963,76.0836,409162.0
2024-10-04 10:00:00,77.17,77.45,77.14,77.21,317747.0,76.0935,76.3696,76.0639,76.1329,317747.0
2024-10-04 10:30:00,77.19,77.41,77.13,77.37,117637.0,76.1132,76.3301,76.0541,76.2907,117637.0
2024-10-04 11:00:00,77.38,77.4,77.01,77.01,180211.0,76.3006,76.3203,75.9357,75.9357,180211.0
2024-10-04 11:30:00,77.01,77.22,76.9,77.22,268755.0,75.9357,76.1428,75.8273,76.1428,268755.0
2024-10-04 12:00:00,77.24,77.26,77.01,77.05,114067.0,76.1625,76.1822,75.9357,75.9752,114067.0
2024-10-04 12:30:00,77.05,77.34,77.05,77.3,119820.0,75.9752,76.2611,75.9752,76.2217,119820.0
2024-10-04 13:00:00,77.3,77.5,77.28,77.46,71802.0,76.2217,76.4189,76.202,76.3794,71802.0
2024-10-04 13:30:00,77.45,77.48,77.33,77.37,71529.0,76.3696,76.3992,76.2513,76.2907,71529.0
2024-10-04 14:00:00,77.37,77.42,77.28,77.42,64149.0,76.2907,76.34,76.202,76.34,64149.0
2024-10-04 14:30:00,77.42,77.5,77.39,77.47,66536.0,76.34,76.4189,76.3104,76.3893,66536.0
2024-10-04 15:00:00,77.46,77.55,77.36,77.47,140018.0,76.3794,76.4682,76.2808,76.3893,140018.0
2024-10-04 15:30:00,77.46,77.51,77.39,77.47,318062.0,76.3794,76.4288,76.3104,76.3893,318062.0
2024-10-07 09:30:00,77.19,77.49,77.07,77.35,310258.0,76.1132,76.409,75.9949,76.271,310258.0
2024-10-07 10:00:00,77.35,77.44,77.31,77.41,167279.0,76.271,76.3597,76.2315,76.3301,167279.0
2024-10-07 10:30:00,77.4,77.45,77.27,77.29,189874.0,76.3203,76.3696,76.1921,76.2118,189874.0
2024-10-07 11:00:00,77.3,77.32,77.19,77.25,322252.0,76.2217,76.2414,76.1132,76.1724,322252.0
2024-10-07 11:30:00,77.25,77.31,77.04,77.05,173535.0,76.1724,76.2315,75.9653,75.9752,173535.0
2024-10-07 12:00:00,77.05,77.2,77.02,77.19,84676.0,75.9752,76.1231,75.9456,76.1132,84676.0
2024-10-07 12:30:00,77.18,77.33,77.09,77.33,57104.0,76.1034,76.2513,76.0146,76.2513,57104.0
2024-10-07 13:00:00,77.32,77.41,77.27,77.33,104441.0,76.2414,76.3301,76.1921,76.2513,104441.0
2024-10-07 13:30:00,77.32,77.35,77.19,77.2,66459.0,76.2414,76.271,76.1132,76.1231,66459.0
2024-10-07 14:00:00,77.2,77.23,77.1,77.13,93239.0,76.1231,76.1527,76.0245,76.0541,93239.0
2024-10-07 14:30:00,77.14,77.14,76.9,76.92,184926.0,76.0639,76.0639,75.8273,75.847,184926.0
2024-10-07 15:00:00,76.92,76.96,76.87,76.88,90328.0,75.847,75.8864,75.7977,75.8075,90328.0
2024-10-07 15:30:00,76.88,76.93,76.74,76.9,427715.0,75.8075,75.8568,75.6695,75.8273,427715.0
2024-10-08 09:30:00,76.84,76.98,76.63,76.94,203181.0,75.7681,75.9061,75.561,75.8667,203181.0
2024-10-08 10:00:00,76.95,77.0,76.62,76.77,216958.0,75.8766,75.9259,75.5512,75.6991,216958.0
2024-10-08 10:30:00,76.77,76.85,76.53,76.59,141579.0,75.6991,75.778,75.4624,75.5216,141579.0
2024-10-08 11:00:00,76.6,76.62,76.48,76.56,126586.0,75.5314,75.5512,75.4131,75.492,126586.0
2024-10-08 11:30:00,76.57,76.61,76.42,76.59,105383.0,75.5019,75.5413,75.354,75.5216,105383.0
2024-10-08 12:00:00,76.58,76.7,76.56,76.64,71552.0,75.5117,75.6301,75.492,75.5709,71552.0
2024-10-08 12:30:00,76.65,76.73,76.61,76.66,49419.0,75.5807,75.6596,75.5413,75.5906,49419.0
2024-10-08 13:00:00,76.66,76.67,76.55,76.63,60272.0,75.5906,75.6005,75.4821,75.561,60272.0
2024-10-08 13:30:00,76.62,76.7,76.57,76.7,74773.0,75.5512,75.6301,75.5019,75.6301,74773.0
2024-10-08 14:00:00,76.69,76.82,76.69,76.73,68711.0,75.6202,75.7484,75.6202,75.6596,68711.0
2024-10-08 14:30:00,76.71,76.78,76.69,76.75,123150.0,75.6399,75.7089,75.6202,75.6794,123150.0
2024-10-08 15:00:00,76.74,76.89,76.73,76.82,119223.0,75.6695,75.8174,75.6596,75.7484,119223.0
2024-10-08 15:30:00,76.83,76.91,76.76,76.84,376018.0,75.7582,75.8371,75.6892,75.7681,376018.0
2024-10-09 09:30:00,76.64,76.83,76.41,76.76,246104.0,75.5709,75.7582,75.3441,75.6892,246104.0
2024-10-09 10:00:00,76.76,76.83,76.68,76.83,152738.0,75.6892,75.7582,75.6103,75.7582,152738.0
2024-10-09 10:30:00,76.83,76.93,76.79,76.93,104653.0,75.7582,75.8568,75.7188,75.8568,104653.0
2024-10-09 11:00:00,76.93,76.99,76.88,76.91,125626.0,75.8568,75.916,75.8075,75.8371,125626.0
2024-10-09 11:30:00,76.9,77.16,76.88,77.14,91872.0,75.8273,76.0836,75.8075,76.0639,91872.0
2024-10-09 12:00:00,77.15,77.2,77.08,77.19,100161.0,76.0738,76.1231,76.0048,76.1132,100161.0
2024-10-09 12:30:00,77.18,77.2,77.11,77.16,64817.0,76.1034,76.1231,76.0343,76.0836,64817.0
2024-10-09 13:00:00,77.15,77.51,77.11,77.36,127701.0,76.0738,76.4288,76.0343,76.2808,127701.0
2024-10-09 13:30:00,77.36,77.36,77.22,77.31,62115.0,76.2808,76.2808,76.1428,76.2315,62115.0
2024-10-09 14:00:00,77.29,77.36,77.27,77.33,55083.0,76.2118,76.2808,76.1921,76.2513,55083.0
2024-10-09 14:30:00,77.32,77.48,77.31,77.42,77753.0,76.2414,76.3992,76.2315,76.34,77753.0
2024-10-09 15:00:00,77.42,77.55,77.38,77.49,125261.0,76.34,76.4682,76.3006,76.409,125261.0
2024-10-09 15:30:00,77.49,77.55,77.4,77.51,396286.0,76.409,76.4682,76.3203,76.4288,396286.0
2024-10-10 09:30:00,77.38,77.43,76.89,76.89,113857.0,76.3006,76.3499,75.8174,75.8174,113857.0
2024-10-10 10:00:00,76.89,77.03,76.65,76.66,97606.0,75.8174,75.9554,75.5807,75.5906,97606.0
2024-10-10 10:30:00,76.68,76.79,76.67,76.73,59647.0,75.6103,75.7188,75.6005,75.6596,59647.0
2024-10-10 11:00:00,76.73,76.86,76.67,76.8,108242.0,75.6596,75.7878,75.6005,75.7287,108242.0
2024-10-10 11:30:00,76.81,76.96,76.81,76.85,50961.0,75.7385,75.8864,75.7385,75.778,50961.0
2024-10-10 12:00:00,76.85,76.96,76.82,76.96,50254.0,75.778,75.8864,75.7484,75.8864,50254.0
2024-10-10 12:30:00,76.96,76.97,76.8,76.82,47033.0,75.8864,75.8963,75.7287,75.7484,47033.0
2024-10-10 13:00:00,76.82,76.83,76.72,76.81,49125.0,75.7484,75.7582,75.6498,75.7385,49125.0
2024-10-10 13:30:00,76.82,76.9,76.77,76.89,45284.0,75.7484,75.8273,75.6991,75.8174,45284.0
2024-10-10 14:00:00,76.89,76.89,76.81,76.81,36924.0,75.8174,75.8174,75.7385,75.7385,36924.0
2024-10-10 14:30:00,76.82,76.84,76.72,76.78,42472.0,75.7484,75.7681,75.6498,75.7089,42472.0
2024-10-10 15:00:00,76.78,76.79,76.71,76.77,56277.0,75.7089,75.7188,75.6399,75.6991,56277.0
2024-10-10 15:30:00,76.77,76.94,76.76,76.86,192544.0,75.6991,75.8667,75.6892,75.7878,192544.0
2024-10-11 09:30:00,77.04,77.14,76.95,77.02,229867.0,75.9653,76.0639,75.8766,75.9456,229867.0
2024-10-11 10:00:00,77.02,77.32,76.98,77.22,117582.0,75.9456,76.2414,75.9061,76.1428,117582.0
2024-10-11 10:30:00,77.22,77.25,77.03,77.09,170525.0,76.1428,76.1724,75.9554,76.0146,170525.0
2024-10-11 11:00:00,77.09,77.13,77.01,77.1,108107.0,76.0146,76.0541,75.9357,76.0245,108107.0
2024-10-11 11:30:00,77.09,77.18,77.03,77.13,86838.0,76.0146,76.1034,75.9554,76.0541,86838.0
2024-10-11 12:00:00,77.13,77.17,77.1,77.15,223888.0,76.0541,76.0935,76.0245,76.0738,223888.0
2024-10-11 12:30:00,77.15,77.16,77.09,77.14,51168.0,76.0738,76.0836,76.0146,76.0639,51168.0
2024-10-11 13:00:00,77.14,77.23,77.09,77.14,223454.0,76.0639,76.1527,76.0146,76.0639,223454.0
2024-10-11 13:30:00,77.16,77.2,77.11,77.15,114160.0,76.0836,76.1231,76.0343,76.0738,114160.0
2024-10-11 14:00:00,77.15,77.18,77.1,77.17,200181.0,76.0738,76.1034,76.0245,76.0935,200181.0
2024-10-11 14:30:00,77.17,77.32,77.17,77.22,144123.0,76.0935,76.2414,76.0935,76.1428,144123.0
2024-10-11 15:00:00,77.21,77.23,77.15,77.17,156470.0,76.1329,76.1527,76.0738,76.0935,156470.0
2024-10-11 15:30:00,77.17,77.37,77.12,77.35,506223.0,76.0935,76.2907,76.0442,76.271,506223.0
2024-10-14 09:30:00,77.72,77.87,77.61,77.77,160475.0,76.6358,76.7837,76.5274,76.6851,160475.0
2024-10-14 10:00:00,77.8,77.98,77.74,77.91,127252.0,76.7147,76.8922,76.6555,76.8232,127252.0
2024-10-14 10:30:00,77.91,77.91,77.65,77.78,195629.0,76.8232,76.8232,76.5668,76.695,195629.0
2024-10-14 11:00:00,77.78,77.97,77.7,77.88,194596.0,76.695,76.8823,76.6161,76.7936,194596.0
2024-10-14 11:30:00,77.89,78.28,77.87,78.2,107708.0,76.8035,77.188,76.7837,77.1091,107708.0
2024-10-14 12:00:00,78.2,78.27,78.17,78.23,41670.0,77.1091,77.1782,77.0795,77.1387,41670.0
2024-10-14 12:30:00,78.23,78.24,78.16,78.22,47889.0,77.1387,77.1486,77.0697,77.1288,47889.0
2024-10-14 13:00:00,78.21,78.27,78.18,78.19,83826.0,77.119,77.1782,77.0894,77.0993,83826.0
2024-10-14 13:30:00,78.18,78.24,78.1,78.1,46412.0,77.0894,77.1486,77.0105,77.0105,46412.0
2024-10-14 14:00:00,78.11,78.24,78.09,78.24,20983.0,77.0204,77.1486,77.0007,77.1486,20983.0
2024-10-14 14:30:00,78.23,78.26,78.18,78.19,26399.0,77.1387,77.1683,77.0894,77.0993,26399.0
2024-10-14 15:00:00,78.19,78.29,78.13,78.26,83358.0,77.0993,77.1979,77.0401,77.1683,83358.0
2024-10-14 15:30:00,78.26,78.31,78.09,78.11,246271.0,77.1683,77.2176,77.0007,77.0204,246271.0
2024-10-15 09:30:00,77.7,77.9,77.42,77.8,145393.0,76.6161,76.8133,76.34,76.7147,145393.0
2024-10-15 10:00:00,77.79,78.13,77.79,77.98,172660.0,76.7048,77.0401,76.7048,76.8922,172660.0
2024-10-15 10:30:00,77.98,78.04,77.78,77.83,146913.0,76.8922,76.9514,76.695,76.7443,146913.0
2024-10-15 11:00:00,77.81,77.88,77.71,77.82,115766.0,76.7246,76.7936,76.626,76.7344,115766.0
2024-10-15 11:30:00,77.81,77.81,77.51,77.56,191245.0,76.7246,76.7246,76.4288,76.4781,191245.0
2024-10-15 12:00:00,77.58,77.6,77.45,77.59,84463.0,76.4978,76.5175,76.3696,76.5076,84463.0
2024-10-15 12:30:00,77.59,77.6,77.5,77.54,42987.0,76.5076,76.5175,76.4189,76.4583,42987.0
2024-10-15 13:00:00,77.55,77.64,77.52,77.61,71093.0,76.4682,76.5569,76.4386,76.5274,71093.0
2024-10-15 13:30:00,77.6,77.75,77.59,77.73,107218.0,76.5175,76.6654,76.5076,76.6457,107218.0
2024-10-15 14:00:00,77.74,77.78,77.69,77.76,79527.0,76.6555,76.695,76.6062,76.6753,79527.0
2024-10-15 14:30:00,77.76,77.81,77.7,77.77,105114.0,76.6753,76.7246,76.6161,76.6851,105114.0
2024-10-15 15:00:00,77.8,77.95,77.75,77.93,225812.0,76.7147,76.8626,76.6654,76.8429,225812.0
2024-10-15 15:30:00,77.93,77.94,77.74,77.85,287717.0,76.8429,76.8528,76.6555,76.764,287717.0
2024-10-16 09:30:00,78.32,78.51,78.17,78.45,205720.0,77.2275,77.4148,77.0795,77.3556,205720.0
2024-10-16 10:00:00,78.45,78.66,78.43,78.51,168212.0,77.3556,77.5627,77.3359,77.4148,168212.0
2024-10-16 10:30:00,78.51,78.61,78.33,78.47,544330.0,77.4148,77.5134,77.2373,77.3754,544330.0
2024-10-16 11:00:00,78.47,78.58,78.38,78.48,206986.0,77.3754,77.4838,77.2866,77.3852,206986.0
2024-10-16 11:30:00,78.47,78.49,78.23,78.23,217956.0,77.3754,77.3951,77.1387,77.1387,217956.0
2024-10-16 12:00:00,78.25,78.29,78.16,78.2,48901.0,77.1584,77.1979,77.0697,77.1091,48901.0
2024-10-16 12:30:00,78.2,78.22,78.15,78.19,57994.0,77.1091,77.1288,77.0598,77.0993,57994.0
2024-10-16 13:00:00,78.2,78.25,78.14,78.15,102626.0,77.1091,77.1584,77.05,77.0598,102626.0
2024-10-16 13:30:00,78.14,78.15,78.08,78.11,56925.0,77.05,77.0598,76.9908,77.0204,56925.0
2024-10-16 14:00:00,78.11,78.38,78.1,78.33,137652.0,77.0204,77.2866,77.0105,77.2373,137652.0
2024-10-16 14:30:00,78.33,78.48,78.33,78.37,92947.0,77.2373,77.3852,77.2373,77.2768,92947.0
2024-10-16 15:00:00,78.37,78.38,78.26,78.31,127823.0,77.2768,77.2866,77.1683,77.2176,127823.0
2024-10-16 15:30:00,78.31,78.37,78.27,78.3,318419.0,77.2176,77.2768,77.1782,77.2077,318419.0
2024-10-17 09:30:00,77.96,78.13,77.88,78.01,237606.0,76.8725,77.0401,76.7936,76.9218,237606.0
2024-10-17 10:00:00,78.02,78.23,77.86,78.03,195193.0,76.9316,77.1387,76.7739,76.9415,195193.0
2024-10-17 10:30:00,78.04,78.2,77.98,78.15,154417.0,76.9514,77.1091,76.8922,77.0598,154417.0
2024-10-17 11:00:00,78.15,78.26,78.05,78.23,144544.0,77.0598,77.1683,76.9612,77.1387,144544.0
2024-10-17 11:30:00,78.23,78.39,78.22,78.26,107231.0,77.1387,77.2965,77.1288,77.1683,107231.0
2024-10-17 12:00:00,78.27,78.32,78.07,78.08,73435.0,77.1782,77.2275,76.9809,76.9908,73435.0
2024-10-17 12:30:00,78.07,78.1,78.02,78.08,60669.0,76.9809,77.0105,76.9316,76.9908,60669.0
2024-10-17 13:00:00,78.08,78.32,78.06,78.28,119201.0,76.9908,77.2275,76.9711,77.188,119201.0
2024-10-17 13:30:00,78.28,78.31,78.21,78.23,102784.0,77.188,77.2176,77.119,77.1387,102784.0
2024-10-17 14:00:00,78.23,78.29,77.99,78.01,99683.0,77.1387,77.1979,76.9021,76.9218,99683.0
2024-10-17 14:30:00,78.01,78.08,77.97,77.99,138212.0,76.9218,76.9908,76.8823,76.9021,138212.0
2024-10-17 15:00:00,77.99,78.02,77.94,77.97,90275.0,76.9021,76.9316,76.8528,76.8823,90275.0
2024-10-17 15:30:00,77.97,78.06,77.92,78.01,232013.0,76.8823,76.9711,76.833,76.9218,232013.0
2024-10-18 09:30:00,78.09,78.11,77.57,77.72,292876.0,77.0007,77.0204,76.4879,76.6358,292876.0
2024-10-18 10:00:00,77.73,77.84,77.64,77.75,191156.0,76.6457,76.7541,76.5569,76.6654,191156.0
2024-10-18 10:30:00,77.75,77.87,77.75,77.82,144663.0,76.6654,76.7837,76.6654,76.7344,144663.0
2024-10-18 11:00:00,77.83,77.95,77.83,77.91,106865.0,76.7443,76.8626,76.7443,76.8232,106865.0
2024-10-18 11:30:00,77.91,77.98,77.85,77.93,65695.0,76.8232,76.8922,76.764,76.8429,65695.0
2024-10-18 12:00:00,77.94,78.05,77.91,78.01,51358.0,76.8528,76.9612,76.8232,76.9218,51358.0
2024-10-18 12:30:00,78.01,78.09,77.95,77.99,73368.0,76.9218,77.0007,76.8626,76.9021,73368.0
2024-10-18 13:00:00,78.0,78.16,77.99,78.1,57110.0,76.9119,77.0697,76.9021,77.0105,57110.0
2024-10-18 13:30:00,78.09,78.17,78.04,78.12,24855.0,77.0007,77.0795,76.9514,77.0302,24855.0
2024-10-18 14:00:00,78.11,78.22,78.05,78.17,41455.0,77.0204,77.1288,76.9612,77.0795,41455.0
2024-10-18 14:30:00,78.17,78.2,78.11,78.13,31071.0,77.0795,77.1091,77.0204,77.0401,31071.0
2024-10-18 15:00:00,78.12,78.15,78.07,78.09,57904.0,77.0302,77.0598,76.9809,77.0007,57904.0
2024-10-18 15:30:00,78.09,78.3,78.09,78.29,313542.0,77.0007,77.2077,77.0007,77.1979,313542.0
2024-10-21 09:30:00,78.17,78.21,77.9,77.99,137553.0,77.0795,77.119,76.8133,76.9021,137553.0
2024-10-21 10:00:00,77.99,78.01,77.76,77.76,81924.0,76.9021,76.9218,76.6753,76.6753,81924.0
2024-10-21 10:30:00,77.76,77.88,77.7,77.76,122430.0,76.6753,76.7936,76.6161,76.6753,122430.0
2024-10-21 11:00:00,77.76,77.77,77.52,77.52,183604.0,76.6753,76.6851,76.4386,76.4386,183604.0
2024-10-21 11:30:00,77.52,77.79,77.42,77.74,166723.0,76.4386,76.7048,76.34,76.6555,166723.0
2024-10-21 12:00:00,77.76,77.81,77.7,77.74,45647.0,76.6753,76.7246,76.6161,76.6555,45647.0
2024-10-21 12:30:00,77.74,77.81,77.71,77.78,71786.0,76.6555,76.7246,76.626,76.695,71786.0
2024-10-21 13:00:00,77.78,77.86,77.74,77.74,56920.0,76.695,76.7739,76.6555,76.6555,56920.0
2024-10-21 13:30:00,77.72,77.72,77.64,77.67,43497.0,76.6358,76.6358,76.5569,76.5865,43497.0
2024-10-21 14:00:00,77.67,77.74,77.61,77.71,71801.0,76.5865,76.6555,76.5274,76.626,71801.0
2024-10-21 14:30:00,77.7,77.75,77.53,77.54,99078.0,76.6161,76.6654,76.4485,76.4583,99078.0
2024-10-21 15:00:00,77.54,77.58,77.42,77.47,107030.0,76.4583,76.4978,76.34,76.3893,107030.0
2024-10-21 15:30:00,77.47,77.48,77.36,77.43,199068.0,76.3893,76.3992,76.2808,76.3499,199068.0
2024-10-22 09:30:00,76.82,76.92,76.68,76.84,196153.0,75.7484,75.847,75.6103,75.7681,196153.0
2024-10-22 10:00:00,76.84,77.07,76.79,76.92,131643.0,75.7681,75.9949,75.7188,75.847,131643.0
2024-10-22 10:30:00,76.91,77.03,76.88,77.0,113607.0,75.8371,75.9554,75.8075,75.9259,113607.0
2024-10-22 11:00:00,77.0,77.01,76.89,76.97,148010.0,75.9259,75.9357,75.8174,75.8963,148010.0
2024-10-22 11:30:00,76.97,77.12,76.92,77.08,68723.0,75.8963,76.0442,75.847,76.0048,68723.0
2024-10-22 12:00:00,77.06,77.13,77.02,77.03,29779.0,75.985,76.0541,75.9456,75.9554,29779.0
2024-10-22 12:30:00,77.03,77.17,77.03,77.17,37253.0,75.9554,76.0935,75.9554,76.0935,37253.0
2024-10-22 13:00:00,77.17,77.22,77.14,77.22,36170.0,76.0935,76.1428,76.0639,76.1428,36170.0
2024-10-22 13:30:00,77.2,77.29,77.17,77.27,65217.0,76.1231,76.2118,76.0935,76.1921,65217.0
2024-10-22 14:00:00,77.27,77.37,77.25,77.26,81188.0,76.1921,76.2907,76.1724,76.1822,81188.0
2024-10-22 14:30:00,77.25,77.27,77.22,77.24,49689.0,76.1724,76.1921,76.1428,76.1625,49689.0
2024-10-22 15:00:00,77.25,77.3,77.21,77.28,49251.0,76.1724,76.2217,76.1329,76.202,49251.0
2024-10-22 15:30:00,77.28,77.41,77.24,77.31,212761.0,76.202,76.3301,76.1625,76.2315,212761.0
2024-10-23 09:30:00,76.94,77.22,76.89,77.06,171283.0,75.8667,76.1428,75.8174,75.985,171283.0
2024-10-23 10:00:00,77.07,77.1,76.87,76.91,101504.0,75.9949,76.0245,75.7977,75.8371,101504.0
2024-10-23 10:30:00,76.91,76.91,76.72,76.8,108355.0,75.8371,75.8371,75.6498,75.7287,108355.0
2024-10-23 11:00:00,76.8,76.84,76.63,76.7,160534.0,75.7287,75.7681,75.561,75.6301,160534.0
2024-10-23 11:30:00,76.7,76.82,76.64,76.81,144072.0,75.6301,75.7484,75.5709,75.7385,144072.0
2024-10-23 12:00:00,76.81,76.82,76.69,76.7,101745.0,75.7385,75.7484,75.6202,75.6301,101745.0
2024-10-23 12:30:00,76.7,76.73,76.65,76.69,80381.0,75.6301,75.6596,75.5807,75.6202,80381.0
2024-10-23 13:00:00,76.7,76.76,76.63,76.76,94107.0,75.6301,75.6892,75.561,75.6892,94107.0
2024-10-23 13:30:00,76.75,76.77,76.67,76.72,71890.0,75.6794,75.6991,75.6005,75.6498,71890.0
2024-10-23 14:00:00,76.71,76.73,76.61,76.68,85671.0,75.6399,75.6596,75.5413,75.6103,85671.0
2024-10-23 14:30:00,76.67,76.82,76.64,76.78,60921.0,75.6005,75.7484,75.5709,75.7089,60921.0
2024-10-23 15:00:00,76.78,76.8,76.71,76.75,62265.0,75.7089,75.7287,75.6399,75.6794,62265.0
2024-10-23 15:30:00,76.75,76.98,76.73,76.95,302366.0,75.6794,75.9061,75.6596,75.8766,302366.0
2024-10-24 09:30:00,76.6,76.76,76.41,76.47,258552.0,75.5314,75.6892,75.3441,75.4033,258552.0
2024-10-24 10:00:00,76.48,76.5,76.25,76.28,217504.0,75.4131,75.4328,75.1863,75.2159,217504.0
2024-10-24 10:30:00,76.27,76.32,76.07,76.17,143365.0,75.2061,75.2554,75.0088,75.1074,143365.0
2024-10-24 11:00:00,76.16,76.18,75.85,75.86,187234.0,75.0976,75.1173,74.7919,74.8018,187234.0
2024-10-24 11:30:00,75.86,75.92,75.72,75.87,152430.0,74.8018,74.8609,74.6637,74.8116,152430.0
2024-10-24 12:00:00,75.86,75.86,75.76,75.84,259446.0,74.8018,74.8018,74.7032,74.782,259446.0
2024-10-24 12:30:00,75.85,75.92,75.83,75.88,44231.0,74.7919,74.8609,74.7722,74.8215,44231.0
2024-10-24 13:00:00,75.89,75.96,75.85,75.94,26616.0,74.8314,74.9004,74.7919,74.8807,26616.0
2024-10-24 13:30:00,75.93,75.98,75.88,75.89,35230.0,74.8708,74.9201,74.8215,74.8314,35230.0
2024-10-24 14:00:00,75.87,75.95,75.84,75.95,72344.0,74.8116,74.8905,74.782,74.8905,72344.0
2024-10-24 14:30:00,75.95,75.99,75.88,75.92,61722.0,74.8905,74.93,74.8215,74.8609,61722.0
2024-10-24 15:00:00,75.92,75.98,75.88,75.93,81869.0,74.8609,74.9201,74.8215,74.8708,81869.0
2024-10-24 15:30:00,75.94,75.96,75.78,75.89,345938.0,74.8807,74.9004,74.7229,74.8314,345938.0
2024-10-25 09:30:00,75.67,75.78,75.13,75.23,340505.0,74.6144,74.7229,74.082,74.1806,340505.0
2024-10-25 10:00:00,75.24,75.52,75.24,75.41,263949.0,74.1904,74.4665,74.1904,74.358,263949.0
2024-10-25 10:30:00,75.41,75.66,75.35,75.63,193030.0,74.358,74.6046,74.2989,74.575,193030.0
2024-10-25 11:00:00,75.63,75.68,75.41,75.42,152948.0,74.575,74.6243,74.358,74.3679,152948.0
2024-10-25 11:30:00,75.42,75.43,75.28,75.42,114485.0,74.3679,74.3778,74.2299,74.3679,114485.0
2024-10-25 12:00:00,75.41,75.54,75.37,75.52,79963.0,74.358,74.4862,74.3186,74.4665,79963.0
2024-10-25 12:30:00,75.52,75.52,75.36,75.36,92507.0,74.4665,74.4665,74.3087,74.3087,92507.0
2024-10-25 13:00:00,75.35,75.35,75.19,75.26,78755.0,74.2989,74.2989,74.1411,74.2101,78755.0
2024-10-25 13:30:00,75.26,75.29,75.1,75.25,90836.0,74.2101,74.2397,74.0524,74.2003,90836.0
2024-10-25 14:00:00,75.25,75.27,75.14,75.2,93883.0,74.2003,74.22,74.0918,74.151,93883.0
2024-10-25 14:30:00,75.19,75.23,75.13,75.16,85130.0,74.1411,74.1806,74.082,74.1115,85130.0
2024-10-25 15:00:00,75.16,75.2,75.1,75.14,65476.0,74.1115,74.151,74.0524,74.0918,65476.0
2024-10-25 15:30:00,75.13,75.13,74.95,75.05,357686.0,74.082,74.082,73.9045,74.0031,357686.0
2024-10-28 09:30:00,75.04,75.18,75.01,75.11,306718.0,73.9932,74.1313,73.9636,74.0622,306718.0
2024-10-28 10:00:00,75.14,75.27,74.94,75.24,227987.0,74.0918,74.22,73.8946,74.1904,227987.0
2024-10-28 10:30:00,75.24,75.35,75.17,75.31,199949.0,74.1904,74.2989,74.1214,74.2594,199949.0
2024-10-28 11:00:00,75.32,75.46,75.29,75.41,203370.0,74.2693,74.4073,74.2397,74.358,203370.0
2024-10-28 11:30:00,75.41,75.58,75.38,75.48,158947.0,74.358,74.5257,74.3285,74.4271,158947.0
2024-10-28 12:00:00,75.49,75.65,75.48,75.62,116234.0,74.4369,74.5947,74.4271,74.5651,116234.0
2024-10-28 12:30:00,75.62,75.63,75.55,75.56,55921.0,74.5651,74.575,74.4961,74.506,55921.0
2024-10-28 13:00:00,75.56,76.63,75.55,76.01,1714870.0,74.506,75.561,74.4961,74.9497,1714870.0
2024-10-28 13:30:00,76.05,76.15,75.9,75.93,414031.0,74.9891,75.0877,74.8412,74.8708,414031.0
2024-10-28 14:00:00,75.93,76.03,75.86,75.91,107466.0,74.8708,74.9694,74.8018,74.8511,107466.0
2024-10-28 14:30:00,75.91,75.94,75.8,75.8,99196.0,74.8511,74.8807,74.7426,74.7426,99196.0
2024-10-28 15:00:00,75.78,75.92,75.76,75.88,123518.0,74.7229,74.8609,74.7032,74.8215,123518.0
2024-10-28 15:30:00,75.88,76.02,75.83,75.99,353064.0,74.8215,74.9595,74.7722,74.93,353064.0
2024-10-29 09:30:00,75.45,75.79,75.43,75.63,267551.0,74.3975,74.7327,74.3778,74.575,267551.0
2024-10-29 10:00:00,75.64,75.73,75.49,75.51,143463.0,74.5848,74.6736,74.4369,74.4567,143463.0
2024-10-29 10:30:00,75.52,75.79,75.44,75.46,113333.0,74.4665,74.7327,74.3876,74.4073,113333.0
2024-10-29 11:00:00,75.47,75.47,75.27,75.37,129548.0,74.4172,74.4172,74.22,74.3186,129548.0
2024-10-29 11:30:00,75.37,75.44,75.26,75.31,62401.0,74.3186,74.3876,74.2101,74.2594,62401.0
2024-10-29 12:00:00,75.31,75.4,75.24,75.25,94967.0,74.2594,74.3482,74.1904,74.2003,94967.0
2024-10-29 12:30:00,75.25,75.29,75.07,75.2,203390.0,74.2003,74.2397,74.0228,74.151,203390.0
2024-10-29 13:00:00,75.2,75.34,75.18,75.2,60766.0,74.151,74.289,74.1313,74.151,60766.0
2024-10-29 13:30:00,75.2,75.24,75.13,75.2,52032.0,74.151,74.1904,74.082,74.151,52032.0
2024-10-29 14:00:00,75.2,75.22,75.12,75.21,88153.0,74.151,74.1707,74.0721,74.1608,88153.0
2024-10-29 14:30:00,75.23,75.26,75.12,75.13,84286.0,74.1806,74.2101,74.0721,74.082,84286.0
2024-10-29 15:00:00,75.13,75.19,75.08,75.15,125879.0,74.082,74.1411,74.0327,74.1017,125879.0
2024-10-29 15:30:00,75.15,75.23,75.05,75.2,305682.0,74.1017,74.1806,74.0031,74.151,305682.0
2024-10-30 09:30:00,72.21,72.58,70.94,71.28,1090119.0,71.2027,71.5675,69.9504,70.2857,1090119.0
2024-10-30 10:00:00,71.29,71.68,71.04,71.64,949294.0,70.2955,70.6801,70.049,70.6406,949294.0
2024-10-30 10:30:00,71.64,72.36,71.6,72.27,612943.0,70.6406,71.3506,70.6012,71.2618,612943.0
2024-10-30 11:00:00,72.28,73.04,72.23,73.01,342305.0,71.2717,72.0211,71.2224,71.9915,342305.0
2024-10-30 11:30:00,73.01,73.29,72.96,72.96,196801.0,71.9915,72.2676,71.9422,71.9422,196801.0
2024-10-30 12:00:00,72.95,72.99,72.69,72.74,150922.0,71.9324,71.9718,71.676,71.7253,150922.0
2024-10-30 12:30:00,72.77,72.99,72.75,72.91,115455.0,71.7549,71.9718,71.7352,71.8929,115455.0
2024-10-30 13:00:00,72.9,73.04,72.88,72.98,58242.0,71.8831,72.0211,71.8633,71.9619,58242.0
2024-10-30 13:30:00,72.98,73.0,72.77,72.83,115280.0,71.9619,71.9817,71.7549,71.814,115280.0
2024-10-30 14:00:00,72.83,73.12,72.82,73.06,93123.0,71.814,72.1,71.8042,72.0408,93123.0
2024-10-30 14:30:00,73.06,73.16,73.06,73.14,77855.0,72.0408,72.1394,72.0408,72.1197,77855.0
2024-10-30 15:00:00,73.14,73.15,72.94,72.97,110430.0,72.1197,72.1296,71.9225,71.9521,110430.0
2024-10-30 15:30:00,72.96,72.97,72.74,72.84,557189.0,71.9422,71.9521,71.7253,71.8239,557189.0
2024-10-31 09:30:00,71.53,71.92,71.4,71.61,668618.0,70.5322,70.9167,70.404,70.6111,668618.0
2024-10-31 10:00:00,71.6,71.62,71.29,71.49,328006.0,70.6012,70.6209,70.2955,70.4927,328006.0
2024-10-31 10:30:00,71.48,71.69,71.46,71.56,484749.0,70.4829,70.6899,70.4631,70.5618,484749.0
2024-10-31 11:00:00,71.56,71.61,71.41,71.51,326401.0,70.5618,70.6111,70.4138,70.5125,326401.0
2024-10-31 11:30:00,71.51,71.59,71.27,71.32,277084.0,70.5125,70.5913,70.2758,70.3251,277084.0
2024-10-31 12:00:00,71.33,71.36,71.18,71.23,261544.0,70.335,70.3645,70.1871,70.2364,261544.0
2024-10-31 12:30:00,71.22,71.62,71.13,71.59,220697.0,70.2265,70.6209,70.1378,70.5913,220697.0
2024-10-31 13:00:00,71.59,71.84,71.59,71.76,166529.0,70.5913,70.8378,70.5913,70.759,166529.0
2024-10-31 13:30:00,71.75,71.78,71.57,71.68,144021.0,70.7491,70.7787,70.5716,70.6801,144021.0
2024-10-31 14:00:00,71.68,71.7,71.55,71.59,167490.0,70.6801,70.6998,70.5519,70.5913,167490.0
2024-10-31 14:30:00,71.59,71.73,71.56,71.72,153702.0,70.5913,70.7294,70.5618,70.7195,153702.0
2024-10-31 15:00:00,71.72,71.72,71.27,71.3,223891.0,70.7195,70.7195,70.2758,70.3054,223891.0
2024-10-31 15:30:00,71.3,71.36,71.12,71.13,704567.0,70.3054,70.3645,70.1279,70.1378,704567.0
2024-11-01 09:30:00,71.66,71.75,71.54,71.65,391625.0,70.6604,70.7491,70.542,70.6505,391625.0
2024-11-01 10:00:00,71.67,71.78,71.58,71.64,256033.0,70.6702,70.7787,70.5815,70.6406,256033.0
2024-11-01 10:30:00,71.63,71.78,71.52,71.76,123504.0,70.6308,70.7787,70.5223,70.759,123504.0
2024-11-01 11:00:00,71.75,71.86,71.65,71.7,108992.0,70.7491,70.8576,70.6505,70.6998,108992.0
2024-11-01 11:30:00,71.69,71.75,71.59,71.6,107388.0,70.6899,70.7491,70.5913,70.6012,107388.0
2024-11-01 12:00:00,71.61,71.64,71.42,71.46,136507.0,70.6111,70.6406,70.4237,70.4631,136507.0
2024-11-01 12:30:00,71.45,71.67,71.3,71.66,200063.0,70.4533,70.6702,70.3054,70.6604,200063.0
2024-11-01 13:00:00,71.66,71.72,71.51,71.68,141660.0,70.6604,70.7195,70.5125,70.6801,141660.0
2024-11-01 13:30:00,71.68,71.68,71.45,71.46,157565.0,70.6801,70.6801,70.4533,70.4631,157565.0
2024-11-01 14:00:00,71.45,71.52,71.4,71.45,74241.0,70.4533,70.5223,70.404,70.4533,74241.0
2024-11-01 14:30:00,71.45,71.53,71.39,71.53,111918.0,70.4533,70.5322,70.3941,70.5322,111918.0
2024-11-01 15:00:00,71.52,71.53,71.39,71.39,114218.0,70.5223,70.5322,70.3941,70.3941,114218.0
2024-11-01 15:30:00,71.4,71.46,71.35,71.42,299546.0,70.404,70.4631,70.3547,70.4237,299546.0
2024-11-04 09:30:00,71.85,71.98,71.58,71.73,268867.0,70.8477,70.9759,70.5815,70.7294,268867.0
2024-11-04 10:00:00,71.73,73.68,71.31,71.97,3059366.0,70.7294,72.6522,70.3152,70.966,3059366.0
2024-11-04 10:30:00,71.99,72.02,71.0,71.78,835839.0,70.9858,71.0153,70.0096,70.7787,835839.0
2024-11-04 11:00:00,71.8,71.81,71.53,71.57,234290.0,70.7984,70.8083,70.5322,70.5716,234290.0
2024-11-04 11:30:00,71.57,71.68,71.27,71.3,156248.0,70.5716,70.6801,70.2758,70.3054,156248.0
2024-11-04 12:00:00,71.31,71.39,71.19,71.33,131443.0,70.3152,70.3941,70.1969,70.335,131443.0
2024-11-04 12:30:00,71.33,71.54,71.32,71.48,61789.0,70.335,70.542,70.3251,70.4829,61789.0
2024-11-04 13:00:00,71.47,71.49,71.3,71.46,80315.0,70.473,70.4927,70.3054,70.4631,80315.0
2024-11-04 13:30:00,71.45,71.49,71.27,71.28,57849.0,70.4533,70.4927,70.2758,70.2857,57849.0
2024-11-04 14:00:00,71.29,71.4,71.28,71.3,137836.0,70.2955,70.404,70.2857,70.3054,137836.0
2024-11-04 14:30:00,71.3,71.45,71.28,71.38,128306.0,70.3054,70.4533,70.2857,70.3843,128306.0
2024-11-04 15:00:00,71.39,71.42,71.28,71.3,89155.0,70.3941,70.4237,70.2857,70.3054,89155.0
2024-11-04 15:30:00,71.29,71.44,71.26,71.42,332324.0,70.2955,70.4434,70.2659,70.4237,332324.0
2024-11-05 09:30:00,67.14,67.55,66.4,66.52,1846256.0,66.2034,66.6077,65.4737,65.5921,1846256.0
2024-11-05 10:00:00,66.52,66.6,65.55,65.7,1781394.0,65.5921,65.6709,64.6356,64.7835,1781394.0
2024-11-05 10:30:00,65.7,66.05,65.29,65.72,1454805.0,64.7835,65.1286,64.3792,64.8032,1454805.0
2024-11-05 11:00:00,65.71,66.1,65.64,66.1,873911.0,64.7934,65.1779,64.7243,65.1779,873911.0
2024-11-05 11:30:00,66.09,66.42,65.84,66.27,945063.0,65.1681,65.4935,64.9215,65.3455,945063.0
2024-11-05 12:00:00,66.27,66.61,66.21,66.53,469510.0,65.3455,65.6808,65.2864,65.6019,469510.0
2024-11-05 12:30:00,66.53,66.64,66.35,66.42,391294.0,65.6019,65.7104,65.4244,65.4935,391294.0
2024-11-05 13:00:00,66.43,66.67,66.4,66.58,309231.0,65.5033,65.74,65.4737,65.6512,309231.0
2024-11-05 13:30:00,66.59,66.61,66.27,66.28,310851.0,65.6611,65.6808,65.3455,65.3554,310851.0
2024-11-05 14:00:00,66.28,66.36,66.2,66.23,342222.0,65.3554,65.4343,65.2765,65.3061,342222.0
2024-11-05 14:30:00,66.23,66.29,66.08,66.18,526188.0,65.3061,65.3653,65.1582,65.2568,526188.0
2024-11-05 15:00:00,66.18,66.55,66.16,66.25,789454.0,65.2568,65.6216,65.2371,65.3258,789454.0
2024-11-05 15:30:00,66.25,66.32,66.08,66.26,933705.0,65.3258,65.3949,65.1582,65.3357,933705.0
2024-11-06 09:30:00,64.34,64.57,64.08,64.49,1837811.0,63.4425,63.6693,63.1861,63.5904,1837811.0
2024-11-06 10:00:00,64.48,64.77,64.28,64.42,1092686.0,63.5805,63.8665,63.3833,63.5214,1092686.0
2024-11-06 10:30:00,64.42,64.58,64.1,64.16,863971.0,63.5214,63.6791,63.2058,63.265,863971.0
2024-11-06 11:00:00,64.16,64.33,64.07,64.32,836003.0,63.265,63.4326,63.1762,63.4228,836003.0
2024-11-06 11:30:00,64.31,64.53,64.05,64.06,645329.0,63.4129,63.6298,63.1565,63.1664,645329.0
2024-11-06 12:00:00,64.06,64.4,64.01,64.24,444775.0,63.1664,63.5016,63.1171,63.3439,444775.0
2024-11-06 12:30:00,64.24,64.28,63.88,63.92,426227.0,63.3439,63.3833,62.9889,63.0283,426227.0
2024-11-06 13:00:00,63.91,64.24,63.88,64.23,298236.0,63.0185,63.3439,62.9889,63.334,298236.0
2024-11-06 13:30:00,64.23,64.28,64.01,64.13,383045.0,63.334,63.3833,63.1171,63.2354,383045.0
2024-11-06 14:00:00,64.14,64.29,64.04,64.09,477957.0,63.2453,63.3932,63.1467,63.196,477957.0
2024-11-06 14:30:00,64.09,64.09,63.93,63.98,370376.0,63.196,63.196,63.0382,63.0875,370376.0
2024-11-06 15:00:00,63.97,64.05,63.85,63.9,598672.0,63.0776,63.1565,62.9593,63.0086,598672.0
2024-11-06 15:30:00,63.89,64.0,63.71,63.84,1560344.0,62.9987,63.1072,62.8213,62.9494,1560344.0
2024-11-07 09:30:00,63.5,64.0,63.37,63.71,1477770.0,62.6142,63.1072,62.486,62.8213,1477770.0
2024-11-07 10:00:00,63.71,63.89,63.62,63.84,946688.0,62.8213,62.9987,62.7325,62.9494,946688.0
2024-11-07 10:30:00,63.84,63.95,63.72,63.83,978579.0,62.9494,63.0579,62.8311,62.9396,978579.0
2024-11-07 11:00:00,63.83,64.25,63.82,63.98,779832.0,62.9396,63.3537,62.9297,63.0875,779832.0
2024-11-07 11:30:00,63.98,64.09,63.79,64.0,359537.0,63.0875,63.196,62.9001,63.1072,359537.0
2024-11-07 12:00:00,64.01,64.31,63.99,64.23,284053.0,63.1171,63.4129,63.0974,63.334,284053.0
2024-11-07 12:30:00,64.23,64.23,64.13,64.19,372433.0,63.334,63.334,63.2354,63.2946,372433.0
2024-11-07 13:00:00,64.18,64.19,64.09,64.17,208108.0,63.2847,63.2946,63.196,63.2748,208108.0
2024-11-07 13:30:00,64.17,64.21,64.12,64.16,242032.0,63.2748,63.3143,63.2255,63.265,242032.0
2024-11-07 14:00:00,64.16,64.27,64.09,64.27,328631.0,63.265,63.3734,63.196,63.3734,328631.0
2024-11-07 14:30:00,64.27,64.49,64.26,64.42,450372.0,63.3734,63.5904,63.3636,63.5214,450372.0
2024-11-07 15:00:00,64.42,64.54,64.34,64.51,423658.0,63.5214,63.6397,63.4425,63.6101,423658.0
2024-11-07 15:30:00,64.51,64.74,64.35,64.68,1285653.0,63.6101,63.8369,63.4523,63.7777,1285653.0
2024-11-08 09:30:00,64.78,65.04,64.63,64.7,1752989.0,63.8763,64.1327,63.7284,63.7974,1752989.0
2024-11-08 10:00:00,64.68,64.7,64.4,64.41,675368.0,63.7777,63.7974,63.5016,63.5115,675368.0
2024-11-08 10:30:00,64.4,64.53,64.31,64.5,592928.0,63.5016,63.6298,63.4129,63.6002,592928.0
2024-11-08 11:00:00,64.51,64.56,64.27,64.54,348562.0,63.6101,63.6594,63.3734,63.6397,348562.0
2024-11-08 11:30:00,64.55,64.69,64.5,64.51,292384.0,63.6495,63.7876,63.6002,63.6101,292384.0
2024-11-08 12:00:00,64.52,64.65,64.43,64.64,368327.0,63.62,63.7481,63.5312,63.7383,368327.0
2024-11-08 12:30:00,64.63,64.65,64.52,64.56,304829.0,63.7284,63.7481,63.62,63.6594,304829.0
2024-11-08 13:00:00,64.56,64.66,64.53,64.61,232828.0,63.6594,63.758,63.6298,63.7087,232828.0
2024-11-08 13:30:00,64.61,64.65,64.52,64.62,424170.0,63.7087,63.7481,63.62,63.7186,424170.0
2024-11-08 14:00:00,64.61,64.66,64.51,64.61,409045.0,63.7087,63.758,63.6101,63.7087,409045.0
2024-11-08 14:30:00,64.62,64.64,64.55,64.61,367240.0,63.7186,63.7383,63.6495,63.7087,367240.0
2024-11-08 15:00:00,64.61,64.61,64.49,64.5,436242.0,63.7087,63.7087,63.5904,63.6002,436242.0
2024-11-08 15:30:00,64.5,64.53,64.39,64.52,842454.0,63.6002,63.6298,63.4918,63.62,842454.0
2024-11-11 09:30:00,65.19,65.2,64.75,64.76,624409.0,64.2806,64.2905,63.8468,63.8566,624409.0
2024-11-11 10:00:00,64.77,64.88,64.72,64.78,966814.0,63.8665,63.9749,63.8172,63.8763,966814.0
2024-11-11 10:30:00,64.78,64.9,64.7,64.89,824176.0,63.8763,63.9947,63.7974,63.9848,824176.0
2024-11-11 11:00:00,64.89,64.93,64.72,64.88,394388.0,63.9848,64.0242,63.8172,63.9749,394388.0
2024-11-11 11:30:00,64.88,65.09,64.8,65.06,263332.0,63.9749,64.182,63.8961,64.1524,263332.0
2024-11-11 12:00:00,65.06,65.08,64.9,65.01,208297.0,64.1524,64.1721,63.9947,64.1031,208297.0
2024-11-11 12:30:00,65.03,65.21,65.02,65.11,145619.0,64.1228,64.3003,64.113,64.2017,145619.0
2024-11-11 13:00:00,65.12,65.15,64.77,64.81,338656.0,64.2116,64.2412,63.8665,63.9059,338656.0
2024-11-11 13:30:00,64.81,64.81,64.7,64.76,174365.0,63.9059,63.9059,63.7974,63.8566,174365.0
2024-11-11 14:00:00,64.76,64.89,64.74,64.88,192144.0,63.8566,63.9848,63.8369,63.9749,192144.0
2024-11-11 14:30:00,64.88,64.9,64.78,64.81,290856.0,63.9749,63.9947,63.8763,63.9059,290856.0
2024-11-11 15:00:00,64.81,64.83,64.76,64.82,388518.0,63.9059,63.9256,63.8566,63.9158,388518.0
2024-11-11 15:30:00,64.82,64.86,64.7,64.76,806076.0,63.9158,63.9552,63.7974,63.8566,806076.0
2024-11-12 09:30:00,63.44,64.13,62.93,64.0,957138.0,62.555,63.2354,62.0521,63.1072,957138.0
2024-11-12 10:00:00,64.02,64.55,63.88,64.09,642316.0,63.1269,63.6495,62.9889,63.196,642316.0
2024-11-12 10:30:00,64.09,64.52,64.06,64.41,737619.0,63.196,63.62,63.1664,63.5115,737619.0
2024-11-12 11:00:00,64.41,64.52,64.24,64.29,862394.0,63.5115,63.62,63.3439,63.3932,862394.0
2024-11-12 11:30:00,64.28,64.98,64.22,64.93,371679.0,63.3833,64.0735,63.3241,64.0242,371679.0
2024-11-12 12:00:00,64.95,65.66,64.91,65.66,678843.0,64.044,64.7441,64.0045,64.7441,678843.0
2024-11-12 12:30:00,65.67,66.24,65.57,65.61,743125.0,64.7539,65.316,64.6553,64.6948,743125.0
2024-11-12 13:00:00,65.61,65.9,65.54,65.63,266689.0,64.6948,64.9807,64.6257,64.7145,266689.0
2024-11-12 13:30:00,65.62,65.72,65.45,65.56,235633.0,64.7046,64.8032,64.537,64.6455,235633.0
2024-11-12 14:00:00,65.56,65.63,65.35,65.53,284343.0,64.6455,64.7145,64.4384,64.6159,284343.0
2024-11-12 14:30:00,65.53,65.57,65.23,65.24,203982.0,64.6159,64.6553,64.3201,64.3299,203982.0
2024-11-12 15:00:00,65.24,65.51,65.21,65.31,258531.0,64.3299,64.5961,64.3003,64.3989,258531.0
2024-11-12 15:30:00,65.31,65.32,65.08,65.19,816681.0,64.3989,64.4088,64.1721,64.2806,816681.0
2024-11-13 09:30:00,65.49,65.7,64.95,65.15,776697.0,64.5764,64.7835,64.044,64.2412,776697.0
2024-11-13 10:00:00,65.14,65.17,64.8,64.99,456773.0,64.2313,64.2609,63.8961,64.0834,456773.0
2024-11-13 10:30:00,64.98,65.07,64.69,64.85,270788.0,64.0735,64.1623,63.7876,63.9454,270788.0
2024-11-13 11:00:00,64.86,65.04,64.76,65.02,391239.0,63.9552,64.1327,63.8566,64.113,391239.0
2024-11-13 11:30:00,65.03,65.18,65.0,65.05,191423.0,64.1228,64.2708,64.0933,64.1426,191423.0
2024-11-13 12:00:00,65.05,65.13,64.98,65.01,164478.0,64.1426,64.2215,64.0735,64.1031,164478.0
2024-11-13 12:30:00,65.01,65.06,64.98,65.0,164131.0,64.1031,64.1524,64.0735,64.0933,164131.0
2024-11-13 13:00:00,65.0,65.02,64.83,65.0,192921.0,64.0933,64.113,63.9256,64.0933,192921.0
2024-11-13 13:30:00,65.01,65.21,65.0,65.16,148149.0,64.1031,64.3003,64.0933,64.251,148149.0
2024-11-13 14:00:00,65.16,65.29,65.12,65.2,253013.0,64.251,64.3792,64.2116,64.2905,253013.0
2024-11-13 14:30:00,65.2,65.31,65.14,65.25,285290.0,64.2905,64.3989,64.2313,64.3398,285290.0
2024-11-13 15:00:00,65.25,65.36,65.24,65.29,292020.0,64.3398,64.4482,64.3299,64.3792,292020.0
2024-11-13 15:30:00,65.29,65.34,65.15,65.27,859204.0,64.3792,64.4285,64.2412,64.3595,859204.0
2024-11-14 09:30:00,65.45,65.6,65.26,65.28,658739.0,64.537,64.6849,64.3496,64.3694,658739.0
2024-11-14 10:00:00,65.28,65.35,65.19,65.29,597840.0,64.3694,64.4384,64.2806,64.3792,597840.0
2024-11-14 10:30:00,65.3,65.57,65.29,65.5,1166081.0,64.3891,64.6553,64.3792,64.5863,1166081.0
2024-11-14 11:00:00,65.5,65.93,65.4,65.85,482249.0,64.5863,65.0103,64.4877,64.9314,482249.0
2024-11-14 11:30:00,65.85,65.96,65.7,65.75,204782.0,64.9314,65.0399,64.7835,64.8328,204782.0
2024-11-14 12:00:00,65.76,65.77,65.6,65.64,121015.0,64.8427,64.8525,64.6849,64.7243,121015.0
2024-11-14 12:30:00,65.64,65.96,65.55,65.93,202225.0,64.7243,65.0399,64.6356,65.0103,202225.0
2024-11-14 13:00:00,65.93,65.98,65.72,65.88,389889.0,65.0103,65.0596,64.8032,64.961,389889.0
2024-11-14 13:30:00,65.88,65.94,65.64,65.65,243888.0,64.961,65.0202,64.7243,64.7342,243888.0
2024-11-14 14:00:00,65.65,65.91,65.64,65.9,186154.0,64.7342,64.9906,64.7243,64.9807,186154.0
2024-11-14 14:30:00,65.9,65.9,65.71,65.75,202442.0,64.9807,64.9807,64.7934,64.8328,202442.0
2024-11-14 15:00:00,65.74,65.74,65.44,65.5,325784.0,64.8229,64.8229,64.5271,64.5863,325784.0
2024-11-14 15:30:00,65.5,65.52,64.96,65.04,987795.0,64.5863,64.606,64.0538,64.1327,987795.0
2024-11-15 09:30:00,63.78,64.04,63.44,63.62,696664.0,62.8903,63.1467,62.555,62.7325,696664.0
2024-11-15 10:00:00,63.62,63.77,63.52,63.72,468797.0,62.7325,62.8804,62.6339,62.8311,468797.0
2024-11-15 10:30:00,63.73,63.73,63.39,63.41,669006.0,62.841,62.841,62.5057,62.5254,669006.0
2024-11-15 11:00:00,63.4,63.6,63.34,63.44,542567.0,62.5156,62.7128,62.4564,62.555,542567.0
2024-11-15 11:30:00,63.44,63.62,63.44,63.48,280776.0,62.555,62.7325,62.555,62.5945,280776.0
2024-11-15 12:00:00,63.48,63.64,63.46,63.54,180821.0,62.5945,62.7522,62.5747,62.6536,180821.0
2024-11-15 12:30:00,63.54,63.55,63.42,63.47,125503.0,62.6536,62.6635,62.5353,62.5846,125503.0
2024-11-15 13:00:00,63.47,63.56,63.44,63.55,118072.0,62.5846,62.6734,62.555,62.6635,118072.0
2024-11-15 13:30:00,63.55,63.61,63.49,63.52,159058.0,62.6635,62.7227,62.6043,62.6339,159058.0
2024-11-15 14:00:00,63.51,63.53,63.28,63.29,209121.0,62.624,62.6438,62.3973,62.4071,209121.0
2024-11-15 14:30:00,63.29,63.39,63.27,63.31,187750.0,62.4071,62.5057,62.3874,62.4268,187750.0
2024-11-15 15:00:00,63.32,63.36,63.22,63.3,268814.0,62.4367,62.4761,62.3381,62.417,268814.0
2024-11-15 15:30:00,63.3,63.36,63.17,63.22,961656.0,62.417,62.4761,62.2888,62.3381,961656.0
2024-11-18 09:30:00,62.98,63.07,62.75,62.95,730993.0,62.1014,62.1902,61.8747,62.0719,730993.0
2024-11-18 10:00:00,62.94,63.01,62.85,62.94,618364.0,62.062,62.131,61.9733,62.062,618364.0
2024-11-18 10:30:00,62.95,63.1,62.94,63.04,388292.0,62.0719,62.2198,62.062,62.1606,388292.0
2024-11-18 11:00:00,63.04,63.28,62.99,63.22,394516.0,62.1606,62.3973,62.1113,62.3381,394516.0
2024-11-18 11:30:00,63.23,63.54,63.22,63.54,304578.0,62.348,62.6536,62.3381,62.6536,304578.0
2024-11-18 12:00:00,63.54,63.65,63.53,63.55,264213.0,62.6536,62.7621,62.6438,62.6635,264213.0
2024-11-18 12:30:00,63.54,63.61,63.47,63.6,173579.0,62.6536,62.7227,62.5846,62.7128,173579.0
2024-11-18 13:00:00,63.6,63.63,63.48,63.49,144507.0,62.7128,62.7424,62.5945,62.6043,144507.0
2024-11-18 13:30:00,63.49,63.62,63.44,63.5,189743.0,62.6043,62.7325,62.555,62.6142,189743.0
2024-11-18 14:00:00,63.5,63.55,63.36,63.39,157038.0,62.6142,62.6635,62.4761,62.5057,157038.0
2024-11-18 14:30:00,63.38,63.47,63.32,63.44,236752.0,62.4959,62.5846,62.4367,62.555,236752.0
2024-11-18 15:00:00,63.43,63.45,63.31,63.39,241827.0,62.5452,62.5649,62.4268,62.5057,241827.0
2024-11-18 15:30:00,63.39,63.45,63.28,63.39,765308.0,62.5057,62.5649,62.3973,62.5057,765308.0
2024-11-19 09:30:00,63.65,63.71,63.3,63.34,476582.0,62.7621,62.8213,62.417,62.4564,476582.0
2024-11-19 10:00:00,63.35,63.66,63.34,63.64,452528.0,62.4663,62.772,62.4564,62.7522,452528.0
2024-11-19 10:30:00,63.63,63.81,63.61,63.78,488576.0,62.7424,62.9199,62.7227,62.8903,488576.0
2024-11-19 11:00:00,63.78,64.13,63.77,64.12,315897.0,62.8903,63.2354,62.8804,63.2255,315897.0
2024-11-19 11:30:00,64.12,64.13,63.85,63.88,222026.0,63.2255,63.2354,62.9593,62.9889,222026.0
2024-11-19 12:00:00,63.88,63.95,63.81,63.84,169181.0,62.9889,63.0579,62.9199,62.9494,169181.0
2024-11-19 12:30:00,63.84,63.93,63.81,63.88,139164.0,62.9494,63.0382,62.9199,62.9889,139164.0
2024-11-19 13:00:00,63.88,63.9,63.82,63.9,148248.0,62.9889,63.0086,62.9297,63.0086,148248.0
2024-11-19 13:30:00,63.9,63.97,63.89,63.95,165025.0,63.0086,63.0776,62.9987,63.0579,165025.0
2024-11-19 14:00:00,63.94,63.95,63.86,63.91,126999.0,63.0481,63.0579,62.9692,63.0185,126999.0
2024-11-19 14:30:00,63.91,63.92,63.76,63.78,142277.0,63.0185,63.0283,62.8706,62.8903,142277.0
2024-11-19 15:00:00,63.78,63.79,63.74,63.78,120635.0,62.8903,62.9001,62.8508,62.8903,120635.0
2024-11-19 15:30:00,63.79,63.81,63.71,63.8,425033.0,62.9001,62.9199,62.8213,62.91,425033.0
2024-11-20 09:30:00,63.89,63.93,63.5,63.77,387740.0,62.9987,63.0382,62.6142,62.8804,387740.0
2024-11-20 10:00:00,63.78,63.89,63.62,63.77,288401.0,62.8903,62.9987,62.7325,62.8804,288401.0
2024-11-20 10:30:00,63.79,63.84,63.71,63.76,197560.0,62.9001,62.9494,62.8213,62.8706,197560.0
2024-11-20 11:00:00,63.75,63.81,63.66,63.7,239207.0,62.8607,62.9199,62.772,62.8114,239207.0
2024-11-20 11:30:00,63.7,63.76,63.55,63.67,226947.0,62.8114,62.8706,62.6635,62.7818,226947.0
2024-11-20 12:00:00,63.67,63.71,63.31,63.37,303518.0,62.7818,62.8213,62.4268,62.486,303518.0
2024-11-20 12:30:00,63.37,63.43,63.09,63.1,420934.0,62.486,62.5452,62.2099,62.2198,420934.0
2024-11-20 13:00:00,63.11,63.14,63.0,63.01,327262.0,62.2296,62.2592,62.1212,62.131,327262.0
2024-11-20 13:30:00,63.02,63.03,62.87,62.96,285079.0,62.1409,62.1507,61.993,62.0817,285079.0
2024-11-20 14:00:00,62.97,63.0,62.93,62.96,245105.0,62.0916,62.1212,62.0521,62.0817,245105.0
2024-11-20 14:30:00,62.95,63.16,62.94,63.16,306316.0,62.0719,62.2789,62.062,62.2789,306316.0
2024-11-20 15:00:00,63.16,63.16,62.98,63.03,384443.0,62.2789,62.2789,62.1014,62.1507,384443.0
2024-11-20 15:30:00,63.03,63.26,63.02,63.2,880148.0,62.1507,62.3775,62.1409,62.3184,880148.0
2024-11-21 09:30:00,63.89,63.89,63.62,63.69,758213.0,62.9987,62.9987,62.7325,62.8015,758213.0
2024-11-21 10:00:00,63.69,63.84,63.56,63.7,431662.0,62.8015,62.9494,62.6734,62.8114,431662.0
2024-11-21 10:30:00,63.7,63.83,63.65,63.76,288978.0,62.8114,62.9396,62.7621,62.8706,288978.0
2024-11-21 11:00:00,63.76,63.87,63.75,63.85,350817.0,62.8706,62.979,62.8607,62.9593,350817.0
2024-11-21 11:30:00,63.85,63.9,63.65,63.69,255236.0,62.9593,63.0086,62.7621,62.8015,255236.0
2024-11-21 12:00:00,63.67,63.83,63.53,63.83,175157.0,62.7818,62.9396,62.6438,62.9396,175157.0
2024-11-21 12:30:00,63.82,63.95,63.76,63.8,555030.0,62.9297,63.0579,62.8706,62.91,555030.0
2024-11-21 13:00:00,63.8,63.95,63.74,63.91,201915.0,62.91,63.0579,62.8508,63.0185,201915.0
2024-11-21 13:30:00,63.9,63.93,63.81,63.85,152166.0,63.0086,63.0382,62.9199,62.9593,152166.0
2024-11-21 14:00:00,63.85,63.87,63.68,63.8,189492.0,62.9593,62.979,62.7917,62.91,189492.0
2024-11-21 14:30:00,63.8,63.92,63.76,63.86,190888.0,62.91,63.0283,62.8706,62.9692,190888.0
2024-11-21 15:00:00,63.86,63.91,63.82,63.86,208920.0,62.9692,63.0185,62.9297,62.9692,208920.0
2024-11-21 15:30:00,63.85,64.34,63.77,64.26,1167936.0,62.9593,63.4425,62.8804,63.3636,1167936.0
2024-11-22 09:30:00,65.7,65.97,65.61,65.95,732761.0,64.7835,65.0497,64.6948,65.03,732761.0
2024-11-22 10:00:00,65.93,66.46,65.92,66.28,686441.0,65.0103,65.5329,65.0004,65.3554,686441.0
2024-11-22 10:30:00,66.28,66.32,66.02,66.1,318574.0,65.3554,65.3949,65.099,65.1779,318574.0
2024-11-22 11:00:00,66.1,66.1,65.88,66.02,331730.0,65.1779,65.1779,64.961,65.099,331730.0
2024-11-22 11:30:00,66.02,66.25,65.93,66.22,377474.0,65.099,65.3258,65.0103,65.2962,377474.0
2024-11-22 12:00:00,66.22,66.27,66.09,66.11,219042.0,65.2962,65.3455,65.1681,65.1878,219042.0
2024-11-22 12:30:00,66.11,66.11,65.8,65.91,237668.0,65.1878,65.1878,64.8821,64.9906,237668.0
2024-11-22 13:00:00,65.91,65.92,65.72,65.73,150118.0,64.9906,65.0004,64.8032,64.8131,150118.0
2024-11-22 13:30:00,65.73,65.8,65.64,65.72,246174.0,64.8131,64.8821,64.7243,64.8032,246174.0
2024-11-22 14:00:00,65.72,65.73,65.61,65.7,140300.0,64.8032,64.8131,64.6948,64.7835,140300.0
2024-11-22 14:30:00,65.7,65.86,65.67,65.7,186872.0,64.7835,64.9413,64.7539,64.7835,186872.0
2024-11-22 15:00:00,65.7,65.7,65.56,65.63,161895.0,64.7835,64.7835,64.6455,64.7145,161895.0
2024-11-22 15:30:00,65.63,65.71,65.61,65.63,704908.0,64.7145,64.7934,64.6948,64.7145,704908.0
2024-11-25 09:30:00,65.92,66.5,65.86,66.45,583441.0,65.0004,65.5723,64.9413,65.523,583441.0
2024-11-25 10:00:00,66.46,66.49,66.24,66.41,493802.0,65.5329,65.5625,65.316,65.4836,493802.0
2024-11-25 10:30:00,66.41,66.53,66.29,66.32,462657.0,65.4836,65.6019,65.3653,65.3949,462657.0
2024-11-25 11:00:00,66.32,66.39,66.03,66.03,337943.0,65.3949,65.4639,65.1089,65.1089,337943.0
2024-11-25 11:30:00,66.04,66.17,65.99,66.03,152293.0,65.1188,65.2469,65.0695,65.1089,152293.0
2024-11-25 12:00:00,66.04,66.17,65.99,66.01,115660.0,65.1188,65.2469,65.0695,65.0892,115660.0
2024-11-25 12:30:00,66.01,66.33,65.98,66.22,245584.0,65.0892,65.4047,65.0596,65.2962,245584.0
2024-11-25 13:00:00,66.21,66.37,66.2,66.29,196236.0,65.2864,65.4442,65.2765,65.3653,196236.0
2024-11-25 13:30:00,66.29,66.37,66.25,66.36,130878.0,65.3653,65.4442,65.3258,65.4343,130878.0
2024-11-25 14:00:00,66.35,66.48,66.34,66.46,181605.0,65.4244,65.5526,65.4146,65.5329,181605.0
2024-11-25 14:30:00,66.47,66.57,66.45,66.48,310218.0,65.5428,65.6414,65.523,65.5526,310218.0
2024-11-25 15:00:00,66.48,66.56,66.42,66.55,256773.0,65.5526,65.6315,65.4935,65.6216,256773.0
2024-11-25 15:30:00,66.54,66.56,66.38,66.39,495173.0,65.6118,65.6315,65.454,65.4639,495173.0
2024-11-26 09:30:00,66.63,66.82,66.18,66.29,598286.0,65.7005,65.8879,65.2568,65.3653,598286.0
2024-11-26 10:00:00,66.3,66.32,65.98,66.12,250202.0,65.3751,65.3949,65.0596,65.1976,250202.0
2024-11-26 10:30:00,66.12,66.19,66.04,66.17,186912.0,65.1976,65.2667,65.1188,65.2469,186912.0
2024-11-26 11:00:00,66.17,66.2,65.88,66.0,220324.0,65.2469,65.2765,64.961,65.0793,220324.0
2024-11-26 11:30:00,66.0,66.39,65.99,66.34,262810.0,65.0793,65.4639,65.0695,65.4146,262810.0
2024-11-26 12:00:00,66.34,66.35,66.1,66.23,101048.0,65.4146,65.4244,65.1779,65.3061,101048.0
2024-11-26 12:30:00,66.24,66.29,66.16,66.17,69615.0,65.316,65.3653,65.2371,65.2469,69615.0
2024-11-26 13:00:00,66.17,66.17,66.08,66.09,76605.0,65.2469,65.2469,65.1582,65.1681,76605.0
2024-11-26 13:30:00,66.09,66.17,66.05,66.14,66582.0,65.1681,65.2469,65.1286,65.2174,66582.0
2024-11-26 14:00:00,66.16,66.26,66.14,66.24,92673.0,65.2371,65.3357,65.2174,65.316,92673.0
2024-11-26 14:30:00,66.23,66.3,66.2,66.27,94558.0,65.3061,65.3751,65.2765,65.3455,94558.0
2024-11-26 15:00:00,66.27,66.33,66.21,66.28,131624.0,65.3455,65.4047,65.2864,65.3554,131624.0
2024-11-26 15:30:00,66.28,66.47,66.26,66.37,402682.0,65.3554,65.5428,65.3357,65.4442,402682.0
2024-11-27 09:30:00,66.68,66.96,66.55,66.72,308772.0,65.7498,66.0259,65.6216,65.7893,308772.0
2024-11-27 10:00:00,66.73,66.77,66.59,66.76,273978.0,65.7991,65.8386,65.6611,65.8287,273978.0
2024-11-27 10:30:00,66.76,67.05,66.72,67.01,232456.0,65.8287,66.1147,65.7893,66.0752,232456.0
2024-11-27 11:00:00,67.01,67.03,66.83,67.0,342655.0,66.0752,66.0949,65.8977,66.0654,342655.0
2024-11-27 11:30:00,67.0,67.13,66.97,67.12,179009.0,66.0654,66.1936,66.0358,66.1837,179009.0
2024-11-27 12:00:00,67.12,67.24,67.06,67.22,137250.0,66.1837,66.302,66.1245,66.2823,137250.0
2024-11-27 12:30:00,67.22,67.22,67.1,67.2,113804.0,66.2823,66.2823,66.164,66.2626,113804.0
2024-11-27 13:00:00,67.19,67.19,67.09,67.13,123203.0,66.2527,66.2527,66.1541,66.1936,123203.0
2024-11-27 13:30:00,67.13,67.2,67.12,67.18,123546.0,66.1936,66.2626,66.1837,66.2429,123546.0
2024-11-27 14:00:00,67.17,67.24,67.15,67.23,154590.0,66.233,66.302,66.2133,66.2922,154590.0
2024-11-27 14:30:00,67.23,67.32,67.22,67.23,131328.0,66.2922,66.3809,66.2823,66.2922,131328.0
2024-11-27 15:00:00,67.23,67.24,67.11,67.19,175196.0,66.2922,66.302,66.1738,66.2527,175196.0
2024-11-27 15:30:00,67.2,67.24,67.06,67.2,381098.0,66.2626,66.302,66.1245,66.2626,381098.0
2024-11-29 09:30:00,67.31,67.47,67.14,67.28,409399.0,66.371,66.5288,66.2034,66.3415,409399.0
2024-11-29 10:00:00,67.28,67.48,67.27,67.38,285915.0,66.3415,66.5387,66.3316,66.4401,285915.0
2024-11-29 10:30:00,67.37,67.52,67.34,67.45,210454.0,66.4302,66.5781,66.4006,66.5091,210454.0
2024-11-29 11:00:00,67.46,67.54,67.39,67.44,177403.0,66.5189,66.5978,66.4499,66.4992,177403.0
2024-11-29 11:30:00,67.44,67.56,67.4,67.53,339959.0,66.4992,66.6176,66.4598,66.588,339959.0
2024-11-29 12:00:00,67.53,67.72,67.5,67.63,150347.0,66.588,66.7753,66.5584,66.6866,150347.0
2024-11-29 12:30:00,67.63,67.7,67.59,67.61,275488.0,66.6866,66.7556,66.6471,66.6669,275488.0
2024-12-02 09:30:00,67.55,67.55,67.04,67.06,250121.0,66.6077,66.6077,66.1048,66.1245,250121.0
2024-12-02 10:00:00,67.06,67.07,66.88,66.88,203375.0,66.1245,66.1344,65.947,65.947,203375.0
2024-12-02 10:30:00,66.87,67.03,66.82,66.95,273012.0,65.9372,66.0949,65.8879,66.0161,273012.0
2024-12-02 11:00:00,66.95,67.05,66.86,66.87,285114.0,66.0161,66.1147,65.9273,65.9372,285114.0
2024-12-02 11:30:00,66.87,66.94,66.86,66.92,101826.0,65.9372,66.0062,65.9273,65.9865,101826.0
2024-12-02 12:00:00,66.92,67.1,66.91,67.06,127000.0,65.9865,66.164,65.9766,66.1245,127000.0
2024-12-02 12:30:00,67.07,67.09,66.93,66.98,129367.0,66.1344,66.1541,65.9963,66.0456,129367.0
2024-12-02 13:00:00,66.98,67.01,66.95,67.01,85558.0,66.0456,66.0752,66.0161,66.0752,85558.0
2024-12-02 13:30:00,67.0,67.01,66.97,66.98,67517.0,66.0654,66.0752,66.0358,66.0456,67517.0
2024-12-02 14:00:00,66.98,67.1,66.97,67.01,109376.0,66.0456,66.164,66.0358,66.0752,109376.0
2024-12-02 14:30:00,67.01,67.08,66.99,67.05,74569.0,66.0752,66.1442,66.0555,66.1147,74569.0
2024-12-02 15:00:00,67.04,67.09,67.0,67.08,189368.0,66.1048,66.1541,66.0654,66.1442,189368.0
2024-12-02 15:30:00,67.08,67.12,67.0,67.03,290010.0,66.1442,66.1837,66.0654,66.0949,290010.0
2024-12-03 09:30:00,68.42,68.65,68.11,68.28,634686.0,67.4656,67.6923,67.1599,67.3275,634686.0
2024-12-03 10:00:00,68.29,68.53,68.22,68.28,402393.0,67.3374,67.574,67.2683,67.3275,402393.0
2024-12-03 10:30:00,68.29,68.43,68.27,68.39,241860.0,67.3374,67.4754,67.3176,67.436,241860.0
2024-12-03 11:00:00,68.39,68.54,68.35,68.51,301526.0,67.436,67.5839,67.3965,67.5543,301526.0
2024-12-03 11:30:00,68.52,68.58,68.42,68.46,165593.0,67.5642,67.6233,67.4656,67.505,165593.0
2024-12-03 12:00:00,68.46,68.49,68.24,68.28,140457.0,67.505,67.5346,67.2881,67.3275,140457.0
2024-12-03 12:30:00,68.28,68.36,68.27,68.35,140488.0,67.3275,67.4064,67.3176,67.3965,140488.0
2024-12-03 13:00:00,68.34,68.35,68.19,68.24,144689.0,67.3867,67.3965,67.2388,67.2881,144689.0
2024-12-03 13:30:00,68.25,68.3,68.11,68.14,92236.0,67.2979,67.3472,67.1599,67.1895,92236.0
2024-12-03 14:00:00,68.14,68.16,68.06,68.07,162850.0,67.1895,67.2092,67.1106,67.1204,162850.0
2024-12-03 14:30:00,68.06,68.1,68.01,68.02,125128.0,67.1106,67.15,67.0613,67.0711,125128.0
2024-12-03 15:00:00,68.02,68.07,68.0,68.04,118541.0,67.0711,67.1204,67.0514,67.0909,118541.0
2024-12-03 15:30:00,68.05,68.13,68.01,68.07,477124.0,67.1007,67.1796,67.0613,67.1204,477124.0
2024-12-04 09:30:00,66.8,66.83,66.35,66.47,486332.0,65.8682,65.8977,65.4244,65.5428,486332.0
2024-12-04 10:00:00,66.5,66.68,66.3,66.62,556658.0,65.5723,65.7498,65.3751,65.6907,556658.0
2024-12-04 10:30:00,66.62,66.83,66.55,66.72,380226.0,65.6907,65.8977,65.6216,65.7893,380226.0
2024-12-04 11:00:00,66.72,66.85,66.69,66.8,505797.0,65.7893,65.9175,65.7597,65.8682,505797.0
2024-12-04 11:30:00,66.8,66.94,66.76,66.82,314350.0,65.8682,66.0062,65.8287,65.8879,314350.0
2024-12-04 12:00:00,66.82,66.84,66.64,66.67,162646.0,65.8879,65.9076,65.7104,65.74,162646.0
2024-12-04 12:30:00,66.67,66.69,66.57,66.64,116004.0,65.74,65.7597,65.6414,65.7104,116004.0
2024-12-04 13:00:00,66.63,66.68,66.58,66.65,87659.0,65.7005,65.7498,65.6512,65.7202,87659.0
2024-12-04 13:30:00,66.64,66.65,66.48,66.49,156567.0,65.7104,65.7202,65.5526,65.5625,156567.0
2024-12-04 14:00:00,66.49,66.89,66.47,66.84,229515.0,65.5625,65.9569,65.5428,65.9076,229515.0
2024-12-04 14:30:00,66.83,66.87,66.75,66.82,217226.0,65.8977,65.9372,65.8189,65.8879,217226.0
2024-12-04 15:00:00,66.82,66.87,66.77,66.78,147870.0,65.8879,65.9372,65.8386,65.8484,147870.0
2024-12-04 15:30:00,66.78,66.83,66.74,66.77,421570.0,65.8484,65.8977,65.809,65.8386,421570.0
2024-12-05 09:30:00,67.32,67.62,67.25,67.46,381461.0,66.3809,66.6767,66.3119,66.5189,381461.0
2024-12-05 10:00:00,67.46,67.76,67.44,67.68,362102.0,66.5189,66.8148,66.4992,66.7359,362102.0
2024-12-05 10:30:00,67.67,68.01,67.6,67.92,396010.0,66.726,67.0613,66.657,66.9725,396010.0
2024-12-05 11:00:00,67.92,67.92,67.59,67.7,486812.0,66.9725,66.9725,66.6471,66.7556,486812.0
2024-12-05 11:30:00,67.71,67.9,67.66,67.8,170557.0,66.7655,66.9528,66.7162,66.8542,170557.0
2024-12-05 12:00:00,67.8,67.89,67.66,67.67,94767.0,66.8542,66.9429,66.7162,66.726,94767.0
2024-12-05 12:30:00,67.67,67.69,67.56,67.58,164373.0,66.726,66.7457,66.6176,66.6373,164373.0
2024-12-05 13:00:00,67.57,67.61,67.43,67.48,113006.0,66.6274,66.6669,66.4894,66.5387,113006.0
2024-12-05 13:30:00,67.48,67.56,67.45,67.5,107749.0,66.5387,66.6176,66.5091,66.5584,107749.0
2024-12-05 14:00:00,67.5,67.61,67.48,67.54,132694.0,66.5584,66.6669,66.5387,66.5978,132694.0
2024-12-05 14:30:00,67.53,67.57,67.45,67.45,183006.0,66.588,66.6274,66.5091,66.5091,183006.0
2024-12-05 15:00:00,67.45,67.5,67.42,67.5,150730.0,66.5091,66.5584,66.4795,66.5584,150730.0
2024-12-05 15:30:00,67.5,67.65,67.48,67.54,424211.0,66.5584,66.7063,66.5387,66.5978,424211.0
2024-12-06 09:30:00,68.23,68.5,68.12,68.41,451749.0,67.2782,67.5444,67.1697,67.4557,451749.0
2024-12-06 10:00:00,68.41,68.55,68.3,68.44,320518.0,67.4557,67.5937,67.3472,67.4853,320518.0
2024-12-06 10:30:00,68.44,68.45,68.29,68.32,287090.0,67.4853,67.4951,67.3374,67.367,287090.0
2024-12-06 11:00:00,68.33,68.35,68.02,68.12,288871.0,67.3768,67.3965,67.0711,67.1697,288871.0
2024-12-06 11:30:00,68.11,68.22,67.93,67.95,128520.0,67.1599,67.2683,66.9824,67.0021,128520.0
2024-12-06 12:00:00,67.93,68.03,67.81,67.89,104103.0,66.9824,67.081,66.8641,66.9429,104103.0
2024-12-06 12:30:00,67.89,68.02,67.81,67.94,125904.0,66.9429,67.0711,66.8641,66.9923,125904.0
2024-12-06 13:00:00,67.94,68.06,67.91,67.97,122897.0,66.9923,67.1106,66.9627,67.0218,122897.0
2024-12-06 13:30:00,67.96,68.17,67.87,68.17,152207.0,67.012,67.219,66.9232,67.219,152207.0
2024-12-06 14:00:00,68.17,68.23,68.11,68.2,195001.0,67.219,67.2782,67.1599,67.2486,195001.0
2024-12-06 14:30:00,68.2,68.26,68.13,68.16,212912.0,67.2486,67.3078,67.1796,67.2092,212912.0
2024-12-06 15:00:00,68.17,68.25,68.16,68.19,135596.0,67.219,67.2979,67.2092,67.2388,135596.0
2024-12-06 15:30:00,68.19,68.26,68.12,68.19,571654.0,67.2388,67.3078,67.1697,67.2388,571654.0
2024-12-09 09:30:00,67.99,68.37,67.96,68.35,298322.0,67.0416,67.4163,67.012,67.3965,298322.0
2024-12-09 10:00:00,68.34,68.5,68.22,68.47,163139.0,67.3867,67.5444,67.2683,67.5149,163139.0
2024-12-09 10:30:00,68.47,68.65,68.4,68.48,423819.0,67.5149,67.6923,67.4458,67.5247,423819.0
2024-12-09 11:00:00,68.48,68.66,68.47,68.49,349621.0,67.5247,67.7022,67.5149,67.5346,349621.0
2024-12-09 11:30:00,68.49,68.9,68.48,68.83,420419.0,67.5346,67.9389,67.5247,67.8698,420419.0
2024-12-09 12:00:00,68.82,68.88,68.74,68.88,100767.0,67.86,67.9191,67.7811,67.9191,100767.0
2024-12-09 12:30:00,68.88,68.98,68.84,68.91,137403.0,67.9191,68.0177,67.8797,67.9487,137403.0
2024-12-09 13:00:00,68.9,68.92,68.77,68.77,94690.0,67.9389,67.9586,67.8107,67.8107,94690.0
2024-12-09 13:30:00,68.77,68.87,68.74,68.84,79030.0,67.8107,67.9093,67.7811,67.8797,79030.0
2024-12-09 14:00:00,68.84,68.93,68.81,68.91,68783.0,67.8797,67.9684,67.8501,67.9487,68783.0
2024-12-09 14:30:00,68.91,69.0,68.84,68.89,186373.0,67.9487,68.0375,67.8797,67.929,186373.0
2024-12-09 15:00:00,68.89,68.9,68.7,68.72,205866.0,67.929,67.9389,67.7417,67.7614,205866.0
2024-12-09 15:30:00,68.71,68.72,68.56,68.58,296876.0,67.7515,67.7614,67.6036,67.6233,296876.0
2024-12-10 09:30:00,68.46,68.47,67.6,67.69,289116.0,67.505,67.5149,66.657,66.7457,289116.0
2024-12-10 10:00:00,67.68,67.69,67.48,67.5,128585.0,66.7359,66.7457,66.5387,66.5584,128585.0
2024-12-10 10:30:00,67.49,67.53,67.4,67.5,214096.0,66.5485,66.588,66.4598,66.5584,214096.0
2024-12-10 11:00:00,67.5,67.52,67.21,67.21,274894.0,66.5584,66.5781,66.2724,66.2724,274894.0
2024-12-10 11:30:00,67.21,67.37,67.21,67.33,262458.0,66.2724,66.4302,66.2724,66.3908,262458.0
2024-12-10 12:00:00,67.34,67.37,67.22,67.26,97651.0,66.4006,66.4302,66.2823,66.3217,97651.0
2024-12-10 12:30:00,67.25,67.37,67.23,67.37,121320.0,66.3119,66.4302,66.2922,66.4302,121320.0
2024-12-10 13:00:00,67.37,67.41,67.33,67.4,78503.0,66.4302,66.4696,66.3908,66.4598,78503.0
2024-12-10 13:30:00,67.41,67.57,67.39,67.57,100039.0,66.4696,66.6274,66.4499,66.6274,100039.0
2024-12-10 14:00:00,67.56,67.57,67.44,67.49,95390.0,66.6176,66.6274,66.4992,66.5485,95390.0
2024-12-10 14:30:00,67.5,67.59,67.46,67.59,141334.0,66.5584,66.6471,66.5189,66.6471,141334.0
2024-12-10 15:00:00,67.58,67.58,67.31,67.37,184642.0,66.6373,66.6373,66.371,66.4302,184642.0
2024-12-10 15:30:00,67.36,67.37,67.08,67.18,574227.0,66.4203,66.4302,66.1442,66.2429,574227.0
2024-12-11 09:30:00,67.64,67.74,67.45,67.55,299006.0,66.6964,66.795,66.5091,66.6077,299006.0
2024-12-11 10:00:00,67.55,67.58,67.42,67.44,473833.0,66.6077,66.6373,66.4795,66.4992,473833.0
2024-12-11 10:30:00,67.44,67.63,67.38,67.56,172409.0,66.4992,66.6866,66.4401,66.6176,172409.0
2024-12-11 11:00:00,67.56,67.62,67.52,67.57,940550.0,66.6176,66.6767,66.5781,66.6274,940550.0
2024-12-11 11:30:00,67.57,67.66,67.36,67.36,295403.0,66.6274,66.7162,66.4203,66.4203,295403.0
2024-12-11 12:00:00,67.35,67.42,67.24,67.32,71801.0,66.4105,66.4795,66.302,66.3809,71801.0
2024-12-11 12:30:00,67.31,67.39,67.25,67.32,509235.0,66.371,66.4499,66.3119,66.3809,509235.0
2024-12-11 13:00:00,67.31,67.41,67.3,67.35,110749.0,66.371,66.4696,66.3612,66.4105,110749.0
2024-12-11 13:30:00,67.35,67.38,67.2,67.22,72382.0,66.4105,66.4401,66.2626,66.2823,72382.0
2024-12-11 14:00:00,67.22,67.45,67.2,67.38,303512.0,66.2823,66.5091,66.2626,66.4401,303512.0
2024-12-11 14:30:00,67.39,67.4,67.27,67.34,174492.0,66.4499,66.4598,66.3316,66.4006,174492.0
2024-12-11 15:00:00,67.35,67.44,67.28,67.35,1003674.0,66.4105,66.4992,66.3415,66.4105,1003674.0
2024-12-11 15:30:00,67.36,67.55,67.34,67.39,577953.0,66.4203,66.6077,66.4006,66.4499,577953.0
2024-12-12 09:30:00,66.91,67.37,66.91,67.33,212043.0,65.9766,66.4302,65.9766,66.3908,212043.0
2024-12-12 10:00:00,67.33,67.38,67.06,67.17,311675.0,66.3908,66.4401,66.1245,66.233,311675.0
2024-12-12 10:30:00,67.18,67.2,67.08,67.18,159407.0,66.2429,66.2626,66.1442,66.2429,159407.0
2024-12-12 11:00:00,67.19,67.5,67.15,67.46,389466.0,66.2527,66.5584,66.2133,66.5189,389466.0
2024-12-12 11:30:00,67.46,67.57,67.42,67.57,162262.0,66.5189,66.6274,66.4795,66.6274,162262.0
2024-12-12 12:00:00,67.56,67.59,67.44,67.45,209325.0,66.6176,66.6471,66.4992,66.5091,209325.0
2024-12-12 12:30:00,67.45,67.5,67.42,67.48,100403.0,66.5091,66.5584,66.4795,66.5387,100403.0
2024-12-12 13:00:00,67.48,67.49,67.28,67.28,141899.0,66.5387,66.5485,66.3415,66.3415,141899.0
2024-12-12 13:30:00,67.28,67.29,67.01,67.02,92205.0,66.3415,66.3513,66.0752,66.0851,92205.0
2024-12-12 14:00:00,67.01,67.13,66.98,67.04,101103.0,66.0752,66.1936,66.0456,66.1048,101103.0
2024-12-12 14:30:00,67.04,67.05,66.95,66.99,156793.0,66.1048,66.1147,66.0161,66.0555,156793.0
2024-12-12 15:00:00,66.98,67.03,66.93,66.99,315418.0,66.0456,66.0949,65.9963,66.0555,315418.0
2024-12-12 15:30:00,67.0,67.02,66.91,66.93,357893.0,66.0654,66.0851,65.9766,65.9963,357893.0
2024-12-13 09:30:00,66.6,66.69,66.37,66.38,244122.0,65.6709,65.7597,65.4442,65.454,244122.0
2024-12-13 10:00:00,66.37,66.37,66.19,66.32,222147.0,65.4442,65.4442,65.2667,65.3949,222147.0
2024-12-13 10:30:00,66.31,66.37,66.14,66.33,393873.0,65.385,65.4442,65.2174,65.4047,393873.0
2024-12-13 11:00:00,66.34,66.5,66.31,66.47,231217.0,65.4146,65.5723,65.385,65.5428,231217.0
2024-12-13 11:30:00,66.46,66.54,66.34,66.51,127012.0,65.5329,65.6118,65.4146,65.5822,127012.0
2024-12-13 12:00:00,66.51,66.58,66.41,66.48,146408.0,65.5822,65.6512,65.4836,65.5526,146408.0
2024-12-13 12:30:00,66.48,66.5,66.43,66.45,67291.0,65.5526,65.5723,65.5033,65.523,67291.0
2024-12-13 13:00:00,66.45,66.49,66.4,66.48,90053.0,65.523,65.5625,65.4737,65.5526,90053.0
2024-12-13 13:30:00,66.48,66.59,66.45,66.5,106137.0,65.5526,65.6611,65.523,65.5723,106137.0
2024-12-13 14:00:00,66.5,66.61,66.48,66.55,121237.0,65.5723,65.6808,65.5526,65.6216,121237.0
2024-12-13 14:30:00,66.55,66.68,66.53,66.65,198901.0,65.6216,65.7498,65.6019,65.7202,198901.0
2024-12-13 15:00:00,66.67,66.69,66.6,66.64,142988.0,65.74,65.7597,65.6709,65.7104,142988.0
2024-12-13 15:30:00,66.63,66.65,66.54,66.56,322652.0,65.7005,65.7202,65.6118,65.6315,322652.0
2024-12-16 09:30:00,66.75,67.1,66.6,67.01,481933.0,65.8189,66.164,65.6709,66.0752,481933.0
2024-12-16 10:00:00,67.01,67.18,66.92,67.11,263041.0,66.0752,66.2429,65.9865,66.1738,263041.0
2024-12-16 10:30:00,67.1,67.1,66.94,67.0,581892.0,66.164,66.164,66.0062,66.0654,581892.0
2024-12-16 11:00:00,67.0,67.12,66.94,67.08,273397.0,66.0654,66.1837,66.0062,66.1442,273397.0
2024-12-16 11:30:00,67.09,67.15,66.95,67.03,230945.0,66.1541,66.2133,66.0161,66.0949,230945.0
2024-12-16 12:00:00,67.03,67.18,66.97,67.12,203369.0,66.0949,66.2429,66.0358,66.1837,203369.0
2024-12-16 12:30:00,67.12,67.13,66.92,66.94,146322.0,66.1837,66.1936,65.9865,66.0062,146322.0
2024-12-16 13:00:00,66.93,66.94,66.8,66.83,208780.0,65.9963,66.0062,65.8682,65.8977,208780.0
2024-12-16 13:30:00,66.83,66.84,66.68,66.7,145548.0,65.8977,65.9076,65.7498,65.7695,145548.0
2024-12-16 14:00:00,66.71,66.74,66.65,66.68,164097.0,65.7794,65.809,65.7202,65.7498,164097.0
2024-12-16 14:30:00,66.67,66.71,66.56,66.58,239506.0,65.74,65.7794,65.6315,65.6512,239506.0
2024-12-16 15:00:00,66.58,66.58,66.34,66.35,341981.0,65.6512,65.6512,65.4146,65.4244,341981.0
2024-12-16 15:30:00,66.34,66.37,66.21,66.22,841031.0,65.4146,65.4442,65.2864,65.2962,841031.0
2024-12-17 09:30:00,66.5,67.0,66.44,66.72,289081.0,65.5723,66.0654,65.5132,65.7893,289081.0
2024-12-17 10:00:00,66.73,67.19,66.71,67.01,151610.0,65.7991,66.2527,65.7794,66.0752,151610.0
2024-12-17 10:30:00,67.01,67.16,66.94,67.09,161529.0,66.0752,66.2231,66.0062,66.1541,161529.0
2024-12-17 11:00:00,67.1,67.21,66.91,66.97,235073.0,66.164,66.2724,65.9766,66.0358,235073.0
2024-12-17 11:30:00,66.96,67.36,66.92,67.36,154867.0,66.0259,66.4203,65.9865,66.4203,154867.0
2024-12-17 12:00:00,67.36,67.42,67.1,67.11,92186.0,66.4203,66.4795,66.164,66.1738,92186.0
2024-12-17 12:30:00,67.12,67.38,67.12,67.38,159903.0,66.1837,66.4401,66.1837,66.4401,159903.0
2024-12-17 13:00:00,67.38,67.4,67.25,67.38,61175.0,66.4401,66.4598,66.3119,66.4401,61175.0
2024-12-17 13:30:00,67.38,67.41,67.33,67.38,53570.0,66.4401,66.4696,66.3908,66.4401,53570.0
2024-12-17 14:00:00,67.38,67.44,67.37,67.41,108349.0,66.4401,66.4992,66.4302,66.4696,108349.0
2024-12-17 14:30:00,67.42,67.47,67.36,67.39,124044.0,66.4795,66.5288,66.4203,66.4499,124044.0
2024-12-17 15:00:00,67.39,67.39,67.25,67.3,348713.0,66.4499,66.4499,66.3119,66.3612,348713.0
2024-12-17 15:30:00,67.31,67.32,67.17,67.19,517771.0,66.371,66.3809,66.233,66.2527,517771.0
2024-12-18 09:30:00,65.93,66.42,65.8,66.23,413907.0,65.0103,65.4935,64.8821,65.3061,413907.0
2024-12-18 10:00:00,66.23,66.27,66.09,66.13,178115.0,65.3061,65.3455,65.1681,65.2075,178115.0
2024-12-18 10:30:00,66.13,66.21,66.04,66.06,208401.0,65.2075,65.2864,65.1188,65.1385,208401.0
2024-12-18 11:00:00,66.06,66.09,65.93,65.93,203121.0,65.1385,65.1681,65.0103,65.0103,203121.0
2024-12-18 11:30:00,65.93,66.23,65.89,65.99,159885.0,65.0103,65.3061,64.9708,65.0695,159885.0
2024-12-18 12:00:00,65.98,66.0,65.77,65.81,120735.0,65.0596,65.0793,64.8525,64.892,120735.0
2024-12-18 12:30:00,65.81,65.86,65.68,65.69,111497.0,64.892,64.9413,64.7638,64.7736,111497.0
2024-12-18 13:00:00,65.7,65.7,65.59,65.66,93337.0,64.7835,64.7835,64.675,64.7441,93337.0
2024-12-18 13:30:00,65.66,65.69,65.38,65.46,368339.0,64.7441,64.7736,64.468,64.5468,368339.0
2024-12-18 14:00:00,65.47,65.54,65.17,65.19,190234.0,64.5567,64.6257,64.2609,64.2806,190234.0
2024-12-18 14:30:00,65.19,65.3,64.88,64.89,208487.0,64.2806,64.3891,63.9749,63.9848,208487.0
2024-12-18 15:00:00,64.9,64.98,64.74,64.83,359315.0,63.9947,64.0735,63.8369,63.9256,359315.0
2024-12-18 15:30:00,64.83,64.91,64.62,64.64,575168.0,63.9256,64.0045,63.7186,63.7383,575168.0
2024-12-19 09:30:00,64.65,64.77,64.31,64.46,424856.0,63.7481,63.8665,63.4129,63.5608,424856.0
2024-12-19 10:00:00,64.46,64.6,64.34,64.48,272965.0,63.5608,63.6988,63.4425,63.5805,272965.0
2024-12-19 10:30:00,64.48,64.62,64.37,64.56,439509.0,63.5805,63.7186,63.4721,63.6594,439509.0
2024-12-19 11:00:00,64.55,64.66,64.4,64.6,181373.0,63.6495,63.758,63.5016,63.6988,181373.0
2024-12-19 11:30:00,64.6,64.73,64.48,64.48,289732.0,63.6988,63.827,63.5805,63.5805,289732.0
2024-12-19 12:00:00,64.51,64.52,64.38,64.49,89499.0,63.6101,63.62,63.4819,63.5904,89499.0
2024-12-19 12:30:00,64.49,64.69,64.42,64.56,124485.0,63.5904,63.7876,63.5214,63.6594,124485.0
2024-12-19 13:00:00,64.55,64.7,64.45,64.66,114319.0,63.6495,63.7974,63.5509,63.758,114319.0
2024-12-19 13:30:00,64.66,64.73,64.63,64.73,103300.0,63.758,63.827,63.7284,63.827,103300.0
2024-12-19 14:00:00,64.72,64.85,64.66,64.81,244417.0,63.8172,63.9454,63.758,63.9059,244417.0
2024-12-19 14:30:00,64.81,64.85,64.66,64.68,270150.0,63.9059,63.9454,63.758,63.7777,270150.0
2024-12-19 15:00:00,64.69,64.75,64.6,64.6,156834.0,63.7876,63.8468,63.6988,63.6988,156834.0
2024-12-19 15:30:00,64.61,64.69,64.41,64.42,488430.0,63.7087,63.7876,63.5115,63.5214,488430.0
2024-12-20 09:30:00,63.93,64.33,63.75,64.33,832642.0,63.0382,63.4326,62.8607,63.4326,832642.0
2024-12-20 10:00:00,64.33,64.71,64.32,64.71,234382.0,63.4326,63.8073,63.4228,63.8073,234382.0
2024-12-20 10:30:00,64.7,64.87,64.62,64.73,513594.0,63.7974,63.9651,63.7186,63.827,513594.0
2024-12-20 11:00:00,64.73,64.97,64.65,64.95,552827.0,63.827,64.0637,63.7481,64.044,552827.0
2024-12-20 11:30:00,64.94,65.15,64.89,65.09,537114.0,64.0341,64.2412,63.9848,64.182,537114.0
2024-12-20 12:00:00,65.09,65.29,65.06,65.23,242520.0,64.182,64.3792,64.1524,64.3201,242520.0
2024-12-20 12:30:00,65.23,65.36,65.19,65.29,180417.0,64.3201,64.4482,64.2806,64.3792,180417.0
2024-12-20 13:00:00,65.29,65.32,65.17,65.28,248077.0,64.3792,64.4088,64.2609,64.3694,248077.0
2024-12-20 13:30:00,65.28,65.34,65.18,65.19,116306.0,64.3694,64.4285,64.2708,64.2806,116306.0
2024-12-20 14:00:00,65.19,65.4,65.18,65.4,205895.0,64.2806,64.4877,64.2708,64.4877,205895.0
2024-12-20 14:30:00,65.4,65.43,65.34,65.36,314460.0,64.4877,64.5173,64.4285,64.4482,314460.0
2024-12-20 15:00:00,65.37,65.43,65.27,65.4,312223.0,64.4581,64.5173,64.3595,64.4877,312223.0
2024-12-20 15:30:00,65.4,65.47,65.26,65.36,1755823.0,64.4877,64.5567,64.3496,64.4482,1755823.0
2024-12-23 09:30:00,65.85,66.08,65.77,65.88,780806.0,64.9314,65.1582,64.8525,64.961,780806.0
2024-12-23 10:00:00,65.87,65.92,65.64,65.7,556602.0,64.9511,65.0004,64.7243,64.7835,556602.0
2024-12-23 10:30:00,65.7,65.87,65.63,65.66,501475.0,64.7835,64.9511,64.7145,64.7441,501475.0
2024-12-23 11:00:00,65.65,65.76,65.56,65.76,570906.0,64.7342,64.8427,64.6455,64.8427,570906.0
2024-12-23 11:30:00,65.77,66.04,65.72,66.0,235064.0,64.8525,65.1188,64.8032,65.0793,235064.0
2024-12-23 12:00:00,66.01,66.06,65.97,66.0,181075.0,65.0892,65.1385,65.0497,65.0793,181075.0
2024-12-23 12:30:00,66.02,66.12,66.0,66.09,119060.0,65.099,65.1976,65.0793,65.1681,119060.0
2024-12-23 13:00:00,66.09,66.35,66.03,66.31,206091.0,65.1681,65.4244,65.1089,65.385,206091.0
2024-12-23 13:30:00,66.3,66.3,66.15,66.22,138353.0,65.3751,65.3751,65.2272,65.2962,138353.0
2024-12-23 14:00:00,66.21,66.42,66.19,66.41,245909.0,65.2864,65.4935,65.2667,65.4836,245909.0
2024-12-23 14:30:00,66.42,66.44,66.34,66.4,238448.0,65.4935,65.5132,65.4146,65.4737,238448.0
2024-12-23 15:00:00,66.39,66.48,66.3,66.38,246466.0,65.4639,65.5526,65.3751,65.454,246466.0
2024-12-23 15:30:00,66.38,66.73,66.37,66.63,919866.0,65.454,65.7991,65.4442,65.7005,919866.0
2024-12-24 09:30:00,65.93,66.5,65.93,66.0,146075.0,65.0103,65.5723,65.0103,65.0793,146075.0
2024-12-24 10:00:00,66.01,66.17,65.99,66.08,106095.0,65.0892,65.2469,65.0695,65.1582,106095.0
2024-12-24 10:30:00,66.07,66.5,66.07,66.42,423472.0,65.1483,65.5723,65.1483,65.4935,423472.0
2024-12-24 11:00:00,66.42,66.42,66.18,66.26,169274.0,65.4935,65.4935,65.2568,65.3357,169274.0
2024-12-24 11:30:00,66.27,66.41,66.26,66.33,116586.0,65.3455,65.4836,65.3357,65.4047,116586.0
2024-12-24 12:00:00,66.33,66.38,66.22,66.26,172883.0,65.4047,65.454,65.2962,65.3357,172883.0
2024-12-24 12:30:00,66.26,66.35,66.19,66.3,458514.0,65.3357,65.4244,65.2667,65.3751,458514.0
2024-12-26 09:30:00,65.92,66.54,65.86,66.45,256699.0,65.0004,65.6118,64.9413,65.523,256699.0
2024-12-26 10:00:00,66.44,66.55,66.38,66.44,178314.0,65.5132,65.6216,65.454,65.5132,178314.0
2024-12-26 10:30:00,66.44,66.49,66.35,66.48,339336.0,65.5132,65.5625,65.4244,65.5526,339336.0
2024-12-26 11:00:00,66.48,66.52,66.41,66.44,322744.0,65.5526,65.5921,65.4836,65.5132,322744.0
2024-12-26 11:30:00,66.44,66.52,66.43,66.47,78604.0,65.5132,65.5921,65.5033,65.5428,78604.0
2024-12-26 12:00:00,66.47,66.67,66.46,66.57,139182.0,65.5428,65.74,65.5329,65.6414,139182.0
2024-12-26 12:30:00,66.57,66.63,66.49,66.52,62325.0,65.6414,65.7005,65.5625,65.5921,62325.0
2024-12-26 13:00:00,66.53,66.57,66.49,66.53,72663.0,65.6019,65.6414,65.5625,65.6019,72663.0
2024-12-26 13:30:00,66.53,66.56,66.48,66.52,45775.0,65.6019,65.6315,65.5526,65.5921,45775.0
2024-12-26 14:00:00,66.52,66.53,66.47,66.51,89117.0,65.5921,65.6019,65.5428,65.5822,89117.0
2024-12-26 14:30:00,66.5,66.58,66.5,66.55,89578.0,65.5723,65.6512,65.5723,65.6216,89578.0
2024-12-26 15:00:00,66.54,66.55,66.42,66.47,256330.0,65.6118,65.6216,65.4935,65.5428,256330.0
2024-12-26 15:30:00,66.47,66.6,66.32,66.53,550984.0,65.5428,65.6709,65.3949,65.6019,550984.0
2024-12-27 09:30:00,65.91,66.18,65.77,66.05,734069.0,64.9906,65.2568,64.8525,65.1286,734069.0
2024-12-27 10:00:00,66.06,66.18,65.85,66.12,656992.0,65.1385,65.2568,64.9314,65.1976,656992.0
2024-12-27 10:30:00,66.11,66.28,66.06,66.25,229666.0,65.1878,65.3554,65.1385,65.3258,229666.0
2024-12-27 11:00:00,66.25,66.32,66.18,66.32,198163.0,65.3258,65.3949,65.2568,65.3949,198163.0
2024-12-27 11:30:00,66.32,66.41,66.05,66.1,206172.0,65.3949,65.4836,65.1286,65.1779,206172.0
2024-12-27 12:00:00,66.11,66.15,66.02,66.05,138091.0,65.1878,65.2272,65.099,65.1286,138091.0
2024-12-27 12:30:00,66.06,66.12,65.92,66.02,157402.0,65.1385,65.1976,65.0004,65.099,157402.0
2024-12-27 13:00:00,66.02,66.1,65.98,66.03,139276.0,65.099,65.1779,65.0596,65.1089,139276.0
2024-12-27 13:30:00,66.03,66.19,66.01,66.14,118814.0,65.1089,65.2667,65.0892,65.2174,118814.0
2024-12-27 14:00:00,66.15,66.39,66.14,66.23,118936.0,65.2272,65.4639,65.2174,65.3061,118936.0
2024-12-27 14:30:00,66.23,66.36,66.22,66.33,150363.0,65.3061,65.4343,65.2962,65.4047,150363.0
2024-12-27 15:00:00,66.34,66.34,66.11,66.11,164870.0,65.4146,65.4146,65.1878,65.1878,164870.0
2024-12-27 15:30:00,66.1,66.27,66.0,66.26,354421.0,65.1779,65.3455,65.0793,65.3357,354421.0
2024-12-30 09:30:00,66.07,66.11,65.51,65.6,196952.0,65.1483,65.1878,64.5961,64.6849,196952.0
2024-12-30 10:00:00,65.59,65.62,65.38,65.41,154219.0,64.675,64.7046,64.468,64.4975,154219.0
2024-12-30 10:30:00,65.41,65.48,65.32,65.47,439602.0,64.4975,64.5666,64.4088,64.5567,439602.0
2024-12-30 11:00:00,65.47,65.7,65.43,65.5,166349.0,64.5567,64.7835,64.5173,64.5863,166349.0
2024-12-30 11:30:00,65.5,65.82,65.5,65.66,106945.0,64.5863,64.9018,64.5863,64.7441,106945.0
2024-12-30 12:00:00,65.65,65.71,65.58,65.67,109632.0,64.7342,64.7934,64.6652,64.7539,109632.0
2024-12-30 12:30:00,65.67,65.69,65.58,65.65,67424.0,64.7539,64.7736,64.6652,64.7342,67424.0
2024-12-30 13:00:00,65.66,65.75,65.62,65.7,121885.0,64.7441,64.8328,64.7046,64.7835,121885.0
2024-12-30 13:30:00,65.7,65.77,65.64,65.74,97177.0,64.7835,64.8525,64.7243,64.8229,97177.0
2024-12-30 14:00:00,65.74,65.78,65.66,65.72,99972.0,64.8229,64.8624,64.7441,64.8032,99972.0
2024-12-30 14:30:00,65.71,65.77,65.69,65.77,167427.0,64.7934,64.8525,64.7736,64.8525,167427.0
2024-12-30 15:00:00,65.77,65.77,65.64,65.65,115856.0,64.8525,64.8525,64.7243,64.7342,115856.0
2024-12-30 15:30:00,65.65,65.72,65.55,65.57,330954.0,64.7342,64.8032,64.6356,64.6553,330954.0
2024-12-31 09:30:00,65.54,66.03,65.5,65.81,98458.0,64.6257,65.1089,64.5863,64.892,98458.0
2024-12-31 10:00:00,65.82,65.85,65.72,65.75,131730.0,64.9018,64.9314,64.8032,64.8328,131730.0
2024-12-31 10:30:00,65.74,65.76,65.65,65.69,54867.0,64.8229,64.8427,64.7342,64.7736,54867.0
2024-12-31 11:00:00,65.68,65.68,65.49,65.54,77521.0,64.7638,64.7638,64.5764,64.6257,77521.0
2024-12-31 11:30:00,65.55,65.59,65.51,65.54,40547.0,64.6356,64.675,64.5961,64.6257,40547.0
2024-12-31 12:00:00,65.54,65.54,65.42,65.47,96377.0,64.6257,64.6257,64.5074,64.5567,96377.0
2024-12-31 12:30:00,65.46,65.73,65.42,65.72,80526.0,64.5468,64.8131,64.5074,64.8032,80526.0
2024-12-31 13:00:00,65.71,65.74,65.51,65.53,77763.0,64.7934,64.8229,64.5961,64.6159,77763.0
2024-12-31 13:30:00,65.53,65.69,65.53,65.59,34499.0,64.6159,64.7736,64.6159,64.675,34499.0
2024-12-31 14:00:00,65.59,65.65,65.5,65.53,55764.0,64.675,64.7342,64.5863,64.6159,55764.0
2024-12-31 14:30:00,65.53,65.6,65.51,65.59,73237.0,64.6159,64.6849,64.5961,64.675,73237.0
2024-12-31 15:00:00,65.59,65.63,65.51,65.61,65652.0,64.675,64.7145,64.5961,64.6948,65652.0
2024-12-31 15:30:00,65.61,65.62,65.47,65.51,351953.0,64.6948,64.7046,64.5567,64.5961,351953.0
2025-01-02 09:30:00,66.01,66.41,65.97,66.21,178650.0,65.0892,65.4836,65.0497,65.2864,178650.0
2025-01-02 10:00:00,66.22,66.26,66.05,66.17,179868.0,65.2962,65.3357,65.1286,65.2469,179868.0
2025-01-02 10:30:00,66.15,66.38,66.07,66.33,93955.0,65.2272,65.454,65.1483,65.4047,93955.0
2025-01-02 11:00:00,66.32,66.35,66.04,66.17,154446.0,65.3949,65.4244,65.1188,65.2469,154446.0
2025-01-02 11:30:00,66.17,66.37,66.14,66.22,113456.0,65.2469,65.4442,65.2174,65.2962,113456.0
2025-01-02 12:00:00,66.21,66.28,66.04,66.05,96620.0,65.2864,65.3554,65.1188,65.1286,96620.0
2025-01-02 12:30:00,66.03,66.1,65.92,66.08,77216.0,65.1089,65.1779,65.0004,65.1582,77216.0
2025-01-02 13:00:00,66.08,66.08,65.88,65.94,88618.0,65.1582,65.1582,64.961,65.0202,88618.0
2025-01-02 13:30:00,65.94,66.02,65.85,65.92,87638.0,65.0202,65.099,64.9314,65.0004,87638.0
2025-01-02 14:00:00,65.92,66.05,65.88,66.03,85171.0,65.0004,65.1286,64.961,65.1089,85171.0
2025-01-02 14:30:00,66.02,66.05,65.91,65.91,86713.0,65.099,65.1286,64.9906,64.9906,86713.0
2025-01-02 15:00:00,65.92,66.1,65.91,66.02,122218.0,65.0004,65.1779,64.9906,65.099,122218.0
2025-01-02 15:30:00,66.03,66.05,65.87,65.88,367485.0,65.1089,65.1286,64.9511,64.961,367485.0
2025-01-03 09:30:00,66.45,66.45,66.26,66.38,192550.0,65.523,65.523,65.3357,65.454,192550.0
2025-01-03 10:00:00,66.39,66.44,66.12,66.19,127114.0,65.4639,65.5132,65.1976,65.2667,127114.0
2025-01-03 10:30:00,66.18,66.47,66.16,66.36,364987.0,65.2568,65.5428,65.2371,65.4343,364987.0
2025-01-03 11:00:00,66.35,66.37,66.17,66.32,276882.0,65.4244,65.4442,65.2469,65.3949,276882.0
2025-01-03 11:30:00,66.32,66.38,66.16,66.2,131227.0,65.3949,65.454,65.2371,65.2765,131227.0
2025-01-03 12:00:00,66.2,66.41,66.19,66.3,167519.0,65.2765,65.4836,65.2667,65.3751,167519.0
2025-01-03 12:30:00,66.3,66.35,66.21,66.23,99621.0,65.3751,65.4244,65.2864,65.3061,99621.0
2025-01-03 13:00:00,66.21,66.29,66.13,66.2,130610.0,65.2864,65.3653,65.2075,65.2765,130610.0
2025-01-03 13:30:00,66.2,66.28,66.16,66.25,259349.0,65.2765,65.3554,65.2371,65.3258,259349.0
2025-01-03 14:00:00,66.24,66.35,66.21,66.29,126384.0,65.316,65.4244,65.2864,65.3653,126384.0
2025-01-03 14:30:00,66.28,66.35,66.27,66.3,129219.0,65.3554,65.4244,65.3455,65.3751,129219.0
2025-01-03 15:00:00,66.29,66.36,66.27,66.33,86932.0,65.3653,65.4343,65.3455,65.4047,86932.0
2025-01-03 15:30:00,66.32,66.33,66.12,66.24,821188.0,65.3949,65.4047,65.1976,65.316,821188.0
2025-01-06 09:30:00,66.81,66.94,66.38,66.85,304830.0,65.878,66.0062,65.454,65.9175,304830.0
2025-01-06 10:00:00,66.87,67.06,66.83,67.02,280851.0,65.9372,66.1245,65.8977,66.0851,280851.0
2025-01-06 10:30:00,67.02,67.56,66.99,67.51,352931.0,66.0851,66.6176,66.0555,66.5683,352931.0
2025-01-06 11:00:00,67.51,67.57,67.2,67.36,450223.0,66.5683,66.6274,66.2626,66.4203,450223.0
2025-01-06 11:30:00,67.36,67.55,67.27,67.34,360479.0,66.4203,66.6077,66.3316,66.4006,360479.0
2025-01-06 12:00:00,67.34,67.45,67.18,67.2,189209.0,66.4006,66.5091,66.2429,66.2626,189209.0
2025-01-06 12:30:00,67.2,67.2,67.0,67.06,163569.0,66.2626,66.2626,66.0654,66.1245,163569.0
2025-01-06 13:00:00,67.04,67.05,66.9,66.94,127495.0,66.1048,66.1147,65.9668,66.0062,127495.0
2025-01-06 13:30:00,66.95,66.96,66.85,66.9,113382.0,66.0161,66.0259,65.9175,65.9668,113382.0
2025-01-06 14:00:00,66.89,66.92,66.81,66.81,191740.0,65.9569,65.9865,65.878,65.878,191740.0
2025-01-06 14:30:00,66.81,66.82,66.73,66.73,139009.0,65.878,65.8879,65.7991,65.7991,139009.0
2025-01-06 15:00:00,66.73,66.76,66.67,66.69,175905.0,65.7991,65.8287,65.74,65.7597,175905.0
2025-01-06 15:30:00,66.69,66.86,66.6,66.83,673125.0,65.7597,65.9273,65.6709,65.8977,673125.0
2025-01-07 09:30:00,66.8,67.33,66.74,67.28,318059.0,65.8682,66.3908,65.809,66.3415,318059.0
2025-01-07 10:00:00,67.27,67.29,67.01,67.14,332657.0,66.3316,66.3513,66.0752,66.2034,332657.0
2025-01-07 10:30:00,67.14,67.32,66.96,67.03,246420.0,66.2034,66.3809,66.0259,66.0949,246420.0
2025-01-07 11:00:00,67.02,67.1,66.63,66.85,262833.0,66.0851,66.164,65.7005,65.9175,262833.0
2025-01-07 11:30:00,66.84,67.01,66.82,66.85,145626.0,65.9076,66.0752,65.8879,65.9175,145626.0
2025-01-07 12:00:00,66.85,67.0,66.85,66.95,91485.0,65.9175,66.0654,65.9175,66.0161,91485.0
2025-01-07 12:30:00,66.97,67.01,66.88,67.0,150040.0,66.0358,66.0752,65.947,66.0654,150040.0
2025-01-07 13:00:00,67.0,67.06,66.95,67.01,257410.0,66.0654,66.1245,66.0161,66.0752,257410.0
2025-01-07 13:30:00,67.02,67.02,66.93,66.94,117525.0,66.0851,66.0851,65.9963,66.0062,117525.0
2025-01-07 14:00:00,66.94,66.98,66.83,66.86,173167.0,66.0062,66.0456,65.8977,65.9273,173167.0
2025-01-07 14:30:00,66.86,66.95,66.75,66.89,99101.0,65.9273,66.0161,65.8189,65.9569,99101.0
2025-01-07 15:00:00,66.89,66.95,66.73,66.75,207973.0,65.9569,66.0161,65.7991,65.8189,207973.0
2025-01-07 15:30:00,66.75,66.77,66.61,66.63,444405.0,65.8189,65.8386,65.6808,65.7005,444405.0
2025-01-08 09:30:00,66.21,66.26,65.68,66.01,373642.0,65.2864,65.3357,64.7638,65.0892,373642.0
2025-01-08 10:00:00,66.0,66.46,66.0,66.39,327079.0,65.0793,65.5329,65.0793,65.4639,327079.0
2025-01-08 10:30:00,66.4,66.56,66.34,66.56,183694.0,65.4737,65.6315,65.4146,65.6315,183694.0
2025-01-08 11:00:00,66.56,66.68,66.5,66.68,179200.0,65.6315,65.7498,65.5723,65.7498,179200.0
2025-01-08 11:30:00,66.67,66.74,66.55,66.61,202017.0,65.74,65.809,65.6216,65.6808,202017.0
2025-01-08 12:00:00,66.61,66.63,66.42,66.45,86646.0,65.6808,65.7005,65.4935,65.523,86646.0
2025-01-08 12:30:00,66.46,66.46,66.34,66.41,98863.0,65.5329,65.5329,65.4146,65.4836,98863.0
2025-01-08 13:00:00,66.41,66.54,66.4,66.52,151493.0,65.4836,65.6118,65.4737,65.5921,151493.0
2025-01-08 13:30:00,66.51,66.53,66.39,66.43,96842.0,65.5822,65.6019,65.4639,65.5033,96842.0
2025-01-08 14:00:00,66.43,66.69,66.41,66.66,135433.0,65.5033,65.7597,65.4836,65.7301,135433.0
2025-01-08 14:30:00,66.65,66.67,66.57,66.63,97302.0,65.7202,65.74,65.6414,65.7005,97302.0
2025-01-08 15:00:00,66.64,66.71,66.6,66.67,166935.0,65.7104,65.7794,65.6709,65.74,166935.0
2025-01-08 15:30:00,66.66,66.69,66.54,66.57,370903.0,65.7301,65.7597,65.6118,65.6414,370903.0
2025-01-10 09:30:00,67.21,67.49,66.98,67.42,702959.0,66.2724,66.5485,66.0456,66.4795,702959.0
2025-01-10 10:00:00,67.41,67.42,67.09,67.3,286653.0,66.4696,66.4795,66.1541,66.3612,286653.0
2025-01-10 10:30:00,67.29,67.57,67.27,67.39,455623.0,66.3513,66.6274,66.3316,66.4499,455623.0
2025-01-10 11:00:00,67.4,67.4,67.15,67.22,239034.0,66.4598,66.4598,66.2133,66.2823,239034.0
2025-01-10 11:30:00,67.21,67.31,67.13,67.19,261934.0,66.2724,66.371,66.1936,66.2527,261934.0
2025-01-10 12:00:00,67.18,67.38,67.02,67.28,190383.0,66.2429,66.4401,66.0851,66.3415,190383.0
2025-01-10 12:30:00,67.28,67.38,67.24,67.27,148651.0,66.3415,66.4401,66.302,66.3316,148651.0
2025-01-10 13:00:00,67.27,67.3,67.17,67.22,180319.0,66.3316,66.3612,66.233,66.2823,180319.0
2025-01-10 13:30:00,67.22,67.26,67.17,67.23,115047.0,66.2823,66.3217,66.233,66.2922,115047.0
2025-01-10 14:00:00,67.23,67.24,67.11,67.13,189283.0,66.2922,66.302,66.1738,66.1936,189283.0
2025-01-10 14:30:00,67.13,67.16,66.98,67.02,194228.0,66.1936,66.2231,66.0456,66.0851,194228.0
2025-01-10 15:00:00,67.02,67.02,66.85,66.91,276340.0,66.0851,66.0851,65.9175,65.9766,276340.0
2025-01-10 15:30:00,66.91,67.08,66.85,67.0,653011.0,65.9766,66.1442,65.9175,66.0654,653011.0
2025-01-13 09:30:00,65.87,66.21,65.87,66.13,713310.0,64.9511,65.2864,64.9511,65.2075,713310.0
2025-01-13 10:00:00,66.14,66.21,66.01,66.14,364468.0,65.2174,65.2864,65.0892,65.2174,364468.0
2025-01-13 10:30:00,66.14,66.18,65.97,65.98,353035.0,65.2174,65.2568,65.0497,65.0596,353035.0
2025-01-13 11:00:00,65.98,66.15,65.9,65.99,1006152.0,65.0596,65.2272,64.9807,65.0695,1006152.0
2025-01-13 11:30:00,65.98,66.08,65.9,65.94,293729.0,65.0596,65.1582,64.9807,65.0202,293729.0
2025-01-13 12:00:00,65.94,66.03,65.86,65.97,164903.0,65.0202,65.1089,64.9413,65.0497,164903.0
2025-01-13 12:30:00,65.97,66.02,65.93,65.99,125010.0,65.0497,65.099,65.0103,65.0695,125010.0
2025-01-13 13:00:00,65.98,65.99,65.84,65.9,114635.0,65.0596,65.0695,64.9215,64.9807,114635.0
2025-01-13 13:30:00,65.89,65.93,65.86,65.92,125962.0,64.9708,65.0103,64.9413,65.0004,125962.0
2025-01-13 14:00:00,65.92,65.92,65.77,65.86,144801.0,65.0004,65.0004,64.8525,64.9413,144801.0
2025-01-13 14:30:00,65.86,65.94,65.78,65.81,255720.0,64.9413,65.0202,64.8624,64.892,255720.0
2025-01-13 15:00:00,65.79,65.89,65.69,65.7,253977.0,64.8722,64.9708,64.7736,64.7835,253977.0
2025-01-13 15:30:00,65.7,65.79,65.64,65.71,777935.0,64.7835,64.8722,64.7243,64.7934,777935.0
2025-01-14 09:30:00,65.21,65.32,64.55,64.62,524830.0,64.3003,64.4088,63.6495,63.7186,524830.0
2025-01-14 10:00:00,64.61,65.07,64.61,64.96,224682.0,63.7087,64.1623,63.7087,64.0538,224682.0
2025-01-14 10:30:00,64.97,65.14,64.94,65.06,242090.0,64.0637,64.2313,64.0341,64.1524,242090.0
2025-01-14 11:00:00,65.07,65.21,64.89,65.17,292902.0,64.1623,64.3003,63.9848,64.2609,292902.0
2025-01-14 11:30:00,65.16,65.2,65.01,65.03,158957.0,64.251,64.2905,64.1031,64.1228,158957.0
2025-01-14 12:00:00,65.03,65.39,64.22,65.17,1186061.0,64.1228,64.4778,63.3241,64.2609,1186061.0
2025-01-14 12:30:00,65.17,65.25,64.97,65.11,215852.0,64.2609,64.3398,64.0637,64.2017,215852.0
2025-01-14 13:00:00,65.11,65.2,65.03,65.13,138502.0,64.2017,64.2905,64.1228,64.2215,138502.0
2025-01-14 13:30:00,65.12,65.53,65.09,65.5,275753.0,64.2116,64.6159,64.182,64.5863,275753.0
2025-01-14 14:00:00,65.51,65.58,65.4,65.52,220775.0,64.5961,64.6652,64.4877,64.606,220775.0
2025-01-14 14:30:00,65.53,65.66,65.3,65.3,176416.0,64.6159,64.7441,64.3891,64.3891,176416.0
2025-01-14 15:00:00,65.29,65.35,65.13,65.32,260573.0,64.3792,64.4384,64.2215,64.4088,260573.0
2025-01-14 15:30:00,65.31,65.47,65.23,65.39,876164.0,64.3989,64.5567,64.3201,64.4778,876164.0
2025-01-15 09:30:00,65.51,65.63,65.37,65.4,419317.0,64.5961,64.7145,64.4581,64.4877,419317.0
2025-01-15 10:00:00,65.4,65.46,65.23,65.26,481372.0,64.4877,64.5468,64.3201,64.3496,481372.0
2025-01-15 10:30:00,65.26,65.41,65.16,65.24,156483.0,64.3496,64.4975,64.251,64.3299,156483.0
2025-01-15 11:00:00,65.23,65.36,65.16,65.16,248368.0,64.3201,64.4482,64.251,64.251,248368.0
2025-01-15 11:30:00,65.17,65.28,65.03,65.26,222162.0,64.2609,64.3694,64.1228,64.3496,222162.0
2025-01-15 12:00:00,65.26,65.44,65.22,65.36,184179.0,64.3496,64.5271,64.3102,64.4482,184179.0
2025-01-15 12:30:00,65.36,65.45,65.33,65.45,139589.0,64.4482,64.537,64.4187,64.537,139589.0
2025-01-15 13:00:00,65.45,65.49,65.4,65.45,122434.0,64.537,64.5764,64.4877,64.537,122434.0
2025-01-15 13:30:00,65.45,65.55,65.4,65.55,118709.0,64.537,64.6356,64.4877,64.6356,118709.0
2025-01-15 14:00:00,65.55,65.75,65.54,65.73,131416.0,64.6356,64.8328,64.6257,64.8131,131416.0
2025-01-15 14:30:00,65.73,65.81,65.71,65.79,145599.0,64.8131,64.892,64.7934,64.8722,145599.0
2025-01-15 15:00:00,65.78,65.88,65.78,65.85,166509.0,64.8624,64.961,64.8624,64.9314,166509.0
2025-01-15 15:30:00,65.84,65.85,65.65,65.69,381979.0,64.9215,64.9314,64.7342,64.7736,381979.0
2025-01-16 09:30:00,65.95,65.97,65.76,65.86,189205.0,65.03,65.0497,64.8427,64.9413,189205.0
2025-01-16 10:00:00,65.84,66.2,65.83,65.94,188866.0,64.9215,65.2765,64.9117,65.0202,188866.0
2025-01-16 10:30:00,65.95,66.29,65.95,66.29,181027.0,65.03,65.3653,65.03,65.3653,181027.0
2025-01-16 11:00:00,66.3,66.49,66.27,66.48,351864.0,65.3751,65.5625,65.3455,65.5526,351864.0
2025-01-16 11:30:00,66.49,66.65,66.45,66.5,199731.0,65.5625,65.7202,65.523,65.5723,199731.0
2025-01-16 12:00:00,66.5,66.74,66.44,66.72,178729.0,65.5723,65.809,65.5132,65.7893,178729.0
2025-01-16 12:30:00,66.72,66.76,66.53,66.63,153230.0,65.7893,65.8287,65.6019,65.7005,153230.0
2025-01-16 13:00:00,66.63,66.72,66.6,66.62,77030.0,65.7005,65.7893,65.6709,65.6907,77030.0
2025-01-16 13:30:00,66.61,66.68,66.56,66.61,253977.0,65.6808,65.7498,65.6315,65.6808,253977.0
2025-01-16 14:00:00,66.61,66.61,66.5,66.59,124579.0,65.6808,65.6808,65.5723,65.6611,124579.0
2025-01-16 14:30:00,66.59,66.9,66.56,66.86,158595.0,65.6611,65.9668,65.6315,65.9273,158595.0
2025-01-16 15:00:00,66.86,66.95,66.8,66.92,182253.0,65.9273,66.0161,65.8682,65.9865,182253.0
2025-01-16 15:30:00,66.93,66.98,66.89,66.91,461935.0,65.9963,66.0456,65.9569,65.9766,461935.0
2025-01-17 09:30:00,67.77,67.78,67.19,67.22,528911.0,66.8246,66.8345,66.2527,66.2823,528911.0
2025-01-17 10:00:00,67.21,67.57,67.19,67.45,348209.0,66.2724,66.6274,66.2527,66.5091,348209.0
2025-01-17 10:30:00,67.44,67.44,66.99,67.02,764574.0,66.4992,66.4992,66.0555,66.0851,764574.0
2025-01-17 11:00:00,67.02,67.1,66.89,66.92,248323.0,66.0851,66.164,65.9569,65.9865,248323.0
2025-01-17 11:30:00,66.92,67.1,66.78,66.82,133225.0,65.9865,66.164,65.8484,65.8879,133225.0
2025-01-17 12:00:00,66.81,66.93,66.79,66.9,92191.0,65.878,65.9963,65.8583,65.9668,92191.0
2025-01-17 12:30:00,66.89,66.94,66.85,66.93,125057.0,65.9569,66.0062,65.9175,65.9963,125057.0
2025-01-17 13:00:00,66.92,67.1,66.85,66.94,273507.0,65.9865,66.164,65.9175,66.0062,273507.0
2025-01-17 13:30:00,66.93,66.93,66.81,66.86,99827.0,65.9963,65.9963,65.878,65.9273,99827.0
2025-01-17 14:00:00,66.86,66.87,66.71,66.76,121926.0,65.9273,65.9372,65.7794,65.8287,121926.0
2025-01-17 14:30:00,66.75,66.78,66.69,66.75,121469.0,65.8189,65.8484,65.7597,65.8189,121469.0
2025-01-17 15:00:00,66.74,66.81,66.67,66.77,141827.0,65.809,65.878,65.74,65.8386,141827.0
2025-01-17 15:30:00,66.76,66.8,66.59,66.62,548177.0,65.8287,65.8682,65.6611,65.6907,548177.0
2025-01-21 09:30:00,67.79,67.96,67.59,67.83,430528.0,66.8443,67.012,66.6471,66.8838,430528.0
2025-01-21 10:00:00,67.84,68.03,67.79,67.86,401523.0,66.8936,67.081,66.8443,66.9134,401523.0
2025-01-21 10:30:00,67.86,67.94,67.79,67.88,397380.0,66.9134,66.9923,66.8443,66.9331,397380.0
2025-01-21 11:00:00,67.88,68.18,67.85,68.17,364631.0,66.9331,67.2289,66.9035,67.219,364631.0
2025-01-21 11:30:00,68.18,68.38,68.16,68.22,295065.0,67.2289,67.4261,67.2092,67.2683,295065.0
2025-01-21 12:00:00,68.23,68.28,68.14,68.23,160105.0,67.2782,67.3275,67.1895,67.2782,160105.0
2025-01-21 12:30:00,68.2,68.24,68.16,68.19,133653.0,67.2486,67.2881,67.2092,67.2388,133653.0
2025-01-21 13:00:00,68.18,68.19,68.05,68.09,166101.0,67.2289,67.2388,67.1007,67.1402,166101.0
2025-01-21 13:30:00,68.09,68.23,68.09,68.21,88088.0,67.1402,67.2782,67.1402,67.2585,88088.0
2025-01-21 14:00:00,68.2,68.22,68.03,68.05,215606.0,67.2486,67.2683,67.081,67.1007,215606.0
2025-01-21 14:30:00,68.04,68.13,67.98,68.0,171256.0,67.0909,67.1796,67.0317,67.0514,171256.0
2025-01-21 15:00:00,68.0,68.02,67.93,67.94,286196.0,67.0514,67.0711,66.9824,66.9923,286196.0
2025-01-21 15:30:00,67.95,68.04,67.89,67.95,829256.0,67.0021,67.0909,66.9429,67.0021,829256.0
2025-01-22 09:30:00,68.03,68.03,67.68,67.98,526719.0,67.081,67.081,66.7359,67.0317,526719.0
2025-01-22 10:00:00,67.99,68.27,67.94,68.07,314265.0,67.0416,67.3176,66.9923,67.1204,314265.0
2025-01-22 10:30:00,68.08,68.15,67.91,68.01,415210.0,67.1303,67.1993,66.9627,67.0613,415210.0
2025-01-22 11:00:00,68.01,68.14,67.86,68.12,597867.0,67.0613,67.1895,66.9134,67.1697,597867.0
2025-01-22 11:30:00,68.11,68.33,68.1,68.28,238822.0,67.1599,67.3768,67.15,67.3275,238822.0
2025-01-22 12:00:00,68.29,68.29,68.12,68.2,196239.0,67.3374,67.3374,67.1697,67.2486,196239.0
2025-01-22 12:30:00,68.2,68.26,68.18,68.21,171310.0,67.2486,67.3078,67.2289,67.2585,171310.0
2025-01-22 13:00:00,68.2,68.23,68.08,68.17,236736.0,67.2486,67.2782,67.1303,67.219,236736.0
2025-01-22 13:30:00,68.17,68.2,68.08,68.2,150836.0,67.219,67.2486,67.1303,67.2486,150836.0
2025-01-22 14:00:00,68.2,68.26,68.15,68.25,139015.0,67.2486,67.3078,67.1993,67.2979,139015.0
2025-01-22 14:30:00,68.25,68.34,68.23,68.26,208182.0,67.2979,67.3867,67.2782,67.3078,208182.0
2025-01-22 15:00:00,68.26,68.3,68.23,68.25,186091.0,67.3078,67.3472,67.2782,67.2979,186091.0
2025-01-22 15:30:00,68.26,68.33,68.16,68.21,920311.0,67.3078,67.3768,67.2092,67.2585,920311.0
2025-01-23 09:30:00,68.75,68.8,68.37,68.42,265012.0,67.791,67.8403,67.4163,67.4656,265012.0
2025-01-23 10:00:00,68.42,68.48,68.23,68.23,110240.0,67.4656,67.5247,67.2782,67.2782,110240.0
2025-01-23 10:30:00,68.23,68.33,68.16,68.25,278697.0,67.2782,67.3768,67.2092,67.2979,278697.0
2025-01-23 11:00:00,68.25,68.49,68.15,68.46,170421.0,67.2979,67.5346,67.1993,67.505,170421.0
2025-01-23 11:30:00,68.45,68.59,68.36,68.56,127648.0,67.4951,67.6332,67.4064,67.6036,127648.0
2025-01-23 12:00:00,68.55,68.59,68.43,68.53,178995.0,67.5937,67.6332,67.4754,67.574,178995.0
2025-01-23 12:30:00,68.54,68.64,68.47,68.62,88539.0,67.5839,67.6825,67.5149,67.6628,88539.0
2025-01-23 13:00:00,68.61,68.64,68.58,68.62,80483.0,67.6529,67.6825,67.6233,67.6628,80483.0
2025-01-23 13:30:00,68.62,68.67,68.58,68.62,84746.0,67.6628,67.7121,67.6233,67.6628,84746.0
2025-01-23 14:00:00,68.61,68.61,68.43,68.48,106355.0,67.6529,67.6529,67.4754,67.5247,106355.0
2025-01-23 14:30:00,68.48,68.55,68.44,68.45,103225.0,67.5247,67.5937,67.4853,67.4951,103225.0
2025-01-23 15:00:00,68.45,68.62,68.42,68.58,155917.0,67.4951,67.6628,67.4656,67.6233,155917.0
2025-01-23 15:30:00,68.58,68.69,68.49,68.62,442012.0,67.6233,67.7318,67.5346,67.6628,442012.0
2025-01-24 09:30:00,69.12,69.16,68.84,68.97,288030.0,68.1558,68.1952,67.8797,68.0079,288030.0
2025-01-24 10:00:00,68.96,69.18,68.94,69.06,197782.0,67.998,68.215,67.9783,68.0966,197782.0
2025-01-24 10:30:00,69.06,69.33,69.05,69.26,294566.0,68.0966,68.3629,68.0868,68.2938,294566.0
2025-01-24 11:00:00,69.25,69.29,69.16,69.28,233623.0,68.284,68.3234,68.1952,68.3136,233623.0
2025-01-24 11:30:00,69.28,69.37,69.21,69.27,178053.0,68.3136,68.4023,68.2445,68.3037,178053.0
2025-01-24 12:00:00,69.27,69.38,69.25,69.33,145987.0,68.3037,68.4122,68.284,68.3629,145987.0
2025-01-24 12:30:00,69.32,69.47,69.32,69.37,135687.0,68.353,68.5009,68.353,68.4023,135687.0
2025-01-24 13:00:00,69.36,69.38,69.29,69.3,84903.0,68.3924,68.4122,68.3234,68.3333,84903.0
2025-01-24 13:30:00,69.3,69.31,69.25,69.27,57560.0,68.3333,68.3431,68.284,68.3037,57560.0
2025-01-24 14:00:00,69.27,69.28,69.2,69.27,133320.0,68.3037,68.3136,68.2347,68.3037,133320.0
2025-01-24 14:30:00,69.27,69.36,69.23,69.27,127543.0,68.3037,68.3924,68.2643,68.3037,127543.0
2025-01-24 15:00:00,69.28,69.3,69.08,69.09,168039.0,68.3136,68.3333,68.1163,68.1262,168039.0
2025-01-24 15:30:00,69.09,69.17,69.02,69.08,385529.0,68.1262,68.2051,68.0572,68.1163,385529.0
2025-01-27 09:30:00,69.51,70.32,69.49,69.98,554984.0,68.5404,69.3391,68.5206,69.0038,554984.0
2025-01-27 10:00:00,69.98,70.21,69.78,70.08,173431.0,69.0038,69.2306,68.8066,69.1024,173431.0
2025-01-27 10:30:00,70.09,70.15,69.89,69.91,312509.0,69.1123,69.1714,68.915,68.9348,312509.0
2025-01-27 11:00:00,69.91,70.25,69.89,70.2,509319.0,68.9348,69.27,68.915,69.2207,509319.0
2025-01-27 11:30:00,70.19,70.19,69.68,69.7,229718.0,69.2109,69.2109,68.708,68.7277,229718.0
2025-01-27 12:00:00,69.7,69.9,69.67,69.86,146553.0,68.7277,68.9249,68.6981,68.8855,146553.0
2025-01-27 12:30:00,69.86,69.96,69.81,69.92,215004.0,68.8855,68.9841,68.8362,68.9446,215004.0
2025-01-27 13:00:00,69.92,69.99,69.83,69.95,174149.0,68.9446,69.0137,68.8559,68.9742,174149.0
2025-01-27 13:30:00,69.95,70.21,69.94,70.19,175505.0,68.9742,69.2306,68.9644,69.2109,175505.0
2025-01-27 14:00:00,70.19,70.24,69.99,70.12,169522.0,69.2109,69.2602,69.0137,69.1418,169522.0
2025-01-27 14:30:00,70.11,70.19,70.08,70.12,136161.0,69.132,69.2109,69.1024,69.1418,136161.0
2025-01-27 15:00:00,70.12,70.22,70.07,70.09,153016.0,69.1418,69.2404,69.0925,69.1123,153016.0
2025-01-27 15:30:00,70.09,70.15,69.99,70.07,387969.0,69.1123,69.1714,69.0137,69.0925,387969.0
2025-01-28 09:30:00,70.11,70.38,69.95,69.96,338734.0,69.132,69.3982,68.9742,68.9841,338734.0
2025-01-28 10:00:00,69.97,69.98,69.53,69.55,148516.0,68.9939,69.0038,68.5601,68.5798,148516.0
2025-01-28 10:30:00,69.55,69.92,69.54,69.81,412460.0,68.5798,68.9446,68.5699,68.8362,412460.0
2025-01-28 11:00:00,69.82,69.94,69.77,69.87,208820.0,68.846,68.9644,68.7967,68.8953,208820.0
2025-01-28 11:30:00,69.87,69.87,69.48,69.66,103824.0,68.8953,68.8953,68.5108,68.6883,103824.0
2025-01-28 12:00:00,69.67,69.83,69.62,69.71,46407.0,68.6981,68.8559,68.6488,68.7376,46407.0
2025-01-28 12:30:00,69.71,69.75,69.65,69.67,43274.0,68.7376,68.777,68.6784,68.6981,43274.0
2025-01-28 13:00:00,69.67,69.77,69.66,69.73,70162.0,68.6981,68.7967,68.6883,68.7573,70162.0
2025-01-28 13:30:00,69.73,69.8,69.66,69.72,83206.0,68.7573,68.8263,68.6883,68.7474,83206.0
2025-01-28 14:00:00,69.72,69.76,69.6,69.63,54238.0,68.7474,68.7869,68.6291,68.6587,54238.0
2025-01-28 14:30:00,69.63,69.72,69.61,69.67,87411.0,68.6587,68.7474,68.639,68.6981,87411.0
2025-01-28 15:00:00,69.67,69.81,69.66,69.7,130186.0,68.6981,68.8362,68.6883,68.7277,130186.0
2025-01-28 15:30:00,69.7,69.78,69.59,69.59,481938.0,68.7277,68.8066,68.6192,68.6192,481938.0
2025-01-29 09:30:00,70.15,70.26,69.96,70.23,430772.0,69.1714,69.2799,68.9841,69.2503,430772.0
2025-01-29 10:00:00,70.23,70.3,70.12,70.14,247275.0,69.2503,69.3193,69.1418,69.1616,247275.0
2025-01-29 10:30:00,70.14,70.27,70.08,70.22,164471.0,69.1616,69.2897,69.1024,69.2404,164471.0
2025-01-29 11:00:00,70.22,70.22,70.05,70.09,155130.0,69.2404,69.2404,69.0728,69.1123,155130.0
2025-01-29 11:30:00,70.09,70.25,69.99,70.05,141480.0,69.1123,69.27,69.0137,69.0728,141480.0
2025-01-29 12:00:00,70.05,70.06,69.94,69.95,70069.0,69.0728,69.0827,68.9644,68.9742,70069.0
2025-01-29 12:30:00,69.95,69.96,69.59,69.63,106241.0,68.9742,68.9841,68.6192,68.6587,106241.0
2025-01-29 13:00:00,69.63,69.89,69.62,69.89,60715.0,68.6587,68.915,68.6488,68.915,60715.0
2025-01-29 13:30:00,69.89,70.0,69.87,69.98,78025.0,68.915,69.0235,68.8953,69.0038,78025.0
2025-01-29 14:00:00,69.96,69.96,69.75,69.83,99736.0,68.9841,68.9841,68.777,68.8559,99736.0
2025-01-29 14:30:00,69.82,70.11,69.82,69.98,124204.0,68.846,69.132,68.846,69.0038,124204.0
2025-01-29 15:00:00,69.98,70.19,69.98,70.11,258674.0,69.0038,69.2109,69.0038,69.132,258674.0
2025-01-29 15:30:00,70.11,70.29,69.97,70.24,577777.0,69.132,69.3095,68.9939,69.2602,577777.0
2025-01-30 09:30:00,70.38,70.58,70.32,70.57,320201.0,69.3982,69.5954,69.3391,69.5856,320201.0
2025-01-30 10:00:00,70.55,70.71,70.51,70.65,494838.0,69.5658,69.7236,69.5264,69.6644,494838.0
2025-01-30 10:30:00,70.66,70.8,70.62,70.7,439529.0,69.6743,69.8124,69.6349,69.7138,439529.0
2025-01-30 11:00:00,70.7,70.87,70.7,70.73,280087.0,69.7138,69.8814,69.7138,69.7433,280087.0
2025-01-30 11:30:00,70.73,70.9,70.67,70.84,130834.0,69.7433,69.911,69.6842,69.8518,130834.0
2025-01-30 12:00:00,70.84,71.02,70.81,71.0,155761.0,69.8518,70.0293,69.8222,70.0096,155761.0
2025-01-30 12:30:00,71.02,71.22,70.97,71.17,164809.0,70.0293,70.2265,69.98,70.1772,164809.0
2025-01-30 13:00:00,71.17,71.25,71.14,71.25,184039.0,70.1772,70.2561,70.1476,70.2561,184039.0
2025-01-30 13:30:00,71.25,71.28,71.18,71.28,158163.0,70.2561,70.2857,70.1871,70.2857,158163.0
2025-01-30 14:00:00,71.28,71.44,71.25,71.25,305515.0,70.2857,70.4434,70.2561,70.2561,305515.0
2025-01-30 14:30:00,71.25,71.34,71.24,71.34,119760.0,70.2561,70.3448,70.2462,70.3448,119760.0
2025-01-30 15:00:00,71.33,71.44,71.25,71.32,128329.0,70.335,70.4434,70.2561,70.3251,128329.0
2025-01-30 15:30:00,71.33,71.35,71.05,71.24,535191.0,70.335,70.3547,70.0589,70.2462,535191.0
2025-01-31 09:30:00,70.65,70.7,70.49,70.65,265509.0,69.6644,69.7138,69.5067,69.6644,265509.0
2025-01-31 10:00:00,70.66,70.89,70.6,70.86,181194.0,69.6743,69.9011,69.6151,69.8715,181194.0
2025-01-31 10:30:00,70.87,70.97,70.86,70.89,362221.0,69.8814,69.98,69.8715,69.9011,362221.0
2025-01-31 11:00:00,70.89,71.06,70.8,71.05,255576.0,69.9011,70.0687,69.8124,70.0589,255576.0
2025-01-31 11:30:00,71.05,71.05,70.81,71.0,154115.0,70.0589,70.0589,69.8222,70.0096,154115.0
2025-01-31 12:00:00,71.0,71.22,70.99,71.2,106439.0,70.0096,70.2265,69.9997,70.2068,106439.0
2025-01-31 12:30:00,71.21,71.37,71.18,71.27,109544.0,70.2166,70.3744,70.1871,70.2758,109544.0
2025-01-31 13:00:00,71.27,71.55,71.11,71.16,194874.0,70.2758,70.5519,70.118,70.1673,194874.0
2025-01-31 13:30:00,71.16,71.16,70.88,70.92,92238.0,70.1673,70.1673,69.8912,69.9307,92238.0
2025-01-31 14:00:00,70.92,70.94,70.79,70.92,95199.0,69.9307,69.9504,69.8025,69.9307,95199.0
2025-01-31 14:30:00,70.92,71.02,70.86,70.87,88820.0,69.9307,70.0293,69.8715,69.8814,88820.0
2025-01-31 15:00:00,70.86,70.88,70.75,70.81,120276.0,69.8715,69.8912,69.7631,69.8222,120276.0
2025-01-31 15:30:00,70.81,70.96,70.69,70.74,372899.0,69.8222,69.9701,69.7039,69.7532,372899.0
2025-02-03 09:30:00,70.26,70.38,69.84,69.85,230129.0,69.2799,69.3982,68.8657,68.8756,230129.0
2025-02-03 10:00:00,69.82,70.6,69.73,70.59,315550.0,68.846,69.6151,68.7573,69.6053,315550.0
2025-02-03 10:30:00,70.61,70.74,70.42,70.45,191838.0,69.625,69.7532,69.4377,69.4672,191838.0
2025-02-03 11:00:00,70.44,70.73,70.35,70.57,372205.0,69.4574,69.7433,69.3686,69.5856,372205.0
2025-02-03 11:30:00,70.57,70.62,70.26,70.27,190905.0,69.5856,69.6349,69.2799,69.2897,190905.0
2025-02-03 12:00:00,70.27,70.45,70.2,70.34,218364.0,69.2897,69.4672,69.2207,69.3588,218364.0
2025-02-03 12:30:00,70.33,70.4,70.17,70.25,211404.0,69.3489,69.4179,69.1911,69.27,211404.0
2025-02-03 13:00:00,70.24,70.28,70.15,70.2,153540.0,69.2602,69.2996,69.1714,69.2207,153540.0
2025-02-03 13:30:00,70.2,70.27,70.08,70.26,128720.0,69.2207,69.2897,69.1024,69.2799,128720.0
2025-02-03 14:00:00,70.26,70.27,69.99,70.06,266661.0,69.2799,69.2897,69.0137,69.0827,266661.0
2025-02-03 14:30:00,70.06,70.16,70.05,70.09,171265.0,69.0827,69.1813,69.0728,69.1123,171265.0
2025-02-03 15:00:00,70.09,70.11,69.83,69.83,211442.0,69.1123,69.132,68.8559,68.8559,211442.0
2025-02-03 15:30:00,69.84,69.95,69.76,69.87,499612.0,68.8657,68.9742,68.7869,68.8953,499612.0
2025-02-04 09:30:00,69.66,69.7,69.25,69.46,304769.0,68.6883,68.7277,68.284,68.491,304769.0
2025-02-04 10:00:00,69.5,69.66,69.02,69.11,429500.0,68.5305,68.6883,68.0572,68.1459,429500.0
2025-02-04 10:30:00,69.09,69.18,68.75,69.07,405344.0,68.1262,68.215,67.791,68.1065,405344.0
2025-02-04 11:00:00,69.07,69.38,69.06,69.37,165343.0,68.1065,68.4122,68.0966,68.4023,165343.0
2025-02-04 11:30:00,69.37,69.4,69.15,69.25,269772.0,68.4023,68.4319,68.1854,68.284,269772.0
2025-02-04 12:00:00,69.25,69.53,69.23,69.46,140797.0,68.284,68.5601,68.2643,68.491,140797.0
2025-02-04 12:30:00,69.45,69.48,69.4,69.46,89009.0,68.4812,68.5108,68.4319,68.491,89009.0
2025-02-04 13:00:00,69.47,69.49,69.3,69.31,92676.0,68.5009,68.5206,68.3333,68.3431,92676.0
2025-02-04 13:30:00,69.31,69.32,69.08,69.25,229626.0,68.3431,68.353,68.1163,68.284,229626.0
2025-02-04 14:00:00,69.26,69.43,69.24,69.39,114144.0,68.2938,68.4615,68.2741,68.422,114144.0
2025-02-04 14:30:00,69.39,69.51,69.36,69.4,172123.0,68.422,68.5404,68.3924,68.4319,172123.0
2025-02-04 15:00:00,69.4,69.53,69.2,69.22,219820.0,68.4319,68.5601,68.2347,68.2544,219820.0
2025-02-04 15:30:00,69.21,69.26,68.93,68.97,689627.0,68.2445,68.2938,67.9684,68.0079,689627.0
2025-02-05 09:30:00,69.93,69.93,69.65,69.9,512865.0,68.9545,68.9545,68.6784,68.9249,512865.0
2025-02-05 10:00:00,69.88,70.0,69.77,69.81,391700.0,68.9052,69.0235,68.7967,68.8362,391700.0
2025-02-05 10:30:00,69.8,69.87,69.69,69.82,427139.0,68.8263,68.8953,68.7178,68.846,427139.0
2025-02-05 11:00:00,69.81,70.11,69.8,70.11,425108.0,68.8362,69.132,68.8263,69.132,425108.0
2025-02-05 11:30:00,70.11,70.4,69.95,70.28,379609.0,69.132,69.4179,68.9742,69.2996,379609.0
2025-02-05 12:00:00,70.28,70.4,70.14,70.39,183106.0,69.2996,69.4179,69.1616,69.4081,183106.0
2025-02-05 12:30:00,70.39,70.43,70.3,70.38,307244.0,69.4081,69.4475,69.3193,69.3982,307244.0
2025-02-05 13:00:00,70.38,70.59,70.37,70.58,452548.0,69.3982,69.6053,69.3884,69.5954,452548.0
2025-02-05 13:30:00,70.58,71.09,70.57,70.91,546970.0,69.5954,70.0983,69.5856,69.9208,546970.0
2025-02-05 14:00:00,70.9,70.99,70.81,70.95,280383.0,69.911,69.9997,69.8222,69.9603,280383.0
2025-02-05 14:30:00,70.95,71.04,70.6,70.61,316324.0,69.9603,70.049,69.6151,69.625,316324.0
2025-02-05 15:00:00,70.6,70.74,70.51,70.65,325837.0,69.6151,69.7532,69.5264,69.6644,325837.0
2025-02-05 15:30:00,70.65,70.96,70.62,70.94,578116.0,69.6644,69.9701,69.6349,69.9504,578116.0
2025-02-06 09:30:00,74.2,74.61,73.42,73.88,1050738.0,73.1649,73.5692,72.3958,72.8494,1050738.0
2025-02-06 10:00:00,73.89,74.32,73.76,73.99,417506.0,72.8593,73.2833,72.7311,72.9579,417506.0
2025-02-06 10:30:00,73.98,74.16,73.71,74.14,346729.0,72.948,73.1255,72.6818,73.1058,346729.0
2025-02-06 11:00:00,74.12,74.44,73.92,73.95,285815.0,73.086,73.4016,72.8888,72.9184,285815.0
2025-02-06 11:30:00,73.96,73.98,73.51,73.86,261094.0,72.9283,72.948,72.4846,72.8297,261094.0
2025-02-06 12:00:00,73.85,73.9,73.3,73.36,255215.0,72.8198,72.8691,72.2775,72.3366,255215.0
2025-02-06 12:30:00,73.36,73.66,73.14,73.52,233024.0,72.3366,72.6325,72.1197,72.4944,233024.0
2025-02-06 13:00:00,73.52,73.64,73.44,73.46,168660.0,72.4944,72.6127,72.4155,72.4352,168660.0
2025-02-06 13:30:00,73.45,73.51,73.3,73.46,251762.0,72.4254,72.4846,72.2775,72.4352,251762.0
2025-02-06 14:00:00,73.47,73.59,73.33,73.41,284581.0,72.4451,72.5634,72.3071,72.3859,284581.0
2025-02-06 14:30:00,73.41,73.42,72.99,73.02,300731.0,72.3859,72.3958,71.9718,72.0014,300731.0
2025-02-06 15:00:00,73.02,73.07,72.55,72.59,390091.0,72.0014,72.0507,71.5379,71.5774,390091.0
2025-02-06 15:30:00,72.6,72.61,71.95,72.37,1304217.0,71.5872,71.5971,70.9463,71.3605,1304217.0
2025-02-07 09:30:00,72.7,72.7,72.04,72.06,639376.0,71.6859,71.6859,71.0351,71.0548,639376.0
2025-02-07 10:00:00,72.05,72.46,71.87,72.13,388179.0,71.0449,71.4492,70.8674,71.1238,388179.0
2025-02-07 10:30:00,72.13,72.52,72.04,72.28,378781.0,71.1238,71.5084,71.0351,71.2717,378781.0
2025-02-07 11:00:00,72.3,72.41,72.1,72.17,1577329.0,71.2914,71.3999,71.0942,71.1632,1577329.0
2025-02-07 11:30:00,72.18,72.43,72.16,72.26,142421.0,71.1731,71.4196,71.1534,71.252,142421.0
2025-02-07 12:00:00,72.26,72.33,72.07,72.11,137897.0,71.252,71.321,71.0646,71.1041,137897.0
2025-02-07 12:30:00,72.11,72.16,72.04,72.09,119089.0,71.1041,71.1534,71.0351,71.0844,119089.0
2025-02-07 13:00:00,72.09,72.41,72.06,72.37,90133.0,71.0844,71.3999,71.0548,71.3605,90133.0
2025-02-07 13:30:00,72.37,72.53,72.21,72.23,131410.0,71.3605,71.5182,71.2027,71.2224,131410.0
2025-02-07 14:00:00,72.22,72.27,72.04,72.06,116552.0,71.2125,71.2618,71.0351,71.0548,116552.0
2025-02-07 14:30:00,72.05,72.17,71.91,71.95,248041.0,71.0449,71.1632,70.9069,70.9463,248041.0
2025-02-07 15:00:00,71.95,71.98,71.77,71.81,208994.0,70.9463,70.9759,70.7688,70.8083,208994.0
2025-02-07 15:30:00,71.81,72.03,71.81,72.0,561840.0,70.8083,71.0252,70.8083,70.9956,561840.0
2025-02-10 09:30:00,72.74,73.29,72.62,73.06,608913.0,71.7253,72.2676,71.607,72.0408,608913.0
2025-02-10 10:00:00,73.06,73.3,73.02,73.13,430027.0,72.0408,72.2775,72.0014,72.1099,430027.0
2025-02-10 10:30:00,73.13,73.25,72.99,73.02,318446.0,72.1099,72.2282,71.9718,72.0014,318446.0
2025-02-10 11:00:00,73.02,73.07,72.8,72.95,342837.0,72.0014,72.0507,71.7845,71.9324,342837.0
2025-02-10 11:30:00,72.96,73.2,72.85,73.16,465539.0,71.9422,72.1789,71.8338,72.1394,465539.0
2025-02-10 12:00:00,73.16,73.19,72.61,72.8,332374.0,72.1394,72.169,71.5971,71.7845,332374.0
2025-02-10 12:30:00,72.81,72.85,72.55,72.61,180033.0,71.7943,71.8338,71.5379,71.5971,180033.0
2025-02-10 13:00:00,72.62,72.8,72.6,72.62,154163.0,71.607,71.7845,71.5872,71.607,154163.0
2025-02-10 13:30:00,72.62,72.65,72.48,72.56,173766.0,71.607,71.6365,71.4689,71.5478,173766.0
2025-02-10 14:00:00,72.56,72.63,72.44,72.53,464760.0,71.5478,71.6168,71.4295,71.5182,464760.0
2025-02-10 14:30:00,72.54,72.67,72.51,72.62,230353.0,71.5281,71.6563,71.4985,71.607,230353.0
2025-02-10 15:00:00,72.61,72.73,72.56,72.65,258004.0,71.5971,71.7154,71.5478,71.6365,258004.0
2025-02-10 15:30:00,72.65,72.7,72.54,72.66,639995.0,71.6365,71.6859,71.5281,71.6464,639995.0
2025-02-11 09:30:00,72.01,72.46,72.0,72.4,375455.0,71.0055,71.4492,70.9956,71.39,375455.0
2025-02-11 10:00:00,72.39,72.75,72.35,72.75,297693.0,71.3802,71.7352,71.3407,71.7352,297693.0
2025-02-11 10:30:00,72.75,72.81,72.41,72.57,556782.0,71.7352,71.7943,71.3999,71.5577,556782.0
2025-02-11 11:00:00,72.57,72.75,72.56,72.68,280275.0,71.5577,71.7352,71.5478,71.6661,280275.0
2025-02-11 11:30:00,72.68,72.73,72.54,72.67,244903.0,71.6661,71.7154,71.5281,71.6563,244903.0
2025-02-11 12:00:00,72.67,72.84,72.58,72.84,129395.0,71.6563,71.8239,71.5675,71.8239,129395.0
2025-02-11 12:30:00,72.84,72.93,72.76,72.87,158696.0,71.8239,71.9126,71.745,71.8535,158696.0
2025-02-11 13:00:00,72.86,72.99,72.78,72.94,136079.0,71.8436,71.9718,71.7647,71.9225,136079.0
2025-02-11 13:30:00,72.94,73.06,72.93,72.97,198576.0,71.9225,72.0408,71.9126,71.9521,198576.0
2025-02-11 14:00:00,72.97,72.99,72.87,72.93,161891.0,71.9521,71.9718,71.8535,71.9126,161891.0
2025-02-11 14:30:00,72.92,73.05,72.91,72.94,114680.0,71.9028,72.031,71.8929,71.9225,114680.0
2025-02-11 15:00:00,72.94,73.04,72.88,72.88,138724.0,71.9225,72.0211,71.8633,71.8633,138724.0
2025-02-11 15:30:00,72.88,72.95,72.61,72.74,697716.0,71.8633,71.9324,71.5971,71.7253,697716.0
2025-02-12 09:30:00,73.09,73.37,73.03,73.22,534887.0,72.0704,72.3465,72.0112,72.1986,534887.0
2025-02-12 10:00:00,73.22,73.45,73.05,73.45,459687.0,72.1986,72.4254,72.031,72.4254,459687.0
2025-02-12 10:30:00,73.45,73.77,73.33,73.67,578610.0,72.4254,72.7409,72.3071,72.6423,578610.0
2025-02-12 11:00:00,73.67,73.75,73.53,73.63,423312.0,72.6423,72.7212,72.5043,72.6029,423312.0
2025-02-12 11:30:00,73.63,73.95,73.53,73.94,237847.0,72.6029,72.9184,72.5043,72.9086,237847.0
2025-02-12 12:00:00,73.94,74.23,73.91,74.22,229532.0,72.9086,73.1945,72.879,73.1846,229532.0
2025-02-12 12:30:00,74.23,74.25,74.07,74.17,280183.0,73.1945,73.2142,73.0367,73.1353,280183.0
2025-02-12 13:00:00,74.17,74.2,73.96,74.01,85430.0,73.1353,73.1649,72.9283,72.9776,85430.0
2025-02-12 13:30:00,74.01,74.2,74.0,74.2,117705.0,72.9776,73.1649,72.9677,73.1649,117705.0
2025-02-12 14:00:00,74.2,74.23,74.01,74.2,387067.0,73.1649,73.1945,72.9776,73.1649,387067.0
2025-02-12 14:30:00,74.2,74.35,74.15,74.28,212506.0,73.1649,73.3128,73.1156,73.2438,212506.0
2025-02-12 15:00:00,74.28,74.49,74.27,74.48,267055.0,73.2438,73.4509,73.2339,73.441,267055.0
2025-02-12 15:30:00,74.48,74.6,74.4,74.42,446237.0,73.441,73.5593,73.3621,73.3819,446237.0
2025-02-13 09:30:00,74.7,74.75,74.13,74.75,400199.0,73.658,73.7073,73.0959,73.7073,400199.0
2025-02-13 10:00:00,74.75,75.12,74.71,75.09,330208.0,73.7073,74.0721,73.6678,74.0425,330208.0
2025-02-13 10:30:00,75.09,75.22,75.02,75.15,310113.0,74.0425,74.1707,73.9735,74.1017,310113.0
2025-02-13 11:00:00,75.16,75.48,75.15,75.33,498754.0,74.1115,74.4271,74.1017,74.2792,498754.0
2025-02-13 11:30:00,75.31,75.35,74.95,75.05,783105.0,74.2594,74.2989,73.9045,74.0031,783105.0
2025-02-13 12:00:00,75.05,75.37,75.0,75.26,201325.0,74.0031,74.3186,73.9538,74.2101,201325.0
2025-02-13 12:30:00,75.25,75.39,75.11,75.17,191073.0,74.2003,74.3383,74.0622,74.1214,191073.0
2025-02-13 13:00:00,75.17,75.17,75.06,75.11,110511.0,74.1214,74.1214,74.0129,74.0622,110511.0
2025-02-13 13:30:00,75.11,75.15,74.93,74.98,206576.0,74.0622,74.1017,73.8847,73.934,206576.0
2025-02-13 14:00:00,74.97,74.99,74.83,74.87,130047.0,73.9242,73.9439,73.7861,73.8256,130047.0
2025-02-13 14:30:00,74.88,74.89,74.62,74.64,149137.0,73.8354,73.8453,73.5791,73.5988,149137.0
2025-02-13 15:00:00,74.64,74.64,74.46,74.52,249958.0,73.5988,73.5988,73.4213,73.4805,249958.0
2025-02-13 15:30:00,74.51,74.58,74.4,74.44,871652.0,73.4706,73.5396,73.3621,73.4016,871652.0
2025-02-14 09:30:00,74.34,74.55,74.05,74.5,346743.0,73.303,73.51,73.017,73.4607,346743.0
2025-02-14 10:00:00,74.5,74.58,74.1,74.11,386473.0,73.4607,73.5396,73.0663,73.0762,386473.0
2025-02-14 10:30:00,74.1,74.31,74.07,74.23,239864.0,73.0663,73.2734,73.0367,73.1945,239864.0
2025-02-14 11:00:00,74.23,74.23,73.95,74.15,244117.0,73.1945,73.1945,72.9184,73.1156,244117.0
2025-02-14 11:30:00,74.16,74.23,74.07,74.22,298673.0,73.1255,73.1945,73.0367,73.1846,298673.0
2025-02-14 12:00:00,74.23,74.23,73.91,73.91,161173.0,73.1945,73.1945,72.879,72.879,161173.0
2025-02-14 12:30:00,73.9,73.99,73.88,73.95,82126.0,72.8691,72.9579,72.8494,72.9184,82126.0
2025-02-14 13:00:00,73.95,74.0,73.78,73.8,74363.0,72.9184,72.9677,72.7508,72.7705,74363.0
2025-02-14 13:30:00,73.8,73.81,73.7,73.75,107255.0,72.7705,72.7804,72.6719,72.7212,107255.0
2025-02-14 14:00:00,73.76,73.8,73.58,73.59,105779.0,72.7311,72.7705,72.5536,72.5634,105779.0
2025-02-14 14:30:00,73.58,73.6,73.51,73.54,108871.0,72.5536,72.5733,72.4846,72.5141,108871.0
2025-02-14 15:00:00,73.53,73.63,73.45,73.63,168757.0,72.5043,72.6029,72.4254,72.6029,168757.0
2025-02-14 15:30:00,73.63,73.69,73.47,73.59,590204.0,72.6029,72.662,72.4451,72.5634,590204.0
2025-02-18 09:30:00,74.3,74.83,74.2,74.79,611583.0,73.2635,73.7861,73.1649,73.7467,611583.0
2025-02-18 10:00:00,74.8,74.93,74.52,74.64,322980.0,73.7566,73.8847,73.4805,73.5988,322980.0
2025-02-18 10:30:00,74.64,74.73,74.48,74.72,210775.0,73.5988,73.6875,73.441,73.6777,210775.0
2025-02-18 11:00:00,74.71,74.73,74.43,74.56,193677.0,73.6678,73.6875,73.3917,73.5199,193677.0
2025-02-18 11:30:00,74.56,74.77,74.54,74.7,181681.0,73.5199,73.727,73.5002,73.658,181681.0
2025-02-18 12:00:00,74.7,74.97,74.63,74.87,536892.0,73.658,73.9242,73.5889,73.8256,536892.0
2025-02-18 12:30:00,74.89,74.89,74.75,74.78,162174.0,73.8453,73.8453,73.7073,73.7368,162174.0
2025-02-18 13:00:00,74.78,74.86,74.7,74.84,234941.0,73.7368,73.8157,73.658,73.796,234941.0
2025-02-18 13:30:00,74.85,74.87,74.78,74.87,128653.0,73.8059,73.8256,73.7368,73.8256,128653.0
2025-02-18 14:00:00,74.86,74.96,74.84,74.84,196403.0,73.8157,73.9143,73.796,73.796,196403.0
2025-02-18 14:30:00,74.84,74.86,74.23,74.69,693030.0,73.796,73.8157,73.1945,73.6481,693030.0
2025-02-18 15:00:00,74.68,74.77,74.66,74.71,133193.0,73.6382,73.727,73.6185,73.6678,133193.0
2025-02-18 15:30:00,74.7,74.84,74.66,74.79,525960.0,73.658,73.796,73.6185,73.7467,525960.0
2025-02-19 09:30:00,74.19,74.31,74.05,74.24,323759.0,73.1551,73.2734,73.017,73.2044,323759.0
2025-02-19 10:00:00,74.23,74.36,74.09,74.36,181457.0,73.1945,73.3227,73.0565,73.3227,181457.0
2025-02-19 10:30:00,74.36,74.45,74.13,74.13,190215.0,73.3227,73.4114,73.0959,73.0959,190215.0
2025-02-19 11:00:00,74.12,74.12,73.81,73.81,289492.0,73.086,73.086,72.7804,72.7804,289492.0
2025-02-19 11:30:00,73.81,73.99,73.8,73.84,457770.0,72.7804,72.9579,72.7705,72.8099,457770.0
2025-02-19 12:00:00,73.84,73.89,73.71,73.71,111379.0,72.8099,72.8593,72.6818,72.6818,111379.0
2025-02-19 12:30:00,73.71,73.91,73.69,73.87,57766.0,72.6818,72.879,72.662,72.8395,57766.0
2025-02-19 13:00:00,73.87,73.88,73.7,73.71,86717.0,72.8395,72.8494,72.6719,72.6818,86717.0
2025-02-19 13:30:00,73.72,73.8,73.63,73.68,166053.0,72.6916,72.7705,72.6029,72.6522,166053.0
2025-02-19 14:00:00,73.67,73.72,73.6,73.67,115309.0,72.6423,72.6916,72.5733,72.6423,115309.0
2025-02-19 14:30:00,73.66,73.74,73.58,73.61,212745.0,72.6325,72.7113,72.5536,72.5832,212745.0
2025-02-19 15:00:00,73.61,73.79,73.61,73.76,176797.0,72.5832,72.7606,72.5832,72.7311,176797.0
2025-02-19 15:30:00,73.77,73.89,73.76,73.82,486102.0,72.7409,72.8593,72.7311,72.7902,486102.0
2025-02-20 09:30:00,74.09,74.56,74.08,74.52,232718.0,73.0565,73.5199,73.0466,73.4805,232718.0
2025-02-20 10:00:00,74.53,74.54,74.28,74.5,171537.0,73.4903,73.5002,73.2438,73.4607,171537.0
2025-02-20 10:30:00,74.5,74.64,74.49,74.63,144289.0,73.4607,73.5988,73.4509,73.5889,144289.0
2025-02-20 11:00:00,74.62,74.74,74.57,74.6,308126.0,73.5791,73.6974,73.5298,73.5593,308126.0
2025-02-20 11:30:00,74.61,74.68,74.51,74.61,138591.0,73.5692,73.6382,73.4706,73.5692,138591.0
2025-02-20 12:00:00,74.61,74.61,74.4,74.47,233310.0,73.5692,73.5692,73.3621,73.4312,233310.0
2025-02-20 12:30:00,74.47,74.63,74.45,74.54,96476.0,73.4312,73.5889,73.4114,73.5002,96476.0
2025-02-20 13:00:00,74.55,74.73,74.51,74.59,182077.0,73.51,73.6875,73.4706,73.5495,182077.0
2025-02-20 13:30:00,74.59,74.7,74.58,74.62,66730.0,73.5495,73.658,73.5396,73.5791,66730.0
2025-02-20 14:00:00,74.61,74.65,74.51,74.53,98474.0,73.5692,73.6086,73.4706,73.4903,98474.0
2025-02-20 14:30:00,74.52,74.55,74.46,74.48,110736.0,73.4805,73.51,73.4213,73.441,110736.0
2025-02-20 15:00:00,74.48,74.49,74.4,74.44,128503.0,73.441,73.4509,73.3621,73.4016,128503.0
2025-02-20 15:30:00,74.45,74.59,74.38,74.57,393182.0,73.4114,73.5495,73.3424,73.5298,393182.0
2025-02-21 09:30:00,73.89,73.93,73.54,73.77,250164.0,73.89,73.93,73.54,73.77,250164.0
2025-02-21 10:00:00,73.76,73.89,73.61,73.85,104569.0,73.76,73.89,73.61,73.85,104569.0
2025-02-21 10:30:00,73.85,74.34,73.84,74.28,263513.0,73.85,74.34,73.84,74.28,263513.0
2025-02-21 11:00:00,74.29,74.42,74.27,74.29,346691.0,74.29,74.42,74.27,74.29,346691.0
2025-02-21 11:30:00,74.28,74.46,74.25,74.45,113575.0,74.28,74.46,74.25,74.45,113575.0
2025-02-21 12:00:00,74.44,74.5,74.28,74.28,56909.0,74.44,74.5,74.28,74.28,56909.0
2025-02-21 12:30:00,74.27,74.32,74.17,74.23,100976.0,74.27,74.32,74.17,74.23,100976.0
2025-02-21 13:00:00,74.23,74.27,74.07,74.07,106574.0,74.23,74.27,74.07,74.07,106574.0
2025-02-21 13:30:00,74.08,74.18,74.04,74.13,60366.0,74.08,74.18,74.04,74.13,60366.0
2025-02-21 14:00:00,74.13,74.19,74.03,74.13,115952.0,74.13,74.19,74.03,74.13,115952.0
2025-02-21 14:30:00,74.13,74.35,74.11,74.32,167716.0,74.13,74.35,74.11,74.32,167716.0
2025-02-21 15:00:00,74.32,74.36,74.09,74.24,151788.0,74.32,74.36,74.09,74.24,151788.0
2025-02-21 15:30:00,74.24,74.26,74.08,74.21,389855.0,74.24,74.26,74.08,74.21,389855.0
2025-02-24 09:30:00,74.53,74.57,74.19,74.36,278029.0,74.53,74.57,74.19,74.36,278029.0
2025-02-24 10:00:00,74.37,74.51,74.27,74.33,321742.0,74.37,74.51,74.27,74.33,321742.0
2025-02-24 10:30:00,74.34,74.57,74.27,74.53,192682.0,74.34,74.57,74.27,74.53,192682.0
2025-02-24 11:00:00,74.53,74.65,74.45,74.62,205599.0,74.53,74.65,74.45,74.62,205599.0
2025-02-24 11:30:00,74.62,74.92,74.62,74.89,211900.0,74.62,74.92,74.62,74.89,211900.0
2025-02-24 12:00:00,74.89,74.98,74.86,74.98,147383.0,74.89,74.98,74.86,74.98,147383.0
2025-02-24 12:30:00,74.98,75.08,74.97,75.05,155444.0,74.98,75.08,74.97,75.05,155444.0
2025-02-24 13:00:00,75.05,75.05,74.86,74.91,138233.0,75.05,75.05,74.86,74.91,138233.0
2025-02-24 13:30:00,74.91,74.95,74.77,74.78,96568.0,74.91,74.95,74.77,74.78,96568.0
2025-02-24 14:00:00,74.79,74.89,74.71,74.86,93552.0,74.79,74.89,74.71,74.86,93552.0
2025-02-24 14:30:00,74.86,74.93,74.76,74.84,131624.0,74.86,74.93,74.76,74.84,131624.0
2025-02-24 15:00:00,74.83,74.89,74.72,74.82,228653.0,74.83,74.89,74.72,74.82,228653.0
2025-02-24 15:30:00,74.83,74.85,74.65,74.7,467873.0,74.83,74.85,74.65,74.7,467873.0
2025-02-25 09:30:00,75.91,76.16,75.74,76.03,509538.0,75.91,76.16,75.74,76.03,509538.0
2025-02-25 10:00:00,76.03,76.13,75.83,76.05,361327.0,76.03,76.13,75.83,76.05,361327.0
2025-02-25 10:30:00,76.07,76.21,75.96,75.97,395521.0,76.07,76.21,75.96,75.97,395521.0
2025-02-25 11:00:00,75.96,76.07,75.79,75.82,1339068.0,75.96,76.07,75.79,75.82,1339068.0
2025-02-25 11:30:00,75.82,75.86,75.47,75.53,323137.0,75.82,75.86,75.47,75.53,323137.0
2025-02-25 12:00:00,75.52,75.63,75.41,75.45,184961.0,75.52,75.63,75.41,75.45,184961.0
2025-02-25 12:30:00,75.45,75.49,75.35,75.38,97421.0,75.45,75.49,75.35,75.38,97421.0
2025-02-25 13:00:00,75.38,75.44,75.33,75.34,101465.0,75.38,75.44,75.33,75.34,101465.0
2025-02-25 13:30:00,75.33,75.37,75.15,75.16,198850.0,75.33,75.37,75.15,75.16,198850.0
2025-02-25 14:00:00,75.16,75.2,75.07,75.1,135897.0,75.16,75.2,75.07,75.1,135897.0
2025-02-25 14:30:00,75.1,75.35,75.08,75.34,190871.0,75.1,75.35,75.08,75.34,190871.0
2025-02-25 15:00:00,75.34,75.4,75.15,75.39,390611.0,75.34,75.4,75.15,75.39,390611.0
2025-02-25 15:30:00,75.39,75.52,75.32,75.43,738631.0,75.39,75.52,75.32,75.43,738631.0
2025-02-26 09:30:00,76.17,76.17,75.81,75.96,509158.0,76.17,76.17,75.81,75.96,509158.0
2025-02-26 10:00:00,75.98,76.21,75.95,76.11,776847.0,75.98,76.21,75.95,76.11,776847.0
2025-02-26 10:30:00,76.11,76.25,75.93,76.06,593860.0,76.11,76.25,75.93,76.06,593860.0
2025-02-26 11:00:00,76.06,76.08,75.62,75.72,873237.0,76.06,76.08,75.62,75.72,873237.0
2025-02-26 11:30:00,75.71,75.77,75.08,75.19,417567.0,75.71,75.77,75.08,75.19,417567.0
2025-02-26 12:00:00,75.19,75.52,75.11,75.45,348282.0,75.19,75.52,75.11,75.45,348282.0
2025-02-26 12:30:00,75.45,75.5,74.97,75.03,325398.0,75.45,75.5,74.97,75.03,325398.0
2025-02-26 13:00:00,75.03,75.39,75.0,75.33,203776.0,75.03,75.39,75.0,75.33,203776.0
2025-02-26 13:30:00,75.32,75.42,75.25,75.25,113799.0,75.32,75.42,75.25,75.25,113799.0
2025-02-26 14:00:00,75.25,75.39,75.12,75.34,169086.0,75.25,75.39,75.12,75.34,169086.0
2025-02-26 14:30:00,75.33,75.54,75.32,75.48,122446.0,75.33,75.54,75.32,75.48,122446.0
2025-02-26 15:00:00,75.48,75.59,75.38,75.43,195141.0,75.48,75.59,75.38,75.43,195141.0
2025-02-26 15:30:00,75.44,75.55,75.28,75.53,524025.0,75.44,75.55,75.28,75.53,524025.0
2025-02-27 09:30:00,75.5,75.85,75.34,75.84,324836.0,75.5,75.85,75.34,75.84,324836.0
2025-02-27 10:00:00,75.84,75.94,75.69,75.86,324311.0,75.84,75.94,75.69,75.86,324311.0
2025-02-27 10:30:00,75.86,76.05,75.83,75.98,333275.0,75.86,76.05,75.83,75.98,333275.0
2025-02-27 11:00:00,75.97,76.11,75.79,75.84,216724.0,75.97,76.11,75.79,75.84,216724.0
2025-02-27 11:30:00,75.83,76.08,75.72,76.07,214938.0,75.83,76.08,75.72,76.07,214938.0
2025-02-27 12:00:00,76.07,76.07,75.9,75.97,172014.0,76.07,76.07,75.9,75.97,172014.0
2025-02-27 12:30:00,75.96,76.11,75.92,75.98,122480.0,75.96,76.11,75.92,75.98,122480.0
2025-02-27 13:00:00,75.98,76.11,75.95,76.06,85706.0,75.98,76.11,75.95,76.06,85706.0
2025-02-27 13:30:00,76.07,76.11,75.97,76.0,169729.0,76.07,76.11,75.97,76.0,169729.0
2025-02-27 14:00:00,76.01,76.07,75.71,75.71,259212.0,76.01,76.07,75.71,75.71,259212.0
2025-02-27 14:30:00,75.72,75.72,75.46,75.52,301790.0,75.72,75.72,75.46,75.52,301790.0
2025-02-27 15:00:00,75.52,75.65,75.45,75.56,252695.0,75.52,75.65,75.45,75.56,252695.0
2025-02-27 15:30:00,75.57,75.88,75.56,75.67,938462.0,75.57,75.88,75.56,75.67,938462.0
2025-02-28 09:30:00,75.79,76.24,75.7,75.94,449885.0,75.79,76.24,75.7,75.94,449885.0
2025-02-28 10:00:00,75.94,76.01,75.66,75.81,289080.0,75.94,76.01,75.66,75.81,289080.0
2025-02-28 10:30:00,75.81,75.93,75.56,75.7,591270.0,75.81,75.93,75.56,75.7,591270.0
2025-02-28 11:00:00,75.71,75.87,75.65,75.72,270285.0,75.71,75.87,75.65,75.72,270285.0
2025-02-28 11:30:00,75.72,75.78,75.42,75.69,429514.0,75.72,75.78,75.42,75.69,429514.0
2025-02-28 12:00:00,75.7,75.79,75.58,75.65,159535.0,75.7,75.79,75.58,75.65,159535.0
2025-02-28 12:30:00,75.65,75.67,75.5,75.62,224726.0,75.65,75.67,75.5,75.62,224726.0
2025-02-28 13:00:00,75.61,75.63,75.4,75.46,202026.0,75.61,75.63,75.4,75.46,202026.0
2025-02-28 13:30:00,75.47,75.6,75.46,75.48,135381.0,75.47,75.6,75.46,75.48,135381.0
2025-02-28 14:00:00,75.48,75.52,75.29,75.44,149598.0,75.48,75.52,75.29,75.44,149598.0
2025-02-28 14:30:00,75.44,75.54,75.41,75.51,193851.0,75.44,75.54,75.41,75.51,193851.0
2025-02-28 15:00:00,75.51,75.72,75.38,75.71,236623.0,75.51,75.72,75.38,75.71,236623.0
2025-02-28 15:30:00,75.7,76.26,75.66,76.21,1073467.0,75.7,76.26,75.66,76.21,1073467.0
2025-03-03 09:30:00,76.25,76.42,75.98,76.3,787704.0,76.25,76.42,75.98,76.3,787704.0
2025-03-03 10:00:00,76.29,76.5,76.19,76.42,209088.0,76.29,76.5,76.19,76.42,209088.0
2025-03-03 10:30:00,76.43,76.46,76.28,76.4,285714.0,76.43,76.46,76.28,76.4,285714.0
2025-03-03 11:00:00,76.4,76.44,76.19,76.23,368754.0,76.4,76.44,76.19,76.23,368754.0
2025-03-03 11:30:00,76.23,76.34,76.02,76.31,346671.0,76.23,76.34,76.02,76.31,346671.0
2025-03-03 12:00:00,76.33,76.57,76.22,76.54,133288.0,76.33,76.57,76.22,76.54,133288.0
2025-03-03 12:30:00,76.54,76.74,76.49,76.72,155987.0,76.54,76.74,76.49,76.72,155987.0
2025-03-03 13:00:00,76.71,76.71,76.32,76.33,106348.0,76.71,76.71,76.32,76.33,106348.0
2025-03-03 13:30:00,76.33,76.42,76.22,76.33,181311.0,76.33,76.42,76.22,76.33,181311.0
2025-03-03 14:00:00,76.33,76.4,76.22,76.23,155116.0,76.33,76.4,76.22,76.23,155116.0
2025-03-03 14:30:00,76.23,76.5,76.07,76.07,175223.0,76.23,76.5,76.07,76.07,175223.0
2025-03-03 15:00:00,76.07,76.07,75.84,75.92,161445.0,76.07,76.07,75.84,75.92,161445.0
2025-03-03 15:30:00,75.91,76.14,75.86,76.13,498596.0,75.91,76.14,75.86,76.13,498596.0
2025-03-04 09:30:00,77.01,77.28,76.89,77.12,503425.0,77.01,77.28,76.89,77.12,503425.0
2025-03-04 10:00:00,77.11,77.5,77.05,77.33,554899.0,77.11,77.5,77.05,77.33,554899.0
2025-03-04 10:30:00,77.33,77.42,77.12,77.22,590770.0,77.33,77.42,77.12,77.22,590770.0
2025-03-04 11:00:00,77.22,77.24,76.88,76.97,405297.0,77.22,77.24,76.88,76.97,405297.0
2025-03-04 11:30:00,76.97,77.36,76.97,77.33,374661.0,76.97,77.36,76.97,77.33,374661.0
2025-03-04 12:00:00,77.33,77.55,77.12,77.19,178680.0,77.33,77.55,77.12,77.19,178680.0
2025-03-04 12:30:00,77.19,77.31,77.04,77.04,122990.0,77.19,77.31,77.04,77.04,122990.0
2025-03-04 13:00:00,77.04,77.42,77.0,77.26,194520.0,77.04,77.42,77.0,77.26,194520.0
2025-03-04 13:30:00,77.26,77.32,77.2,77.31,160230.0,77.26,77.32,77.2,77.31,160230.0
2025-03-04 14:00:00,77.31,77.44,77.22,77.23,177958.0,77.31,77.44,77.22,77.23,177958.0
2025-03-04 14:30:00,77.23,77.37,77.2,77.35,245391.0,77.23,77.37,77.2,77.35,245391.0
2025-03-04 15:00:00,77.36,77.46,77.22,77.31,258629.0,77.36,77.46,77.22,77.31,258629.0
2025-03-04 15:30:00,77.31,77.64,77.13,77.23,831411.0,77.31,77.64,77.13,77.23,831411.0
2025-03-05 09:30:00,77.44,78.0,77.39,77.91,399552.0,77.44,78.0,77.39,77.91,399552.0
2025-03-05 10:00:00,77.94,78.0,77.72,77.79,282284.0,77.94,78.0,77.72,77.79,282284.0
2025-03-05 10:30:00,77.79,77.93,77.7,77.8,229564.0,77.79,77.93,77.7,77.8,229564.0
2025-03-05 11:00:00,77.81,77.92,77.7,77.81,273544.0,77.81,77.92,77.7,77.81,273544.0
2025-03-05 11:30:00,77.81,78.0,77.67,77.92,350235.0,77.81,78.0,77.67,77.92,350235.0
2025-03-05 12:00:00,77.92,78.24,77.91,78.23,156172.0,77.92,78.24,77.91,78.23,156172.0
2025-03-05 12:30:00,78.24,78.28,78.1,78.22,159000.0,78.24,78.28,78.1,78.22,159000.0
2025-03-05 13:00:00,78.22,78.28,77.98,78.03,199808.0,78.22,78.28,77.98,78.03,199808.0
2025-03-05 13:30:00,78.02,78.18,77.94,78.18,142388.0,78.02,78.18,77.94,78.18,142388.0
2025-03-05 14:00:00,78.19,78.36,78.13,78.25,167544.0,78.19,78.36,78.13,78.25,167544.0
2025-03-05 14:30:00,78.25,78.3,78.04,78.05,159203.0,78.25,78.3,78.04,78.05,159203.0
2025-03-05 15:00:00,78.06,78.14,78.0,78.09,212622.0,78.06,78.14,78.0,78.09,212622.0
2025-03-05 15:30:00,78.1,78.11,77.87,77.98,467092.0,78.1,78.11,77.87,77.98,467092.0
2025-03-06 09:30:00,77.39,77.78,77.32,77.59,506350.0,77.39,77.78,77.32,77.59,506350.0
2025-03-06 10:00:00,77.6,77.83,77.21,77.3,316831.0,77.6,77.83,77.21,77.3,316831.0
2025-03-06 10:30:00,77.3,77.69,77.21,77.67,176212.0,77.3,77.69,77.21,77.67,176212.0
2025-03-06 11:00:00,77.68,78.04,77.66,77.9,258863.0,77.68,78.04,77.66,77.9,258863.0
2025-03-06 11:30:00,77.9,77.95,77.54,77.56,145722.0,77.9,77.95,77.54,77.56,145722.0
2025-03-06 12:00:00,77.56,77.6,77.45,77.58,89951.0,77.56,77.6,77.45,77.58,89951.0
2025-03-06 12:30:00,77.58,77.62,77.45,77.59,88406.0,77.58,77.62,77.45,77.59,88406.0
2025-03-06 13:00:00,77.58,77.7,77.48,77.59,87599.0,77.58,77.7,77.48,77.59,87599.0
2025-03-06 13:30:00,77.59,77.63,77.38,77.41,113487.0,77.59,77.63,77.38,77.41,113487.0
2025-03-06 14:00:00,77.41,77.55,77.31,77.55,191060.0,77.41,77.55,77.31,77.55,191060.0
2025-03-06 14:30:00,77.54,77.76,77.52,77.63,109911.0,77.54,77.76,77.52,77.63,109911.0
2025-03-06 15:00:00,77.63,77.72,77.56,77.7,129368.0,77.63,77.72,77.56,77.7,129368.0
2025-03-06 15:30:00,77.7,77.81,77.37,77.49,780372.0,77.7,77.81,77.37,77.49,780372.0
2025-03-07 09:30:00,77.76,77.98,77.52,77.89,512919.0,77.76,77.98,77.52,77.89,512919.0
2025-03-07 10:00:00,77.88,78.17,77.79,78.1,318892.0,77.88,78.17,77.79,78.1,318892.0
2025-03-07 10:30:00,78.1,78.19,77.75,78.15,645640.0,78.1,78.19,77.75,78.15,645640.0
2025-03-07 11:00:00,78.14,78.25,77.93,77.96,225175.0,78.14,78.25,77.93,77.96,225175.0
2025-03-07 11:30:00,77.96,78.17,77.85,77.98,210037.0,77.96,78.17,77.85,77.98,210037.0
2025-03-07 12:00:00,77.98,78.07,77.66,77.68,158162.0,77.98,78.07,77.66,77.68,158162.0
2025-03-07 12:30:00,77.68,77.85,77.62,77.65,189277.0,77.68,77.85,77.62,77.65,189277.0
2025-03-07 13:00:00,77.65,77.84,77.61,77.79,124013.0,77.65,77.84,77.61,77.79,124013.0
2025-03-07 13:30:00,77.78,77.78,77.55,77.55,179092.0,77.78,77.78,77.55,77.55,179092.0
2025-03-07 14:00:00,77.55,77.67,77.46,77.51,211084.0,77.55,77.67,77.46,77.51,211084.0
2025-03-07 14:30:00,77.49,77.59,77.28,77.37,209957.0,77.49,77.59,77.28,77.37,209957.0
2025-03-07 15:00:00,77.37,77.45,77.33,77.37,220285.0,77.37,77.45,77.33,77.37,220285.0
2025-03-07 15:30:00,77.36,77.56,77.35,77.49,933510.0,77.36,77.56,77.35,77.49,933510.0
2025-03-10 09:30:00,76.12,76.73,76.11,76.64,481463.0,76.12,76.73,76.11,76.64,481463.0
2025-03-10 10:00:00,76.6,76.73,76.39,76.62,278362.0,76.6,76.73,76.39,76.62,278362.0
2025-03-10 10:30:00,76.63,76.85,76.36,76.85,303354.0,76.63,76.85,76.36,76.85,303354.0
2025-03-10 11:00:00,76.86,76.97,76.71,76.8,377014.0,76.86,76.97,76.71,76.8,377014.0
2025-03-10 11:30:00,76.81,76.84,76.43,76.64,254290.0,76.81,76.84,76.43,76.64,254290.0
2025-03-10 12:00:00,76.64,76.84,76.61,76.77,341298.0,76.64,76.84,76.61,76.77,341298.0
2025-03-10 12:30:00,76.77,76.83,76.52,76.55,257881.0,76.77,76.83,76.52,76.55,257881.0
2025-03-10 13:00:00,76.56,76.6,76.33,76.4,180828.0,76.56,76.6,76.33,76.4,180828.0
2025-03-10 13:30:00,76.4,76.46,76.29,76.39,215129.0,76.4,76.46,76.29,76.39,215129.0
2025-03-10 14:00:00,76.38,76.47,76.18,76.2,245811.0,76.38,76.47,76.18,76.2,245811.0
2025-03-10 14:30:00,76.2,76.22,75.91,75.97,236071.0,76.2,76.22,75.91,75.97,236071.0
2025-03-10 15:00:00,75.97,76.02,75.47,75.98,341931.0,75.97,76.02,75.47,75.98,341931.0
2025-03-10 15:30:00,75.98,76.07,75.85,76.0,685778.0,75.98,76.07,75.85,76.0,685778.0
2025-03-11 09:30:00,75.52,75.67,74.92,75.09,622555.0,75.52,75.67,74.92,75.09,622555.0
2025-03-11 10:00:00,75.09,75.18,74.87,74.98,433801.0,75.09,75.18,74.87,74.98,433801.0
2025-03-11 10:30:00,74.98,75.12,74.52,74.57,377765.0,74.98,75.12,74.52,74.57,377765.0
2025-03-11 11:00:00,74.56,75.0,74.44,74.84,322787.0,74.56,75.0,74.44,74.84,322787.0
2025-03-11 11:30:00,74.83,74.94,74.52,74.8,274818.0,74.83,74.94,74.52,74.8,274818.0
2025-03-11 12:00:00,74.79,74.85,74.59,74.76,366036.0,74.79,74.85,74.59,74.76,366036.0
2025-03-11 12:30:00,74.76,74.81,74.46,74.53,214798.0,74.76,74.81,74.46,74.53,214798.0
2025-03-11 13:00:00,74.53,74.54,74.2,74.41,238538.0,74.53,74.54,74.2,74.41,238538.0
2025-03-11 13:30:00,74.41,74.53,74.26,74.53,229362.0,74.41,74.53,74.26,74.53,229362.0
2025-03-11 14:00:00,74.53,74.75,74.52,74.68,179152.0,74.53,74.75,74.52,74.68,179152.0
2025-03-11 14:30:00,74.67,74.87,74.58,74.75,209817.0,74.67,74.87,74.58,74.75,209817.0
2025-03-11 15:00:00,74.75,74.83,74.62,74.64,275898.0,74.75,74.83,74.62,74.64,275898.0
2025-03-11 15:30:00,74.65,74.71,74.18,74.24,701579.0,74.65,74.71,74.18,74.24,701579.0
2025-03-12 09:30:00,75.27,75.28,74.68,74.96,739442.0,75.27,75.28,74.68,74.96,739442.0
2025-03-12 10:00:00,74.95,75.17,74.79,75.13,345102.0,74.95,75.17,74.79,75.13,345102.0
2025-03-12 10:30:00,75.13,75.3,74.95,75.07,412049.0,75.13,75.3,74.95,75.07,412049.0
2025-03-12 11:00:00,75.08,75.26,74.96,75.17,312577.0,75.08,75.26,74.96,75.17,312577.0
2025-03-12 11:30:00,75.19,75.43,75.14,75.4,197865.0,75.19,75.43,75.14,75.4,197865.0
2025-03-12 12:00:00,75.4,75.63,75.37,75.56,322976.0,75.4,75.63,75.37,75.56,322976.0
2025-03-12 12:30:00,75.58,75.79,75.3,75.31,296651.0,75.58,75.79,75.3,75.31,296651.0
2025-03-12 13:00:00,75.31,75.5,75.22,75.48,165725.0,75.31,75.5,75.22,75.48,165725.0
2025-03-12 13:30:00,75.47,75.56,75.35,75.36,150464.0,75.47,75.56,75.35,75.36,150464.0
2025-03-12 14:00:00,75.36,75.44,75.29,75.36,174149.0,75.36,75.44,75.29,75.36,174149.0
2025-03-12 14:30:00,75.37,75.62,75.36,75.58,224527.0,75.37,75.62,75.36,75.58,224527.0
2025-03-12 15:00:00,75.58,75.64,75.36,75.44,175531.0,75.58,75.64,75.36,75.44,175531.0
2025-03-12 15:30:00,75.44,75.69,75.39,75.56,499650.0,75.44,75.69,75.39,75.56,499650.0
2025-03-13 09:30:00,76.7,76.9,76.48,76.69,603379.0,76.7,76.9,76.48,76.69,603379.0
2025-03-13 10:00:00,76.7,76.77,76.56,76.68,383717.0,76.7,76.77,76.56,76.68,383717.0
2025-03-13 10:30:00,76.68,76.79,76.44,76.67,352500.0,76.68,76.79,76.44,76.67,352500.0
2025-03-13 11:00:00,76.68,76.68,76.27,76.47,327538.0,76.68,76.68,76.27,76.47,327538.0
2025-03-13 11:30:00,76.46,76.86,76.43,76.81,497687.0,76.46,76.86,76.43,76.81,497687.0
2025-03-13 12:00:00,76.82,77.03,76.7,76.94,482461.0,76.82,77.03,76.7,76.94,482461.0
2025-03-13 12:30:00,76.94,77.03,76.62,76.74,391236.0,76.94,77.03,76.62,76.74,391236.0
2025-03-13 13:00:00,76.75,76.81,76.33,76.4,205533.0,76.75,76.81,76.33,76.4,205533.0
2025-03-13 13:30:00,76.38,76.39,76.17,76.18,136340.0,76.38,76.39,76.17,76.18,136340.0
2025-03-13 14:00:00,76.19,76.36,76.19,76.34,217204.0,76.19,76.36,76.19,76.34,217204.0
2025-03-13 14:30:00,76.34,76.49,76.33,76.48,154155.0,76.34,76.49,76.33,76.48,154155.0
2025-03-13 15:00:00,76.47,76.5,76.39,76.45,194631.0,76.47,76.5,76.39,76.45,194631.0
2025-03-13 15:30:00,76.45,76.54,76.32,76.52,572733.0,76.45,76.54,76.32,76.52,572733.0
2025-03-14 09:30:00,76.87,77.29,76.73,77.26,476580.0,76.87,77.29,76.73,77.26,476580.0
2025-03-14 10:00:00,77.26,77.28,77.05,77.13,239091.0,77.26,77.28,77.05,77.13,239091.0
2025-03-14 10:30:00,77.12,77.38,77.12,77.31,353498.0,77.12,77.38,77.12,77.31,353498.0
2025-03-14 11:00:00,77.31,77.43,77.2,77.34,282498.0,77.31,77.43,77.2,77.34,282498.0
2025-03-14 11:30:00,77.34,77.48,77.29,77.4,332052.0,77.34,77.48,77.29,77.4,332052.0
2025-03-14 12:00:00,77.42,77.64,77.42,77.49,409790.0,77.42,77.64,77.42,77.49,409790.0
2025-03-14 12:30:00,77.5,77.58,77.36,77.48,198587.0,77.5,77.58,77.36,77.48,198587.0
2025-03-14 13:00:00,77.49,77.57,77.41,77.45,118979.0,77.49,77.57,77.41,77.45,118979.0
2025-03-14 13:30:00,77.45,77.48,77.28,77.3,142051.0,77.45,77.48,77.28,77.3,142051.0
2025-03-14 14:00:00,77.3,77.44,77.28,77.33,156211.0,77.3,77.44,77.28,77.33,156211.0
2025-03-14 14:30:00,77.33,77.48,77.33,77.35,128447.0,77.33,77.48,77.33,77.35,128447.0
2025-03-14 15:00:00,77.35,77.49,77.33,77.45,125639.0,77.35,77.49,77.33,77.45,125639.0
2025-03-14 15:30:00,77.46,77.69,77.4,77.6,422700.0,77.46,77.69,77.4,77.6,422700.0
2025-03-17 09:30:00,77.16,77.53,77.08,77.47,412388.0,77.16,77.53,77.08,77.47,412388.0
2025-03-17 10:00:00,77.48,77.53,77.32,77.52,132188.0,77.48,77.53,77.32,77.52,132188.0
2025-03-17 10:30:00,77.52,77.58,77.4,77.56,148240.0,77.52,77.58,77.4,77.56,148240.0
2025-03-17 11:00:00,77.55,77.61,77.51,77.56,128372.0,77.55,77.61,77.51,77.56,128372.0
2025-03-17 11:30:00,77.55,77.63,77.41,77.52,162456.0,77.55,77.63,77.41,77.52,162456.0
2025-03-17 12:00:00,77.51,77.58,77.47,77.47,245447.0,77.51,77.58,77.47,77.47,245447.0
2025-03-17 12:30:00,77.48,77.64,77.42,77.59,284791.0,77.48,77.64,77.42,77.59,284791.0
2025-03-17 13:00:00,77.57,77.59,77.5,77.59,77896.0,77.57,77.59,77.5,77.59,77896.0
2025-03-17 13:30:00,77.6,77.73,77.55,77.62,133133.0,77.6,77.73,77.55,77.62,133133.0
2025-03-17 14:00:00,77.61,77.76,77.59,77.66,125775.0,77.61,77.76,77.59,77.66,125775.0
2025-03-17 14:30:00,77.66,77.74,77.63,77.65,109246.0,77.66,77.74,77.63,77.65,109246.0
2025-03-17 15:00:00,77.65,77.67,77.47,77.51,188720.0,77.65,77.67,77.47,77.51,188720.0
2025-03-17 15:30:00,77.5,77.52,77.36,77.39,446230.0,77.5,77.52,77.36,77.39,446230.0
2025-03-18 09:30:00,77.49,77.52,77.22,77.35,222824.0,77.49,77.52,77.22,77.35,222824.0
2025-03-18 10:00:00,77.35,77.38,77.04,77.04,201830.0,77.35,77.38,77.04,77.04,201830.0
2025-03-18 10:30:00,77.05,77.09,76.92,77.03,175196.0,77.05,77.09,76.92,77.03,175196.0
2025-03-18 11:00:00,77.02,77.03,76.69,76.86,167008.0,77.02,77.03,76.69,76.86,167008.0
2025-03-18 11:30:00,76.85,77.19,76.78,77.08,170502.0,76.85,77.19,76.78,77.08,170502.0
2025-03-18 12:00:00,77.08,77.26,77.05,77.12,233493.0,77.08,77.26,77.05,77.12,233493.0
2025-03-18 12:30:00,77.13,77.19,76.92,76.95,123358.0,77.13,77.19,76.92,76.95,123358.0
2025-03-18 13:00:00,76.94,77.01,76.87,76.97,92195.0,76.94,77.01,76.87,76.97,92195.0
2025-03-18 13:30:00,76.96,77.17,76.95,77.1,60093.0,76.96,77.17,76.95,77.1,60093.0
2025-03-18 14:00:00,77.1,77.33,77.1,77.28,57861.0,77.1,77.33,77.1,77.28,57861.0
2025-03-18 14:30:00,77.28,77.35,77.1,77.11,112298.0,77.28,77.35,77.1,77.11,112298.0
2025-03-18 15:00:00,77.11,77.2,77.01,77.09,229593.0,77.11,77.2,77.01,77.09,229593.0
2025-03-18 15:30:00,77.1,77.11,76.92,77.1,451823.0,77.1,77.11,76.92,77.1,451823.0
2025-03-19 09:30:00,77.0,77.03,76.43,76.67,305305.0,77.0,77.03,76.43,76.67,305305.0
2025-03-19 10:00:00,76.67,76.75,76.52,76.7,237321.0,76.67,76.75,76.52,76.7,237321.0
2025-03-19 10:30:00,76.7,76.89,76.68,76.72,266229.0,76.7,76.89,76.68,76.72,266229.0
2025-03-19 11:00:00,76.72,76.8,76.62,76.69,196790.0,76.72,76.8,76.62,76.69,196790.0
2025-03-19 11:30:00,76.69,76.79,76.65,76.7,149829.0,76.69,76.79,76.65,76.7,149829.0
2025-03-19 12:00:00,76.7,76.78,76.67,76.72,179327.0,76.7,76.78,76.67,76.72,179327.0
2025-03-19 12:30:00,76.72,76.73,76.36,76.42,143853.0,76.72,76.73,76.36,76.42,143853.0
2025-03-19 13:00:00,76.44,76.44,76.18,76.3,97630.0,76.44,76.44,76.18,76.3,97630.0
2025-03-19 13:30:00,76.3,76.3,76.2,76.21,88940.0,76.3,76.3,76.2,76.21,88940.0
2025-03-19 14:00:00,76.21,76.36,76.16,76.29,84964.0,76.21,76.36,76.16,76.29,84964.0
2025-03-19 14:30:00,76.28,76.54,76.27,76.47,135806.0,76.28,76.54,76.27,76.47,135806.0
2025-03-19 15:00:00,76.47,76.54,76.34,76.37,147567.0,76.47,76.54,76.34,76.37,147567.0
2025-03-19 15:30:00,76.37,76.51,76.27,76.33,476260.0,76.37,76.51,76.27,76.33,476260.0
2025-03-20 09:30:00,76.6,76.92,76.51,76.8,250259.0,76.6,76.92,76.51,76.8,250259.0
2025-03-20 10:00:00,76.81,76.96,76.77,76.88,187462.0,76.81,76.96,76.77,76.88,187462.0
2025-03-20 10:30:00,76.87,77.01,76.81,76.91,184503.0,76.87,77.01,76.81,76.91,184503.0
2025-03-20 11:00:00,76.9,76.95,76.33,76.35,188691.0,76.9,76.95,76.33,76.35,188691.0
2025-03-20 11:30:00,76.34,76.57,76.27,76.53,145260.0,76.34,76.57,76.27,76.53,145260.0
2025-03-20 12:00:00,76.53,76.61,76.46,76.54,195299.0,76.53,76.61,76.46,76.54,195299.0
2025-03-20 12:30:00,76.53,76.64,76.48,76.5,196545.0,76.53,76.64,76.48,76.5,196545.0
2025-03-20 13:00:00,76.5,76.59,76.37,76.4,88727.0,76.5,76.59,76.37,76.4,88727.0
2025-03-20 13:30:00,76.4,76.49,76.36,76.37,54602.0,76.4,76.49,76.36,76.37,54602.0
2025-03-20 14:00:00,76.37,76.43,76.34,76.39,69320.0,76.37,76.43,76.34,76.39,69320.0
2025-03-20 14:30:00,76.38,76.5,76.34,76.44,68083.0,76.38,76.5,76.34,76.44,68083.0
2025-03-20 15:00:00,76.43,76.61,76.43,76.53,87399.0,76.43,76.61,76.43,76.53,87399.0
2025-03-20 15:30:00,76.53,76.63,76.48,76.54,353010.0,76.53,76.63,76.48,76.54,353010.0
2025-03-21 09:30:00,75.59,75.89,75.57,75.8,792877.0,75.59,75.89,75.57,75.8,792877.0
2025-03-21 10:00:00,75.81,75.82,75.34,75.56,274320.0,75.81,75.82,75.34,75.56,274320.0
2025-03-21 10:30:00,75.56,75.83,75.53,75.81,239145.0,75.56,75.83,75.53,75.81,239145.0
2025-03-21 11:00:00,75.81,75.9,75.55,75.56,201017.0,75.81,75.9,75.55,75.56,201017.0
2025-03-21 11:30:00,75.56,75.56,75.16,75.23,225656.0,75.56,75.56,75.16,75.23,225656.0
2025-03-21 12:00:00,75.22,75.38,75.17,75.28,277311.0,75.22,75.38,75.17,75.28,277311.0
2025-03-21 12:30:00,75.28,75.41,75.11,75.19,216600.0,75.28,75.41,75.11,75.19,216600.0
2025-03-21 13:00:00,75.19,75.21,75.09,75.12,75049.0,75.19,75.21,75.09,75.12,75049.0
2025-03-21 13:30:00,75.12,75.26,75.08,75.17,93500.0,75.12,75.26,75.08,75.17,93500.0
2025-03-21 14:00:00,75.19,75.2,75.01,75.03,82309.0,75.19,75.2,75.01,75.03,82309.0
2025-03-21 14:30:00,75.03,75.1,74.99,75.03,88523.0,75.03,75.1,74.99,75.03,88523.0
2025-03-21 15:00:00,75.03,75.07,74.95,74.99,109006.0,75.03,75.07,74.95,74.99,109006.0
2025-03-21 15:30:00,75.0,75.04,74.67,74.94,538322.0,75.0,75.04,74.67,74.94,538322.0
2025-03-24 09:30:00,73.84,74.29,73.79,73.98,513582.0,73.84,74.29,73.79,73.98,513582.0
2025-03-24 10:00:00,73.98,74.42,73.96,74.19,259560.0,73.98,74.42,73.96,74.19,259560.0
2025-03-24 10:30:00,74.2,74.27,74.02,74.23,136388.0,74.2,74.27,74.02,74.23,136388.0
2025-03-24 11:00:00,74.23,74.35,74.09,74.11,145798.0,74.23,74.35,74.09,74.11,145798.0
2025-03-24 11:30:00,74.11,74.29,74.07,74.21,164714.0,74.11,74.29,74.07,74.21,164714.0
2025-03-24 12:00:00,74.21,74.38,74.12,74.15,254150.0,74.21,74.38,74.12,74.15,254150.0
2025-03-24 12:30:00,74.14,74.14,73.84,73.87,119725.0,74.14,74.14,73.84,73.87,119725.0
2025-03-24 13:00:00,73.88,74.0,73.83,73.91,53968.0,73.88,74.0,73.83,73.91,53968.0
2025-03-24 13:30:00,73.93,74.0,73.86,73.93,90249.0,73.93,74.0,73.86,73.93,90249.0
2025-03-24 14:00:00,73.92,73.93,73.84,73.85,74540.0,73.92,73.93,73.84,73.85,74540.0
2025-03-24 14:30:00,73.84,73.94,73.8,73.91,70194.0,73.84,73.94,73.8,73.91,70194.0
2025-03-24 15:00:00,73.91,73.96,73.86,73.95,127686.0,73.91,73.96,73.86,73.95,127686.0
2025-03-24 15:30:00,73.95,74.15,73.93,74.07,382797.0,73.95,74.15,73.93,74.07,382797.0
2025-03-25 09:30:00,75.02,75.12,74.59,74.61,281343.0,75.02,75.12,74.59,74.61,281343.0
2025-03-25 10:00:00,74.61,74.65,74.3,74.36,158703.0,74.61,74.65,74.3,74.36,158703.0
2025-03-25 10:30:00,74.38,74.42,74.11,74.18,283475.0,74.38,74.42,74.11,74.18,283475.0
2025-03-25 11:00:00,74.19,74.2,73.81,73.84,224208.0,74.19,74.2,73.81,73.84,224208.0
2025-03-25 11:30:00,73.84,73.87,73.56,73.6,122444.0,73.84,73.87,73.56,73.6,122444.0
2025-03-25 12:00:00,73.62,73.65,73.51,73.61,353260.0,73.62,73.65,73.51,73.61,353260.0
2025-03-25 12:30:00,73.61,73.64,73.2,73.3,195276.0,73.61,73.64,73.2,73.3,195276.0
2025-03-25 13:00:00,73.31,73.39,73.27,73.34,111827.0,73.31,73.39,73.27,73.34,111827.0
2025-03-25 13:30:00,73.34,73.38,73.11,73.12,117991.0,73.34,73.38,73.11,73.12,117991.0
2025-03-25 14:00:00,73.11,73.18,73.02,73.05,119192.0,73.11,73.18,73.02,73.05,119192.0
2025-03-25 14:30:00,73.05,73.11,72.94,72.95,120666.0,73.05,73.11,72.94,72.95,120666.0
2025-03-25 15:00:00,72.95,73.04,72.65,72.67,216849.0,72.95,73.04,72.65,72.67,216849.0
2025-03-25 15:30:00,72.68,73.05,72.62,73.04,579150.0,72.68,73.05,72.62,73.04,579150.0
2025-03-26 09:30:00,72.38,72.4,71.82,72.07,693472.0,72.38,72.4,71.82,72.07,693472.0
2025-03-26 10:00:00,72.06,72.57,72.03,72.53,252845.0,72.06,72.57,72.03,72.53,252845.0
2025-03-26 10:30:00,72.52,72.84,72.42,72.82,222893.0,72.52,72.84,72.42,72.82,222893.0
2025-03-26 11:00:00,72.82,73.05,72.71,72.74,194621.0,72.82,73.05,72.71,72.74,194621.0
2025-03-26 11:30:00,72.74,73.06,72.53,72.81,807035.0,72.74,73.06,72.53,72.81,807035.0
2025-03-26 12:00:00,72.8,72.82,72.53,72.64,362920.0,72.8,72.82,72.53,72.64,362920.0
2025-03-26 12:30:00,72.64,72.8,72.58,72.8,246446.0,72.64,72.8,72.58,72.8,246446.0
2025-03-26 13:00:00,72.8,72.97,72.56,72.9,391703.0,72.8,72.97,72.56,72.9,391703.0
2025-03-26 13:30:00,72.9,72.97,72.77,72.94,200068.0,72.9,72.97,72.77,72.94,200068.0
2025-03-26 14:00:00,72.95,73.11,72.95,73.02,116032.0,72.95,73.11,72.95,73.02,116032.0
2025-03-26 14:30:00,73.03,73.09,72.97,72.99,171063.0,73.03,73.09,72.97,72.99,171063.0
2025-03-26 15:00:00,72.98,72.99,72.89,72.92,204419.0,72.98,72.99,72.89,72.92,204419.0
2025-03-26 15:30:00,72.93,73.0,72.71,72.72,439386.0,72.93,73.0,72.71,72.72,439386.0
2025-03-27 09:30:00,72.43,72.73,72.37,72.71,417591.0,72.43,72.73,72.37,72.71,417591.0
2025-03-27 10:00:00,72.71,72.72,72.4,72.56,102902.0,72.71,72.72,72.4,72.56,102902.0
2025-03-27 10:30:00,72.56,72.76,72.52,72.76,140902.0,72.56,72.76,72.52,72.76,140902.0
2025-03-27 11:00:00,72.77,72.91,72.76,72.8,224507.0,72.77,72.91,72.76,72.8,224507.0
2025-03-27 11:30:00,72.81,72.9,72.7,72.78,264191.0,72.81,72.9,72.7,72.78,264191.0
2025-03-27 12:00:00,72.78,72.82,72.59,72.72,252135.0,72.78,72.82,72.59,72.72,252135.0
2025-03-27 12:30:00,72.71,72.91,72.6,72.91,220591.0,72.71,72.91,72.6,72.91,220591.0
2025-03-27 13:00:00,72.91,73.04,72.84,72.93,125495.0,72.91,73.04,72.84,72.93,125495.0
2025-03-27 13:30:00,72.93,72.97,72.75,72.8,111705.0,72.93,72.97,72.75,72.8,111705.0
2025-03-27 14:00:00,72.81,72.96,72.78,72.95,120214.0,72.81,72.96,72.78,72.95,120214.0
2025-03-27 14:30:00,72.95,73.02,72.9,72.91,104040.0,72.95,73.02,72.9,72.91,104040.0
2025-03-27 15:00:00,72.92,73.04,72.91,73.0,95728.0,72.92,73.04,72.91,73.0,95728.0
2025-03-27 15:30:00,73.0,73.0,72.82,72.85,328055.0,73.0,73.0,72.82,72.85,328055.0
2025-03-28 09:30:00,73.7,73.81,73.43,73.71,357840.0,73.7,73.81,73.43,73.71,357840.0
2025-03-28 10:00:00,73.72,73.99,73.63,73.87,291508.0,73.72,73.99,73.63,73.87,291508.0
2025-03-28 10:30:00,73.87,73.95,73.7,73.87,161402.0,73.87,73.95,73.7,73.87,161402.0
2025-03-28 11:00:00,73.87,74.17,73.83,74.15,178676.0,73.87,74.17,73.83,74.15,178676.0
2025-03-28 11:30:00,74.14,74.19,74.0,74.03,269145.0,74.14,74.19,74.0,74.03,269145.0
2025-03-28 12:00:00,74.03,74.14,73.94,73.98,187515.0,74.03,74.14,73.94,73.98,187515.0
2025-03-28 12:30:00,73.97,74.09,73.9,73.95,132613.0,73.97,74.09,73.9,73.95,132613.0
2025-03-28 13:00:00,73.95,74.1,73.95,73.97,68115.0,73.95,74.1,73.95,73.97,68115.0
2025-03-28 13:30:00,73.98,74.11,73.98,74.01,63051.0,73.98,74.11,73.98,74.01,63051.0
2025-03-28 14:00:00,74.01,74.04,73.73,73.76,112457.0,74.01,74.04,73.73,73.76,112457.0
2025-03-28 14:30:00,73.76,73.91,73.75,73.9,54026.0,73.76,73.91,73.75,73.9,54026.0
2025-03-28 15:00:00,73.9,73.91,73.82,73.89,84995.0,73.9,73.91,73.82,73.89,84995.0
2025-03-28 15:30:00,73.89,73.9,73.71,73.79,340849.0,73.89,73.9,73.71,73.79,340849.0
2025-03-31 09:30:00,72.6,72.81,72.24,72.47,381383.0,72.6,72.81,72.24,72.47,381383.0
2025-03-31 10:00:00,72.47,72.51,72.18,72.31,204532.0,72.47,72.51,72.18,72.31,204532.0
2025-03-31 10:30:00,72.3,72.63,72.3,72.54,234056.0,72.3,72.63,72.3,72.54,234056.0
2025-03-31 11:00:00,72.55,72.8,72.54,72.62,226077.0,72.55,72.8,72.54,72.62,226077.0
2025-03-31 11:30:00,72.6,72.75,72.58,72.62,212911.0,72.6,72.75,72.58,72.62,212911.0
2025-03-31 12:00:00,72.62,72.72,72.56,72.63,89362.0,72.62,72.72,72.56,72.63,89362.0
2025-03-31 12:30:00,72.62,72.83,72.61,72.8,70467.0,72.62,72.83,72.61,72.8,70467.0
2025-03-31 13:00:00,72.8,72.94,72.71,72.92,81387.0,72.8,72.94,72.71,72.92,81387.0
2025-03-31 13:30:00,72.92,73.0,72.87,72.98,106580.0,72.92,73.0,72.87,72.98,106580.0
2025-03-31 14:00:00,72.98,73.19,72.96,73.13,155390.0,72.98,73.19,72.96,73.13,155390.0
2025-03-31 14:30:00,73.13,73.3,73.12,73.27,117918.0,73.13,73.3,73.12,73.27,117918.0
2025-03-31 15:00:00,73.26,73.56,73.26,73.48,147422.0,73.26,73.56,73.26,73.48,147422.0
2025-03-31 15:30:00,73.48,73.68,73.46,73.5,631581.0,73.48,73.68,73.46,73.5,631581.0
2025-04-01 09:30:00,74.0,74.01,72.88,73.14,313848.0,74.0,74.01,72.88,73.14,313848.0
2025-04-01 10:00:00,73.15,73.25,72.97,73.12,194702.0,73.15,73.25,72.97,73.12,194702.0
2025-04-01 10:30:00,73.11,73.61,73.07,73.57,152602.0,73.11,73.61,73.07,73.57,152602.0
2025-04-01 11:00:00,73.56,73.61,73.4,73.42,205760.0,73.56,73.61,73.4,73.42,205760.0
2025-04-01 11:30:00,73.43,73.54,73.29,73.3,94611.0,73.43,73.54,73.29,73.3,94611.0
2025-04-01 12:00:00,73.29,73.32,73.12,73.14,79723.0,73.29,73.32,73.12,73.14,79723.0
2025-04-01 12:30:00,73.13,73.16,73.01,73.03,72856.0,73.13,73.16,73.01,73.03,72856.0
2025-04-01 13:00:00,73.03,73.07,72.89,72.93,82624.0,73.03,73.07,72.89,72.93,82624.0
2025-04-01 13:30:00,72.94,72.95,72.69,72.74,72452.0,72.94,72.95,72.69,72.74,72452.0
2025-04-01 14:00:00,72.73,72.73,72.59,72.63,64990.0,72.73,72.73,72.59,72.63,64990.0
2025-04-01 14:30:00,72.64,72.66,72.5,72.56,87887.0,72.64,72.66,72.5,72.56,87887.0
2025-04-01 15:00:00,72.56,72.6,72.44,72.45,148629.0,72.56,72.6,72.44,72.45,148629.0
2025-04-01 15:30:00,72.45,72.61,72.42,72.6,382020.0,72.45,72.61,72.42,72.6,382020.0
2025-04-02 09:30:00,72.49,72.57,72.19,72.36,432493.0,72.49,72.57,72.19,72.36,432493.0
2025-04-02 10:00:00,72.36,72.71,72.35,72.47,178873.0,72.36,72.71,72.35,72.47,178873.0
2025-04-02 10:30:00,72.48,72.62,72.43,72.61,183840.0,72.48,72.62,72.43,72.61,183840.0
2025-04-02 11:00:00,72.61,72.7,72.55,72.69,212480.0,72.61,72.7,72.55,72.69,212480.0
2025-04-02 11:30:00,72.7,72.84,72.32,72.33,117990.0,72.7,72.84,72.32,72.33,117990.0
2025-04-02 12:00:00,72.33,72.49,72.25,72.25,91421.0,72.33,72.49,72.25,72.25,91421.0
2025-04-02 12:30:00,72.23,72.53,72.21,72.46,88192.0,72.23,72.53,72.21,72.46,88192.0
2025-04-02 13:00:00,72.47,72.57,72.41,72.47,98094.0,72.47,72.57,72.41,72.47,98094.0
2025-04-02 13:30:00,72.46,72.49,72.26,72.28,95538.0,72.46,72.49,72.26,72.28,95538.0
2025-04-02 14:00:00,72.29,72.34,72.05,72.06,170053.0,72.29,72.34,72.05,72.06,170053.0
2025-04-02 14:30:00,72.05,72.24,72.05,72.15,403527.0,72.05,72.24,72.05,72.15,403527.0
2025-04-02 15:00:00,72.16,72.33,72.08,72.15,258876.0,72.16,72.33,72.08,72.15,258876.0
2025-04-02 15:30:00,72.14,72.29,72.09,72.22,570381.0,72.14,72.29,72.09,72.22,570381.0
2025-04-03 09:30:00,75.62,75.7,74.87,74.9,987124.0,75.62,75.7,74.87,74.9,987124.0
2025-04-03 10:00:00,74.9,75.0,74.53,74.94,431908.0,74.9,75.0,74.53,74.94,431908.0
2025-04-03 10:30:00,74.94,75.09,74.78,74.97,494737.0,74.94,75.09,74.78,74.97,494737.0
2025-04-03 11:00:00,74.97,75.04,74.56,74.58,393839.0,74.97,75.04,74.56,74.58,393839.0
2025-04-03 11:30:00,74.59,74.79,74.59,74.67,285477.0,74.59,74.79,74.59,74.67,285477.0
2025-04-03 12:00:00,74.67,74.96,74.62,74.89,205475.0,74.67,74.96,74.62,74.89,205475.0
2025-04-03 12:30:00,74.89,74.9,74.69,74.71,222645.0,74.89,74.9,74.69,74.71,222645.0
2025-04-03 13:00:00,74.72,74.74,74.45,74.48,201767.0,74.72,74.74,74.45,74.48,201767.0
2025-04-03 13:30:00,74.48,74.58,74.42,74.47,173967.0,74.48,74.58,74.42,74.47,173967.0
2025-04-03 14:00:00,74.47,74.5,74.35,74.39,224715.0,74.47,74.5,74.35,74.39,224715.0
2025-04-03 14:30:00,74.39,74.39,74.19,74.24,356680.0,74.39,74.39,74.19,74.24,356680.0
2025-04-03 15:00:00,74.24,74.37,74.15,74.16,290071.0,74.24,74.37,74.15,74.16,290071.0
2025-04-03 15:30:00,74.16,74.18,73.87,73.95,1032200.0,74.16,74.18,73.87,73.95,1032200.0
2025-04-04 09:30:00,71.79,72.05,70.83,70.85,711668.0,71.79,72.05,70.83,70.85,711668.0
2025-04-04 10:00:00,70.85,70.87,70.06,70.23,379608.0,70.85,70.87,70.06,70.23,379608.0
2025-04-04 10:30:00,70.21,70.37,69.96,70.37,477386.0,70.21,70.37,69.96,70.37,477386.0
2025-04-04 11:00:00,70.36,70.77,69.91,69.98,700153.0,70.36,70.77,69.91,69.98,700153.0
2025-04-04 11:30:00,69.97,70.11,69.69,69.72,274487.0,69.97,70.11,69.69,69.72,274487.0
2025-04-04 12:00:00,69.71,69.73,69.14,69.16,226549.0,69.71,69.73,69.14,69.16,226549.0
2025-04-04 12:30:00,69.17,69.26,68.87,68.92,255302.0,69.17,69.26,68.87,68.92,255302.0
2025-04-04 13:00:00,68.92,69.02,68.72,68.97,170669.0,68.92,69.02,68.72,68.97,170669.0
2025-04-04 13:30:00,68.96,69.24,68.8,69.2,187109.0,68.96,69.24,68.8,69.2,187109.0
2025-04-04 14:00:00,69.2,69.31,68.52,68.67,178510.0,69.2,69.31,68.52,68.67,178510.0
2025-04-04 14:30:00,68.67,68.81,68.48,68.76,208268.0,68.67,68.81,68.48,68.76,208268.0
2025-04-04 15:00:00,68.75,68.9,68.55,68.81,253183.0,68.75,68.9,68.55,68.81,253183.0
2025-04-04 15:30:00,68.8,68.96,68.42,68.46,875081.0,68.8,68.96,68.42,68.46,875081.0
2025-04-07 09:30:00,64.78,65.14,64.31,65.06,1115741.0,64.78,65.14,64.31,65.06,1115741.0
2025-04-07 10:00:00,65.05,67.34,64.9,65.3,1753907.0,65.05,67.34,64.9,65.3,1753907.0
2025-04-07 10:30:00,65.38,66.03,64.64,65.44,667331.0,65.38,66.03,64.64,65.44,667331.0
2025-04-07 11:00:00,65.45,65.7,63.93,64.0,1150273.0,65.45,65.7,63.93,64.0,1150273.0
2025-04-07 11:30:00,64.02,65.0,64.02,64.81,886133.0,64.02,65.0,64.02,64.81,886133.0
2025-04-07 12:00:00,64.76,64.88,64.49,64.84,223714.0,64.76,64.88,64.49,64.84,223714.0
2025-04-07 12:30:00,64.83,64.95,64.33,64.36,194642.0,64.83,64.95,64.33,64.36,194642.0
2025-04-07 13:00:00,64.34,65.41,64.34,65.35,367538.0,64.34,65.41,64.34,65.35,367538.0
2025-04-07 13:30:00,65.33,65.82,65.06,65.79,326165.0,65.33,65.82,65.06,65.79,326165.0
2025-04-07 14:00:00,65.8,66.2,65.64,65.8,318651.0,65.8,66.2,65.64,65.8,318651.0
2025-04-07 14:30:00,65.8,66.08,65.62,65.69,295725.0,65.8,66.08,65.62,65.69,295725.0
2025-04-07 15:00:00,65.7,65.87,65.42,65.53,359491.0,65.7,65.87,65.42,65.53,359491.0
2025-04-07 15:30:00,65.56,65.99,65.49,65.79,824146.0,65.56,65.99,65.49,65.79,824146.0
2025-04-08 09:30:00,66.93,67.09,66.42,66.76,896156.0,66.93,67.09,66.42,66.76,896156.0
2025-04-08 10:00:00,66.75,66.92,66.61,66.68,719877.0,66.75,66.92,66.61,66.68,719877.0
2025-04-08 10:30:00,66.67,66.91,66.24,66.29,651957.0,66.67,66.91,66.24,66.29,651957.0
2025-04-08 11:00:00,66.28,66.48,65.99,66.03,653469.0,66.28,66.48,65.99,66.03,653469.0
2025-04-08 11:30:00,66.03,66.54,65.97,66.42,349909.0,66.03,66.54,65.97,66.42,349909.0
2025-04-08 12:00:00,66.42,66.63,66.14,66.3,222456.0,66.42,66.63,66.14,66.3,222456.0
2025-04-08 12:30:00,66.3,66.35,65.91,65.92,400537.0,66.3,66.35,65.91,65.92,400537.0
2025-04-08 13:00:00,65.91,66.08,65.76,65.76,431740.0,65.91,66.08,65.76,65.76,431740.0
2025-04-08 13:30:00,65.76,66.27,65.65,65.96,462589.0,65.76,66.27,65.65,65.96,462589.0
2025-04-08 14:00:00,65.93,66.05,65.66,65.73,332869.0,65.93,66.05,65.66,65.73,332869.0
2025-04-08 14:30:00,65.73,66.2,65.66,65.8,306993.0,65.73,66.2,65.66,65.8,306993.0
2025-04-08 15:00:00,65.81,65.83,65.32,65.57,599787.0,65.81,65.83,65.32,65.57,599787.0
2025-04-08 15:30:00,65.56,65.57,64.66,64.94,1906276.0,65.56,65.57,64.66,64.94,1906276.0
2025-04-09 09:30:00,61.81,61.97,61.24,61.84,1356848.0,61.81,61.97,61.24,61.84,1356848.0
2025-04-09 10:00:00,61.85,62.34,61.84,61.9,587621.0,61.85,62.34,61.84,61.9,587621.0
2025-04-09 10:30:00,61.89,62.05,61.49,61.5,664477.0,61.89,62.05,61.49,61.5,664477.0
2025-04-09 11:00:00,61.5,62.04,61.36,61.79,901429.0,61.5,62.04,61.36,61.79,901429.0
2025-04-09 11:30:00,61.78,62.03,61.56,61.82,344361.0,61.78,62.03,61.56,61.82,344361.0
2025-04-09 12:00:00,61.82,62.0,61.63,61.78,247119.0,61.82,62.0,61.63,61.78,247119.0
2025-04-09 12:30:00,61.76,62.24,61.73,62.1,245353.0,61.76,62.24,61.73,62.1,245353.0
2025-04-09 13:00:00,62.1,65.1,61.82,63.94,798371.0,62.1,65.1,61.82,63.94,798371.0
2025-04-09 13:30:00,64.0,65.22,63.87,65.06,581904.0,64.0,65.22,63.87,65.06,581904.0
2025-04-09 14:00:00,65.08,65.99,64.95,65.97,571587.0,65.08,65.99,64.95,65.97,571587.0
2025-04-09 14:30:00,65.97,66.18,65.41,65.71,450923.0,65.97,66.18,65.41,65.71,450923.0
2025-04-09 15:00:00,65.69,66.72,65.55,66.66,385383.0,65.69,66.72,65.55,66.66,385383.0
2025-04-09 15:30:00,66.65,67.08,66.58,66.74,1201385.0,66.65,67.08,66.58,66.74,1201385.0
2025-04-10 09:30:00,65.86,65.91,64.94,65.14,971559.0,65.86,65.91,64.94,65.14,971559.0
2025-04-10 10:00:00,65.16,65.29,64.87,64.87,558483.0,65.16,65.29,64.87,64.87,558483.0
2025-04-10 10:30:00,64.88,65.21,64.62,64.68,549800.0,64.88,65.21,64.62,64.68,549800.0
2025-04-10 11:00:00,64.67,65.03,64.57,64.95,465310.0,64.67,65.03,64.57,64.95,465310.0
2025-04-10 11:30:00,64.95,64.98,63.86,63.91,725696.0,64.95,64.98,63.86,63.91,725696.0
2025-04-10 12:00:00,63.89,64.01,63.08,63.29,390301.0,63.89,64.01,63.08,63.29,390301.0
2025-04-10 12:30:00,63.27,64.22,63.26,64.13,208823.0,63.27,64.22,63.26,64.13,208823.0
2025-04-10 13:00:00,64.14,64.51,63.64,64.2,208916.0,64.14,64.51,63.64,64.2,208916.0
2025-04-10 13:30:00,64.2,64.89,64.14,64.83,224418.0,64.2,64.89,64.14,64.83,224418.0
2025-04-10 14:00:00,64.84,65.51,64.67,65.47,243609.0,64.84,65.51,64.67,65.47,243609.0
2025-04-10 14:30:00,65.48,65.62,64.98,65.21,360352.0,65.48,65.62,64.98,65.21,360352.0
2025-04-10 15:00:00,65.2,65.43,64.89,64.89,468532.0,65.2,65.43,64.89,64.89,468532.0
2025-04-10 15:30:00,64.88,65.08,64.33,64.89,985293.0,64.88,65.08,64.33,64.89,985293.0
2025-04-11 09:30:00,65.02,65.42,64.44,65.33,483484.0,65.02,65.42,64.44,65.33,483484.0
2025-04-11 10:00:00,65.32,65.75,64.96,65.18,313071.0,65.32,65.75,64.96,65.18,313071.0
2025-04-11 10:30:00,65.18,65.66,65.1,65.12,332256.0,65.18,65.66,65.1,65.12,332256.0
2025-04-11 11:00:00,65.11,65.48,65.06,65.25,425303.0,65.11,65.48,65.06,65.25,425303.0
2025-04-11 11:30:00,65.25,65.57,65.21,65.36,271168.0,65.25,65.57,65.21,65.36,271168.0
2025-04-11 12:00:00,65.36,65.67,65.28,65.42,279415.0,65.36,65.67,65.28,65.42,279415.0
2025-04-11 12:30:00,65.43,66.29,65.42,66.22,186030.0,65.43,66.29,65.42,66.22,186030.0
2025-04-11 13:00:00,66.22,66.36,65.91,65.94,175943.0,66.22,66.36,65.91,65.94,175943.0
2025-04-11 13:30:00,65.95,66.43,65.79,66.17,186721.0,65.95,66.43,65.79,66.17,186721.0
2025-04-11 14:00:00,66.17,66.25,66.06,66.12,166312.0,66.17,66.25,66.06,66.12,166312.0
2025-04-11 14:30:00,66.12,66.3,66.09,66.15,144341.0,66.12,66.3,66.09,66.15,144341.0
2025-04-11 15:00:00,66.15,66.62,66.15,66.52,181561.0,66.15,66.62,66.15,66.52,181561.0
2025-04-11 15:30:00,66.51,66.52,66.23,66.28,526855.0,66.51,66.52,66.23,66.28,526855.0
2025-04-14 09:30:00,66.79,67.19,66.69,67.13,476079.0,66.79,67.19,66.69,67.13,476079.0
2025-04-14 10:00:00,67.14,67.56,67.05,67.56,368623.0,67.14,67.56,67.05,67.56,368623.0
2025-04-14 10:30:00,67.56,68.16,67.53,68.06,581130.0,67.56,68.16,67.53,68.06,581130.0
2025-04-14 11:00:00,68.06,68.1,67.73,67.77,453872.0,68.06,68.1,67.73,67.77,453872.0
2025-04-14 11:30:00,67.78,68.09,67.7,67.7,436522.0,67.78,68.09,67.7,67.7,436522.0
2025-04-14 12:00:00,67.67,67.81,67.33,67.63,217314.0,67.67,67.81,67.33,67.63,217314.0
2025-04-14 12:30:00,67.62,67.86,67.57,67.62,136538.0,67.62,67.86,67.57,67.62,136538.0
2025-04-14 13:00:00,67.62,67.93,67.6,67.74,148828.0,67.62,67.93,67.6,67.74,148828.0
2025-04-14 13:30:00,67.73,67.91,67.64,67.89,121493.0,67.73,67.91,67.64,67.89,121493.0
2025-04-14 14:00:00,67.89,68.04,67.84,68.02,124096.0,67.89,68.04,67.84,68.02,124096.0
2025-04-14 14:30:00,68.01,68.16,67.98,68.09,172722.0,68.01,68.16,67.98,68.09,172722.0
2025-04-14 15:00:00,68.09,68.31,68.09,68.22,213932.0,68.09,68.31,68.09,68.22,213932.0
2025-04-14 15:30:00,68.21,68.32,67.97,68.02,558535.0,68.21,68.32,67.97,68.02,558535.0
2025-04-15 09:30:00,68.1,68.25,67.86,68.02,287185.0,68.1,68.25,67.86,68.02,287185.0
2025-04-15 10:00:00,68.04,68.37,68.01,68.22,975725.0,68.04,68.37,68.01,68.22,975725.0
2025-04-15 10:30:00,68.23,68.4,68.11,68.29,359475.0,68.23,68.4,68.11,68.29,359475.0
2025-04-15 11:00:00,68.28,68.37,68.13,68.22,206945.0,68.28,68.37,68.13,68.22,206945.0
2025-04-15 11:30:00,68.21,68.21,67.89,67.95,225254.0,68.21,68.21,67.89,67.95,225254.0
2025-04-15 12:00:00,67.95,68.0,67.73,67.76,86554.0,67.95,68.0,67.73,67.76,86554.0
2025-04-15 12:30:00,67.78,67.83,67.35,67.43,332099.0,67.78,67.83,67.35,67.43,332099.0
2025-04-15 13:00:00,67.42,67.69,67.32,67.57,158631.0,67.42,67.69,67.32,67.57,158631.0
2025-04-15 13:30:00,67.57,67.72,67.57,67.66,154592.0,67.57,67.72,67.57,67.66,154592.0
2025-04-15 14:00:00,67.65,67.77,67.62,67.67,108265.0,67.65,67.77,67.62,67.67,108265.0
2025-04-15 14:30:00,67.67,67.88,67.67,67.83,65279.0,67.67,67.88,67.67,67.83,65279.0
2025-04-15 15:00:00,67.82,67.89,67.75,67.81,87609.0,67.82,67.89,67.75,67.81,87609.0
2025-04-15 15:30:00,67.81,67.95,67.79,67.87,305121.0,67.81,67.95,67.79,67.87,305121.0
2025-04-16 09:30:00,68.09,68.17,67.37,67.52,266140.0,68.09,68.17,67.37,67.52,266140.0
2025-04-16 10:00:00,67.51,67.66,67.42,67.57,217925.0,67.51,67.66,67.42,67.57,217925.0
2025-04-16 10:30:00,67.59,67.92,67.52,67.9,144296.0,67.59,67.92,67.52,67.9,144296.0
2025-04-16 11:00:00,67.9,68.08,67.83,68.03,197278.0,67.9,68.08,67.83,68.03,197278.0
2025-04-16 11:30:00,68.05,68.13,67.75,67.76,186924.0,68.05,68.13,67.75,67.76,186924.0
2025-04-16 12:00:00,67.73,67.75,67.59,67.61,44169.0,67.73,67.75,67.59,67.61,44169.0
2025-04-16 12:30:00,67.62,67.71,67.58,67.7,62973.0,67.62,67.71,67.58,67.7,62973.0
2025-04-16 13:00:00,67.7,67.82,67.57,67.78,58029.0,67.7,67.82,67.57,67.78,58029.0
2025-04-16 13:30:00,67.78,67.78,67.37,67.41,156985.0,67.78,67.78,67.37,67.41,156985.0
2025-04-16 14:00:00,67.4,67.54,67.31,67.37,144463.0,67.4,67.54,67.31,67.37,144463.0
2025-04-16 14:30:00,67.35,67.37,67.08,67.09,148188.0,67.35,67.37,67.08,67.09,148188.0
2025-04-16 15:00:00,67.09,67.14,66.84,66.86,165699.0,67.09,67.14,66.84,66.86,165699.0
2025-04-16 15:30:00,66.86,67.13,66.81,67.06,445377.0,66.86,67.13,66.81,67.06,445377.0
2025-04-17 09:30:00,67.15,67.72,67.09,67.7,241658.0,67.15,67.72,67.09,67.7,241658.0
2025-04-17 10:00:00,67.7,67.81,67.53,67.67,113662.0,67.7,67.81,67.53,67.67,113662.0
2025-04-17 10:30:00,67.69,67.71,67.43,67.43,127199.0,67.69,67.71,67.43,67.43,127199.0
2025-04-17 11:00:00,67.43,67.66,67.41,67.62,389500.0,67.43,67.66,67.41,67.62,389500.0
2025-04-17 11:30:00,67.63,67.66,67.27,67.42,315519.0,67.63,67.66,67.27,67.42,315519.0
2025-04-17 12:00:00,67.43,67.87,67.43,67.87,112436.0,67.43,67.87,67.43,67.87,112436.0
2025-04-17 12:30:00,67.86,67.92,67.57,67.7,110432.0,67.86,67.92,67.57,67.7,110432.0
2025-04-17 13:00:00,67.7,67.75,67.64,67.7,98271.0,67.7,67.75,67.64,67.7,98271.0
2025-04-17 13:30:00,67.7,68.05,67.7,67.97,92299.0,67.7,68.05,67.7,67.97,92299.0
2025-04-17 14:00:00,67.97,68.15,67.95,68.06,126999.0,67.97,68.15,67.95,68.06,126999.0
2025-04-17 14:30:00,68.06,68.11,67.9,67.94,131674.0,68.06,68.11,67.9,67.94,131674.0
2025-04-17 15:00:00,67.93,67.94,67.74,67.84,221874.0,67.93,67.94,67.74,67.84,221874.0
2025-04-17 15:30:00,67.83,67.98,67.53,67.59,425462.0,67.83,67.98,67.53,67.59,425462.0
2025-04-21 09:30:00,67.8,67.91,67.23,67.56,162481.0,67.8,67.91,67.23,67.56,162481.0
2025-04-21 10:00:00,67.55,67.6,67.28,67.56,178754.0,67.55,67.6,67.28,67.56,178754.0
2025-04-21 10:30:00,67.55,67.8,67.48,67.53,91738.0,67.55,67.8,67.48,67.53,91738.0
2025-04-21 11:00:00,67.54,67.58,67.35,67.38,94561.0,67.54,67.58,67.35,67.38,94561.0
2025-04-21 11:30:00,67.4,67.4,67.24,67.3,93776.0,67.4,67.4,67.24,67.3,93776.0
2025-04-21 12:00:00,67.3,67.41,67.29,67.37,65706.0,67.3,67.41,67.29,67.37,65706.0
2025-04-21 12:30:00,67.37,67.52,67.33,67.33,33661.0,67.37,67.52,67.33,67.33,33661.0
2025-04-21 13:00:00,67.34,67.35,66.96,66.98,66161.0,67.34,67.35,66.96,66.98,66161.0
2025-04-21 13:30:00,66.99,67.1,66.85,66.87,59425.0,66.99,67.1,66.85,66.87,59425.0
2025-04-21 14:00:00,66.87,66.89,66.59,66.8,91519.0,66.87,66.89,66.59,66.8,91519.0
2025-04-21 14:30:00,66.8,66.94,66.74,66.75,57711.0,66.8,66.94,66.74,66.75,57711.0
2025-04-21 15:00:00,66.74,66.95,66.74,66.88,136293.0,66.74,66.95,66.74,66.88,136293.0
2025-04-21 15:30:00,66.89,67.12,66.84,66.9,403703.0,66.89,67.12,66.84,66.9,403703.0
2025-04-22 09:30:00,66.95,67.58,66.87,67.52,357181.0,66.95,67.58,66.87,67.52,357181.0
2025-04-22 10:00:00,67.53,67.82,67.53,67.7,284973.0,67.53,67.82,67.53,67.7,284973.0
2025-04-22 10:30:00,67.69,67.94,67.64,67.87,253052.0,67.69,67.94,67.64,67.87,253052.0
2025-04-22 11:00:00,67.88,68.04,67.88,68.0,455481.0,67.88,68.04,67.88,68.0,455481.0
2025-04-22 11:30:00,68.0,68.29,67.91,68.24,230925.0,68.0,68.29,67.91,68.24,230925.0
2025-04-22 12:00:00,68.26,68.44,68.07,68.2,200446.0,68.26,68.44,68.07,68.2,200446.0
2025-04-22 12:30:00,68.24,68.36,68.16,68.19,166645.0,68.24,68.36,68.16,68.19,166645.0
2025-04-22 13:00:00,68.19,68.27,67.79,67.8,177935.0,68.19,68.27,67.79,67.8,177935.0
2025-04-22 13:30:00,67.8,67.82,67.68,67.68,92326.0,67.8,67.82,67.68,67.68,92326.0
2025-04-22 14:00:00,67.69,67.97,67.65,67.94,153393.0,67.69,67.97,67.65,67.94,153393.0
2025-04-22 14:30:00,67.95,68.16,67.95,68.07,131046.0,67.95,68.16,67.95,68.07,131046.0
2025-04-22 15:00:00,68.07,68.11,67.76,67.78,155355.0,68.07,68.11,67.76,67.78,155355.0
2025-04-22 15:30:00,67.77,67.95,67.72,67.86,776717.0,67.77,67.95,67.72,67.86,776717.0
2025-04-23 09:30:00,68.85,68.97,68.36,68.8,413337.0,68.85,68.97,68.36,68.8,413337.0
2025-04-23 10:00:00,68.8,69.16,68.67,69.06,237232.0,68.8,69.16,68.67,69.06,237232.0
2025-04-23 10:30:00,69.09,69.27,68.98,68.99,254391.0,69.09,69.27,68.98,68.99,254391.0
2025-04-23 11:00:00,69.0,69.08,68.64,68.73,283729.0,69.0,69.08,68.64,68.73,283729.0
2025-04-23 11:30:00,68.73,69.0,68.56,68.61,287443.0,68.73,69.0,68.56,68.61,287443.0
2025-04-23 12:00:00,68.6,68.63,68.42,68.61,78311.0,68.6,68.63,68.42,68.61,78311.0
2025-04-23 12:30:00,68.62,68.74,68.48,68.73,102724.0,68.62,68.74,68.48,68.73,102724.0
2025-04-23 13:00:00,68.73,68.73,68.54,68.62,140949.0,68.73,68.73,68.54,68.62,140949.0
2025-04-23 13:30:00,68.62,68.79,68.43,68.75,78164.0,68.62,68.79,68.43,68.75,78164.0
2025-04-23 14:00:00,68.76,68.82,68.52,68.54,107069.0,68.76,68.82,68.52,68.54,107069.0
2025-04-23 14:30:00,68.56,68.67,68.51,68.57,73517.0,68.56,68.67,68.51,68.57,73517.0
2025-04-23 15:00:00,68.55,68.61,68.47,68.59,102727.0,68.55,68.61,68.47,68.59,102727.0
2025-04-23 15:30:00,68.59,68.78,68.46,68.51,848481.0,68.59,68.78,68.46,68.51,848481.0
2025-04-24 09:30:00,69.16,69.16,68.48,68.75,231127.0,69.16,69.16,68.48,68.75,231127.0
2025-04-24 10:00:00,68.73,69.19,68.65,69.16,125912.0,68.73,69.19,68.65,69.16,125912.0
2025-04-24 10:30:00,69.15,69.35,69.15,69.28,107461.0,69.15,69.35,69.15,69.28,107461.0
2025-04-24 11:00:00,69.29,69.55,69.28,69.49,139350.0,69.29,69.55,69.28,69.49,139350.0
2025-04-24 11:30:00,69.48,69.66,69.4,69.63,166255.0,69.48,69.66,69.4,69.63,166255.0
2025-04-24 12:00:00,69.64,69.72,69.48,69.51,112462.0,69.64,69.72,69.48,69.51,112462.0
2025-04-24 12:30:00,69.5,69.55,69.43,69.45,161128.0,69.5,69.55,69.43,69.45,161128.0
2025-04-24 13:00:00,69.45,69.45,69.27,69.28,95367.0,69.45,69.45,69.27,69.28,95367.0
2025-04-24 13:30:00,69.28,69.37,69.24,69.3,119514.0,69.28,69.37,69.24,69.3,119514.0
2025-04-24 14:00:00,69.29,69.36,69.25,69.33,96230.0,69.29,69.36,69.25,69.33,96230.0
2025-04-24 14:30:00,69.33,69.47,69.32,69.38,84630.0,69.33,69.47,69.32,69.38,84630.0
2025-04-24 15:00:00,69.38,69.43,69.29,69.34,133638.0,69.38,69.43,69.29,69.34,133638.0
2025-04-24 15:30:00,69.34,69.58,69.34,69.52,525519.0,69.34,69.58,69.34,69.52,525519.0
2025-04-25 09:30:00,69.67,69.69,68.89,69.06,638661.0,69.67,69.69,68.89,69.06,638661.0
2025-04-25 10:00:00,69.04,69.29,68.8,68.95,428910.0,69.04,69.29,68.8,68.95,428910.0
2025-04-25 10:30:00,68.97,69.28,68.89,69.21,281363.0,68.97,69.28,68.89,69.21,281363.0
2025-04-25 11:00:00,69.22,69.29,69.16,69.25,295137.0,69.22,69.29,69.16,69.25,295137.0
2025-04-25 11:30:00,69.25,69.49,69.14,69.42,579984.0,69.25,69.49,69.14,69.42,579984.0
2025-04-25 12:00:00,69.42,69.55,69.35,69.45,116346.0,69.42,69.55,69.35,69.45,116346.0
2025-04-25 12:30:00,69.46,69.49,69.29,69.34,168028.0,69.46,69.49,69.29,69.34,168028.0
2025-04-25 13:00:00,69.34,69.48,69.31,69.44,128008.0,69.34,69.48,69.31,69.44,128008.0
2025-04-25 13:30:00,69.45,69.47,69.23,69.28,140437.0,69.45,69.47,69.23,69.28,140437.0
2025-04-25 14:00:00,69.28,69.56,69.26,69.53,146260.0,69.28,69.56,69.26,69.53,146260.0
2025-04-25 14:30:00,69.53,69.62,69.45,69.54,163330.0,69.53,69.62,69.45,69.54,163330.0
2025-04-25 15:00:00,69.54,69.79,69.52,69.56,252849.0,69.54,69.79,69.52,69.56,252849.0
2025-04-25 15:30:00,69.55,69.6,69.46,69.57,459140.0,69.55,69.6,69.46,69.57,459140.0
2025-04-28 09:30:00,70.27,70.62,70.22,70.53,562088.0,70.27,70.62,70.22,70.53,562088.0
2025-04-28 10:00:00,70.53,70.78,70.44,70.56,367039.0,70.53,70.78,70.44,70.56,367039.0
2025-04-28 10:30:00,70.56,70.79,70.42,70.73,343885.0,70.56,70.79,70.42,70.73,343885.0
2025-04-28 11:00:00,70.72,70.81,70.55,70.6,409138.0,70.72,70.81,70.55,70.6,409138.0
2025-04-28 11:30:00,70.59,70.59,70.35,70.41,342314.0,70.59,70.59,70.35,70.41,342314.0
2025-04-28 12:00:00,70.4,70.42,70.08,70.09,269119.0,70.4,70.42,70.08,70.09,269119.0
2025-04-28 12:30:00,70.09,70.18,69.73,69.77,431870.0,70.09,70.18,69.73,69.77,431870.0
2025-04-28 13:00:00,69.77,70.03,69.75,69.82,296972.0,69.77,70.03,69.75,69.82,296972.0
2025-04-28 13:30:00,69.82,69.84,69.68,69.75,223317.0,69.82,69.84,69.68,69.75,223317.0
2025-04-28 14:00:00,69.73,69.81,69.62,69.77,169648.0,69.73,69.81,69.62,69.77,169648.0
2025-04-28 14:30:00,69.76,69.79,69.53,69.63,243829.0,69.76,69.79,69.53,69.63,243829.0
2025-04-28 15:00:00,69.62,69.74,69.58,69.68,290707.0,69.62,69.74,69.58,69.68,290707.0
2025-04-28 15:30:00,69.69,70.01,69.6,69.91,646382.0,69.69,70.01,69.6,69.91,646382.0
2025-04-29 09:30:00,70.41,70.42,69.71,70.25,695515.0,70.41,70.42,69.71,70.25,695515.0
2025-04-29 10:00:00,70.25,70.87,70.18,70.38,340103.0,70.25,70.87,70.18,70.38,340103.0
2025-04-29 10:30:00,70.38,71.11,70.2,70.94,485124.0,70.38,71.11,70.2,70.94,485124.0
2025-04-29 11:00:00,70.95,71.19,70.76,71.13,871261.0,70.95,71.19,70.76,71.13,871261.0
2025-04-29 11:30:00,71.13,71.56,71.07,71.26,822768.0,71.13,71.56,71.07,71.26,822768.0
2025-04-29 12:00:00,71.26,71.4,71.23,71.36,181174.0,71.26,71.4,71.23,71.36,181174.0
2025-04-29 12:30:00,71.36,71.49,71.22,71.25,180698.0,71.36,71.49,71.22,71.25,180698.0
2025-04-29 13:00:00,71.26,71.91,71.26,71.89,182263.0,71.26,71.91,71.26,71.89,182263.0
2025-04-29 13:30:00,71.87,72.06,71.77,71.99,200461.0,71.87,72.06,71.77,71.99,200461.0
2025-04-29 14:00:00,71.98,72.06,71.61,71.72,266673.0,71.98,72.06,71.61,71.72,266673.0
2025-04-29 14:30:00,71.71,71.81,71.63,71.67,164573.0,71.71,71.81,71.63,71.67,164573.0
2025-04-29 15:00:00,71.67,71.78,71.65,71.69,200806.0,71.67,71.78,71.65,71.69,200806.0
2025-04-29 15:30:00,71.7,71.82,71.61,71.7,589337.0,71.7,71.82,71.61,71.7,589337.0
2025-04-30 09:30:00,72.52,72.57,71.5,71.55,378241.0,72.52,72.57,71.5,71.55,378241.0
2025-04-30 10:00:00,71.53,71.66,71.3,71.56,142162.0,71.53,71.66,71.3,71.56,142162.0
2025-04-30 10:30:00,71.52,71.71,71.33,71.68,112146.0,71.52,71.71,71.33,71.68,112146.0
2025-04-30 11:00:00,71.71,71.96,71.62,71.63,118389.0,71.71,71.96,71.62,71.63,118389.0
2025-04-30 11:30:00,71.65,71.67,71.44,71.45,224693.0,71.65,71.67,71.44,71.45,224693.0
2025-04-30 12:00:00,71.47,71.57,71.41,71.54,73123.0,71.47,71.57,71.41,71.54,73123.0
2025-04-30 12:30:00,71.54,71.63,71.44,71.58,69683.0,71.54,71.63,71.44,71.58,69683.0
2025-04-30 13:00:00,71.58,71.73,71.45,71.69,89384.0,71.58,71.73,71.45,71.69,89384.0
2025-04-30 13:30:00,71.67,71.97,71.67,71.88,120425.0,71.67,71.97,71.67,71.88,120425.0
2025-04-30 14:00:00,71.89,72.05,71.77,71.83,206746.0,71.89,72.05,71.77,71.83,206746.0
2025-04-30 14:30:00,71.81,71.88,71.72,71.76,106258.0,71.81,71.88,71.72,71.76,106258.0
2025-04-30 15:00:00,71.77,71.86,71.74,71.78,241449.0,71.77,71.86,71.74,71.78,241449.0
2025-04-30 15:30:00,71.78,72.1,71.71,71.8,789494.0,71.78,72.1,71.71,71.8,789494.0
2025-05-01 09:30:00,70.07,70.15,69.7,69.88,743001.0,70.07,70.15,69.7,69.88,743001.0
2025-05-01 10:00:00,69.87,70.39,69.84,70.32,325068.0,69.87,70.39,69.84,70.32,325068.0
2025-05-01 10:30:00,70.33,70.33,70.16,70.27,277215.0,70.33,70.33,70.16,70.27,277215.0
2025-05-01 11:00:00,70.27,70.66,70.26,70.54,250233.0,70.27,70.66,70.26,70.54,250233.0
2025-05-01 11:30:00,70.54,70.64,70.11,70.15,233516.0,70.54,70.64,70.11,70.15,233516.0
2025-05-01 12:00:00,70.15,70.25,70.01,70.11,178408.0,70.15,70.25,70.01,70.11,178408.0
2025-05-01 12:30:00,70.13,70.32,70.09,70.26,110136.0,70.13,70.32,70.09,70.26,110136.0
2025-05-01 13:00:00,70.26,70.48,70.26,70.42,104332.0,70.26,70.48,70.26,70.42,104332.0
2025-05-01 13:30:00,70.4,70.48,70.24,70.27,122730.0,70.4,70.48,70.24,70.27,122730.0
2025-05-01 14:00:00,70.27,70.52,70.26,70.52,116691.0,70.27,70.52,70.26,70.52,116691.0
2025-05-01 14:30:00,70.52,70.63,70.5,70.56,126506.0,70.52,70.63,70.5,70.56,126506.0
2025-05-01 15:00:00,70.56,70.6,70.41,70.6,114714.0,70.56,70.6,70.41,70.6,114714.0
2025-05-01 15:30:00,70.6,70.7,70.43,70.5,534961.0,70.6,70.7,70.43,70.5,534961.0
2025-05-02 09:30:00,71.51,71.97,71.47,71.55,390341.0,71.51,71.97,71.47,71.55,390341.0
2025-05-02 10:00:00,71.54,71.64,71.34,71.61,211442.0,71.54,71.64,71.34,71.61,211442.0
2025-05-02 10:30:00,71.61,71.97,71.52,71.9,251563.0,71.61,71.97,71.52,71.9,251563.0
2025-05-02 11:00:00,71.91,71.92,71.5,71.58,455028.0,71.91,71.92,71.5,71.58,455028.0
2025-05-02 11:30:00,71.59,71.77,71.53,71.73,222411.0,71.59,71.77,71.53,71.73,222411.0
2025-05-02 12:00:00,71.73,72.15,71.7,72.11,206689.0,71.73,72.15,71.7,72.11,206689.0
2025-05-02 12:30:00,72.11,72.21,72.03,72.14,258317.0,72.11,72.21,72.03,72.14,258317.0
2025-05-02 13:00:00,72.15,72.3,72.11,72.23,245385.0,72.15,72.3,72.11,72.23,245385.0
2025-05-02 13:30:00,72.23,72.35,72.18,72.25,129226.0,72.23,72.35,72.18,72.25,129226.0
2025-05-02 14:00:00,72.26,72.44,72.25,72.44,189426.0,72.26,72.44,72.25,72.44,189426.0
2025-05-02 14:30:00,72.44,72.48,72.31,72.39,186991.0,72.44,72.48,72.31,72.39,186991.0
2025-05-02 15:00:00,72.4,72.65,72.35,72.53,192685.0,72.4,72.65,72.35,72.53,192685.0
2025-05-02 15:30:00,72.53,72.67,72.4,72.43,677340.0,72.53,72.67,72.4,72.43,677340.0
2025-05-05 09:30:00,72.5,72.52,72.05,72.05,181540.0,72.5,72.52,72.05,72.05,181540.0
2025-05-05 10:00:00,72.07,72.28,71.99,72.22,232777.0,72.07,72.28,71.99,72.22,232777.0
2025-05-05 10:30:00,72.21,72.36,72.14,72.3,84490.0,72.21,72.36,72.14,72.3,84490.0
2025-05-05 11:00:00,72.3,72.34,72.07,72.1,232592.0,72.3,72.34,72.07,72.1,232592.0
2025-05-05 11:30:00,72.1,72.16,71.99,72.14,78326.0,72.1,72.16,71.99,72.14,78326.0
2025-05-05 12:00:00,72.14,72.26,72.09,72.1,62985.0,72.14,72.26,72.09,72.1,62985.0
2025-05-05 12:30:00,72.11,72.24,72.11,72.14,58788.0,72.11,72.24,72.11,72.14,58788.0
2025-05-05 13:00:00,72.14,72.18,72.06,72.07,62205.0,72.14,72.18,72.06,72.07,62205.0
2025-05-05 13:30:00,72.06,72.11,72.0,72.08,72975.0,72.06,72.11,72.0,72.08,72975.0
2025-05-05 14:00:00,72.08,72.26,72.07,72.25,63718.0,72.08,72.26,72.07,72.25,63718.0
2025-05-05 14:30:00,72.25,72.29,72.21,72.23,58949.0,72.25,72.29,72.21,72.23,58949.0
2025-05-05 15:00:00,72.22,72.26,72.15,72.22,92174.0,72.22,72.26,72.15,72.22,92174.0
2025-05-05 15:30:00,72.21,72.3,72.05,72.09,408055.0,72.21,72.3,72.05,72.09,408055.0
2025-05-06 09:30:00,72.7,72.7,71.93,71.93,249871.0,72.7,72.7,71.93,71.93,249871.0
2025-05-06 10:00:00,71.9,71.91,71.59,71.74,205223.0,71.9,71.91,71.59,71.74,205223.0
2025-05-06 10:30:00,71.74,71.83,71.49,71.8,136643.0,71.74,71.83,71.49,71.8,136643.0
2025-05-06 11:00:00,71.81,71.86,71.59,71.7,142011.0,71.81,71.86,71.59,71.7,142011.0
2025-05-06 11:30:00,71.69,71.7,71.16,71.26,145555.0,71.69,71.7,71.16,71.26,145555.0
2025-05-06 12:00:00,71.27,71.52,71.23,71.34,52193.0,71.27,71.52,71.23,71.34,52193.0
2025-05-06 12:30:00,71.34,71.41,70.91,70.97,74212.0,71.34,71.41,70.91,70.97,74212.0
2025-05-06 13:00:00,70.97,71.05,70.62,70.73,332247.0,70.97,71.05,70.62,70.73,332247.0
2025-05-06 13:30:00,70.73,70.76,70.45,70.5,83381.0,70.73,70.76,70.45,70.5,83381.0
2025-05-06 14:00:00,70.5,70.59,70.38,70.57,105515.0,70.5,70.59,70.38,70.57,105515.0
2025-05-06 14:30:00,70.54,70.58,70.46,70.56,82175.0,70.54,70.58,70.46,70.56,82175.0
2025-05-06 15:00:00,70.56,70.57,70.22,70.37,340825.0,70.56,70.57,70.22,70.37,340825.0
2025-05-06 15:30:00,70.38,70.58,70.2,70.24,739779.0,70.38,70.58,70.2,70.24,739779.0
2025-05-07 09:30:00,70.02,70.34,69.84,70.32,334983.0,70.02,70.34,69.84,70.32,334983.0
2025-05-07 10:00:00,70.31,70.32,69.92,69.97,138913.0,70.31,70.32,69.92,69.97,138913.0
2025-05-07 10:30:00,69.96,70.23,69.92,70.03,224218.0,69.96,70.23,69.92,70.03,224218.0
2025-05-07 11:00:00,70.02,70.07,69.87,69.92,279542.0,70.02,70.07,69.87,69.92,279542.0
2025-05-07 11:30:00,69.92,70.34,69.89,70.31,268332.0,69.92,70.34,69.89,70.31,268332.0
2025-05-07 12:00:00,70.31,70.42,70.26,70.39,156539.0,70.31,70.42,70.26,70.39,156539.0
2025-05-07 12:30:00,70.4,70.69,70.39,70.62,101057.0,70.4,70.69,70.39,70.62,101057.0
2025-05-07 13:00:00,70.62,70.69,70.54,70.55,83055.0,70.62,70.69,70.54,70.55,83055.0
2025-05-07 13:30:00,70.55,70.59,70.36,70.36,81135.0,70.55,70.59,70.36,70.36,81135.0
2025-05-07 14:00:00,70.39,70.45,70.06,70.17,101480.0,70.39,70.45,70.06,70.17,101480.0
2025-05-07 14:30:00,70.17,70.41,70.06,70.36,107160.0,70.17,70.41,70.06,70.36,107160.0
2025-05-07 15:00:00,70.36,70.39,70.04,70.04,125482.0,70.36,70.39,70.04,70.04,125482.0
2025-05-07 15:30:00,70.03,70.45,70.02,70.08,516889.0,70.03,70.45,70.02,70.08,516889.0
2025-05-08 09:30:00,68.43,68.51,67.46,67.78,623502.0,68.43,68.51,67.46,67.78,623502.0
2025-05-08 10:00:00,67.77,68.07,67.55,68.01,344227.0,67.77,68.07,67.55,68.01,344227.0
2025-05-08 10:30:00,68.02,68.09,67.77,67.81,316977.0,68.02,68.09,67.77,67.81,316977.0
2025-05-08 11:00:00,67.82,67.99,67.6,67.83,333253.0,67.82,67.99,67.6,67.83,333253.0
2025-05-08 11:30:00,67.84,67.84,67.45,67.68,217582.0,67.84,67.84,67.45,67.68,217582.0
2025-05-08 12:00:00,67.68,67.72,67.53,67.59,382304.0,67.68,67.72,67.53,67.59,382304.0
2025-05-08 12:30:00,67.59,67.69,67.5,67.66,219961.0,67.59,67.69,67.5,67.66,219961.0
2025-05-08 13:00:00,67.65,67.69,67.57,67.61,229104.0,67.65,67.69,67.57,67.61,229104.0
2025-05-08 13:30:00,67.61,67.61,67.35,67.42,330255.0,67.61,67.61,67.35,67.42,330255.0
2025-05-08 14:00:00,67.42,67.62,67.39,67.43,174350.0,67.42,67.62,67.39,67.43,174350.0
2025-05-08 14:30:00,67.43,67.51,67.42,67.46,219257.0,67.43,67.51,67.42,67.46,219257.0
2025-05-08 15:00:00,67.47,67.62,67.36,67.62,336534.0,67.47,67.62,67.36,67.62,336534.0
2025-05-08 15:30:00,67.63,67.66,67.26,67.27,798909.0,67.63,67.66,67.26,67.27,798909.0
2025-05-09 09:30:00,68.04,68.59,67.92,68.57,407278.0,68.04,68.59,67.92,68.57,407278.0
2025-05-09 10:00:00,68.58,68.63,68.31,68.45,301501.0,68.58,68.63,68.31,68.45,301501.0
2025-05-09 10:30:00,68.45,68.51,68.07,68.22,288405.0,68.45,68.51,68.07,68.22,288405.0
2025-05-09 11:00:00,68.21,68.23,67.91,68.02,401254.0,68.21,68.23,67.91,68.02,401254.0
2025-05-09 11:30:00,68.02,68.28,67.98,68.22,281589.0,68.02,68.28,67.98,68.22,281589.0
2025-05-09 12:00:00,68.22,68.32,68.08,68.08,124812.0,68.22,68.32,68.08,68.08,124812.0
2025-05-09 12:30:00,68.08,68.21,67.97,67.97,147289.0,68.08,68.21,67.97,67.97,147289.0
2025-05-09 13:00:00,67.97,67.99,67.83,67.94,112881.0,67.97,67.99,67.83,67.94,112881.0
2025-05-09 13:30:00,67.93,68.04,67.87,68.0,74656.0,67.93,68.04,67.87,68.0,74656.0
2025-05-09 14:00:00,67.99,68.02,67.76,67.78,189523.0,67.99,68.02,67.76,67.78,189523.0
2025-05-09 14:30:00,67.78,67.89,67.76,67.85,96238.0,67.78,67.89,67.76,67.85,96238.0
2025-05-09 15:00:00,67.85,67.95,67.76,67.78,116076.0,67.85,67.95,67.76,67.78,116076.0
2025-05-09 15:30:00,67.78,67.79,67.52,67.56,523887.0,67.78,67.79,67.52,67.56,523887.0
2025-05-12 09:30:00,66.38,67.57,66.37,67.2,963730.0,66.38,67.57,66.37,67.2,963730.0
2025-05-12 10:00:00,67.2,67.87,67.01,67.84,452202.0,67.2,67.87,67.01,67.84,452202.0
2025-05-12 10:30:00,67.83,68.09,67.47,67.81,403793.0,67.83,68.09,67.47,67.81,403793.0
2025-05-12 11:00:00,67.82,68.32,67.81,68.06,608989.0,67.82,68.32,67.81,68.06,608989.0
2025-05-12 11:30:00,68.07,68.18,67.87,68.05,410869.0,68.07,68.18,67.87,68.05,410869.0
2025-05-12 12:00:00,68.05,68.44,68.0,68.39,274992.0,68.05,68.44,68.0,68.39,274992.0
2025-05-12 12:30:00,68.39,68.9,68.37,68.85,214810.0,68.39,68.9,68.37,68.85,214810.0
2025-05-12 13:00:00,68.85,68.95,68.79,68.89,196301.0,68.85,68.95,68.79,68.89,196301.0
2025-05-12 13:30:00,68.9,68.95,68.74,68.75,135473.0,68.9,68.95,68.74,68.75,135473.0
2025-05-12 14:00:00,68.75,68.82,68.68,68.74,110660.0,68.75,68.82,68.68,68.74,110660.0
2025-05-12 14:30:00,68.75,68.79,68.69,68.72,121017.0,68.75,68.79,68.69,68.72,121017.0
2025-05-12 15:00:00,68.72,68.94,68.68,68.85,185731.0,68.72,68.94,68.68,68.85,185731.0
2025-05-12 15:30:00,68.84,68.95,68.59,68.94,528925.0,68.84,68.95,68.59,68.94,528925.0
2025-05-13 09:30:00,68.4,68.44,67.39,68.19,855041.0,68.4,68.44,67.39,68.19,855041.0
2025-05-13 10:00:00,68.2,68.22,67.69,67.7,410575.0,68.2,68.22,67.69,67.7,410575.0
2025-05-13 10:30:00,67.72,67.82,67.59,67.72,163521.0,67.72,67.82,67.59,67.72,163521.0
2025-05-13 11:00:00,67.7,67.87,67.64,67.82,204959.0,67.7,67.87,67.64,67.82,204959.0
2025-05-13 11:30:00,67.83,67.84,67.4,67.45,165220.0,67.83,67.84,67.4,67.45,165220.0
2025-05-13 12:00:00,67.45,67.56,67.4,67.45,102643.0,67.45,67.56,67.4,67.45,102643.0
2025-05-13 12:30:00,67.44,67.59,67.44,67.55,101770.0,67.44,67.59,67.44,67.55,101770.0
2025-05-13 13:00:00,67.54,67.66,67.46,67.55,121101.0,67.54,67.66,67.46,67.55,121101.0
2025-05-13 13:30:00,67.56,67.72,67.55,67.67,97714.0,67.56,67.72,67.55,67.67,97714.0
2025-05-13 14:00:00,67.67,67.82,67.57,67.6,148824.0,67.67,67.82,67.57,67.6,148824.0
2025-05-13 14:30:00,67.6,67.71,67.6,67.7,92683.0,67.6,67.71,67.6,67.7,92683.0
2025-05-13 15:00:00,67.7,67.84,67.67,67.84,143012.0,67.7,67.84,67.67,67.84,143012.0
2025-05-13 15:30:00,67.83,67.87,67.66,67.71,537739.0,67.83,67.87,67.66,67.71,537739.0
2025-05-14 09:30:00,68.22,68.22,67.42,67.5,568393.0,68.22,68.22,67.42,67.5,568393.0
2025-05-14 10:00:00,67.49,67.49,67.07,67.15,281157.0,67.49,67.49,67.07,67.15,281157.0
2025-05-14 10:30:00,67.16,67.16,66.75,66.93,297026.0,67.16,67.16,66.75,66.93,297026.0
2025-05-14 11:00:00,66.94,66.94,66.63,66.75,246517.0,66.94,66.94,66.63,66.75,246517.0
2025-05-14 11:30:00,66.74,66.75,66.5,66.66,215930.0,66.74,66.75,66.5,66.66,215930.0
2025-05-14 12:00:00,66.66,66.74,66.52,66.55,125212.0,66.66,66.74,66.52,66.55,125212.0
2025-05-14 12:30:00,66.54,66.56,66.26,66.34,158608.0,66.54,66.56,66.26,66.34,158608.0
2025-05-14 13:00:00,66.35,66.37,66.26,66.32,136252.0,66.35,66.37,66.26,66.32,136252.0
2025-05-14 13:30:00,66.31,66.47,66.28,66.4,197245.0,66.31,66.47,66.28,66.4,197245.0
2025-05-14 14:00:00,66.4,66.42,66.21,66.23,149459.0,66.4,66.42,66.21,66.23,149459.0
2025-05-14 14:30:00,66.23,66.34,66.2,66.34,215053.0,66.23,66.34,66.2,66.34,215053.0
2025-05-14 15:00:00,66.34,66.34,66.16,66.24,134098.0,66.34,66.34,66.16,66.24,134098.0
2025-05-14 15:30:00,66.24,66.35,66.18,66.24,550499.0,66.24,66.35,66.18,66.24,550499.0
2025-05-15 09:30:00,67.55,67.58,67.22,67.44,1019788.0,67.55,67.58,67.22,67.44,1019788.0
2025-05-15 10:00:00,67.44,67.57,67.07,67.15,488349.0,67.44,67.57,67.07,67.15,488349.0
2025-05-15 10:30:00,67.15,67.26,67.06,67.22,387964.0,67.15,67.26,67.06,67.22,387964.0
2025-05-15 11:00:00,67.23,67.6,67.21,67.46,353227.0,67.23,67.6,67.21,67.46,353227.0
2025-05-15 11:30:00,67.46,67.49,67.22,67.36,194823.0,67.46,67.49,67.22,67.36,194823.0
2025-05-15 12:00:00,67.36,67.61,67.32,67.58,331072.0,67.36,67.61,67.32,67.58,331072.0
2025-05-15 12:30:00,67.58,67.68,67.47,67.67,144366.0,67.58,67.68,67.47,67.67,144366.0
2025-05-15 13:00:00,67.67,67.78,67.53,67.77,179204.0,67.67,67.78,67.53,67.77,179204.0
2025-05-15 13:30:00,67.77,67.92,67.71,67.88,212929.0,67.77,67.92,67.71,67.88,212929.0
2025-05-15 14:00:00,67.88,67.88,67.63,67.72,169009.0,67.88,67.88,67.63,67.72,169009.0
2025-05-15 14:30:00,67.72,67.85,67.72,67.83,99401.0,67.72,67.85,67.72,67.83,99401.0
2025-05-15 15:00:00,67.82,67.9,67.76,67.79,128839.0,67.82,67.9,67.76,67.79,128839.0
2025-05-15 15:30:00,67.8,67.97,67.78,67.96,431779.0,67.8,67.97,67.78,67.96,431779.0
2025-05-16 09:30:00,68.2,68.65,68.08,68.65,380345.0,68.2,68.65,68.08,68.65,380345.0
2025-05-16 10:00:00,68.66,68.74,68.41,68.62,176922.0,68.66,68.74,68.41,68.62,176922.0
2025-05-16 10:30:00,68.62,68.68,68.5,68.6,154127.0,68.62,68.68,68.5,68.6,154127.0
2025-05-16 11:00:00,68.6,68.68,68.51,68.57,114000.0,68.6,68.68,68.51,68.57,114000.0
2025-05-16 11:30:00,68.58,68.69,68.37,68.37,252793.0,68.58,68.69,68.37,68.37,252793.0
2025-05-16 12:00:00,68.38,68.58,68.32,68.54,152256.0,68.38,68.58,68.32,68.54,152256.0
2025-05-16 12:30:00,68.54,68.65,68.47,68.64,110174.0,68.54,68.65,68.47,68.64,110174.0
2025-05-16 13:00:00,68.64,68.86,68.62,68.72,174559.0,68.64,68.86,68.62,68.72,174559.0
2025-05-16 13:30:00,68.7,68.82,68.65,68.66,164664.0,68.7,68.82,68.65,68.66,164664.0
2025-05-16 14:00:00,68.66,68.73,68.64,68.7,103269.0,68.66,68.73,68.64,68.7,103269.0
2025-05-16 14:30:00,68.7,68.83,68.66,68.76,155004.0,68.7,68.83,68.66,68.76,155004.0
2025-05-16 15:00:00,68.78,68.8,68.68,68.72,80439.0,68.78,68.8,68.68,68.72,80439.0
2025-05-16 15:30:00,68.7,68.83,68.64,68.8,465668.0,68.7,68.83,68.64,68.8,465668.0
2025-05-19 09:30:00,68.69,69.26,68.67,69.01,312790.0,68.69,69.26,68.67,69.01,312790.0
2025-05-19 10:00:00,69.01,69.04,68.8,69.01,335671.0,69.01,69.04,68.8,69.01,335671.0
2025-05-19 10:30:00,69.0,69.02,68.8,68.97,168370.0,69.0,69.02,68.8,68.97,168370.0
2025-05-19 11:00:00,68.99,69.4,68.96,69.26,630366.0,68.99,69.4,68.96,69.26,630366.0
2025-05-19 11:30:00,69.26,69.51,69.24,69.46,213938.0,69.26,69.51,69.24,69.46,213938.0
2025-05-19 12:00:00,69.45,69.52,69.36,69.48,96656.0,69.45,69.52,69.36,69.48,96656.0
2025-05-19 12:30:00,69.48,69.53,69.39,69.52,117643.0,69.48,69.53,69.39,69.52,117643.0
2025-05-19 13:00:00,69.53,69.54,69.36,69.41,102811.0,69.53,69.54,69.36,69.41,102811.0
2025-05-19 13:30:00,69.41,69.47,69.34,69.38,78397.0,69.41,69.47,69.34,69.38,78397.0
2025-05-19 14:00:00,69.37,69.39,69.31,69.32,59703.0,69.37,69.39,69.31,69.32,59703.0
2025-05-19 14:30:00,69.33,69.41,69.26,69.32,130175.0,69.33,69.41,69.26,69.32,130175.0
2025-05-19 15:00:00,69.31,69.4,69.29,69.31,174227.0,69.31,69.4,69.29,69.31,174227.0
2025-05-19 15:30:00,69.31,69.7,69.31,69.69,575569.0,69.31,69.7,69.31,69.69,575569.0
2025-05-20 09:30:00,69.78,70.25,69.62,70.2,603372.0,69.78,70.25,69.62,70.2,603372.0
2025-05-20 10:00:00,70.19,70.43,69.88,70.0,329790.0,70.19,70.43,69.88,70.0,329790.0
2025-05-20 10:30:00,70.0,70.08,69.74,69.75,133898.0,70.0,70.08,69.74,69.75,133898.0
2025-05-20 11:00:00,69.75,69.9,69.56,69.84,297873.0,69.75,69.9,69.56,69.84,297873.0
2025-05-20 11:30:00,69.83,70.0,69.74,69.95,372641.0,69.83,70.0,69.74,69.95,372641.0
2025-05-20 12:00:00,69.96,69.97,69.76,69.84,71311.0,69.96,69.97,69.76,69.84,71311.0
2025-05-20 12:30:00,69.85,69.92,69.83,69.86,52850.0,69.85,69.92,69.83,69.86,52850.0
2025-05-20 13:00:00,69.86,69.98,69.85,69.93,73999.0,69.86,69.98,69.85,69.93,73999.0
2025-05-20 13:30:00,69.93,70.08,69.92,70.07,62451.0,69.93,70.08,69.92,70.07,62451.0
2025-05-20 14:00:00,70.07,70.14,69.83,69.85,92564.0,70.07,70.14,69.83,69.85,92564.0
2025-05-20 14:30:00,69.85,69.87,69.69,69.75,73549.0,69.85,69.87,69.69,69.75,73549.0
2025-05-20 15:00:00,69.75,69.93,69.69,69.92,98006.0,69.75,69.93,69.69,69.92,98006.0
2025-05-20 15:30:00,69.92,70.11,69.85,69.94,436041.0,69.92,70.11,69.85,69.94,436041.0
2025-05-21 09:30:00,70.96,70.98,70.22,70.33,524499.0,70.96,70.98,70.22,70.33,524499.0
2025-05-21 10:00:00,70.34,70.88,70.33,70.78,335166.0,70.34,70.88,70.33,70.78,335166.0
2025-05-21 10:30:00,70.77,70.88,70.44,70.63,239076.0,70.77,70.88,70.44,70.63,239076.0
2025-05-21 11:00:00,70.62,70.83,70.48,70.75,235529.0,70.62,70.83,70.48,70.75,235529.0
2025-05-21 11:30:00,70.75,70.79,70.54,70.65,164144.0,70.75,70.79,70.54,70.65,164144.0
2025-05-21 12:00:00,70.65,70.66,70.38,70.45,77689.0,70.65,70.66,70.38,70.45,77689.0
2025-05-21 12:30:00,70.46,70.5,70.35,70.37,107197.0,70.46,70.5,70.35,70.37,107197.0
2025-05-21 13:00:00,70.37,70.42,69.94,69.95,134380.0,70.37,70.42,69.94,69.95,134380.0
2025-05-21 13:30:00,69.95,70.1,69.88,69.91,147796.0,69.95,70.1,69.88,69.91,147796.0
2025-05-21 14:00:00,69.92,69.94,69.76,69.9,227558.0,69.92,69.94,69.76,69.9,227558.0
2025-05-21 14:30:00,69.9,70.02,69.78,69.79,84506.0,69.9,70.02,69.78,69.79,84506.0
2025-05-21 15:00:00,69.79,69.9,69.73,69.78,163406.0,69.79,69.9,69.73,69.78,163406.0
2025-05-21 15:30:00,69.77,69.91,69.57,69.68,583038.0,69.77,69.91,69.57,69.68,583038.0
2025-05-22 09:30:00,69.58,69.82,69.5,69.51,339506.0,69.58,69.82,69.5,69.51,339506.0
2025-05-22 10:00:00,69.5,69.86,69.47,69.7,151856.0,69.5,69.86,69.47,69.7,151856.0
2025-05-22 10:30:00,69.7,69.74,69.58,69.67,95645.0,69.7,69.74,69.58,69.67,95645.0
2025-05-22 11:00:00,69.67,69.69,69.48,69.58,126338.0,69.67,69.69,69.48,69.58,126338.0
2025-05-22 11:30:00,69.59,69.92,69.55,69.92,157788.0,69.59,69.92,69.55,69.92,157788.0
2025-05-22 12:00:00,69.93,70.02,69.86,70.0,63250.0,69.93,70.02,69.86,70.0,63250.0
2025-05-22 12:30:00,70.04,70.08,69.81,69.82,78120.0,70.04,70.08,69.81,69.82,78120.0
2025-05-22 13:00:00,69.81,70.02,69.72,69.97,47375.0,69.81,70.02,69.72,69.97,47375.0
2025-05-22 13:30:00,69.98,70.18,69.97,70.16,76014.0,69.98,70.18,69.97,70.16,76014.0
2025-05-22 14:00:00,70.16,70.27,70.16,70.21,84264.0,70.16,70.27,70.16,70.21,84264.0
2025-05-22 14:30:00,70.2,70.28,70.12,70.13,92136.0,70.2,70.28,70.12,70.13,92136.0
2025-05-22 15:00:00,70.13,70.27,70.08,70.27,114930.0,70.13,70.27,70.08,70.27,114930.0
2025-05-22 15:30:00,70.27,70.28,69.9,69.94,304103.0,70.27,70.28,69.9,69.94,304103.0
2025-05-23 09:30:00,69.97,70.2,69.91,69.99,314306.0,69.97,70.2,69.91,69.99,314306.0
2025-05-23 10:00:00,69.99,70.37,69.98,70.35,285785.0,69.99,70.37,69.98,70.35,285785.0
2025-05-23 10:30:00,70.34,70.56,70.34,70.47,250679.0,70.34,70.56,70.34,70.47,250679.0
2025-05-23 11:00:00,70.48,70.55,70.36,70.41,323719.0,70.48,70.55,70.36,70.41,323719.0
2025-05-23 11:30:00,70.4,70.54,70.29,70.33,344456.0,70.4,70.54,70.29,70.33,344456.0
2025-05-23 12:00:00,70.31,70.39,70.19,70.37,128698.0,70.31,70.39,70.19,70.37,128698.0
2025-05-23 12:30:00,70.37,70.42,70.29,70.39,59856.0,70.37,70.42,70.29,70.39,59856.0
2025-05-23 13:00:00,70.38,70.57,70.35,70.45,125777.0,70.38,70.57,70.35,70.45,125777.0
2025-05-23 13:30:00,70.45,70.46,70.32,70.39,109129.0,70.45,70.46,70.32,70.39,109129.0
2025-05-23 14:00:00,70.39,70.47,70.39,70.41,95084.0,70.39,70.47,70.39,70.41,95084.0
2025-05-23 14:30:00,70.41,70.5,70.4,70.42,56734.0,70.41,70.5,70.4,70.42,56734.0
2025-05-23 15:00:00,70.42,70.52,70.39,70.45,94835.0,70.42,70.52,70.39,70.45,94835.0
2025-05-23 15:30:00,70.45,70.6,70.34,70.42,553120.0,70.45,70.6,70.34,70.42,553120.0
2025-05-27 09:30:00,71.28,71.41,71.05,71.07,259468.0,71.28,71.41,71.05,71.07,259468.0
2025-05-27 10:00:00,71.08,71.4,71.04,71.28,355609.0,71.08,71.4,71.04,71.28,355609.0
2025-05-27 10:30:00,71.28,71.29,71.1,71.2,296843.0,71.28,71.29,71.1,71.2,296843.0
2025-05-27 11:00:00,71.21,71.22,71.02,71.11,322072.0,71.21,71.22,71.02,71.11,322072.0
2025-05-27 11:30:00,71.11,71.11,70.53,70.63,257470.0,71.11,71.11,70.53,70.63,257470.0
2025-05-27 12:00:00,70.63,70.74,70.53,70.72,155538.0,70.63,70.74,70.53,70.72,155538.0
2025-05-27 12:30:00,70.73,70.89,70.72,70.84,73600.0,70.73,70.89,70.72,70.84,73600.0
2025-05-27 13:00:00,70.85,70.95,70.81,70.85,55991.0,70.85,70.95,70.81,70.85,55991.0
2025-05-27 13:30:00,70.86,71.02,70.8,71.0,63532.0,70.86,71.02,70.8,71.0,63532.0
2025-05-27 14:00:00,71.0,71.06,70.84,70.85,117056.0,71.0,71.06,70.84,70.85,117056.0
2025-05-27 14:30:00,70.86,71.01,70.86,70.98,79182.0,70.86,71.01,70.86,70.98,79182.0
2025-05-27 15:00:00,70.98,71.04,70.95,70.95,97702.0,70.98,71.04,70.95,70.95,97702.0
2025-05-27 15:30:00,70.95,71.0,70.85,70.95,430232.0,70.95,71.0,70.85,70.95,430232.0
2025-05-28 09:30:00,70.19,70.53,70.14,70.28,312420.0,70.19,70.53,70.14,70.28,312420.0
2025-05-28 10:00:00,70.32,70.49,70.28,70.4,230482.0,70.32,70.49,70.28,70.4,230482.0
2025-05-28 10:30:00,70.38,70.38,69.99,70.16,310866.0,70.38,70.38,69.99,70.16,310866.0
2025-05-28 11:00:00,70.16,70.25,70.0,70.05,206690.0,70.16,70.25,70.0,70.05,206690.0
2025-05-28 11:30:00,70.06,70.33,69.97,70.19,443995.0,70.06,70.33,69.97,70.19,443995.0
2025-05-28 12:00:00,70.19,70.31,70.14,70.26,107794.0,70.19,70.31,70.14,70.26,107794.0
2025-05-28 12:30:00,70.26,70.44,70.26,70.4,85984.0,70.26,70.44,70.26,70.4,85984.0
2025-05-28 13:00:00,70.41,70.56,70.38,70.48,98572.0,70.41,70.56,70.38,70.48,98572.0
2025-05-28 13:30:00,70.48,70.49,70.17,70.17,94051.0,70.48,70.49,70.17,70.17,94051.0
2025-05-28 14:00:00,70.19,70.33,70.19,70.32,117394.0,70.19,70.33,70.19,70.32,117394.0
2025-05-28 14:30:00,70.32,70.47,70.2,70.45,132264.0,70.32,70.47,70.2,70.45,132264.0
2025-05-28 15:00:00,70.46,70.52,70.39,70.47,190217.0,70.46,70.52,70.39,70.47,190217.0
2025-05-28 15:30:00,70.48,70.5,70.28,70.39,392890.0,70.48,70.5,70.28,70.39,392890.0
2025-05-29 09:30:00,70.36,70.61,70.06,70.54,344920.0,70.36,70.61,70.06,70.54,344920.0
2025-05-29 10:00:00,70.54,70.81,70.54,70.71,267317.0,70.54,70.81,70.54,70.71,267317.0
2025-05-29 10:30:00,70.7,70.7,70.47,70.5,156651.0,70.7,70.7,70.47,70.5,156651.0
2025-05-29 11:00:00,70.49,70.58,70.42,70.47,268948.0,70.49,70.58,70.42,70.47,268948.0
2025-05-29 11:30:00,70.47,70.52,70.2,70.26,241830.0,70.47,70.52,70.2,70.26,241830.0
2025-05-29 12:00:00,70.26,70.58,70.17,70.55,114597.0,70.26,70.58,70.17,70.55,114597.0
2025-05-29 12:30:00,70.56,70.67,70.54,70.59,116715.0,70.56,70.67,70.54,70.59,116715.0
2025-05-29 13:00:00,70.59,70.65,70.53,70.64,101474.0,70.59,70.65,70.53,70.64,101474.0
2025-05-29 13:30:00,70.63,70.74,70.62,70.65,100245.0,70.63,70.74,70.62,70.65,100245.0
2025-05-29 14:00:00,70.65,70.73,70.62,70.66,92002.0,70.65,70.73,70.62,70.66,92002.0
2025-05-29 14:30:00,70.67,70.82,70.65,70.73,78008.0,70.67,70.82,70.65,70.73,78008.0
2025-05-29 15:00:00,70.73,70.87,70.73,70.83,129755.0,70.73,70.87,70.73,70.83,129755.0
2025-05-29 15:30:00,70.83,70.9,70.73,70.87,438733.0,70.83,70.9,70.73,70.87,438733.0
2025-05-30 09:30:00,71.08,71.2,70.6,70.81,421743.0,71.08,71.2,70.6,70.81,421743.0
2025-05-30 10:00:00,70.82,71.53,70.81,71.5,196356.0,70.82,71.53,70.81,71.5,196356.0
2025-05-30 10:30:00,71.5,71.61,71.37,71.59,261207.0,71.5,71.61,71.37,71.59,261207.0
2025-05-30 11:00:00,71.6,72.0,71.6,71.86,508311.0,71.6,72.0,71.6,71.86,508311.0
2025-05-30 11:30:00,71.86,72.95,71.84,72.48,1400547.0,71.86,72.95,71.84,72.48,1400547.0
2025-05-30 12:00:00,72.5,72.92,72.4,72.47,590817.0,72.5,72.92,72.4,72.47,590817.0
2025-05-30 12:30:00,72.47,72.55,72.29,72.46,252780.0,72.47,72.55,72.29,72.46,252780.0
2025-05-30 13:00:00,72.46,72.69,72.44,72.65,181977.0,72.46,72.69,72.44,72.65,181977.0
2025-05-30 13:30:00,72.63,72.71,72.6,72.61,132999.0,72.63,72.71,72.6,72.61,132999.0
2025-05-30 14:00:00,72.61,72.9,72.6,72.83,189591.0,72.61,72.9,72.6,72.83,189591.0
2025-05-30 14:30:00,72.83,72.9,72.79,72.86,146201.0,72.83,72.9,72.79,72.86,146201.0
2025-05-30 15:00:00,72.86,73.2,72.83,73.15,434547.0,72.86,73.2,72.83,73.15,434547.0
2025-05-30 15:30:00,73.15,73.15,72.78,72.84,959753.0,73.15,73.15,72.78,72.84,959753.0
2025-06-02 09:30:00,71.56,71.98,71.28,71.38,669623.0,71.56,71.98,71.28,71.38,669623.0
2025-06-02 10:00:00,71.37,71.99,71.28,71.93,342595.0,71.37,71.99,71.28,71.93,342595.0
2025-06-02 10:30:00,71.94,72.15,71.87,71.94,294134.0,71.94,72.15,71.87,71.94,294134.0
2025-06-02 11:00:00,71.93,71.97,71.78,71.79,338960.0,71.93,71.97,71.78,71.79,338960.0
2025-06-02 11:30:00,71.78,72.07,71.71,72.06,423894.0,71.78,72.07,71.71,72.06,423894.0
2025-06-02 12:00:00,72.07,72.18,71.99,72.06,410442.0,72.07,72.18,71.99,72.06,410442.0
2025-06-02 12:30:00,72.05,72.2,72.05,72.16,185659.0,72.05,72.2,72.05,72.16,185659.0
2025-06-02 13:00:00,72.16,72.19,71.82,71.86,305540.0,72.16,72.19,71.82,71.86,305540.0
2025-06-02 13:30:00,71.86,71.95,71.75,71.86,192840.0,71.86,71.95,71.75,71.86,192840.0
2025-06-02 14:00:00,71.86,71.92,71.71,71.87,211019.0,71.86,71.92,71.71,71.87,211019.0
2025-06-02 14:30:00,71.88,71.92,71.82,71.89,191623.0,71.88,71.92,71.82,71.89,191623.0
2025-06-02 15:00:00,71.89,71.91,71.71,71.74,216815.0,71.89,71.91,71.71,71.74,216815.0
2025-06-02 15:30:00,71.73,71.93,71.64,71.92,637075.0,71.73,71.93,71.64,71.92,637075.0
2025-06-03 09:30:00,72.18,72.53,71.92,72.08,411415.0,72.18,72.53,71.92,72.08,411415.0
2025-06-03 10:00:00,72.08,72.14,71.69,71.84,308885.0,72.08,72.14,71.69,71.84,308885.0
2025-06-03 10:30:00,71.86,72.09,71.65,72.05,161944.0,71.86,72.09,71.65,72.05,161944.0
2025-06-03 11:00:00,72.04,72.08,71.84,71.92,146624.0,72.04,72.08,71.84,71.92,146624.0
2025-06-03 11:30:00,71.92,72.29,71.91,72.0,223046.0,71.92,72.29,71.91,72.0,223046.0
2025-06-03 12:00:00,72.01,72.04,71.78,71.8,173983.0,72.01,72.04,71.78,71.8,173983.0
2025-06-03 12:30:00,71.8,71.91,71.7,71.9,130210.0,71.8,71.91,71.7,71.9,130210.0
2025-06-03 13:00:00,71.9,72.17,71.88,72.13,104123.0,71.9,72.17,71.88,72.13,104123.0
2025-06-03 13:30:00,72.13,72.3,72.1,72.28,70367.0,72.13,72.3,72.1,72.28,70367.0
2025-06-03 14:00:00,72.29,72.31,72.11,72.18,112782.0,72.29,72.31,72.11,72.18,112782.0
2025-06-03 14:30:00,72.17,72.3,72.16,72.19,112509.0,72.17,72.3,72.16,72.19,112509.0
2025-06-03 15:00:00,72.18,72.19,72.08,72.12,125118.0,72.18,72.19,72.08,72.12,125118.0
2025-06-03 15:30:00,72.13,72.2,71.74,71.82,816304.0,72.13,72.2,71.74,71.82,816304.0
2025-06-04 09:30:00,72.61,73.02,72.41,72.88,333798.0,72.61,73.02,72.41,72.88,333798.0
2025-06-04 10:00:00,72.88,73.07,72.76,73.01,178524.0,72.88,73.07,72.76,73.01,178524.0
2025-06-04 10:30:00,73.01,73.24,72.96,73.13,115977.0,73.01,73.24,72.96,73.13,115977.0
2025-06-04 11:00:00,73.15,73.23,73.03,73.15,161265.0,73.15,73.23,73.03,73.15,161265.0
2025-06-04 11:30:00,73.1,73.18,73.01,73.12,238573.0,73.1,73.18,73.01,73.12,238573.0
2025-06-04 12:00:00,73.12,73.3,73.1,73.3,128232.0,73.12,73.3,73.1,73.3,128232.0
2025-06-04 12:30:00,73.3,73.38,73.26,73.35,44486.0,73.3,73.38,73.26,73.35,44486.0
2025-06-04 13:00:00,73.35,73.39,73.21,73.24,128092.0,73.35,73.39,73.21,73.24,128092.0
2025-06-04 13:30:00,73.25,73.39,73.24,73.34,74368.0,73.25,73.39,73.24,73.34,74368.0
2025-06-04 14:00:00,73.35,73.39,73.27,73.34,141791.0,73.35,73.39,73.27,73.34,141791.0
2025-06-04 14:30:00,73.35,73.38,73.16,73.18,81304.0,73.35,73.38,73.16,73.18,81304.0
2025-06-04 15:00:00,73.19,73.19,73.06,73.13,123905.0,73.19,73.19,73.06,73.13,123905.0
2025-06-04 15:30:00,73.12,73.2,72.98,73.0,469492.0,73.12,73.2,72.98,73.0,469492.0
2025-06-05 09:30:00,72.89,72.93,72.25,72.36,358488.0,72.89,72.93,72.25,72.36,358488.0
2025-06-05 10:00:00,72.36,72.64,72.34,72.64,374914.0,72.36,72.64,72.34,72.64,374914.0
2025-06-05 10:30:00,72.64,72.9,72.6,72.7,218447.0,72.64,72.9,72.6,72.7,218447.0
2025-06-05 11:00:00,72.69,72.84,72.64,72.77,522411.0,72.69,72.84,72.64,72.77,522411.0
2025-06-05 11:30:00,72.77,72.8,72.55,72.58,145818.0,72.77,72.8,72.55,72.58,145818.0
2025-06-05 12:00:00,72.58,72.62,72.43,72.46,88015.0,72.58,72.62,72.43,72.46,88015.0
2025-06-05 12:30:00,72.47,72.55,72.32,72.36,72443.0,72.47,72.55,72.32,72.36,72443.0
2025-06-05 13:00:00,72.34,72.5,72.33,72.44,133946.0,72.34,72.5,72.33,72.44,133946.0
2025-06-05 13:30:00,72.45,72.52,72.39,72.42,81851.0,72.45,72.52,72.39,72.42,81851.0
2025-06-05 14:00:00,72.42,72.45,72.18,72.39,75026.0,72.42,72.45,72.18,72.39,75026.0
2025-06-05 14:30:00,72.38,72.54,72.38,72.47,110775.0,72.38,72.54,72.38,72.47,110775.0
2025-06-05 15:00:00,72.47,72.53,72.29,72.34,132752.0,72.47,72.53,72.29,72.34,132752.0
2025-06-05 15:30:00,72.35,72.47,72.21,72.36,509298.0,72.35,72.47,72.21,72.36,509298.0
2025-06-06 09:30:00,72.47,72.99,72.42,72.77,242091.0,72.47,72.99,72.42,72.77,242091.0
2025-06-06 10:00:00,72.72,72.95,72.72,72.86,179511.0,72.72,72.95,72.72,72.86,179511.0
2025-06-06 10:30:00,72.84,72.84,72.51,72.54,186851.0,72.84,72.84,72.51,72.54,186851.0
2025-06-06 11:00:00,72.54,72.88,72.52,72.85,147738.0,72.54,72.88,72.52,72.85,147738.0
2025-06-06 11:30:00,72.84,73.07,72.84,72.98,114802.0,72.84,73.07,72.84,72.98,114802.0
2025-06-06 12:00:00,73.0,73.17,72.98,73.1,77176.0,73.0,73.17,72.98,73.1,77176.0
2025-06-06 12:30:00,73.13,73.15,72.91,72.97,64268.0,73.13,73.15,72.91,72.97,64268.0
2025-06-06 13:00:00,72.98,73.0,72.88,72.94,39968.0,72.98,73.0,72.88,72.94,39968.0
2025-06-06 13:30:00,72.93,73.02,72.9,73.02,32798.0,72.93,73.02,72.9,73.02,32798.0
2025-06-06 14:00:00,73.02,73.06,72.97,72.98,46228.0,73.02,73.06,72.97,72.98,46228.0
2025-06-06 14:30:00,73.0,73.04,72.91,72.92,64428.0,73.0,73.04,72.91,72.92,64428.0
2025-06-06 15:00:00,72.92,72.95,72.81,72.9,117929.0,72.92,72.95,72.81,72.9,117929.0
2025-06-06 15:30:00,72.9,72.98,72.84,72.88,288176.0,72.9,72.98,72.84,72.88,288176.0
2025-06-09 09:30:00,72.54,72.93,72.54,72.72,317066.0,72.54,72.93,72.54,72.72,317066.0
2025-06-09 10:00:00,72.72,73.08,72.72,72.86,247415.0,72.72,73.08,72.72,72.86,247415.0
2025-06-09 10:30:00,72.88,72.95,72.74,72.85,104376.0,72.88,72.95,72.74,72.85,104376.0
2025-06-09 11:00:00,72.86,73.14,72.85,73.14,93366.0,72.86,73.14,72.85,73.14,93366.0
2025-06-09 11:30:00,73.15,73.21,73.0,73.08,144430.0,73.15,73.21,73.0,73.08,144430.0
2025-06-09 12:00:00,73.07,73.17,73.02,73.17,42963.0,73.07,73.17,73.02,73.17,42963.0
2025-06-09 12:30:00,73.18,73.49,73.08,73.28,155652.0,73.18,73.49,73.08,73.28,155652.0
2025-06-09 13:00:00,73.28,73.57,73.25,73.55,149395.0,73.28,73.57,73.25,73.55,149395.0
2025-06-09 13:30:00,73.55,73.57,73.46,73.47,46343.0,73.55,73.57,73.46,73.47,46343.0
2025-06-09 14:00:00,73.48,73.57,73.43,73.51,78662.0,73.48,73.57,73.43,73.51,78662.0
2025-06-09 14:30:00,73.5,73.51,73.33,73.34,83335.0,73.5,73.51,73.33,73.34,83335.0
2025-06-09 15:00:00,73.34,73.35,73.11,73.15,138514.0,73.34,73.35,73.11,73.15,138514.0
2025-06-09 15:30:00,73.15,73.18,72.96,72.99,536921.0,73.15,73.18,72.96,72.99,536921.0
2025-06-10 09:30:00,73.27,73.56,73.15,73.54,216872.0,73.27,73.56,73.15,73.54,216872.0
2025-06-10 10:00:00,73.55,73.7,73.4,73.6,168774.0,73.55,73.7,73.4,73.6,168774.0
2025-06-10 10:30:00,73.6,73.71,73.53,73.65,93324.0,73.6,73.71,73.53,73.65,93324.0
2025-06-10 11:00:00,73.63,73.73,73.52,73.69,149692.0,73.63,73.73,73.52,73.69,149692.0
2025-06-10 11:30:00,73.69,73.83,73.51,73.78,227456.0,73.69,73.83,73.51,73.78,227456.0
2025-06-10 12:00:00,73.79,73.92,73.79,73.9,96105.0,73.79,73.92,73.79,73.9,96105.0
2025-06-10 12:30:00,73.89,73.97,73.86,73.94,51803.0,73.89,73.97,73.86,73.94,51803.0
2025-06-10 13:00:00,73.92,74.07,73.91,74.01,71415.0,73.92,74.07,73.91,74.01,71415.0
2025-06-10 13:30:00,74.01,74.02,73.9,73.91,72024.0,74.01,74.02,73.9,73.91,72024.0
2025-06-10 14:00:00,73.91,73.91,73.66,73.71,71243.0,73.91,73.91,73.66,73.71,71243.0
2025-06-10 14:30:00,73.71,73.85,73.71,73.84,97940.0,73.71,73.85,73.71,73.84,97940.0
2025-06-10 15:00:00,73.84,73.93,73.81,73.81,138041.0,73.84,73.93,73.81,73.81,138041.0
2025-06-10 15:30:00,73.82,73.86,73.58,73.83,486764.0,73.82,73.86,73.58,73.83,486764.0
2025-06-11 09:30:00,73.43,73.78,73.43,73.65,625426.0,73.43,73.78,73.43,73.65,625426.0
2025-06-11 10:00:00,73.66,73.99,73.66,73.82,328788.0,73.66,73.99,73.66,73.82,328788.0
2025-06-11 10:30:00,73.81,73.96,73.75,73.9,200780.0,73.81,73.96,73.75,73.9,200780.0
2025-06-11 11:00:00,73.9,73.95,73.75,73.92,223834.0,73.9,73.95,73.75,73.92,223834.0
2025-06-11 11:30:00,73.92,74.05,73.84,73.95,173305.0,73.92,74.05,73.84,73.95,173305.0
2025-06-11 12:00:00,73.96,74.03,73.85,74.02,71764.0,73.96,74.03,73.85,74.02,71764.0
2025-06-11 12:30:00,74.03,74.13,74.01,74.08,42916.0,74.03,74.13,74.01,74.08,42916.0
2025-06-11 13:00:00,74.08,74.16,74.03,74.11,77558.0,74.08,74.16,74.03,74.11,77558.0
2025-06-11 13:30:00,74.11,74.12,73.94,73.97,68762.0,74.11,74.12,73.94,73.97,68762.0
2025-06-11 14:00:00,73.96,73.99,73.63,73.67,113490.0,73.96,73.99,73.63,73.67,113490.0
2025-06-11 14:30:00,73.67,73.84,73.55,73.72,94552.0,73.67,73.84,73.55,73.72,94552.0
2025-06-11 15:00:00,73.71,73.76,73.61,73.65,103070.0,73.71,73.76,73.61,73.65,103070.0
2025-06-11 15:30:00,73.65,73.76,73.58,73.74,310609.0,73.65,73.76,73.58,73.74,310609.0
2025-06-12 09:30:00,74.62,74.85,74.26,74.74,458745.0,74.62,74.85,74.26,74.74,458745.0
2025-06-12 10:00:00,74.77,75.18,74.77,75.17,343120.0,74.77,75.18,74.77,75.17,343120.0
2025-06-12 10:30:00,75.18,75.36,75.17,75.26,247415.0,75.18,75.36,75.17,75.26,247415.0
2025-06-12 11:00:00,75.26,75.38,75.02,75.13,262242.0,75.26,75.38,75.02,75.13,262242.0
2025-06-12 11:30:00,75.13,75.21,74.92,74.95,192686.0,75.13,75.21,74.92,74.95,192686.0
2025-06-12 12:00:00,74.95,75.03,74.87,74.98,69051.0,74.95,75.03,74.87,74.98,69051.0
2025-06-12 12:30:00,74.97,75.07,74.91,75.05,80625.0,74.97,75.07,74.91,75.05,80625.0
2025-06-12 13:00:00,75.05,75.17,74.99,75.02,110468.0,75.05,75.17,74.99,75.02,110468.0
2025-06-12 13:30:00,75.01,75.11,74.98,74.98,68739.0,75.01,75.11,74.98,74.98,68739.0
2025-06-12 14:00:00,74.99,75.11,74.89,75.09,93513.0,74.99,75.11,74.89,75.09,93513.0
2025-06-12 14:30:00,75.09,75.18,75.05,75.12,102889.0,75.09,75.18,75.05,75.12,102889.0
2025-06-12 15:00:00,75.13,75.13,75.03,75.08,71409.0,75.13,75.13,75.03,75.08,71409.0
2025-06-12 15:30:00,75.05,75.05,74.88,75.0,274428.0,75.05,75.05,74.88,75.0,274428.0
2025-06-13 09:30:00,74.15,74.59,73.91,74.23,227490.0,74.15,74.59,73.91,74.23,227490.0
2025-06-13 10:00:00,74.24,74.52,74.22,74.41,209846.0,74.24,74.52,74.22,74.41,209846.0
2025-06-13 10:30:00,74.42,74.46,74.13,74.42,183548.0,74.42,74.46,74.13,74.42,183548.0
2025-06-13 11:00:00,74.43,74.7,74.36,74.66,218280.0,74.43,74.7,74.36,74.66,218280.0
2025-06-13 11:30:00,74.65,74.98,74.61,74.87,173856.0,74.65,74.98,74.61,74.87,173856.0
2025-06-13 12:00:00,74.86,74.93,74.79,74.8,78775.0,74.86,74.93,74.79,74.8,78775.0
2025-06-13 12:30:00,74.81,74.93,74.75,74.76,51921.0,74.81,74.93,74.75,74.76,51921.0
2025-06-13 13:00:00,74.76,74.79,74.6,74.66,73212.0,74.76,74.79,74.6,74.66,73212.0
2025-06-13 13:30:00,74.65,74.82,74.65,74.74,59400.0,74.65,74.82,74.65,74.74,59400.0
2025-06-13 14:00:00,74.73,74.78,74.38,74.39,102270.0,74.73,74.78,74.38,74.39,102270.0
2025-06-13 14:30:00,74.38,74.41,74.22,74.4,79984.0,74.38,74.41,74.22,74.4,79984.0
2025-06-13 15:00:00,74.4,74.42,74.22,74.25,116941.0,74.4,74.42,74.22,74.25,116941.0
2025-06-13 15:30:00,74.25,74.43,74.23,74.41,463187.0,74.25,74.43,74.23,74.41,463187.0
2025-06-16 09:30:00,74.35,74.76,74.07,74.7,390151.0,74.35,74.76,74.07,74.7,390151.0
2025-06-16 10:00:00,74.7,74.72,74.31,74.44,234032.0,74.7,74.72,74.31,74.44,234032.0
2025-06-16 10:30:00,74.44,74.54,74.01,74.06,353050.0,74.44,74.54,74.01,74.06,353050.0
2025-06-16 11:00:00,74.05,74.14,73.8,73.88,278007.0,74.05,74.14,73.8,73.88,278007.0
2025-06-16 11:30:00,73.87,73.87,73.58,73.64,188950.0,73.87,73.87,73.58,73.64,188950.0
2025-06-16 12:00:00,73.65,73.83,73.65,73.74,95555.0,73.65,73.83,73.65,73.74,95555.0
2025-06-16 12:30:00,73.72,73.83,73.66,73.74,60832.0,73.72,73.83,73.66,73.74,60832.0
2025-06-16 13:00:00,73.73,73.76,73.52,73.75,66110.0,73.73,73.76,73.52,73.75,66110.0
2025-06-16 13:30:00,73.75,73.79,73.6,73.63,59970.0,73.75,73.79,73.6,73.63,59970.0
2025-06-16 14:00:00,73.62,73.69,73.58,73.64,74511.0,73.62,73.69,73.58,73.64,74511.0
2025-06-16 14:30:00,73.64,73.68,73.56,73.64,54027.0,73.64,73.68,73.56,73.64,54027.0
2025-06-16 15:00:00,73.62,73.63,73.4,73.53,108325.0,73.62,73.63,73.4,73.53,108325.0
2025-06-16 15:30:00,73.52,73.65,73.46,73.54,335440.0,73.52,73.65,73.46,73.54,335440.0
2025-06-17 09:30:00,72.51,72.69,71.92,72.37,426678.0,72.51,72.69,71.92,72.37,426678.0
2025-06-17 10:00:00,72.36,72.54,72.22,72.51,207296.0,72.36,72.54,72.22,72.51,207296.0
2025-06-17 10:30:00,72.53,72.56,72.32,72.46,200306.0,72.53,72.56,72.32,72.46,200306.0
2025-06-17 11:00:00,72.47,72.49,72.11,72.15,192306.0,72.47,72.49,72.11,72.15,192306.0
2025-06-17 11:30:00,72.16,72.33,72.05,72.06,196323.0,72.16,72.33,72.05,72.06,196323.0
2025-06-17 12:00:00,72.06,72.15,71.91,72.09,182657.0,72.06,72.15,71.91,72.09,182657.0
2025-06-17 12:30:00,72.09,72.1,71.83,71.84,70078.0,72.09,72.1,71.83,71.84,70078.0
2025-06-17 13:00:00,71.84,71.95,71.65,71.67,114521.0,71.84,71.95,71.65,71.67,114521.0
2025-06-17 13:30:00,71.66,71.78,71.36,71.38,119606.0,71.66,71.78,71.36,71.38,119606.0
2025-06-17 14:00:00,71.37,71.38,71.17,71.22,159711.0,71.37,71.38,71.17,71.22,159711.0
2025-06-17 14:30:00,71.22,71.31,71.12,71.17,99806.0,71.22,71.31,71.12,71.17,99806.0
2025-06-17 15:00:00,71.17,71.2,71.04,71.12,147401.0,71.17,71.2,71.04,71.12,147401.0
2025-06-17 15:30:00,71.13,71.16,70.92,70.96,712854.0,71.13,71.16,70.92,70.96,712854.0
2025-06-18 09:30:00,71.11,71.12,70.66,70.69,406032.0,71.11,71.12,70.66,70.69,406032.0
2025-06-18 10:00:00,70.7,71.17,70.53,71.02,303726.0,70.7,71.17,70.53,71.02,303726.0
2025-06-18 10:30:00,71.04,71.19,70.95,71.11,171027.0,71.04,71.19,70.95,71.11,171027.0
2025-06-18 11:00:00,71.12,71.19,70.91,71.17,143009.0,71.12,71.19,70.91,71.17,143009.0
2025-06-18 11:30:00,71.17,71.25,70.95,70.97,195735.0,71.17,71.25,70.95,70.97,195735.0
2025-06-18 12:00:00,70.98,71.08,70.93,70.96,46156.0,70.98,71.08,70.93,70.96,46156.0
2025-06-18 12:30:00,70.98,71.16,70.97,71.02,39702.0,70.98,71.16,70.97,71.02,39702.0
2025-06-18 13:00:00,70.98,71.08,70.95,70.99,77212.0,70.98,71.08,70.95,70.99,77212.0
2025-06-18 13:30:00,70.99,71.19,70.87,71.07,49700.0,70.99,71.19,70.87,71.07,49700.0
2025-06-18 14:00:00,71.1,71.26,70.99,71.09,134017.0,71.1,71.26,70.99,71.09,134017.0
2025-06-18 14:30:00,71.1,71.12,70.81,70.84,112092.0,71.1,71.12,70.81,70.84,112092.0
2025-06-18 15:00:00,70.84,70.96,70.7,70.73,133437.0,70.84,70.96,70.7,70.73,133437.0
2025-06-18 15:30:00,70.72,70.98,70.69,70.76,410505.0,70.72,70.98,70.69,70.76,410505.0
2025-06-20 09:30:00,71.14,71.14,70.23,70.35,640628.0,71.14,71.14,70.23,70.35,640628.0
2025-06-20 10:00:00,70.32,70.53,70.25,70.39,168991.0,70.32,70.53,70.25,70.39,168991.0
2025-06-20 10:30:00,70.38,70.41,70.02,70.29,320584.0,70.38,70.41,70.02,70.29,320584.0
2025-06-20 11:00:00,70.3,70.58,70.27,70.4,371176.0,70.3,70.58,70.27,70.4,371176.0
2025-06-20 11:30:00,70.41,70.48,69.93,69.94,417517.0,70.41,70.48,69.93,69.94,417517.0
2025-06-20 12:00:00,69.93,69.97,69.77,69.87,126005.0,69.93,69.97,69.77,69.87,126005.0
2025-06-20 12:30:00,69.86,69.98,69.83,69.92,64814.0,69.86,69.98,69.83,69.92,64814.0
2025-06-20 13:00:00,69.91,69.99,69.74,69.74,85733.0,69.91,69.99,69.74,69.74,85733.0
2025-06-20 13:30:00,69.74,69.77,69.66,69.72,126337.0,69.74,69.77,69.66,69.72,126337.0
2025-06-20 14:00:00,69.71,70.04,69.71,69.95,121708.0,69.71,70.04,69.71,69.95,121708.0
2025-06-20 14:30:00,69.96,69.97,69.76,69.81,74649.0,69.96,69.97,69.76,69.81,74649.0
2025-06-20 15:00:00,69.81,69.99,69.77,69.84,247836.0,69.81,69.99,69.77,69.84,247836.0
2025-06-20 15:30:00,69.83,70.0,69.72,69.94,865835.0,69.83,70.0,69.72,69.94,865835.0