date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2021-07-16 09:30:00,85.2,85.72,84.88,85.72,145416.0,80.9575,81.4516,80.6535,81.4516,145416.0
2021-07-16 10:00:00,85.72,86.09,85.59,86.02,147535.0,81.4516,81.8032,81.3281,81.7367,147535.0
2021-07-16 10:30:00,86.02,86.36,85.88,85.9,279152.0,81.7367,82.0598,81.6037,81.6227,279152.0
2021-07-16 11:00:00,85.9,86.13,85.69,85.91,112813.0,81.6227,81.8412,81.4231,81.6322,112813.0
2021-07-16 11:30:00,85.9,86.26,85.87,86.25,85802.0,81.6227,81.9648,81.5942,81.9553,85802.0
2021-07-16 12:00:00,86.25,86.51,86.23,86.49,84419.0,81.9553,82.2023,81.9362,82.1833,84419.0
2021-07-16 12:30:00,86.51,86.68,86.35,86.35,103070.0,82.2023,82.3638,82.0503,82.0503,103070.0
2021-07-16 13:00:00,86.37,86.39,85.93,86.02,115491.0,82.0693,82.0883,81.6512,81.7367,115491.0
2021-07-16 13:30:00,86.0,86.11,85.88,85.97,95897.0,81.7177,81.8222,81.6037,81.6892,95897.0
2021-07-16 14:00:00,85.96,85.96,85.49,85.49,109822.0,81.6797,81.6797,81.2331,81.2331,109822.0
2021-07-16 14:30:00,85.51,85.84,85.49,85.7,127778.0,81.2521,81.5657,81.2331,81.4326,127778.0
2021-07-16 15:00:00,85.72,85.82,85.55,85.77,125407.0,81.4516,81.5467,81.2901,81.4992,125407.0
2021-07-16 15:30:00,85.76,85.83,85.48,85.73,470118.0,81.4897,81.5562,81.2236,81.4611,470118.0
2021-07-19 09:30:00,85.25,85.25,84.45,84.48,186690.0,81.005,81.005,80.2449,80.2734,186690.0
2021-07-19 10:00:00,84.46,84.73,84.12,84.69,143922.0,80.2544,80.5109,79.9313,80.4729,143922.0
2021-07-19 10:30:00,84.62,84.65,83.61,83.61,118520.0,80.4064,80.4349,79.4467,79.4467,118520.0
2021-07-19 11:00:00,83.63,83.64,83.3,83.54,75664.0,79.4657,79.4752,79.1521,79.3802,75664.0
2021-07-19 11:30:00,83.52,83.85,83.46,83.79,73607.0,79.3612,79.6748,79.3042,79.6177,73607.0
2021-07-19 12:00:00,83.76,83.79,83.47,83.55,50607.0,79.5892,79.6177,79.3137,79.3897,50607.0
2021-07-19 12:30:00,83.53,83.68,83.45,83.62,50697.0,79.3707,79.5132,79.2947,79.4562,50697.0
2021-07-19 13:00:00,83.59,83.7,83.52,83.59,65201.0,79.4277,79.5322,79.3612,79.4277,65201.0
2021-07-19 13:30:00,83.56,83.56,83.23,83.36,58377.0,79.3992,79.3992,79.0856,79.2092,58377.0
2021-07-19 14:00:00,83.33,83.5,83.24,83.37,51750.0,79.1807,79.3422,79.0951,79.2187,51750.0
2021-07-19 14:30:00,83.36,83.36,83.01,83.01,45507.0,79.2092,79.2092,78.8766,78.8766,45507.0
2021-07-19 15:00:00,83.03,83.5,82.91,83.35,150987.0,78.8956,79.3422,78.7816,79.1997,150987.0
2021-07-19 15:30:00,83.34,83.86,83.34,83.76,236624.0,79.1902,79.6843,79.1902,79.5892,236624.0
2021-07-20 09:30:00,84.37,84.99,83.95,84.73,204127.0,80.1689,80.758,79.7698,80.5109,204127.0
2021-07-20 10:00:00,84.74,85.54,84.7,85.4,96871.0,80.5204,81.2806,80.4824,81.1476,96871.0
2021-07-20 10:30:00,85.39,85.39,84.92,85.0,48843.0,81.1381,81.1381,80.6915,80.7675,48843.0
2021-07-20 11:00:00,85.02,85.33,84.91,84.95,42614.0,80.7865,81.0811,80.682,80.72,42614.0
2021-07-20 11:30:00,84.94,85.1,84.83,85.09,41954.0,80.7105,80.8625,80.606,80.853,41954.0
2021-07-20 12:00:00,85.12,85.3,85.07,85.17,40535.0,80.8815,81.0526,80.834,80.929,40535.0
2021-07-20 12:30:00,85.19,85.24,85.04,85.1,33169.0,80.948,80.9955,80.8055,80.8625,33169.0
2021-07-20 13:00:00,85.09,85.18,84.94,85.18,78130.0,80.853,80.9385,80.7105,80.9385,78130.0
2021-07-20 13:30:00,85.19,85.27,84.83,84.89,48862.0,80.948,81.024,80.606,80.663,48862.0
2021-07-20 14:00:00,84.92,84.97,84.26,84.27,62513.0,80.6915,80.739,80.0643,80.0738,62513.0
2021-07-20 14:30:00,84.27,84.33,84.01,84.03,70371.0,80.0738,80.1309,79.8268,79.8458,70371.0
2021-07-20 15:00:00,84.05,84.5,84.05,84.41,86791.0,79.8648,80.2924,79.8648,80.2069,86791.0
2021-07-20 15:30:00,84.41,84.72,84.36,84.4,315329.0,80.2069,80.5014,80.1594,80.1974,315329.0
2021-07-21 09:30:00,84.33,84.78,83.62,83.94,110003.0,80.1309,80.5584,79.4562,79.7603,110003.0
2021-07-21 10:00:00,83.92,83.92,83.23,83.32,100300.0,79.7413,79.7413,79.0856,79.1711,100300.0
2021-07-21 10:30:00,83.34,84.43,83.32,84.33,87059.0,79.1902,80.2259,79.1711,80.1309,87059.0
2021-07-21 11:00:00,84.34,84.34,83.47,83.53,63593.0,80.1404,80.1404,79.3137,79.3707,63593.0
2021-07-21 11:30:00,83.55,83.66,83.38,83.38,70806.0,79.3897,79.4942,79.2282,79.2282,70806.0
2021-07-21 12:00:00,83.39,83.39,83.11,83.16,50545.0,79.2377,79.2377,78.9716,79.0191,50545.0
2021-07-21 12:30:00,83.14,83.23,82.99,83.16,44241.0,79.0001,79.0856,78.8576,79.0191,44241.0
2021-07-21 13:00:00,83.17,83.26,82.97,83.02,64803.0,79.0286,79.1141,78.8386,78.8861,64803.0
2021-07-21 13:30:00,83.02,83.17,82.97,83.03,58800.0,78.8861,79.0286,78.8386,78.8956,58800.0
2021-07-21 14:00:00,83.03,83.22,82.98,83.11,59297.0,78.8956,79.0761,78.8481,78.9716,59297.0
2021-07-21 14:30:00,83.12,83.32,83.09,83.32,40341.0,78.9811,79.1711,78.9526,79.1711,40341.0
2021-07-21 15:00:00,83.33,83.45,82.9,82.99,89526.0,79.1807,79.2947,78.7721,78.8576,89526.0
2021-07-21 15:30:00,82.98,83.01,82.66,82.7,211153.0,78.8481,78.8766,78.544,78.582,211153.0
2021-07-22 09:30:00,82.81,83.33,82.07,82.2,66151.0,78.6865,79.1807,77.9834,78.1069,66151.0
2021-07-22 10:00:00,82.18,82.38,82.05,82.05,33781.0,78.0879,78.278,77.9644,77.9644,33781.0
2021-07-22 10:30:00,82.09,82.24,81.94,82.18,59329.0,78.0024,78.1449,77.8599,78.0879,59329.0
2021-07-22 11:00:00,82.19,82.35,82.1,82.3,44892.0,78.0974,78.2494,78.0119,78.2019,44892.0
2021-07-22 11:30:00,82.29,82.43,81.96,82.08,43715.0,78.1924,78.3255,77.8789,77.9929,43715.0
2021-07-22 12:00:00,82.08,82.24,81.97,81.99,25913.0,77.9929,78.1449,77.8884,77.9074,25913.0
2021-07-22 12:30:00,81.99,82.16,81.93,82.13,34609.0,77.9074,78.0689,77.8504,78.0404,34609.0
2021-07-22 13:00:00,82.13,82.41,82.07,82.41,42407.0,78.0404,78.3065,77.9834,78.3065,42407.0
2021-07-22 13:30:00,82.43,82.47,82.05,82.2,148322.0,78.3255,78.3635,77.9644,78.1069,148322.0
2021-07-22 14:00:00,82.21,82.24,82.01,82.02,67550.0,78.1164,78.1449,77.9264,77.9359,67550.0
2021-07-22 14:30:00,82.02,82.13,81.82,81.84,65009.0,77.9359,78.0404,77.7458,77.7648,65009.0
2021-07-22 15:00:00,81.86,81.87,81.52,81.6,117609.0,77.7838,77.7933,77.4608,77.5368,117609.0
2021-07-22 15:30:00,81.6,81.82,81.49,81.72,287085.0,77.5368,77.7458,77.4323,77.6508,287085.0
2021-07-23 09:30:00,81.0,81.43,78.43,79.52,557879.0,76.9667,77.3753,74.5246,75.5604,557879.0
2021-07-23 10:00:00,79.51,79.56,78.86,78.88,284007.0,75.5509,75.5984,74.9332,74.9522,284007.0
2021-07-23 10:30:00,78.89,79.0,78.43,78.77,195909.0,74.9617,75.0663,74.5246,74.8477,195909.0
2021-07-23 11:00:00,78.75,79.24,78.56,79.17,262606.0,74.8287,75.2943,74.6482,75.2278,262606.0
2021-07-23 11:30:00,79.17,79.7,79.15,79.42,165569.0,75.2278,75.7314,75.2088,75.4653,165569.0
2021-07-23 12:00:00,79.4,79.47,79.23,79.39,164588.0,75.4463,75.5129,75.2848,75.4368,164588.0
2021-07-23 12:30:00,79.38,80.18,79.38,79.97,196825.0,75.4273,76.1875,75.4273,75.988,196825.0
2021-07-23 13:00:00,79.98,80.31,79.79,80.27,224646.0,75.9975,76.311,75.8169,76.273,224646.0
2021-07-23 13:30:00,80.28,80.71,80.25,80.39,212418.0,76.2825,76.6911,76.254,76.387,212418.0
2021-07-23 14:00:00,80.39,80.46,80.13,80.29,112509.0,76.387,76.4536,76.14,76.292,112509.0
2021-07-23 14:30:00,80.3,80.49,80.2,80.27,105190.0,76.3015,76.4821,76.2065,76.273,105190.0
2021-07-23 15:00:00,80.23,80.26,79.93,80.22,191419.0,76.235,76.2635,75.95,76.2255,191419.0
2021-07-23 15:30:00,80.23,80.41,79.98,80.0,434665.0,76.235,76.406,75.9975,76.0165,434665.0
2021-07-26 09:30:00,80.0,80.65,79.39,80.59,191376.0,76.0165,76.6341,75.4368,76.5771,191376.0
2021-07-26 10:00:00,80.63,80.93,80.24,80.88,135837.0,76.6151,76.9002,76.2445,76.8526,135837.0
2021-07-26 10:30:00,80.84,81.1,80.64,80.98,70802.0,76.8146,77.0617,76.6246,76.9477,70802.0
2021-07-26 11:00:00,80.99,81.26,80.91,81.17,32176.0,76.9572,77.2137,76.8812,77.1282,32176.0
2021-07-26 11:30:00,81.16,81.39,81.06,81.33,43420.0,77.1187,77.3373,77.0237,77.2802,43420.0
2021-07-26 12:00:00,81.35,81.44,81.26,81.39,36689.0,77.2992,77.3848,77.2137,77.3373,36689.0
2021-07-26 12:30:00,81.38,81.55,81.36,81.46,25736.0,77.3277,77.4893,77.3087,77.4038,25736.0
2021-07-26 13:00:00,81.45,81.49,81.32,81.36,24819.0,77.3943,77.4323,77.2707,77.3087,24819.0
2021-07-26 13:30:00,81.37,81.41,81.26,81.34,29865.0,77.3182,77.3563,77.2137,77.2897,29865.0
2021-07-26 14:00:00,81.38,81.41,81.23,81.23,46118.0,77.3277,77.3563,77.1852,77.1852,46118.0
2021-07-26 14:30:00,81.23,81.34,81.11,81.2,38453.0,77.1852,77.2897,77.0712,77.1567,38453.0
2021-07-26 15:00:00,81.22,81.24,81.1,81.17,52695.0,77.1757,77.1947,77.0617,77.1282,52695.0
2021-07-26 15:30:00,81.14,81.19,80.95,81.17,176170.0,77.0997,77.1472,76.9192,77.1282,176170.0
2021-07-27 09:30:00,81.13,81.53,80.75,81.53,70116.0,77.0902,77.4703,76.7291,77.4703,70116.0
2021-07-27 10:00:00,81.54,81.71,81.26,81.44,37350.0,77.4798,77.6413,77.2137,77.3848,37350.0
2021-07-27 10:30:00,81.41,81.71,81.41,81.62,32402.0,77.3563,77.6413,77.3563,77.5558,32402.0
2021-07-27 11:00:00,81.62,81.67,81.34,81.53,81620.0,77.5558,77.6033,77.2897,77.4703,81620.0
2021-07-27 11:30:00,81.51,81.6,81.45,81.48,67802.0,77.4513,77.5368,77.3943,77.4228,67802.0
2021-07-27 12:00:00,81.49,81.66,81.43,81.56,69278.0,77.4323,77.5938,77.3753,77.4988,69278.0
2021-07-27 12:30:00,81.56,81.61,81.42,81.49,21714.0,77.4988,77.5463,77.3658,77.4323,21714.0
2021-07-27 13:00:00,81.51,81.58,81.46,81.55,46504.0,77.4513,77.5178,77.4038,77.4893,46504.0
2021-07-27 13:30:00,81.54,81.58,81.46,81.49,28632.0,77.4798,77.5178,77.4038,77.4323,28632.0
2021-07-27 14:00:00,81.47,81.52,81.27,81.3,74838.0,77.4133,77.4608,77.2232,77.2517,74838.0
2021-07-27 14:30:00,81.29,81.29,80.92,80.98,41914.0,77.2422,77.2422,76.8907,76.9477,41914.0
2021-07-27 15:00:00,80.99,81.11,80.93,81.09,28043.0,76.9572,77.0712,76.9002,77.0522,28043.0
2021-07-27 15:30:00,81.08,81.17,80.85,81.12,155597.0,77.0427,77.1282,76.8241,77.0807,155597.0
2021-07-28 09:30:00,81.05,81.38,80.94,81.04,36079.0,77.0142,77.3277,76.9097,77.0047,36079.0
2021-07-28 10:00:00,81.08,81.32,80.82,81.29,68946.0,77.0427,77.2707,76.7956,77.2422,68946.0
2021-07-28 10:30:00,81.28,81.34,81.08,81.31,49511.0,77.2327,77.2897,77.0427,77.2612,49511.0
2021-07-28 11:00:00,81.25,81.47,81.24,81.42,77998.0,77.2042,77.4133,77.1947,77.3658,77998.0
2021-07-28 11:30:00,81.38,81.47,81.25,81.41,38093.0,77.3277,77.4133,77.2042,77.3563,38093.0
2021-07-28 12:00:00,81.44,81.46,81.06,81.06,27638.0,77.3848,77.4038,77.0237,77.0237,27638.0
2021-07-28 12:30:00,81.07,81.1,80.93,80.98,42591.0,77.0332,77.0617,76.9002,76.9477,42591.0
2021-07-28 13:00:00,80.98,81.16,80.84,81.08,40125.0,76.9477,77.1187,76.8146,77.0427,40125.0
2021-07-28 13:30:00,81.08,81.2,80.97,81.14,34598.0,77.0427,77.1567,76.9382,77.0997,34598.0
2021-07-28 14:00:00,81.1,81.26,80.9,81.17,32894.0,77.0617,77.2137,76.8717,77.1282,32894.0
2021-07-28 14:30:00,81.15,81.38,81.13,81.26,43439.0,77.1092,77.3277,77.0902,77.2137,43439.0
2021-07-28 15:00:00,81.28,81.31,81.16,81.2,45486.0,77.2327,77.2612,77.1187,77.1567,45486.0
2021-07-28 15:30:00,81.21,81.37,81.14,81.17,139395.0,77.1662,77.3182,77.0997,77.1282,139395.0
2021-07-29 09:30:00,81.71,82.28,81.35,82.06,104718.0,77.6413,78.1829,77.2992,77.9739,104718.0
2021-07-29 10:00:00,82.08,82.09,81.63,81.93,44953.0,77.9929,78.0024,77.5653,77.8504,44953.0
2021-07-29 10:30:00,81.9,81.97,81.73,81.73,40135.0,77.8219,77.8884,77.6603,77.6603,40135.0
2021-07-29 11:00:00,81.72,81.8,81.3,81.4,51879.0,77.6508,77.7268,77.2517,77.3468,51879.0
2021-07-29 11:30:00,81.41,81.65,81.39,81.49,49977.0,77.3563,77.5843,77.3373,77.4323,49977.0
2021-07-29 12:00:00,81.51,81.57,81.34,81.37,25141.0,77.4513,77.5083,77.2897,77.3182,25141.0
2021-07-29 12:30:00,81.38,81.43,81.29,81.37,34539.0,77.3277,77.3753,77.2422,77.3182,34539.0
2021-07-29 13:00:00,81.39,81.5,81.31,81.33,29671.0,77.3373,77.4418,77.2612,77.2802,29671.0
2021-07-29 13:30:00,81.32,81.37,81.11,81.11,31211.0,77.2707,77.3182,77.0712,77.0712,31211.0
2021-07-29 14:00:00,81.11,81.16,81.02,81.06,42995.0,77.0712,77.1187,76.9857,77.0237,42995.0
2021-07-29 14:30:00,81.07,81.08,80.95,80.98,39636.0,77.0332,77.0427,76.9192,76.9477,39636.0
2021-07-29 15:00:00,81.0,81.04,80.93,81.04,39670.0,76.9667,77.0047,76.9002,77.0047,39670.0
2021-07-29 15:30:00,81.04,81.08,80.85,81.02,197099.0,77.0047,77.0427,76.8241,76.9857,197099.0
2021-07-30 09:30:00,80.95,81.69,80.95,81.4,41395.0,76.9192,77.6223,76.9192,77.3468,41395.0
2021-07-30 10:00:00,81.38,81.65,81.3,81.38,35454.0,77.3277,77.5843,77.2517,77.3277,35454.0
2021-07-30 10:30:00,81.36,81.55,81.31,81.36,42743.0,77.3087,77.4893,77.2612,77.3087,42743.0
2021-07-30 11:00:00,81.36,81.39,81.24,81.34,33854.0,77.3087,77.3373,77.1947,77.2897,33854.0
2021-07-30 11:30:00,81.35,81.49,81.25,81.32,24640.0,77.2992,77.4323,77.2042,77.2707,24640.0
2021-07-30 12:00:00,81.34,81.36,81.15,81.2,34207.0,77.2897,77.3087,77.1092,77.1567,34207.0
2021-07-30 12:30:00,81.2,81.2,81.01,81.07,34644.0,77.1567,77.1567,76.9762,77.0332,34644.0
2021-07-30 13:00:00,81.08,81.11,80.93,81.03,29826.0,77.0427,77.0712,76.9002,76.9952,29826.0
2021-07-30 13:30:00,81.01,81.15,81.01,81.07,23831.0,76.9762,77.1092,76.9762,77.0332,23831.0
2021-07-30 14:00:00,81.07,81.08,80.69,80.72,61694.0,77.0332,77.0427,76.6721,76.7006,61694.0
2021-07-30 14:30:00,80.71,80.84,80.71,80.79,40947.0,76.6911,76.8146,76.6911,76.7671,40947.0
2021-07-30 15:00:00,80.8,80.87,80.73,80.78,53211.0,76.7766,76.8431,76.7101,76.7576,53211.0
2021-07-30 15:30:00,80.78,80.89,80.67,80.89,239417.0,76.7576,76.8621,76.6531,76.8621,239417.0
2021-08-02 09:30:00,80.97,81.38,80.76,81.27,164938.0,76.9382,77.3277,76.7386,77.2232,164938.0
2021-08-02 10:00:00,81.26,81.67,81.16,81.5,67575.0,77.2137,77.6033,77.1187,77.4418,67575.0
2021-08-02 10:30:00,81.48,81.54,81.31,81.4,41015.0,77.4228,77.4798,77.2612,77.3468,41015.0
2021-08-02 11:00:00,81.41,81.44,81.3,81.43,53530.0,77.3563,77.3848,77.2517,77.3753,53530.0
2021-08-02 11:30:00,81.44,81.49,81.32,81.34,31313.0,77.3848,77.4323,77.2707,77.2897,31313.0
2021-08-02 12:00:00,81.34,81.4,81.24,81.38,77368.0,77.2897,77.3468,77.1947,77.3277,77368.0
2021-08-02 12:30:00,81.39,81.44,81.31,81.35,40661.0,77.3373,77.3848,77.2612,77.2992,40661.0
2021-08-02 13:00:00,81.34,81.36,81.17,81.19,35720.0,77.2897,77.3087,77.1282,77.1472,35720.0
2021-08-02 13:30:00,81.19,81.37,81.15,81.33,38014.0,77.1472,77.3182,77.1092,77.2802,38014.0
2021-08-02 14:00:00,81.32,81.41,81.29,81.34,36937.0,77.2707,77.3563,77.2422,77.2897,36937.0
2021-08-02 14:30:00,81.34,81.5,81.33,81.49,77196.0,77.2897,77.4418,77.2802,77.4323,77196.0
2021-08-02 15:00:00,81.5,81.58,81.36,81.42,72767.0,77.4418,77.5178,77.3087,77.3658,72767.0
2021-08-02 15:30:00,81.42,81.51,81.28,81.4,211256.0,77.3658,77.4513,77.2327,77.3468,211256.0
2021-08-03 09:30:00,81.21,81.42,80.5,80.72,67386.0,77.1662,77.3658,76.4916,76.7006,67386.0
2021-08-03 10:00:00,80.71,80.73,80.29,80.31,31520.0,76.6911,76.7101,76.292,76.311,31520.0
2021-08-03 10:30:00,80.32,80.77,80.25,80.64,47880.0,76.3205,76.7481,76.254,76.6246,47880.0
2021-08-03 11:00:00,80.58,80.88,80.44,80.44,38793.0,76.5676,76.8526,76.4346,76.4346,38793.0
2021-08-03 11:30:00,80.44,80.61,80.32,80.54,36819.0,76.4346,76.5961,76.3205,76.5296,36819.0
2021-08-03 12:00:00,80.55,80.55,80.16,80.3,23126.0,76.5391,76.5391,76.1685,76.3015,23126.0
2021-08-03 12:30:00,80.3,80.36,80.22,80.25,29152.0,76.3015,76.3585,76.2255,76.254,29152.0
2021-08-03 13:00:00,80.26,80.34,80.19,80.19,26533.0,76.2635,76.3395,76.197,76.197,26533.0
2021-08-03 13:30:00,80.18,80.21,80.07,80.08,51047.0,76.1875,76.216,76.083,76.0925,51047.0
2021-08-03 14:00:00,80.06,80.23,80.04,80.11,34107.0,76.0735,76.235,76.0545,76.121,34107.0
2021-08-03 14:30:00,80.11,80.26,80.0,80.07,39269.0,76.121,76.2635,76.0165,76.083,39269.0
2021-08-03 15:00:00,80.1,80.29,80.08,80.12,55058.0,76.1115,76.292,76.0925,76.1305,55058.0
2021-08-03 15:30:00,80.12,80.45,80.1,80.43,174023.0,76.1305,76.4441,76.1115,76.4251,174023.0
2021-08-04 09:30:00,80.25,80.5,79.91,79.98,100712.0,76.254,76.4916,75.9309,75.9975,100712.0
2021-08-04 10:00:00,79.98,80.16,79.32,79.43,115748.0,75.9975,76.1685,75.3703,75.4748,115748.0
2021-08-04 10:30:00,79.41,79.47,78.92,78.92,42869.0,75.4558,75.5129,74.9902,74.9902,42869.0
2021-08-04 11:00:00,78.92,78.95,78.66,78.78,75785.0,74.9902,75.0187,74.7432,74.8572,75785.0
2021-08-04 11:30:00,78.77,78.93,78.66,78.91,48068.0,74.8477,74.9997,74.7432,74.9807,48068.0
2021-08-04 12:00:00,78.89,79.05,78.75,78.79,34073.0,74.9617,75.1138,74.8287,74.8667,34073.0
2021-08-04 12:30:00,78.8,78.86,78.63,78.76,45048.0,74.8762,74.9332,74.7147,74.8382,45048.0
2021-08-04 13:00:00,78.77,79.01,78.77,79.0,43275.0,74.8477,75.0758,74.8477,75.0663,43275.0
2021-08-04 13:30:00,79.03,79.19,79.01,79.16,34471.0,75.0948,75.2468,75.0758,75.2183,34471.0
2021-08-04 14:00:00,79.16,79.28,78.94,78.99,94148.0,75.2183,75.3323,75.0092,75.0568,94148.0
2021-08-04 14:30:00,78.98,79.28,78.97,79.0,86071.0,75.0473,75.3323,75.0378,75.0663,86071.0
2021-08-04 15:00:00,79.0,79.13,78.96,79.01,150080.0,75.0663,75.1898,75.0283,75.0758,150080.0
2021-08-04 15:30:00,79.01,79.14,78.82,79.02,257689.0,75.0758,75.1993,74.8952,75.0853,257689.0
2021-08-05 09:30:00,80.05,80.29,78.81,78.96,206161.0,76.064,76.292,74.8857,75.0283,206161.0
2021-08-05 10:00:00,79.0,79.37,78.43,78.51,121096.0,75.0663,75.4178,74.5246,74.6007,121096.0
2021-08-05 10:30:00,78.53,78.77,78.21,78.3,101380.0,74.6197,74.8477,74.3156,74.4011,101380.0
2021-08-05 11:00:00,78.24,78.86,77.95,78.77,84776.0,74.3441,74.9332,74.0685,74.8477,84776.0
2021-08-05 11:30:00,78.74,78.8,78.47,78.49,58937.0,74.8192,74.8762,74.5626,74.5817,58937.0
2021-08-05 12:00:00,78.5,78.95,78.37,78.92,67604.0,74.5912,75.0187,74.4676,74.9902,67604.0
2021-08-05 12:30:00,78.93,79.54,78.85,79.37,59428.0,74.9997,75.5794,74.9237,75.4178,59428.0
2021-08-05 13:00:00,79.35,79.82,79.35,79.7,77570.0,75.3988,75.8454,75.3988,75.7314,77570.0
2021-08-05 13:30:00,79.66,79.75,79.27,79.41,72135.0,75.6934,75.7789,75.3228,75.4558,72135.0
2021-08-05 14:00:00,79.4,79.74,79.39,79.7,68466.0,75.4463,75.7694,75.4368,75.7314,68466.0
2021-08-05 14:30:00,79.7,80.09,79.7,80.05,116969.0,75.7314,76.102,75.7314,76.064,116969.0
2021-08-05 15:00:00,80.07,80.78,80.03,80.78,214859.0,76.083,76.7576,76.045,76.7576,214859.0
2021-08-05 15:30:00,80.76,80.96,80.59,80.78,497499.0,76.7386,76.9287,76.5771,76.7576,497499.0
2021-08-06 09:30:00,81.32,83.47,81.32,83.46,387462.0,77.2707,79.3137,77.2707,79.3042,387462.0
2021-08-06 10:00:00,83.45,83.98,83.21,83.91,98341.0,79.2947,79.7983,79.0666,79.7318,98341.0
2021-08-06 10:30:00,84.0,84.96,83.9,84.87,404372.0,79.8173,80.7295,79.7223,80.644,404372.0
2021-08-06 11:00:00,84.87,85.48,84.82,85.16,235200.0,80.644,81.2236,80.5965,80.9195,235200.0
2021-08-06 11:30:00,85.16,85.28,84.69,84.95,186967.0,80.9195,81.0336,80.4729,80.72,186967.0
2021-08-06 12:00:00,84.95,85.48,84.92,85.31,156425.0,80.72,81.2236,80.6915,81.0621,156425.0
2021-08-06 12:30:00,85.31,85.72,85.18,85.64,140368.0,81.0621,81.4516,80.9385,81.3756,140368.0
2021-08-06 13:00:00,85.62,86.15,85.59,86.13,207272.0,81.3566,81.8602,81.3281,81.8412,207272.0
2021-08-06 13:30:00,86.11,86.19,85.77,86.04,200181.0,81.8222,81.8982,81.4992,81.7557,200181.0
2021-08-06 14:00:00,86.01,86.32,85.79,85.89,174229.0,81.7272,82.0218,81.5182,81.6132,174229.0
2021-08-06 14:30:00,85.91,85.92,85.56,85.82,130999.0,81.6322,81.6417,81.2996,81.5467,130999.0
2021-08-06 15:00:00,85.81,85.85,85.32,85.44,152590.0,81.5372,81.5752,81.0716,81.1856,152590.0
2021-08-06 15:30:00,85.44,85.56,85.1,85.25,464652.0,81.1856,81.2996,80.8625,81.005,464652.0
2021-08-09 09:30:00,85.21,87.11,85.21,86.53,291575.0,80.967,82.7724,80.967,82.2213,291575.0
2021-08-09 10:00:00,86.49,87.1,86.45,86.95,104780.0,82.1833,82.7629,82.1453,82.6204,104780.0
2021-08-09 10:30:00,86.94,87.27,86.65,87.19,159457.0,82.6109,82.9245,82.3353,82.8484,159457.0
2021-08-09 11:00:00,87.2,87.34,87.15,87.28,126979.0,82.8579,82.991,82.8104,82.934,126979.0
2021-08-09 11:30:00,87.25,87.49,87.12,87.13,99404.0,82.9055,83.1335,82.7819,82.7914,99404.0
2021-08-09 12:00:00,87.17,87.46,87.09,87.4,107559.0,82.8294,83.105,82.7534,83.048,107559.0
2021-08-09 12:30:00,87.41,87.52,87.24,87.42,86529.0,83.0575,83.162,82.896,83.067,86529.0
2021-08-09 13:00:00,87.44,87.7,87.32,87.36,84216.0,83.086,83.333,82.972,83.01,84216.0
2021-08-09 13:30:00,87.36,87.62,87.28,87.57,86678.0,83.01,83.257,82.934,83.2095,86678.0
2021-08-09 14:00:00,87.57,87.81,87.47,87.76,143651.0,83.2095,83.4376,83.1145,83.3901,143651.0
2021-08-09 14:30:00,87.77,87.85,87.66,87.83,168956.0,83.3996,83.4756,83.295,83.4566,168956.0
2021-08-09 15:00:00,87.83,87.88,87.39,87.43,289337.0,83.4566,83.5041,83.0385,83.0765,289337.0
2021-08-09 15:30:00,87.45,87.75,87.3,87.33,719096.0,83.0955,83.3806,82.953,82.9815,719096.0
2021-08-10 09:30:00,87.35,88.29,87.23,88.2,116366.0,83.0005,83.8937,82.8865,83.8082,116366.0
2021-08-10 10:00:00,88.15,88.74,88.0,88.69,96523.0,83.7606,84.3213,83.6181,84.2738,96523.0
2021-08-10 10:30:00,88.69,88.99,88.52,88.96,101810.0,84.2738,84.5588,84.1122,84.5303,101810.0
2021-08-10 11:00:00,88.96,89.16,88.77,88.98,92747.0,84.5303,84.7204,84.3498,84.5493,92747.0
2021-08-10 11:30:00,88.99,89.52,88.98,89.48,92502.0,84.5588,85.0624,84.5493,85.0244,92502.0
2021-08-10 12:00:00,89.48,89.57,89.21,89.39,61878.0,85.0244,85.1099,84.7679,84.9389,61878.0
2021-08-10 12:30:00,89.38,89.5,89.23,89.47,56387.0,84.9294,85.0434,84.7869,85.0149,56387.0
2021-08-10 13:00:00,89.48,89.62,89.42,89.43,65245.0,85.0244,85.1574,84.9674,84.9769,65245.0
2021-08-10 13:30:00,89.43,89.63,89.33,89.38,171364.0,84.9769,85.1669,84.8819,84.9294,171364.0
2021-08-10 14:00:00,89.4,89.5,89.23,89.26,57911.0,84.9484,85.0434,84.7869,84.8154,57911.0
2021-08-10 14:30:00,89.23,89.26,89.05,89.26,65877.0,84.7869,84.8154,84.6158,84.8154,65877.0
2021-08-10 15:00:00,89.28,89.29,88.93,88.95,70842.0,84.8344,84.8439,84.5018,84.5208,70842.0
2021-08-10 15:30:00,88.96,88.98,88.78,88.83,337067.0,84.5303,84.5493,84.3593,84.4068,337067.0
2021-08-11 09:30:00,89.11,89.44,88.56,89.1,287071.0,84.6728,84.9864,84.1502,84.6633,287071.0
2021-08-11 10:00:00,89.1,89.77,88.8,89.67,127188.0,84.6633,85.3,84.3783,85.205,127188.0
2021-08-11 10:30:00,89.68,90.5,89.59,90.17,205696.0,85.2145,85.9936,85.1289,85.6801,205696.0
2021-08-11 11:00:00,90.16,90.22,89.91,90.22,149576.0,85.6706,85.7276,85.433,85.7276,149576.0
2021-08-11 11:30:00,90.24,90.31,89.99,90.1,88368.0,85.7466,85.8131,85.509,85.6135,88368.0
2021-08-11 12:00:00,90.1,90.2,89.87,90.06,153456.0,85.6135,85.7086,85.395,85.5755,153456.0
2021-08-11 12:30:00,90.06,90.06,89.67,89.73,52958.0,85.5755,85.5755,85.205,85.262,52958.0
2021-08-11 13:00:00,89.71,89.83,89.61,89.75,51984.0,85.243,85.357,85.1479,85.281,51984.0
2021-08-11 13:30:00,89.76,89.95,89.67,89.7,59092.0,85.2905,85.471,85.205,85.2335,59092.0
2021-08-11 14:00:00,89.71,89.74,89.22,89.59,82409.0,85.243,85.2715,84.7774,85.1289,82409.0
2021-08-11 14:30:00,89.59,89.75,89.57,89.59,68835.0,85.1289,85.281,85.1099,85.1289,68835.0
2021-08-11 15:00:00,89.59,89.61,89.31,89.58,140387.0,85.1289,85.1479,84.8629,85.1194,140387.0
2021-08-11 15:30:00,89.59,89.7,89.26,89.53,425386.0,85.1289,85.2335,84.8154,85.0719,425386.0
2021-08-12 09:30:00,89.27,89.88,89.23,89.71,103525.0,84.8249,85.4045,84.7869,85.243,103525.0
2021-08-12 10:00:00,89.68,89.91,89.52,89.69,64185.0,85.2145,85.433,85.0624,85.224,64185.0
2021-08-12 10:30:00,89.66,89.71,89.12,89.18,115311.0,85.1955,85.243,84.6823,84.7394,115311.0
2021-08-12 11:00:00,89.21,89.26,88.7,88.7,125136.0,84.7679,84.8154,84.2833,84.2833,125136.0
2021-08-12 11:30:00,88.71,89.0,88.71,88.72,146534.0,84.2928,84.5683,84.2928,84.3023,146534.0
2021-08-12 12:00:00,88.7,89.17,88.7,88.99,114631.0,84.2833,84.7299,84.2833,84.5588,114631.0
2021-08-12 12:30:00,89.04,89.37,89.03,89.06,53070.0,84.6063,84.9199,84.5968,84.6253,53070.0
2021-08-12 13:00:00,89.06,89.21,88.93,89.12,81525.0,84.6253,84.7679,84.5018,84.6823,81525.0
2021-08-12 13:30:00,89.12,89.19,89.04,89.08,60745.0,84.6823,84.7489,84.6063,84.6443,60745.0
2021-08-12 14:00:00,89.1,89.24,89.06,89.16,42460.0,84.6633,84.7964,84.6253,84.7204,42460.0
2021-08-12 14:30:00,89.17,89.31,89.12,89.27,97148.0,84.7299,84.8629,84.6823,84.8249,97148.0
2021-08-12 15:00:00,89.28,89.36,89.17,89.31,86819.0,84.8344,84.9104,84.7299,84.8629,86819.0
2021-08-12 15:30:00,89.32,89.53,89.27,89.47,210460.0,84.8724,85.0719,84.8249,85.0149,210460.0
2021-08-13 09:30:00,89.62,89.63,88.75,88.8,147214.0,85.1574,85.1669,84.3308,84.3783,147214.0
2021-08-13 10:00:00,88.86,89.17,88.78,88.99,81226.0,84.4353,84.7299,84.3593,84.5588,81226.0
2021-08-13 10:30:00,88.95,89.59,88.94,89.41,63235.0,84.5208,85.1289,84.5113,84.9579,63235.0
2021-08-13 11:00:00,89.4,89.47,89.03,89.27,81770.0,84.9484,85.0149,84.5968,84.8249,81770.0
2021-08-13 11:30:00,89.27,89.28,89.05,89.06,45362.0,84.8249,84.8344,84.6158,84.6253,45362.0
2021-08-13 12:00:00,89.02,89.12,88.93,89.05,39654.0,84.5873,84.6823,84.5018,84.6158,39654.0
2021-08-13 12:30:00,89.07,89.07,88.83,88.96,46404.0,84.6348,84.6348,84.4068,84.5303,46404.0
2021-08-13 13:00:00,88.96,89.08,88.89,89.01,55003.0,84.5303,84.6443,84.4638,84.5778,55003.0
2021-08-13 13:30:00,89.02,89.15,88.96,89.0,38272.0,84.5873,84.7108,84.5303,84.5683,38272.0
2021-08-13 14:00:00,89.0,89.05,88.88,88.91,51718.0,84.5683,84.6158,84.4543,84.4828,51718.0
2021-08-13 14:30:00,88.92,88.96,88.62,88.62,65686.0,84.4923,84.5303,84.2072,84.2072,65686.0
2021-08-13 15:00:00,88.62,88.82,88.6,88.76,100465.0,84.2072,84.3973,84.1882,84.3403,100465.0
2021-08-13 15:30:00,88.76,88.76,88.48,88.68,264784.0,84.3403,84.3403,84.0742,84.2643,264784.0
2021-08-16 09:30:00,88.38,89.02,87.72,88.8,91108.0,83.9792,84.5873,83.3521,84.3783,91108.0
2021-08-16 10:00:00,88.78,88.82,88.48,88.76,45268.0,84.3593,84.3973,84.0742,84.3403,45268.0
2021-08-16 10:30:00,88.8,89.39,88.74,89.06,56710.0,84.3783,84.9389,84.3213,84.6253,56710.0
2021-08-16 11:00:00,89.09,89.14,88.75,89.07,44204.0,84.6538,84.7013,84.3308,84.6348,44204.0
2021-08-16 11:30:00,89.04,89.26,89.0,89.21,50218.0,84.6063,84.8154,84.5683,84.7679,50218.0
2021-08-16 12:00:00,89.25,89.25,89.01,89.09,34789.0,84.8059,84.8059,84.5778,84.6538,34789.0
2021-08-16 12:30:00,89.08,89.3,89.06,89.3,41632.0,84.6443,84.8534,84.6253,84.8534,41632.0
2021-08-16 13:00:00,89.28,89.42,89.24,89.42,36924.0,84.8344,84.9674,84.7964,84.9674,36924.0
2021-08-16 13:30:00,89.38,89.41,89.09,89.16,31864.0,84.9294,84.9579,84.6538,84.7204,31864.0
2021-08-16 14:00:00,89.17,89.26,89.04,89.06,34319.0,84.7299,84.8154,84.6063,84.6253,34319.0
2021-08-16 14:30:00,89.08,89.2,88.99,88.99,28918.0,84.6443,84.7584,84.5588,84.5588,28918.0
2021-08-16 15:00:00,88.98,89.09,88.9,88.95,48280.0,84.5493,84.6538,84.4733,84.5208,48280.0
2021-08-16 15:30:00,88.93,89.22,88.92,89.05,180184.0,84.5018,84.7774,84.4923,84.6158,180184.0
2021-08-17 09:30:00,89.47,90.12,89.22,89.86,177449.0,85.0149,85.6325,84.7774,85.3855,177449.0
2021-08-17 10:00:00,89.83,89.96,89.39,89.59,139521.0,85.357,85.4805,84.9389,85.1289,139521.0
2021-08-17 10:30:00,89.57,89.6,89.32,89.49,62882.0,85.1099,85.1384,84.8724,85.0339,62882.0
2021-08-17 11:00:00,89.5,89.87,89.41,89.85,77191.0,85.0434,85.395,84.9579,85.376,77191.0
2021-08-17 11:30:00,89.83,89.87,89.57,89.6,64239.0,85.357,85.395,85.1099,85.1384,64239.0
2021-08-17 12:00:00,89.59,89.75,89.47,89.72,48129.0,85.1289,85.281,85.0149,85.2525,48129.0
2021-08-17 12:30:00,89.71,89.72,89.15,89.31,62591.0,85.243,85.2525,84.7108,84.8629,62591.0
2021-08-17 13:00:00,89.29,89.52,89.23,89.46,33826.0,84.8439,85.0624,84.7869,85.0054,33826.0
2021-08-17 13:30:00,89.48,89.49,89.17,89.2,35937.0,85.0244,85.0339,84.7299,84.7584,35937.0
2021-08-17 14:00:00,89.22,89.25,88.99,88.99,36505.0,84.7774,84.8059,84.5588,84.5588,36505.0
2021-08-17 14:30:00,88.98,89.02,88.72,89.01,64812.0,84.5493,84.5873,84.3023,84.5778,64812.0
2021-08-17 15:00:00,89.0,89.3,88.99,89.29,50867.0,84.5683,84.8534,84.5588,84.8439,50867.0
2021-08-17 15:30:00,89.3,89.55,89.21,89.4,182534.0,84.8534,85.0909,84.7679,84.9484,182534.0
2021-08-18 09:30:00,89.39,90.4,89.39,90.05,192978.0,84.9389,85.8986,84.9389,85.566,192978.0
2021-08-18 10:00:00,90.08,90.49,89.99,90.46,102926.0,85.5945,85.9841,85.509,85.9556,102926.0
2021-08-18 10:30:00,90.5,90.68,90.14,90.4,80875.0,85.9936,86.1647,85.6516,85.8986,80875.0
2021-08-18 11:00:00,90.4,90.53,90.35,90.42,72597.0,85.8986,86.0221,85.8511,85.9176,72597.0
2021-08-18 11:30:00,90.43,90.56,90.42,90.5,75986.0,85.9271,86.0506,85.9176,85.9936,75986.0
2021-08-18 12:00:00,90.48,90.59,90.44,90.47,53287.0,85.9746,86.0791,85.9366,85.9651,53287.0
2021-08-18 12:30:00,90.45,90.54,90.38,90.54,110168.0,85.9461,86.0316,85.8796,86.0316,110168.0
2021-08-18 13:00:00,90.54,90.61,90.43,90.59,63153.0,86.0316,86.0981,85.9271,86.0791,63153.0
2021-08-18 13:30:00,90.59,90.73,90.49,90.66,82445.0,86.0791,86.2122,85.9841,86.1457,82445.0
2021-08-18 14:00:00,90.66,90.83,90.49,90.77,94367.0,86.1457,86.3072,85.9841,86.2502,94367.0
2021-08-18 14:30:00,90.77,90.86,90.64,90.79,50910.0,86.2502,86.3357,86.1267,86.2692,50910.0
2021-08-18 15:00:00,90.79,90.95,90.7,90.72,105854.0,86.2692,86.4212,86.1837,86.2027,105854.0
2021-08-18 15:30:00,90.72,90.83,90.62,90.71,372308.0,86.2027,86.3072,86.1077,86.1932,372308.0
2021-08-19 09:30:00,90.71,91.73,90.44,91.55,183163.0,86.1932,87.1624,85.9366,86.9913,183163.0
2021-08-19 10:00:00,91.57,92.46,91.55,92.19,173830.0,87.0103,87.856,86.9913,87.5995,173830.0
2021-08-19 10:30:00,92.21,92.21,91.81,92.01,147773.0,87.6185,87.6185,87.2384,87.4284,147773.0
2021-08-19 11:00:00,91.97,92.19,91.74,92.0,90178.0,87.3904,87.5995,87.1719,87.4189,90178.0
2021-08-19 11:30:00,92.01,92.3,91.79,92.25,46867.0,87.4284,87.704,87.2194,87.6565,46867.0
2021-08-19 12:00:00,92.27,92.44,92.23,92.3,145210.0,87.6755,87.837,87.6375,87.704,145210.0
2021-08-19 12:30:00,92.34,92.59,92.34,92.48,142166.0,87.742,87.9796,87.742,87.875,142166.0
2021-08-19 13:00:00,92.48,92.59,92.39,92.51,157802.0,87.875,87.9796,87.7895,87.9035,157802.0
2021-08-19 13:30:00,92.51,92.65,92.35,92.42,87853.0,87.9035,88.0366,87.7515,87.818,87853.0
2021-08-19 14:00:00,92.43,92.63,92.38,92.39,129993.0,87.8275,88.0176,87.78,87.7895,129993.0
2021-08-19 14:30:00,92.39,92.77,92.34,92.74,80247.0,87.7895,88.1506,87.742,88.1221,80247.0
2021-08-19 15:00:00,92.75,92.85,92.68,92.73,67799.0,88.1316,88.2266,88.0651,88.1126,67799.0
2021-08-19 15:30:00,92.72,92.76,92.16,92.51,384032.0,88.1031,88.1411,87.571,87.9035,384032.0
2021-08-20 09:30:00,92.85,94.89,92.64,94.63,311694.0,88.2266,90.165,88.0271,89.918,311694.0
2021-08-20 10:00:00,94.64,94.67,94.2,94.36,118787.0,89.9275,89.956,89.5094,89.6614,118787.0
2021-08-20 10:30:00,94.35,94.56,94.09,94.46,102557.0,89.6519,89.8515,89.4049,89.7564,102557.0
2021-08-20 11:00:00,94.44,94.51,94.15,94.18,124829.0,89.7374,89.804,89.4619,89.4904,124829.0
2021-08-20 11:30:00,94.18,94.42,94.11,94.39,91253.0,89.4904,89.7184,89.4239,89.6899,91253.0
2021-08-20 12:00:00,94.41,94.54,94.25,94.47,64264.0,89.7089,89.8325,89.5569,89.7659,64264.0
2021-08-20 12:30:00,94.49,94.72,94.44,94.69,70997.0,89.7849,90.0035,89.7374,89.975,70997.0
2021-08-20 13:00:00,94.69,94.77,94.51,94.58,56349.0,89.975,90.051,89.804,89.8705,56349.0
2021-08-20 13:30:00,94.57,94.67,94.38,94.49,83599.0,89.861,89.956,89.6804,89.7849,83599.0
2021-08-20 14:00:00,94.52,94.76,94.43,94.49,61168.0,89.8135,90.0415,89.7279,89.7849,61168.0
2021-08-20 14:30:00,94.5,94.8,94.49,94.73,67346.0,89.7944,90.0795,89.7849,90.013,67346.0
2021-08-20 15:00:00,94.72,94.73,94.45,94.69,94247.0,90.0035,90.013,89.7469,89.975,94247.0
2021-08-20 15:30:00,94.7,94.78,94.61,94.64,369830.0,89.9845,90.0605,89.899,89.9275,369830.0
2021-08-23 09:30:00,94.41,94.6,93.81,93.81,282332.0,89.7089,89.8895,89.1388,89.1388,282332.0
2021-08-23 10:00:00,93.84,94.6,93.72,94.35,83721.0,89.1673,89.8895,89.0533,89.6519,83721.0
2021-08-23 10:30:00,94.35,94.37,94.15,94.23,49067.0,89.6519,89.6709,89.4619,89.5379,49067.0
2021-08-23 11:00:00,94.24,94.35,93.75,93.81,52522.0,89.5474,89.6519,89.0818,89.1388,52522.0
2021-08-23 11:30:00,93.82,94.19,93.8,94.13,75569.0,89.1483,89.4999,89.1293,89.4429,75569.0
2021-08-23 12:00:00,94.13,94.46,94.1,94.46,52057.0,89.4429,89.7564,89.4144,89.7564,52057.0
2021-08-23 12:30:00,94.45,94.67,94.43,94.64,62211.0,89.7469,89.956,89.7279,89.9275,62211.0
2021-08-23 13:00:00,94.61,94.78,94.55,94.58,62975.0,89.899,90.0605,89.842,89.8705,62975.0
2021-08-23 13:30:00,94.56,94.68,94.39,94.45,73338.0,89.8515,89.9655,89.6899,89.7469,73338.0
2021-08-23 14:00:00,94.45,94.6,94.42,94.59,57604.0,89.7469,89.8895,89.7184,89.88,57604.0
2021-08-23 14:30:00,94.59,94.71,94.56,94.64,45660.0,89.88,89.994,89.8515,89.9275,45660.0
2021-08-23 15:00:00,94.64,94.69,94.56,94.65,62665.0,89.9275,89.975,89.8515,89.937,62665.0
2021-08-23 15:30:00,94.67,94.95,94.59,94.86,310475.0,89.956,90.222,89.88,90.1365,310475.0
2021-08-24 09:30:00,94.99,95.25,94.09,94.5,225764.0,90.26,90.5071,89.4049,89.7944,225764.0
2021-08-24 10:00:00,94.5,94.61,94.17,94.41,225653.0,89.7944,89.899,89.4809,89.7089,225653.0
2021-08-24 10:30:00,94.4,94.68,94.39,94.45,107954.0,89.6994,89.9655,89.6899,89.7469,107954.0
2021-08-24 11:00:00,94.46,94.46,94.25,94.41,67843.0,89.7564,89.7564,89.5569,89.7089,67843.0
2021-08-24 11:30:00,94.4,94.48,94.13,94.48,68110.0,89.6994,89.7754,89.4429,89.7754,68110.0
2021-08-24 12:00:00,94.47,94.5,94.35,94.45,46560.0,89.7659,89.7944,89.6519,89.7469,46560.0
2021-08-24 12:30:00,94.45,94.45,94.21,94.4,75832.0,89.7469,89.7469,89.5189,89.6994,75832.0
2021-08-24 13:00:00,94.4,94.58,94.26,94.48,74539.0,89.6994,89.8705,89.5664,89.7754,74539.0
2021-08-24 13:30:00,94.47,94.51,94.35,94.4,52498.0,89.7659,89.804,89.6519,89.6994,52498.0
2021-08-24 14:00:00,94.41,94.49,94.21,94.27,65731.0,89.7089,89.7849,89.5189,89.5759,65731.0
2021-08-24 14:30:00,94.26,94.45,94.25,94.45,51541.0,89.5664,89.7469,89.5569,89.7469,51541.0
2021-08-24 15:00:00,94.46,94.54,94.41,94.45,48844.0,89.7564,89.8325,89.7089,89.7469,48844.0
2021-08-24 15:30:00,94.45,94.52,94.2,94.51,248898.0,89.7469,89.8135,89.5094,89.804,248898.0
2021-08-25 09:30:00,94.09,94.52,93.89,94.49,141463.0,89.4049,89.8135,89.2148,89.7849,141463.0
2021-08-25 10:00:00,94.57,94.83,94.45,94.67,67372.0,89.861,90.108,89.7469,89.956,67372.0
2021-08-25 10:30:00,94.67,94.96,94.52,94.85,56350.0,89.956,90.2315,89.8135,90.127,56350.0
2021-08-25 11:00:00,94.86,95.0,94.4,94.45,104729.0,90.1365,90.2696,89.6994,89.7469,104729.0
2021-08-25 11:30:00,94.45,94.58,94.31,94.45,62944.0,89.7469,89.8705,89.6139,89.7469,62944.0
2021-08-25 12:00:00,94.45,94.55,94.29,94.54,95252.0,89.7469,89.842,89.5949,89.8325,95252.0
2021-08-25 12:30:00,94.53,94.55,94.4,94.42,46732.0,89.823,89.842,89.6994,89.7184,46732.0
2021-08-25 13:00:00,94.43,94.58,94.42,94.48,45281.0,89.7279,89.8705,89.7184,89.7754,45281.0
2021-08-25 13:30:00,94.48,94.7,94.48,94.5,76801.0,89.7754,89.9845,89.7754,89.7944,76801.0
2021-08-25 14:00:00,94.51,94.73,94.51,94.71,56903.0,89.804,90.013,89.804,89.994,56903.0
2021-08-25 14:30:00,94.71,94.73,94.57,94.63,44261.0,89.994,90.013,89.861,89.918,44261.0
2021-08-25 15:00:00,94.63,94.71,94.6,94.63,65211.0,89.918,89.994,89.8895,89.918,65211.0
2021-08-25 15:30:00,94.64,94.79,94.49,94.64,193760.0,89.9275,90.07,89.7849,89.9275,193760.0
2021-08-26 09:30:00,94.57,94.7,94.03,94.43,77672.0,89.861,89.9845,89.3479,89.7279,77672.0
2021-08-26 10:00:00,94.43,94.64,94.11,94.16,41933.0,89.7279,89.9275,89.4239,89.4714,41933.0
2021-08-26 10:30:00,94.16,94.56,93.96,94.36,85073.0,89.4714,89.8515,89.2813,89.6614,85073.0
2021-08-26 11:00:00,94.35,94.55,94.24,94.25,46884.0,89.6519,89.842,89.5474,89.5569,46884.0
2021-08-26 11:30:00,94.26,94.61,94.26,94.51,33517.0,89.5664,89.899,89.5664,89.804,33517.0
2021-08-26 12:00:00,94.51,94.55,94.36,94.38,33805.0,89.804,89.842,89.6614,89.6804,33805.0
2021-08-26 12:30:00,94.37,94.38,94.23,94.31,50873.0,89.6709,89.6804,89.5379,89.6139,50873.0
2021-08-26 13:00:00,94.31,94.33,94.0,94.1,68813.0,89.6139,89.6329,89.3193,89.4144,68813.0
2021-08-26 13:30:00,94.11,94.23,94.1,94.19,40776.0,89.4239,89.5379,89.4144,89.4999,40776.0
2021-08-26 14:00:00,94.19,94.22,94.06,94.19,77675.0,89.4999,89.5284,89.3764,89.4999,77675.0
2021-08-26 14:30:00,94.19,94.36,94.17,94.26,38534.0,89.4999,89.6614,89.4809,89.5664,38534.0
2021-08-26 15:00:00,94.27,94.34,94.21,94.26,45267.0,89.5759,89.6424,89.5189,89.5664,45267.0
2021-08-26 15:30:00,94.26,94.37,94.21,94.32,112449.0,89.5664,89.6709,89.5189,89.6234,112449.0
2021-08-27 09:30:00,94.31,94.9,94.16,94.4,75098.0,89.6139,90.1745,89.4714,89.6994,75098.0
2021-08-27 10:00:00,94.32,94.78,94.22,94.67,25360.0,89.6234,90.0605,89.5284,89.956,25360.0
2021-08-27 10:30:00,94.63,94.71,94.43,94.44,41319.0,89.918,89.994,89.7279,89.7374,41319.0
2021-08-27 11:00:00,94.42,94.77,94.41,94.73,63730.0,89.7184,90.051,89.7089,90.013,63730.0
2021-08-27 11:30:00,94.75,94.78,94.55,94.59,29891.0,90.032,90.0605,89.842,89.88,29891.0
2021-08-27 12:00:00,94.58,94.63,94.41,94.5,41275.0,89.8705,89.918,89.7089,89.7944,41275.0
2021-08-27 12:30:00,94.5,94.57,94.39,94.45,32239.0,89.7944,89.861,89.6899,89.7469,32239.0
2021-08-27 13:00:00,94.45,94.55,94.31,94.38,57994.0,89.7469,89.842,89.6139,89.6804,57994.0
2021-08-27 13:30:00,94.37,94.5,94.23,94.47,121767.0,89.6709,89.7944,89.5379,89.7659,121767.0
2021-08-27 14:00:00,94.43,94.48,94.38,94.47,44809.0,89.7279,89.7754,89.6804,89.7659,44809.0
2021-08-27 14:30:00,94.46,94.59,94.43,94.51,26277.0,89.7564,89.88,89.7279,89.804,26277.0
2021-08-27 15:00:00,94.49,94.64,94.49,94.59,29864.0,89.7849,89.9275,89.7849,89.88,29864.0
2021-08-27 15:30:00,94.57,94.62,94.36,94.37,144409.0,89.861,89.9085,89.6614,89.6709,144409.0
2021-08-30 09:30:00,94.68,95.53,94.59,95.32,122842.0,89.9655,90.7732,89.88,90.5736,122842.0
2021-08-30 10:00:00,95.36,95.87,95.33,95.84,40281.0,90.6116,91.0962,90.5831,91.0677,40281.0
2021-08-30 10:30:00,95.86,96.18,95.75,95.87,86708.0,91.0867,91.3908,90.9822,91.0962,86708.0
2021-08-30 11:00:00,95.87,96.01,95.56,95.59,43986.0,91.0962,91.2293,90.8017,90.8302,43986.0
2021-08-30 11:30:00,95.58,95.65,95.42,95.48,51135.0,90.8207,90.8872,90.6686,90.7257,51135.0
2021-08-30 12:00:00,95.5,95.67,95.48,95.63,64579.0,90.7447,90.9062,90.7257,90.8682,64579.0
2021-08-30 12:30:00,95.66,95.81,95.63,95.81,22058.0,90.8967,91.0392,90.8682,91.0392,22058.0
2021-08-30 13:00:00,95.8,95.97,95.75,95.81,30089.0,91.0297,91.1913,90.9822,91.0392,30089.0
2021-08-30 13:30:00,95.84,95.86,95.66,95.7,35499.0,91.0677,91.0867,90.8967,90.9347,35499.0
2021-08-30 14:00:00,95.68,95.79,95.62,95.73,50168.0,90.9157,91.0202,90.8587,90.9632,50168.0
2021-08-30 14:30:00,95.73,96.0,95.67,95.98,64012.0,90.9632,91.2198,90.9062,91.2008,64012.0
2021-08-30 15:00:00,95.98,95.99,95.77,95.79,62674.0,91.2008,91.2103,91.0012,91.0202,62674.0
2021-08-30 15:30:00,95.79,95.8,95.59,95.7,172368.0,91.0202,91.0297,90.8302,90.9347,172368.0
2021-08-31 09:30:00,95.78,95.97,95.09,95.88,69317.0,91.2004,91.3813,90.5434,91.2956,69317.0
2021-08-31 10:00:00,95.89,95.89,95.36,95.51,37200.0,91.3051,91.3051,90.8005,90.9433,37200.0
2021-08-31 10:30:00,95.55,95.81,95.41,95.78,38891.0,90.9814,91.229,90.8481,91.2004,38891.0
2021-08-31 11:00:00,95.78,95.95,95.59,95.78,37233.0,91.2004,91.3623,91.0195,91.2004,37233.0
2021-08-31 11:30:00,95.76,95.78,95.56,95.7,36096.0,91.1814,91.2004,90.9909,91.1242,36096.0
2021-08-31 12:00:00,95.7,95.76,95.62,95.74,24022.0,91.1242,91.1814,91.048,91.1623,24022.0
2021-08-31 12:30:00,95.75,95.8,95.63,95.76,41542.0,91.1718,91.2194,91.0576,91.1814,41542.0
2021-08-31 13:00:00,95.76,95.76,95.64,95.65,39042.0,91.1814,91.1814,91.0671,91.0766,39042.0
2021-08-31 13:30:00,95.64,95.65,95.52,95.63,53588.0,91.0671,91.0766,90.9528,91.0576,53588.0
2021-08-31 14:00:00,95.62,95.73,95.52,95.64,52126.0,91.048,91.1528,90.9528,91.0671,52126.0
2021-08-31 14:30:00,95.65,95.84,95.6,95.82,67296.0,91.0766,91.2575,91.029,91.2385,67296.0
2021-08-31 15:00:00,95.83,95.93,95.79,95.83,57489.0,91.248,91.3432,91.2099,91.248,57489.0
2021-08-31 15:30:00,95.84,96.23,95.81,95.99,264574.0,91.2575,91.6289,91.229,91.4004,264574.0
2021-09-01 09:30:00,95.19,95.94,94.44,95.92,171374.0,90.6386,91.3527,89.9245,91.3337,171374.0
2021-09-01 10:00:00,95.92,96.31,95.78,95.82,83657.0,91.3337,91.7051,91.2004,91.2385,83657.0
2021-09-01 10:30:00,95.83,96.18,95.76,96.08,57422.0,91.248,91.5813,91.1814,91.4861,57422.0
2021-09-01 11:00:00,96.07,96.33,96.05,96.33,42989.0,91.4765,91.7241,91.4575,91.7241,42989.0
2021-09-01 11:30:00,96.34,96.42,96.25,96.36,44583.0,91.7336,91.8098,91.6479,91.7527,44583.0
2021-09-01 12:00:00,96.37,96.57,96.3,96.55,41006.0,91.7622,91.9526,91.6955,91.9336,41006.0
2021-09-01 12:30:00,96.56,96.67,96.54,96.59,32881.0,91.9431,92.0478,91.9241,91.9717,32881.0
2021-09-01 13:00:00,96.6,96.6,96.21,96.24,50056.0,91.9812,91.9812,91.6098,91.6384,50056.0
2021-09-01 13:30:00,96.24,96.52,96.17,96.52,92901.0,91.6384,91.905,91.5717,91.905,92901.0
2021-09-01 14:00:00,96.54,96.72,96.53,96.64,29405.0,91.9241,92.0955,91.9145,92.0193,29405.0
2021-09-01 14:30:00,96.65,96.78,96.57,96.69,29647.0,92.0288,92.1526,91.9526,92.0669,29647.0
2021-09-01 15:00:00,96.69,96.84,96.61,96.8,41430.0,92.0669,92.2097,91.9907,92.1716,41430.0
2021-09-01 15:30:00,96.8,96.82,96.54,96.67,131619.0,92.1716,92.1907,91.9241,92.0478,131619.0
2021-09-02 09:30:00,97.0,97.46,96.66,97.11,76172.0,92.3621,92.8001,92.0383,92.4668,76172.0
2021-09-02 10:00:00,97.12,97.17,96.76,97.03,55749.0,92.4763,92.5239,92.1335,92.3906,55749.0
2021-09-02 10:30:00,96.99,97.12,96.93,97.09,103388.0,92.3525,92.4763,92.2954,92.4478,103388.0
2021-09-02 11:00:00,97.12,97.12,96.92,97.05,63918.0,92.4763,92.4763,92.2859,92.4097,63918.0
2021-09-02 11:30:00,97.06,97.46,97.03,97.29,37863.0,92.4192,92.8001,92.3906,92.6382,37863.0
2021-09-02 12:00:00,97.27,97.69,97.19,97.58,64325.0,92.6192,93.0191,92.543,92.9143,64325.0
2021-09-02 12:30:00,97.57,97.73,97.28,97.29,161777.0,92.9048,93.0572,92.6287,92.6382,161777.0
2021-09-02 13:00:00,97.29,97.52,97.29,97.35,58303.0,92.6382,92.8572,92.6382,92.6953,58303.0
2021-09-02 13:30:00,97.36,97.59,97.29,97.4,92722.0,92.7049,92.9239,92.6382,92.7429,92722.0
2021-09-02 14:00:00,97.38,97.59,97.29,97.48,64017.0,92.7239,92.9239,92.6382,92.8191,64017.0
2021-09-02 14:30:00,97.43,97.64,97.28,97.44,132560.0,92.7715,92.9715,92.6287,92.781,132560.0
2021-09-02 15:00:00,97.45,97.58,97.43,97.49,76581.0,92.7905,92.9143,92.7715,92.8286,76581.0
2021-09-02 15:30:00,97.5,97.85,97.48,97.8,285258.0,92.8382,93.1714,92.8191,93.1238,285258.0
2021-09-03 09:30:00,97.7,98.09,97.36,97.65,90057.0,93.0286,93.3999,92.7049,92.981,90057.0
2021-09-03 10:00:00,97.69,97.69,97.28,97.51,46250.0,93.0191,93.0191,92.6287,92.8477,46250.0
2021-09-03 10:30:00,97.43,97.57,97.31,97.39,100884.0,92.7715,92.9048,92.6572,92.7334,100884.0
2021-09-03 11:00:00,97.39,97.55,97.37,97.48,23901.0,92.7334,92.8858,92.7144,92.8191,23901.0
2021-09-03 11:30:00,97.52,97.57,97.44,97.54,22002.0,92.8572,92.9048,92.781,92.8762,22002.0
2021-09-03 12:00:00,97.55,97.61,97.47,97.56,18625.0,92.8858,92.9429,92.8096,92.8953,18625.0
2021-09-03 12:30:00,97.53,97.6,97.47,97.56,20825.0,92.8667,92.9334,92.8096,92.8953,20825.0
2021-09-03 13:00:00,97.55,97.64,97.54,97.61,40108.0,92.8858,92.9715,92.8762,92.9429,40108.0
2021-09-03 13:30:00,97.62,97.64,97.54,97.59,43884.0,92.9524,92.9715,92.8762,92.9239,43884.0
2021-09-03 14:00:00,97.59,97.67,97.57,97.61,27081.0,92.9239,93.0,92.9048,92.9429,27081.0
2021-09-03 14:30:00,97.63,97.64,97.47,97.47,43688.0,92.9619,92.9715,92.8096,92.8096,43688.0
2021-09-03 15:00:00,97.47,97.56,97.39,97.41,86722.0,92.8096,92.8953,92.7334,92.7525,86722.0
2021-09-03 15:30:00,97.41,97.51,97.29,97.4,285643.0,92.7525,92.8477,92.6382,92.7429,285643.0
2021-09-07 09:30:00,97.39,97.45,96.65,96.78,116319.0,92.7334,92.7905,92.0288,92.1526,116319.0
2021-09-07 10:00:00,96.73,96.84,96.22,96.73,296617.0,92.105,92.2097,91.6194,92.105,296617.0
2021-09-07 10:30:00,96.72,96.8,96.35,96.5,186930.0,92.0955,92.1716,91.7431,91.886,186930.0
2021-09-07 11:00:00,96.51,96.56,96.39,96.5,80041.0,91.8955,91.9431,91.7812,91.886,80041.0
2021-09-07 11:30:00,96.51,96.69,96.5,96.52,34436.0,91.8955,92.0669,91.886,91.905,34436.0
2021-09-07 12:00:00,96.51,96.71,96.49,96.64,23240.0,91.8955,92.0859,91.8764,92.0193,23240.0
2021-09-07 12:30:00,96.64,96.85,96.56,96.85,36979.0,92.0193,92.2192,91.9431,92.2192,36979.0
2021-09-07 13:00:00,96.85,97.14,96.85,96.97,34649.0,92.2192,92.4954,92.2192,92.3335,34649.0
2021-09-07 13:30:00,96.95,97.13,96.95,97.09,33846.0,92.3145,92.4858,92.3145,92.4478,33846.0
2021-09-07 14:00:00,97.09,97.23,97.03,97.04,36402.0,92.4478,92.5811,92.3906,92.4002,36402.0
2021-09-07 14:30:00,97.03,97.09,96.93,97.0,48036.0,92.3906,92.4478,92.2954,92.3621,48036.0
2021-09-07 15:00:00,96.99,97.11,96.92,97.04,50103.0,92.3525,92.4668,92.2859,92.4002,50103.0
2021-09-07 15:30:00,97.04,97.14,96.78,96.92,226645.0,92.4002,92.4954,92.1526,92.2859,226645.0
2021-09-08 09:30:00,96.69,97.23,96.52,96.92,72959.0,92.0669,92.5811,91.905,92.2859,72959.0
2021-09-08 10:00:00,96.93,97.17,96.9,96.98,116667.0,92.2954,92.5239,92.2668,92.343,116667.0
2021-09-08 10:30:00,97.0,97.09,96.69,96.99,130751.0,92.3621,92.4478,92.0669,92.3525,130751.0
2021-09-08 11:00:00,97.0,97.23,96.76,96.89,193561.0,92.3621,92.5811,92.1335,92.2573,193561.0
2021-09-08 11:30:00,96.86,96.94,96.69,96.88,130149.0,92.2288,92.3049,92.0669,92.2478,130149.0
2021-09-08 12:00:00,96.87,96.95,96.83,96.86,68695.0,92.2383,92.3145,92.2002,92.2288,68695.0
2021-09-08 12:30:00,96.86,96.94,96.85,96.87,45224.0,92.2288,92.3049,92.2192,92.2383,45224.0
2021-09-08 13:00:00,96.88,96.93,96.85,96.89,52273.0,92.2478,92.2954,92.2192,92.2573,52273.0
2021-09-08 13:30:00,96.9,96.97,96.8,96.82,108305.0,92.2668,92.3335,92.1716,92.1907,108305.0
2021-09-08 14:00:00,96.82,96.87,96.79,96.86,113271.0,92.1907,92.2383,92.1621,92.2288,113271.0
2021-09-08 14:30:00,96.85,96.95,96.82,96.88,108022.0,92.2192,92.3145,92.1907,92.2478,108022.0
2021-09-08 15:00:00,96.87,96.88,96.67,96.77,207503.0,92.2383,92.2478,92.0478,92.1431,207503.0
2021-09-08 15:30:00,96.77,96.84,96.66,96.67,395917.0,92.1431,92.2097,92.0383,92.0478,395917.0
2021-09-09 09:30:00,95.8,95.88,94.9,95.13,401588.0,91.2194,91.2956,90.3625,90.5815,401588.0
2021-09-09 10:00:00,95.11,95.46,94.86,95.17,243754.0,90.5624,90.8957,90.3244,90.6196,243754.0
2021-09-09 10:30:00,95.16,95.3,95.1,95.14,96125.0,90.61,90.7433,90.5529,90.591,96125.0
2021-09-09 11:00:00,95.12,95.41,95.03,95.34,79119.0,90.572,90.8481,90.4863,90.7814,79119.0
2021-09-09 11:30:00,95.34,95.66,95.32,95.51,44254.0,90.7814,91.0861,90.7624,90.9433,44254.0
2021-09-09 12:00:00,95.51,95.57,95.33,95.55,48279.0,90.9433,91.0004,90.7719,90.9814,48279.0
2021-09-09 12:30:00,95.57,95.98,95.48,95.91,92703.0,91.0004,91.3908,90.9147,91.3242,92703.0
2021-09-09 13:00:00,95.93,96.36,95.92,96.2,64474.0,91.3432,91.7527,91.3337,91.6003,64474.0
2021-09-09 13:30:00,96.2,96.34,96.06,96.17,86729.0,91.6003,91.7336,91.467,91.5717,86729.0
2021-09-09 14:00:00,96.18,96.18,95.9,95.91,74382.0,91.5813,91.5813,91.3147,91.3242,74382.0
2021-09-09 14:30:00,95.9,95.97,95.66,95.69,60593.0,91.3147,91.3813,91.0861,91.1147,60593.0
2021-09-09 15:00:00,95.71,95.84,95.54,95.57,104802.0,91.1337,91.2575,90.9719,91.0004,104802.0
2021-09-09 15:30:00,95.54,95.65,95.42,95.47,488090.0,90.9719,91.0766,90.8576,90.9052,488090.0
2021-09-10 09:30:00,95.36,95.71,95.02,95.13,205211.0,90.8005,91.1337,90.4767,90.5815,205211.0
2021-09-10 10:00:00,95.15,95.25,94.94,95.11,170647.0,90.6005,90.6957,90.4006,90.5624,170647.0
2021-09-10 10:30:00,95.06,95.16,94.61,94.95,157990.0,90.5148,90.61,90.0863,90.4101,157990.0
2021-09-10 11:00:00,94.95,95.11,94.85,95.08,113040.0,90.4101,90.5624,90.3149,90.5339,113040.0
2021-09-10 11:30:00,95.09,95.12,94.93,94.97,35395.0,90.5434,90.572,90.391,90.4291,35395.0
2021-09-10 12:00:00,94.95,95.17,94.92,95.16,36649.0,90.4101,90.6196,90.3815,90.61,36649.0
2021-09-10 12:30:00,95.16,95.39,95.13,95.21,52108.0,90.61,90.829,90.5815,90.6577,52108.0
2021-09-10 13:00:00,95.19,95.27,95.0,95.0,45005.0,90.6386,90.7148,90.4577,90.4577,45005.0
2021-09-10 13:30:00,94.99,95.17,94.97,95.03,75695.0,90.4482,90.6196,90.4291,90.4863,75695.0
2021-09-10 14:00:00,95.03,95.15,94.95,95.13,179535.0,90.4863,90.6005,90.4101,90.5815,179535.0
2021-09-10 14:30:00,95.12,95.35,95.11,95.31,92037.0,90.572,90.791,90.5624,90.7529,92037.0
2021-09-10 15:00:00,95.31,95.47,95.29,95.43,61282.0,90.7529,90.9052,90.7338,90.8671,61282.0
2021-09-10 15:30:00,95.43,95.43,94.8,94.83,225001.0,90.8671,90.8671,90.2673,90.2958,225001.0
2021-09-13 09:30:00,95.22,95.44,94.55,94.8,86228.0,90.6672,90.8767,90.0292,90.2673,86228.0
2021-09-13 10:00:00,94.8,94.93,94.08,94.21,71394.0,90.2673,90.391,89.5817,89.7055,71394.0
2021-09-13 10:30:00,94.24,94.91,94.24,94.62,61350.0,89.734,90.372,89.734,90.0959,61350.0
2021-09-13 11:00:00,94.6,94.61,94.38,94.48,113216.0,90.0768,90.0863,89.8673,89.9626,113216.0
2021-09-13 11:30:00,94.48,94.55,94.27,94.27,89657.0,89.9626,90.0292,89.7626,89.7626,89657.0
2021-09-13 12:00:00,94.31,94.32,93.94,94.24,55339.0,89.8007,89.8102,89.4484,89.734,55339.0
2021-09-13 12:30:00,94.22,94.32,93.95,94.09,187095.0,89.715,89.8102,89.4579,89.5912,187095.0
2021-09-13 13:00:00,94.09,94.12,93.94,94.06,53633.0,89.5912,89.6198,89.4484,89.5626,53633.0
2021-09-13 13:30:00,94.06,94.09,93.86,94.07,181696.0,89.5626,89.5912,89.3722,89.5722,181696.0
2021-09-13 14:00:00,94.07,94.23,93.97,94.12,170030.0,89.5722,89.7245,89.4769,89.6198,170030.0
2021-09-13 14:30:00,94.09,94.27,94.03,94.19,92198.0,89.5912,89.7626,89.5341,89.6864,92198.0
2021-09-13 15:00:00,94.19,94.27,94.07,94.25,59673.0,89.6864,89.7626,89.5722,89.7436,59673.0
2021-09-13 15:30:00,94.22,94.31,94.04,94.08,272344.0,89.715,89.8007,89.5436,89.5817,272344.0
2021-09-14 09:30:00,94.03,94.3,92.6,92.84,129403.0,89.5341,89.7912,88.1724,88.401,129403.0
2021-09-14 10:00:00,92.86,92.95,92.44,92.8,149423.0,88.42,88.5057,88.0201,88.3629,149423.0
2021-09-14 10:30:00,92.81,92.92,92.35,92.35,287376.0,88.3724,88.4771,87.9344,87.9344,287376.0
2021-09-14 11:00:00,92.38,92.72,92.26,92.65,56553.0,87.963,88.2867,87.8487,88.2201,56553.0
2021-09-14 11:30:00,92.66,92.89,92.61,92.88,67736.0,88.2296,88.4486,88.182,88.4391,67736.0
2021-09-14 12:00:00,92.89,93.05,92.59,92.61,49854.0,88.4486,88.6009,88.1629,88.182,49854.0
2021-09-14 12:30:00,92.61,92.81,92.44,92.54,90140.0,88.182,88.3724,88.0201,88.1153,90140.0
2021-09-14 13:00:00,92.52,92.58,92.33,92.47,60796.0,88.0963,88.1534,87.9154,88.0487,60796.0
2021-09-14 13:30:00,92.48,92.77,92.43,92.76,71981.0,88.0582,88.3343,88.0106,88.3248,71981.0
2021-09-14 14:00:00,92.75,93.02,92.64,92.72,90654.0,88.3153,88.5724,88.2105,88.2867,90654.0
2021-09-14 14:30:00,92.71,92.75,92.42,92.51,127805.0,88.2772,88.3153,88.0011,88.0867,127805.0
2021-09-14 15:00:00,92.51,92.69,92.46,92.52,216830.0,88.0867,88.2581,88.0391,88.0963,216830.0
2021-09-14 15:30:00,92.52,92.72,92.5,92.62,363917.0,88.0963,88.2867,88.0772,88.1915,363917.0
2021-09-15 09:30:00,92.59,93.13,92.45,93.07,106874.0,88.1629,88.6771,88.0296,88.62,106874.0
2021-09-15 10:00:00,93.07,93.2,92.98,93.09,94281.0,88.62,88.7438,88.5343,88.639,94281.0
2021-09-15 10:30:00,93.1,93.27,93.06,93.2,54729.0,88.6485,88.8104,88.6105,88.7438,54729.0
2021-09-15 11:00:00,93.2,93.73,93.15,93.7,71460.0,88.7438,89.2484,88.6961,89.2198,71460.0
2021-09-15 11:30:00,93.7,94.07,93.47,93.57,68281.0,89.2198,89.5722,89.0008,89.0961,68281.0
2021-09-15 12:00:00,93.56,93.64,93.48,93.53,38697.0,89.0865,89.1627,89.0104,89.058,38697.0
2021-09-15 12:30:00,93.54,93.61,93.36,93.5,40344.0,89.0675,89.1342,88.8961,89.0294,40344.0
2021-09-15 13:00:00,93.5,93.78,93.48,93.77,45395.0,89.0294,89.296,89.0104,89.2865,45395.0
2021-09-15 13:30:00,93.79,93.82,93.5,93.51,43383.0,89.3055,89.3341,89.0294,89.0389,43383.0
2021-09-15 14:00:00,93.49,93.49,93.14,93.17,67759.0,89.0199,89.0199,88.6866,88.7152,67759.0
2021-09-15 14:30:00,93.16,93.26,92.96,93.26,66563.0,88.7057,88.8009,88.5152,88.8009,66563.0
2021-09-15 15:00:00,93.27,93.52,93.23,93.46,86914.0,88.8104,89.0485,88.7723,88.9913,86914.0
2021-09-15 15:30:00,93.47,93.59,93.2,93.23,276315.0,89.0008,89.1151,88.7438,88.7723,276315.0
2021-09-16 09:30:00,92.98,93.23,92.86,92.97,87646.0,88.5343,88.7723,88.42,88.5248,87646.0
2021-09-16 10:00:00,92.94,92.98,92.56,92.86,91236.0,88.4962,88.5343,88.1344,88.42,91236.0
2021-09-16 10:30:00,92.83,92.91,92.7,92.81,84612.0,88.3914,88.4676,88.2677,88.3724,84612.0
2021-09-16 11:00:00,92.79,93.07,92.75,93.07,86837.0,88.3534,88.62,88.3153,88.62,86837.0
2021-09-16 11:30:00,93.03,93.1,92.68,92.75,41118.0,88.5819,88.6485,88.2486,88.3153,41118.0
2021-09-16 12:00:00,92.77,92.87,92.7,92.79,41751.0,88.3343,88.4295,88.2677,88.3534,41751.0
2021-09-16 12:30:00,92.79,93.08,92.76,92.9,35575.0,88.3534,88.6295,88.3248,88.4581,35575.0
2021-09-16 13:00:00,92.89,92.92,92.81,92.92,38996.0,88.4486,88.4771,88.3724,88.4771,38996.0
2021-09-16 13:30:00,92.92,92.92,92.71,92.86,49038.0,88.4771,88.4771,88.2772,88.42,49038.0
2021-09-16 14:00:00,92.88,92.88,92.39,92.57,76216.0,88.4391,88.4391,87.9725,88.1439,76216.0
2021-09-16 14:30:00,92.56,92.82,92.52,92.8,87660.0,88.1344,88.3819,88.0963,88.3629,87660.0
2021-09-16 15:00:00,92.8,92.8,92.61,92.7,59341.0,88.3629,88.3629,88.182,88.2677,59341.0
2021-09-16 15:30:00,92.7,92.83,92.59,92.78,218290.0,88.2677,88.3914,88.1629,88.3438,218290.0
2021-09-17 09:30:00,92.72,92.81,91.85,91.85,335056.0,88.2867,88.3724,87.4583,87.4583,335056.0
2021-09-17 10:00:00,91.88,92.16,91.88,92.03,90179.0,87.4869,87.7535,87.4869,87.6297,90179.0
2021-09-17 10:30:00,92.0,92.06,91.38,91.48,109698.0,87.6011,87.6583,87.0108,87.106,109698.0
2021-09-17 11:00:00,91.5,91.74,91.41,91.64,67820.0,87.125,87.3536,87.0393,87.2583,67820.0
2021-09-17 11:30:00,91.61,91.84,91.46,91.84,28504.0,87.2298,87.4488,87.087,87.4488,28504.0
2021-09-17 12:00:00,91.84,92.08,91.83,92.06,27828.0,87.4488,87.6773,87.4393,87.6583,27828.0
2021-09-17 12:30:00,92.07,92.1,91.99,92.08,36804.0,87.6678,87.6964,87.5916,87.6773,36804.0
2021-09-17 13:00:00,92.08,92.08,91.96,92.06,36639.0,87.6773,87.6773,87.563,87.6583,36639.0
2021-09-17 13:30:00,92.06,92.13,91.76,91.84,35402.0,87.6583,87.7249,87.3726,87.4488,35402.0
2021-09-17 14:00:00,91.86,92.35,91.83,92.28,48842.0,87.4678,87.9344,87.4393,87.8677,48842.0
2021-09-17 14:30:00,92.28,92.36,91.99,92.03,49680.0,87.8677,87.9439,87.5916,87.6297,49680.0
2021-09-17 15:00:00,92.04,92.18,91.99,92.12,59010.0,87.6392,87.7725,87.5916,87.7154,59010.0
2021-09-17 15:30:00,92.12,92.43,92.07,92.33,306750.0,87.7154,88.0106,87.6678,87.9154,306750.0
2021-09-20 09:30:00,92.08,92.66,91.87,92.61,110881.0,87.6773,88.2296,87.4773,88.182,110881.0
2021-09-20 10:00:00,92.56,92.58,92.1,92.47,45622.0,88.1344,88.1534,87.6964,88.0487,45622.0
2021-09-20 10:30:00,92.44,92.61,92.31,92.43,40573.0,88.0201,88.182,87.8963,88.0106,40573.0
2021-09-20 11:00:00,92.45,92.76,92.36,92.69,50063.0,88.0296,88.3248,87.9439,88.2581,50063.0
2021-09-20 11:30:00,92.65,92.66,92.17,92.28,48101.0,88.2201,88.2296,87.763,87.8677,48101.0
2021-09-20 12:00:00,92.28,92.3,92.02,92.21,140437.0,87.8677,87.8868,87.6202,87.8011,140437.0
2021-09-20 12:30:00,92.19,92.29,91.97,91.99,54031.0,87.782,87.8773,87.5726,87.5916,54031.0
2021-09-20 13:00:00,92.0,92.25,91.91,92.24,60461.0,87.6011,87.8392,87.5154,87.8297,60461.0
2021-09-20 13:30:00,92.26,92.34,92.14,92.18,54694.0,87.8487,87.9249,87.7344,87.7725,54694.0
2021-09-20 14:00:00,92.18,92.23,91.98,92.15,107268.0,87.7725,87.8201,87.5821,87.744,107268.0
2021-09-20 14:30:00,92.17,92.24,91.91,92.18,131880.0,87.763,87.8297,87.5154,87.7725,131880.0
2021-09-20 15:00:00,92.2,92.28,91.96,92.28,72589.0,87.7916,87.8677,87.563,87.8677,72589.0
2021-09-20 15:30:00,92.28,92.83,92.26,92.72,200395.0,87.8677,88.3914,87.8487,88.2867,200395.0
2021-09-21 09:30:00,92.52,93.07,92.25,92.79,62067.0,88.0963,88.62,87.8392,88.3534,62067.0
2021-09-21 10:00:00,92.8,93.21,92.79,93.09,39698.0,88.3629,88.7533,88.3534,88.639,39698.0
2021-09-21 10:30:00,93.09,93.1,92.4,92.52,113507.0,88.639,88.6485,87.982,88.0963,113507.0
2021-09-21 11:00:00,92.49,92.68,92.34,92.53,63132.0,88.0677,88.2486,87.9249,88.1058,63132.0
2021-09-21 11:30:00,92.56,92.98,92.5,92.84,33754.0,88.1344,88.5343,88.0772,88.401,33754.0
2021-09-21 12:00:00,92.85,93.0,92.83,92.83,30607.0,88.4105,88.5533,88.3914,88.3914,30607.0
2021-09-21 12:30:00,92.81,92.85,92.69,92.72,64835.0,88.3724,88.4105,88.2581,88.2867,64835.0
2021-09-21 13:00:00,92.73,92.73,92.56,92.56,57139.0,88.2962,88.2962,88.1344,88.1344,57139.0
2021-09-21 13:30:00,92.56,92.59,92.33,92.4,111974.0,88.1344,88.1629,87.9154,87.982,111974.0
2021-09-21 14:00:00,92.44,92.61,92.43,92.48,49923.0,88.0201,88.182,88.0106,88.0582,49923.0
2021-09-21 14:30:00,92.48,92.79,92.48,92.64,53545.0,88.0582,88.3534,88.0582,88.2105,53545.0
2021-09-21 15:00:00,92.61,92.74,92.55,92.63,36795.0,88.182,88.3058,88.1248,88.201,36795.0
2021-09-21 15:30:00,92.65,92.79,92.48,92.52,329840.0,88.2201,88.3534,88.0582,88.0963,329840.0
2021-09-22 09:30:00,92.25,92.69,91.69,91.83,88115.0,87.8392,88.2581,87.306,87.4393,88115.0
2021-09-22 10:00:00,91.83,92.34,91.54,92.25,52791.0,87.4393,87.9249,87.1631,87.8392,52791.0
2021-09-22 10:30:00,92.3,92.55,92.3,92.51,60716.0,87.8868,88.1248,87.8868,88.0867,60716.0
2021-09-22 11:00:00,92.49,92.92,92.49,92.92,39814.0,88.0677,88.4771,88.0677,88.4771,39814.0
2021-09-22 11:30:00,92.91,92.99,92.78,92.93,44486.0,88.4676,88.5438,88.3438,88.4867,44486.0
2021-09-22 12:00:00,92.94,93.02,92.92,92.99,19270.0,88.4962,88.5724,88.4771,88.5438,19270.0
2021-09-22 12:30:00,93.0,93.04,92.92,92.96,31709.0,88.5533,88.5914,88.4771,88.5152,31709.0
2021-09-22 13:00:00,92.94,92.97,92.82,92.92,31737.0,88.4962,88.5248,88.3819,88.4771,31737.0
2021-09-22 13:30:00,92.92,92.95,92.79,92.81,49346.0,88.4771,88.5057,88.3534,88.3724,49346.0
2021-09-22 14:00:00,92.79,93.27,92.67,93.21,56925.0,88.3534,88.8104,88.2391,88.7533,56925.0
2021-09-22 14:30:00,93.21,93.34,92.98,93.15,99105.0,88.7533,88.8771,88.5343,88.6961,99105.0
2021-09-22 15:00:00,93.13,93.3,93.06,93.1,85774.0,88.6771,88.839,88.6105,88.6485,85774.0
2021-09-22 15:30:00,93.1,93.12,92.79,92.92,325322.0,88.6485,88.6676,88.3534,88.4771,325322.0
2021-09-23 09:30:00,93.09,93.53,93.0,93.39,46644.0,88.639,89.058,88.5533,88.9247,46644.0
2021-09-23 10:00:00,93.41,93.71,93.39,93.66,34924.0,88.9437,89.2294,88.9247,89.1818,34924.0
2021-09-23 10:30:00,93.67,93.7,93.24,93.39,44862.0,89.1913,89.2198,88.7818,88.9247,44862.0
2021-09-23 11:00:00,93.38,93.45,93.02,93.13,54844.0,88.9152,88.9818,88.5724,88.6771,54844.0
2021-09-23 11:30:00,93.12,93.23,93.06,93.15,48693.0,88.6676,88.7723,88.6105,88.6961,48693.0
2021-09-23 12:00:00,93.17,93.35,93.17,93.31,30271.0,88.7152,88.8866,88.7152,88.8485,30271.0
2021-09-23 12:30:00,93.31,93.4,93.28,93.4,22779.0,88.8485,88.9342,88.8199,88.9342,22779.0
2021-09-23 13:00:00,93.41,93.56,93.37,93.42,51234.0,88.9437,89.0865,88.9056,88.9532,51234.0
2021-09-23 13:30:00,93.41,93.53,93.4,93.49,45060.0,88.9437,89.058,88.9342,89.0199,45060.0
2021-09-23 14:00:00,93.47,93.48,93.31,93.38,52466.0,89.0008,89.0104,88.8485,88.9152,52466.0
2021-09-23 14:30:00,93.4,93.45,93.24,93.35,42632.0,88.9342,88.9818,88.7818,88.8866,42632.0
2021-09-23 15:00:00,93.36,93.45,93.15,93.3,92395.0,88.8961,88.9818,88.6961,88.839,92395.0
2021-09-23 15:30:00,93.31,93.33,93.17,93.25,292381.0,88.8485,88.8675,88.7152,88.7914,292381.0
2021-09-24 09:30:00,92.92,93.02,92.68,93.0,131391.0,88.4771,88.5724,88.2486,88.5533,131391.0
2021-09-24 10:00:00,93.02,93.02,92.7,92.75,64048.0,88.5724,88.5724,88.2677,88.3153,64048.0
2021-09-24 10:30:00,92.75,92.75,92.13,92.29,64464.0,88.3153,88.3153,87.7249,87.8773,64464.0
2021-09-24 11:00:00,92.29,92.47,92.13,92.16,103919.0,87.8773,88.0487,87.7249,87.7535,103919.0
2021-09-24 11:30:00,92.13,92.41,92.08,92.39,51314.0,87.7249,87.9915,87.6773,87.9725,51314.0
2021-09-24 12:00:00,92.39,92.6,92.35,92.38,88189.0,87.9725,88.1724,87.9344,87.963,88189.0
2021-09-24 12:30:00,92.4,92.54,92.34,92.35,20581.0,87.982,88.1153,87.9249,87.9344,20581.0
2021-09-24 13:00:00,92.33,92.37,92.2,92.34,41920.0,87.9154,87.9534,87.7916,87.9249,41920.0
2021-09-24 13:30:00,92.34,92.47,92.3,92.42,28662.0,87.9249,88.0487,87.8868,88.0011,28662.0
2021-09-24 14:00:00,92.44,92.7,92.41,92.55,60571.0,88.0201,88.2677,87.9915,88.1248,60571.0
2021-09-24 14:30:00,92.55,92.58,92.43,92.56,45706.0,88.1248,88.1534,88.0106,88.1344,45706.0
2021-09-24 15:00:00,92.56,92.56,92.35,92.42,69343.0,88.1344,88.1344,87.9344,88.0011,69343.0
2021-09-24 15:30:00,92.42,92.47,92.22,92.3,281394.0,88.0011,88.0487,87.8106,87.8868,281394.0
2021-09-27 09:30:00,91.94,92.19,91.31,91.75,112207.0,87.544,87.782,86.9441,87.3631,112207.0
2021-09-27 10:00:00,91.72,91.74,91.31,91.6,172055.0,87.3345,87.3536,86.9441,87.2203,172055.0
2021-09-27 10:30:00,91.59,91.63,91.14,91.42,106164.0,87.2107,87.2488,86.7823,87.0489,106164.0
2021-09-27 11:00:00,91.42,91.61,91.2,91.36,74253.0,87.0489,87.2298,86.8394,86.9917,74253.0
2021-09-27 11:30:00,91.36,91.41,91.12,91.41,92051.0,86.9917,87.0393,86.7632,87.0393,92051.0
2021-09-27 12:00:00,91.42,91.43,91.09,91.09,27526.0,87.0489,87.0584,86.7346,86.7346,27526.0
2021-09-27 12:30:00,91.11,91.13,90.68,90.73,24105.0,86.7537,86.7727,86.3442,86.3919,24105.0
2021-09-27 13:00:00,90.71,91.1,90.63,91.09,85881.0,86.3728,86.7442,86.2966,86.7346,85881.0
2021-09-27 13:30:00,91.12,91.41,90.97,91.41,79198.0,86.7632,87.0393,86.6204,87.0393,79198.0
2021-09-27 14:00:00,91.42,91.43,91.2,91.25,62615.0,87.0489,87.0584,86.8394,86.887,62615.0
2021-09-27 14:30:00,91.27,91.3,91.19,91.2,44294.0,86.906,86.9346,86.8299,86.8394,44294.0
2021-09-27 15:00:00,91.21,91.3,90.97,90.98,58892.0,86.8489,86.9346,86.6204,86.6299,58892.0
2021-09-27 15:30:00,90.98,91.07,90.79,90.84,311480.0,86.6299,86.7156,86.449,86.4966,311480.0
2021-09-28 09:30:00,90.25,90.71,90.02,90.28,111653.0,85.9348,86.3728,85.7158,85.9634,111653.0
2021-09-28 10:00:00,90.23,90.42,89.59,89.98,145732.0,85.9158,86.0967,85.3064,85.6777,145732.0
2021-09-28 10:30:00,89.98,90.09,89.41,89.55,123996.0,85.6777,85.7825,85.135,85.2683,123996.0
2021-09-28 11:00:00,89.57,89.83,89.5,89.8,101151.0,85.2873,85.5349,85.2207,85.5063,101151.0
2021-09-28 11:30:00,89.8,89.93,89.55,89.74,87972.0,85.5063,85.6301,85.2683,85.4492,87972.0
2021-09-28 12:00:00,89.75,89.93,89.72,89.87,58866.0,85.4587,85.6301,85.4301,85.573,58866.0
2021-09-28 12:30:00,89.8,89.8,89.45,89.63,72848.0,85.5063,85.5063,85.1731,85.3445,72848.0
2021-09-28 13:00:00,89.63,89.89,89.6,89.77,55940.0,85.3445,85.592,85.3159,85.4778,55940.0
2021-09-28 13:30:00,89.76,89.88,89.62,89.71,73556.0,85.4682,85.5825,85.3349,85.4206,73556.0
2021-09-28 14:00:00,89.72,89.83,89.48,89.79,92342.0,85.4301,85.5349,85.2016,85.4968,92342.0
2021-09-28 14:30:00,89.8,90.06,89.62,89.97,64536.0,85.5063,85.7539,85.3349,85.6682,64536.0
2021-09-28 15:00:00,89.95,89.99,89.65,89.65,73362.0,85.6492,85.6872,85.3635,85.3635,73362.0
2021-09-28 15:30:00,89.65,89.97,89.58,89.73,354187.0,85.3635,85.6682,85.2968,85.4397,354187.0
2021-09-29 09:30:00,89.43,89.86,89.28,89.67,95927.0,85.154,85.5635,85.0112,85.3825,95927.0
2021-09-29 10:00:00,89.7,89.84,89.63,89.74,46260.0,85.4111,85.5444,85.3445,85.4492,46260.0
2021-09-29 10:30:00,89.74,89.8,89.39,89.47,53494.0,85.4492,85.5063,85.1159,85.1921,53494.0
2021-09-29 11:00:00,89.47,89.73,89.41,89.54,52749.0,85.1921,85.4397,85.135,85.2588,52749.0
2021-09-29 11:30:00,89.57,89.91,89.57,89.71,85329.0,85.2873,85.6111,85.2873,85.4206,85329.0
2021-09-29 12:00:00,89.71,89.81,89.55,89.77,60027.0,85.4206,85.5158,85.2683,85.4778,60027.0
2021-09-29 12:30:00,89.76,89.95,89.75,89.9,40254.0,85.4682,85.6492,85.4587,85.6015,40254.0
2021-09-29 13:00:00,89.9,89.91,89.7,89.7,34276.0,85.6015,85.6111,85.4111,85.4111,34276.0
2021-09-29 13:30:00,89.7,89.82,89.64,89.8,37705.0,85.4111,85.5254,85.354,85.5063,37705.0
2021-09-29 14:00:00,89.82,89.95,89.8,89.86,47337.0,85.5254,85.6492,85.5063,85.5635,47337.0
2021-09-29 14:30:00,89.86,89.99,89.71,89.76,82342.0,85.5635,85.6872,85.4206,85.4682,82342.0
2021-09-29 15:00:00,89.74,89.94,89.67,89.77,143478.0,85.4492,85.6396,85.3825,85.4778,143478.0
2021-09-29 15:30:00,89.77,89.91,89.66,89.74,258404.0,85.4778,85.6111,85.373,85.4492,258404.0
2021-09-30 09:30:00,89.9,90.41,89.8,90.22,62743.0,85.6015,86.0872,85.5063,85.9062,62743.0
2021-09-30 10:00:00,90.16,90.6,90.11,90.6,57590.0,85.8491,86.2681,85.8015,86.2681,57590.0
2021-09-30 10:30:00,90.62,90.62,90.35,90.52,48566.0,86.2871,86.2871,86.03,86.1919,48566.0
2021-09-30 11:00:00,90.52,90.65,90.35,90.52,44897.0,86.1919,86.3157,86.03,86.1919,44897.0
2021-09-30 11:30:00,90.52,90.53,90.21,90.34,73637.0,86.1919,86.2014,85.8967,86.0205,73637.0
2021-09-30 12:00:00,90.32,90.35,89.82,90.15,121447.0,86.0015,86.03,85.5254,85.8396,121447.0
2021-09-30 12:30:00,90.15,90.42,90.07,90.36,56023.0,85.8396,86.0967,85.7634,86.0395,56023.0
2021-09-30 13:00:00,90.33,90.51,90.21,90.21,60864.0,86.011,86.1824,85.8967,85.8967,60864.0
2021-09-30 13:30:00,90.21,90.42,90.09,90.37,43785.0,85.8967,86.0967,85.7825,86.0491,43785.0
2021-09-30 14:00:00,90.4,90.64,90.4,90.64,62297.0,86.0776,86.3062,86.0776,86.3062,62297.0
2021-09-30 14:30:00,90.61,90.82,90.55,90.61,73180.0,86.2776,86.4776,86.2205,86.2776,73180.0
2021-09-30 15:00:00,90.62,90.82,90.42,90.55,123332.0,86.2871,86.4776,86.0967,86.2205,123332.0
2021-09-30 15:30:00,90.55,90.65,89.97,89.98,343487.0,86.2205,86.3157,85.6682,85.6777,343487.0
2021-10-01 09:30:00,90.05,90.83,89.58,89.61,82065.0,85.7444,86.4871,85.2968,85.3254,82065.0
2021-10-01 10:00:00,89.59,89.83,89.09,89.29,59561.0,85.3064,85.5349,84.8303,85.0207,59561.0
2021-10-01 10:30:00,89.25,89.28,88.6,88.74,163515.0,84.9826,85.0112,84.3637,84.497,163515.0
2021-10-01 11:00:00,88.66,89.04,88.48,89.02,85179.0,84.4208,84.7827,84.2494,84.7636,85179.0
2021-10-01 11:30:00,89.04,89.98,89.03,89.75,42269.0,84.7827,85.6777,84.7731,85.4587,42269.0
2021-10-01 12:00:00,89.76,89.87,89.62,89.87,45741.0,85.4682,85.573,85.3349,85.573,45741.0
2021-10-01 12:30:00,89.87,89.91,89.58,89.59,37604.0,85.573,85.6111,85.2968,85.3064,37604.0
2021-10-01 13:00:00,89.54,89.69,89.49,89.66,43149.0,85.2588,85.4016,85.2111,85.373,43149.0
2021-10-01 13:30:00,89.65,90.03,89.65,89.93,41778.0,85.3635,85.7253,85.3635,85.6301,41778.0
2021-10-01 14:00:00,89.89,89.89,89.67,89.75,119097.0,85.592,85.592,85.3825,85.4587,119097.0
2021-10-01 14:30:00,89.76,90.0,89.73,89.97,49411.0,85.4682,85.6968,85.4397,85.6682,49411.0
2021-10-01 15:00:00,89.99,90.42,89.99,90.11,104204.0,85.6872,86.0967,85.6872,85.8015,104204.0
2021-10-01 15:30:00,90.11,90.12,89.71,89.86,348136.0,85.8015,85.811,85.4206,85.5635,348136.0
2021-10-04 09:30:00,89.69,90.63,89.4,90.59,75987.0,85.4016,86.2966,85.1254,86.2586,75987.0
2021-10-04 10:00:00,90.61,90.65,90.16,90.19,39948.0,86.2776,86.3157,85.8491,85.8777,39948.0
2021-10-04 10:30:00,90.2,90.21,89.41,89.5,49163.0,85.8872,85.8967,85.135,85.2207,49163.0
2021-10-04 11:00:00,89.5,89.93,89.42,89.62,62379.0,85.2207,85.6301,85.1445,85.3349,62379.0
2021-10-04 11:30:00,89.63,89.97,89.3,89.87,47353.0,85.3445,85.6682,85.0302,85.573,47353.0
2021-10-04 12:00:00,89.86,90.17,89.85,90.0,58989.0,85.5635,85.8586,85.5539,85.6968,58989.0
2021-10-04 12:30:00,90.0,90.0,89.58,89.58,33121.0,85.6968,85.6968,85.2968,85.2968,33121.0
2021-10-04 13:00:00,89.57,89.59,89.42,89.51,50124.0,85.2873,85.3064,85.1445,85.2302,50124.0
2021-10-04 13:30:00,89.54,89.66,89.48,89.54,38814.0,85.2588,85.373,85.2016,85.2588,38814.0
2021-10-04 14:00:00,89.55,89.69,89.53,89.63,35460.0,85.2683,85.4016,85.2492,85.3445,35460.0
2021-10-04 14:30:00,89.62,89.92,89.59,89.9,38667.0,85.3349,85.6206,85.3064,85.6015,38667.0
2021-10-04 15:00:00,89.9,90.05,89.78,89.89,49824.0,85.6015,85.7444,85.4873,85.592,49824.0
2021-10-04 15:30:00,89.93,90.06,89.77,89.82,196003.0,85.6301,85.7539,85.4778,85.5254,196003.0
2021-10-05 09:30:00,89.94,90.27,89.63,89.96,68151.0,85.6396,85.9539,85.3445,85.6587,68151.0
2021-10-05 10:00:00,89.98,90.73,89.98,90.68,52299.0,85.6777,86.3919,85.6777,86.3442,52299.0
2021-10-05 10:30:00,90.69,91.07,90.58,91.07,65177.0,86.3538,86.7156,86.249,86.7156,65177.0
2021-10-05 11:00:00,91.08,91.25,90.98,91.07,50790.0,86.7251,86.887,86.6299,86.7156,50790.0
2021-10-05 11:30:00,91.07,91.21,90.99,91.2,48989.0,86.7156,86.8489,86.6394,86.8394,48989.0
2021-10-05 12:00:00,91.19,91.58,91.16,91.51,72821.0,86.8299,87.2012,86.8013,87.1346,72821.0
2021-10-05 12:30:00,91.49,91.54,91.34,91.36,35299.0,87.1155,87.1631,86.9727,86.9917,35299.0
2021-10-05 13:00:00,91.38,91.62,91.34,91.57,41936.0,87.0108,87.2393,86.9727,87.1917,41936.0
2021-10-05 13:30:00,91.61,91.83,91.56,91.75,44894.0,87.2298,87.4393,87.1822,87.3631,44894.0
2021-10-05 14:00:00,91.77,91.88,91.67,91.88,43269.0,87.3821,87.4869,87.2869,87.4869,43269.0
2021-10-05 14:30:00,91.92,92.0,91.73,91.74,58994.0,87.525,87.6011,87.344,87.3536,58994.0
2021-10-05 15:00:00,91.73,91.77,91.62,91.67,72661.0,87.344,87.3821,87.2393,87.2869,72661.0
2021-10-05 15:30:00,91.65,91.79,91.45,91.5,251854.0,87.2679,87.4012,87.0774,87.125,251854.0
2021-10-06 09:30:00,91.58,92.45,91.57,92.36,141631.0,87.2012,88.0296,87.1917,87.9439,141631.0
2021-10-06 10:00:00,92.3,92.55,91.8,92.5,78411.0,87.8868,88.1248,87.4107,88.0772,78411.0
2021-10-06 10:30:00,92.48,92.75,92.19,92.39,62629.0,88.0582,88.3153,87.782,87.9725,62629.0
2021-10-06 11:00:00,92.44,92.53,91.63,91.67,63678.0,88.0201,88.1058,87.2488,87.2869,63678.0
2021-10-06 11:30:00,91.69,91.69,91.45,91.63,38935.0,87.306,87.306,87.0774,87.2488,38935.0
2021-10-06 12:00:00,91.61,91.68,91.19,91.42,66717.0,87.2298,87.2964,86.8299,87.0489,66717.0
2021-10-06 12:30:00,91.4,91.5,91.37,91.39,32189.0,87.0298,87.125,87.0013,87.0203,32189.0
2021-10-06 13:00:00,91.39,91.5,91.16,91.5,29671.0,87.0203,87.125,86.8013,87.125,29671.0
2021-10-06 13:30:00,91.52,91.77,91.51,91.65,35167.0,87.1441,87.3821,87.1346,87.2679,35167.0
2021-10-06 14:00:00,91.67,92.16,91.55,92.04,64583.0,87.2869,87.7535,87.1726,87.6392,64583.0
2021-10-06 14:30:00,92.06,92.18,91.86,91.86,60236.0,87.6583,87.7725,87.4678,87.4678,60236.0
2021-10-06 15:00:00,91.88,92.1,91.79,92.04,84360.0,87.4869,87.6964,87.4012,87.6392,84360.0
2021-10-06 15:30:00,92.04,92.5,91.96,92.45,314331.0,87.6392,88.0772,87.563,88.0296,314331.0
2021-10-07 09:30:00,92.93,93.26,92.02,92.96,208445.0,88.4867,88.8009,87.6202,88.5152,208445.0
2021-10-07 10:00:00,93.0,93.25,92.8,92.86,175615.0,88.5533,88.7914,88.3629,88.42,175615.0
2021-10-07 10:30:00,92.86,92.88,92.59,92.6,91485.0,88.42,88.4391,88.1629,88.1724,91485.0
2021-10-07 11:00:00,92.61,92.67,92.41,92.46,53886.0,88.182,88.2391,87.9915,88.0391,53886.0
2021-10-07 11:30:00,92.48,92.7,92.37,92.69,49603.0,88.0582,88.2677,87.9534,88.2581,49603.0
2021-10-07 12:00:00,92.71,92.83,92.57,92.64,27837.0,88.2772,88.3914,88.1439,88.2105,27837.0
2021-10-07 12:30:00,92.64,92.67,92.48,92.66,35607.0,88.2105,88.2391,88.0582,88.2296,35607.0
2021-10-07 13:00:00,92.65,92.72,92.58,92.7,29936.0,88.2201,88.2867,88.1534,88.2677,29936.0
2021-10-07 13:30:00,92.7,92.93,92.64,92.86,112053.0,88.2677,88.4867,88.2105,88.42,112053.0
2021-10-07 14:00:00,92.84,92.84,92.56,92.59,40314.0,88.401,88.401,88.1344,88.1629,40314.0
2021-10-07 14:30:00,92.6,92.61,91.98,91.98,52518.0,88.1724,88.182,87.5821,87.5821,52518.0
2021-10-07 15:00:00,91.98,92.27,91.96,92.25,48209.0,87.5821,87.8582,87.563,87.8392,48209.0
2021-10-07 15:30:00,92.25,92.35,91.72,91.92,203216.0,87.8392,87.9344,87.3345,87.525,203216.0
2021-10-08 09:30:00,91.96,92.51,91.83,92.33,110073.0,87.563,88.0867,87.4393,87.9154,110073.0
2021-10-08 10:00:00,92.29,92.51,91.33,91.33,46495.0,87.8773,88.0867,86.9632,86.9632,46495.0
2021-10-08 10:30:00,91.32,91.58,91.12,91.55,31471.0,86.9536,87.2012,86.7632,87.1726,31471.0
2021-10-08 11:00:00,91.59,91.94,91.59,91.94,25770.0,87.2107,87.544,87.2107,87.544,25770.0
2021-10-08 11:30:00,91.91,91.92,91.58,91.63,17541.0,87.5154,87.525,87.2012,87.2488,17541.0
2021-10-08 12:00:00,91.61,91.67,91.54,91.54,20340.0,87.2298,87.2869,87.1631,87.1631,20340.0
2021-10-08 12:30:00,91.56,91.84,91.54,91.74,17190.0,87.1822,87.4488,87.1631,87.3536,17190.0
2021-10-08 13:00:00,91.73,91.78,91.58,91.69,20940.0,87.344,87.3917,87.2012,87.306,20940.0
2021-10-08 13:30:00,91.68,91.85,91.64,91.84,28298.0,87.2964,87.4583,87.2583,87.4488,28298.0
2021-10-08 14:00:00,91.84,92.02,91.83,92.0,36613.0,87.4488,87.6202,87.4393,87.6011,36613.0
2021-10-08 14:30:00,91.97,92.01,91.85,91.86,34176.0,87.5726,87.6107,87.4583,87.4678,34176.0
2021-10-08 15:00:00,91.85,91.91,91.7,91.77,33368.0,87.4583,87.5154,87.3155,87.3821,33368.0
2021-10-08 15:30:00,91.77,91.81,91.34,91.37,187510.0,87.3821,87.4202,86.9727,87.0013,187510.0
2021-10-11 09:30:00,91.23,91.83,91.15,91.69,50484.0,86.8679,87.4393,86.7918,87.306,50484.0
2021-10-11 10:00:00,91.68,91.9,91.63,91.77,39686.0,87.2964,87.5059,87.2488,87.3821,39686.0
2021-10-11 10:30:00,91.75,91.86,91.43,91.86,53575.0,87.3631,87.4678,87.0584,87.4678,53575.0
2021-10-11 11:00:00,91.88,91.89,91.56,91.73,39479.0,87.4869,87.4964,87.1822,87.344,39479.0
2021-10-11 11:30:00,91.7,91.83,91.62,91.82,37339.0,87.3155,87.4393,87.2393,87.4297,37339.0
2021-10-11 12:00:00,91.83,91.86,91.65,91.73,57690.0,87.4393,87.4678,87.2679,87.344,57690.0
2021-10-11 12:30:00,91.75,91.8,91.65,91.68,34941.0,87.3631,87.4107,87.2679,87.2964,34941.0
2021-10-11 13:00:00,91.66,91.69,91.42,91.42,28165.0,87.2774,87.306,87.0489,87.0489,28165.0
2021-10-11 13:30:00,91.45,91.6,91.39,91.57,31593.0,87.0774,87.2203,87.0203,87.1917,31593.0
2021-10-11 14:00:00,91.56,91.65,91.39,91.45,26367.0,87.1822,87.2679,87.0203,87.0774,26367.0
2021-10-11 14:30:00,91.46,91.5,91.3,91.3,32231.0,87.087,87.125,86.9346,86.9346,32231.0
2021-10-11 15:00:00,91.32,91.37,91.11,91.14,42564.0,86.9536,87.0013,86.7537,86.7823,42564.0
2021-10-11 15:30:00,91.13,91.28,90.95,90.95,142583.0,86.7727,86.9156,86.6013,86.6013,142583.0
2021-10-12 09:30:00,91.03,91.19,90.44,90.83,69647.0,86.6775,86.8299,86.1157,86.4871,69647.0
2021-10-12 10:00:00,90.86,91.2,90.8,91.13,41057.0,86.5156,86.8394,86.4585,86.7727,41057.0
2021-10-12 10:30:00,91.11,91.38,91.01,91.28,25939.0,86.7537,87.0108,86.6585,86.9156,25939.0
2021-10-12 11:00:00,91.28,91.35,91.03,91.06,29957.0,86.9156,86.9822,86.6775,86.7061,29957.0
2021-10-12 11:30:00,91.11,91.16,90.78,90.91,29516.0,86.7537,86.8013,86.4395,86.5633,29516.0
2021-10-12 12:00:00,90.9,91.19,90.9,91.0,32832.0,86.5537,86.8299,86.5537,86.6489,32832.0
2021-10-12 12:30:00,90.99,91.22,90.8,91.13,81121.0,86.6394,86.8584,86.4585,86.7727,81121.0
2021-10-12 13:00:00,91.15,91.22,91.05,91.16,34266.0,86.7918,86.8584,86.6966,86.8013,34266.0
2021-10-12 13:30:00,91.17,91.38,91.1,91.14,27470.0,86.8108,87.0108,86.7442,86.7823,27470.0
2021-10-12 14:00:00,91.11,91.14,90.92,90.94,26834.0,86.7537,86.7823,86.5728,86.5918,26834.0
2021-10-12 14:30:00,90.95,90.95,90.58,90.61,29335.0,86.6013,86.6013,86.249,86.2776,29335.0
2021-10-12 15:00:00,90.62,90.77,90.58,90.6,32250.0,86.2871,86.4299,86.249,86.2681,32250.0
2021-10-12 15:30:00,90.6,90.62,90.19,90.45,208087.0,86.2681,86.2871,85.8777,86.1252,208087.0
2021-10-13 09:30:00,91.05,91.37,90.8,91.04,311642.0,86.6966,87.0013,86.4585,86.687,311642.0
2021-10-13 10:00:00,91.04,91.04,90.19,90.32,57875.0,86.687,86.687,85.8777,86.0015,57875.0
2021-10-13 10:30:00,90.32,90.5,90.25,90.39,47230.0,86.0015,86.1729,85.9348,86.0681,47230.0
2021-10-13 11:00:00,90.4,90.78,90.4,90.76,24638.0,86.0776,86.4395,86.0776,86.4204,24638.0
2021-10-13 11:30:00,90.75,90.91,90.56,90.68,24526.0,86.4109,86.5633,86.23,86.3442,24526.0
2021-10-13 12:00:00,90.69,90.84,90.63,90.83,18848.0,86.3538,86.4966,86.2966,86.4871,18848.0
2021-10-13 12:30:00,90.83,90.96,90.76,90.77,28955.0,86.4871,86.6109,86.4204,86.4299,28955.0
2021-10-13 13:00:00,90.77,90.92,90.69,90.91,31820.0,86.4299,86.5728,86.3538,86.5633,31820.0
2021-10-13 13:30:00,90.91,91.26,90.91,91.25,25789.0,86.5633,86.8965,86.5633,86.887,25789.0
2021-10-13 14:00:00,91.25,91.5,91.03,91.1,53955.0,86.887,87.125,86.6775,86.7442,53955.0
2021-10-13 14:30:00,91.07,91.08,90.75,90.89,31080.0,86.7156,86.7251,86.4109,86.5442,31080.0
2021-10-13 15:00:00,90.87,90.94,90.66,90.69,36292.0,86.5252,86.5918,86.3252,86.3538,36292.0
2021-10-13 15:30:00,90.69,90.98,90.69,90.78,241105.0,86.3538,86.6299,86.3538,86.4395,241105.0
2021-10-14 09:30:00,89.22,91.02,89.13,90.89,190751.0,84.9541,86.668,84.8684,86.5442,190751.0
2021-10-14 10:00:00,90.83,92.11,90.83,91.6,96190.0,86.4871,87.7059,86.4871,87.2203,96190.0
2021-10-14 10:30:00,91.59,91.81,91.24,91.73,34533.0,87.2107,87.4202,86.8775,87.344,34533.0
2021-10-14 11:00:00,91.73,91.92,91.65,91.75,32633.0,87.344,87.525,87.2679,87.3631,32633.0
2021-10-14 11:30:00,91.73,91.79,91.54,91.62,39983.0,87.344,87.4012,87.1631,87.2393,39983.0
2021-10-14 12:00:00,91.61,91.98,91.59,91.9,23799.0,87.2298,87.5821,87.2107,87.5059,23799.0
2021-10-14 12:30:00,91.9,91.94,91.78,91.89,29504.0,87.5059,87.544,87.3917,87.4964,29504.0
2021-10-14 13:00:00,91.89,91.97,91.76,91.91,28271.0,87.4964,87.5726,87.3726,87.5154,28271.0
2021-10-14 13:30:00,91.93,92.01,91.86,91.88,31121.0,87.5345,87.6107,87.4678,87.4869,31121.0
2021-10-14 14:00:00,91.88,92.05,91.78,91.99,51563.0,87.4869,87.6487,87.3917,87.5916,51563.0
2021-10-14 14:30:00,92.0,92.06,91.95,92.0,37837.0,87.6011,87.6583,87.5535,87.6011,37837.0
2021-10-14 15:00:00,91.99,92.21,91.97,92.02,56244.0,87.5916,87.8011,87.5726,87.6202,56244.0
2021-10-14 15:30:00,92.02,92.14,91.88,92.01,141289.0,87.6202,87.7344,87.4869,87.6107,141289.0
2021-10-15 09:30:00,92.3,92.43,91.79,92.43,94715.0,87.8868,88.0106,87.4012,88.0106,94715.0
2021-10-15 10:00:00,92.33,92.51,91.93,92.09,25158.0,87.9154,88.0867,87.5345,87.6868,25158.0
2021-10-15 10:30:00,92.06,92.43,92.0,92.29,37331.0,87.6583,88.0106,87.6011,87.8773,37331.0
2021-10-15 11:00:00,92.28,92.28,91.54,91.54,47955.0,87.8677,87.8677,87.1631,87.1631,47955.0
2021-10-15 11:30:00,91.55,91.58,91.07,91.07,61375.0,87.1726,87.2012,86.7156,86.7156,61375.0
2021-10-15 12:00:00,91.09,91.36,91.08,91.12,47510.0,86.7346,86.9917,86.7251,86.7632,47510.0
2021-10-15 12:30:00,91.16,91.26,91.09,91.17,49116.0,86.8013,86.8965,86.7346,86.8108,49116.0
2021-10-15 13:00:00,91.15,91.34,91.06,91.16,38808.0,86.7918,86.9727,86.7061,86.8013,38808.0
2021-10-15 13:30:00,91.18,91.78,91.15,91.65,73304.0,86.8203,87.3917,86.7918,87.2679,73304.0
2021-10-15 14:00:00,91.65,91.68,91.42,91.48,33586.0,87.2679,87.2964,87.0489,87.106,33586.0
2021-10-15 14:30:00,91.48,91.49,91.28,91.42,37451.0,87.106,87.1155,86.9156,87.0489,37451.0
2021-10-15 15:00:00,91.42,91.53,91.26,91.42,55598.0,87.0489,87.1536,86.8965,87.0489,55598.0
2021-10-15 15:30:00,91.4,91.67,91.29,91.31,306831.0,87.0298,87.2869,86.9251,86.9441,306831.0
2021-10-18 09:30:00,90.61,90.95,90.23,90.35,48144.0,86.2776,86.6013,85.9158,86.03,48144.0
2021-10-18 10:00:00,90.33,90.47,90.07,90.32,44008.0,86.011,86.1443,85.7634,86.0015,44008.0
2021-10-18 10:30:00,90.32,90.32,90.03,90.16,61494.0,86.0015,86.0015,85.7253,85.8491,61494.0
2021-10-18 11:00:00,90.16,90.4,90.05,90.4,68203.0,85.8491,86.0776,85.7444,86.0776,68203.0
2021-10-18 11:30:00,90.41,90.47,90.14,90.23,43383.0,86.0872,86.1443,85.8301,85.9158,43383.0
2021-10-18 12:00:00,90.24,90.3,90.11,90.17,33354.0,85.9253,85.9824,85.8015,85.8586,33354.0
2021-10-18 12:30:00,90.17,90.38,90.15,90.23,25608.0,85.8586,86.0586,85.8396,85.9158,25608.0
2021-10-18 13:00:00,90.22,90.24,90.06,90.16,28310.0,85.9062,85.9253,85.7539,85.8491,28310.0
2021-10-18 13:30:00,90.15,90.42,90.1,90.15,42045.0,85.8396,86.0967,85.792,85.8396,42045.0
2021-10-18 14:00:00,90.17,90.27,90.1,90.19,51442.0,85.8586,85.9539,85.792,85.8777,51442.0
2021-10-18 14:30:00,90.17,90.49,90.17,90.2,57215.0,85.8586,86.1633,85.8586,85.8872,57215.0
2021-10-18 15:00:00,90.17,90.19,90.08,90.17,58973.0,85.8586,85.8777,85.7729,85.8586,58973.0
2021-10-18 15:30:00,90.16,90.21,90.07,90.12,215004.0,85.8491,85.8967,85.7634,85.811,215004.0
2021-10-19 09:30:00,90.03,90.42,89.68,90.0,132232.0,85.7253,86.0967,85.3921,85.6968,132232.0
2021-10-19 10:00:00,90.04,90.22,89.73,90.15,49063.0,85.7348,85.9062,85.4397,85.8396,49063.0
2021-10-19 10:30:00,90.14,90.4,90.12,90.28,45573.0,85.8301,86.0776,85.811,85.9634,45573.0
2021-10-19 11:00:00,90.3,90.43,90.22,90.32,38163.0,85.9824,86.1062,85.9062,86.0015,38163.0
2021-10-19 11:30:00,90.3,90.49,90.08,90.47,44729.0,85.9824,86.1633,85.7729,86.1443,44729.0
2021-10-19 12:00:00,90.48,90.58,90.43,90.51,26634.0,86.1538,86.249,86.1062,86.1824,26634.0
2021-10-19 12:30:00,90.55,90.72,90.5,90.71,24135.0,86.2205,86.3823,86.1729,86.3728,24135.0
2021-10-19 13:00:00,90.71,90.72,90.35,90.36,28978.0,86.3728,86.3823,86.03,86.0395,28978.0
2021-10-19 13:30:00,90.35,90.37,90.19,90.19,46575.0,86.03,86.0491,85.8777,85.8777,46575.0
2021-10-19 14:00:00,90.2,90.29,90.16,90.29,41746.0,85.8872,85.9729,85.8491,85.9729,41746.0
2021-10-19 14:30:00,90.29,90.29,90.07,90.26,30919.0,85.9729,85.9729,85.7634,85.9443,30919.0
2021-10-19 15:00:00,90.26,90.51,90.23,90.47,27243.0,85.9443,86.1824,85.9158,86.1443,27243.0
2021-10-19 15:30:00,90.46,90.66,90.35,90.65,114151.0,86.1348,86.3252,86.03,86.3157,114151.0
2021-10-20 09:30:00,91.29,91.48,91.18,91.32,39188.0,86.9251,87.106,86.8203,86.9536,39188.0
2021-10-20 10:00:00,91.31,91.69,91.18,91.68,23030.0,86.9441,87.306,86.8203,87.2964,23030.0
2021-10-20 10:30:00,91.74,91.84,91.51,91.55,13416.0,87.3536,87.4488,87.1346,87.1726,13416.0
2021-10-20 11:00:00,91.57,92.02,91.56,91.83,76801.0,87.1917,87.6202,87.1822,87.4393,76801.0
2021-10-20 11:30:00,91.82,92.14,91.81,92.07,99756.0,87.4297,87.7344,87.4202,87.6678,99756.0
2021-10-20 12:00:00,92.07,92.18,91.99,92.17,15398.0,87.6678,87.7725,87.5916,87.763,15398.0
2021-10-20 12:30:00,92.2,92.51,92.17,92.46,38351.0,87.7916,88.0867,87.763,88.0391,38351.0
2021-10-20 13:00:00,92.45,92.51,92.17,92.38,64500.0,88.0296,88.0867,87.763,87.963,64500.0
2021-10-20 13:30:00,92.39,92.46,92.01,92.02,39863.0,87.9725,88.0391,87.6107,87.6202,39863.0
2021-10-20 14:00:00,92.02,92.2,91.91,91.92,52862.0,87.6202,87.7916,87.5154,87.525,52862.0
2021-10-20 14:30:00,91.94,92.41,91.93,92.32,47707.0,87.544,87.9915,87.5345,87.9058,47707.0
2021-10-20 15:00:00,92.32,92.62,92.32,92.5,106210.0,87.9058,88.1915,87.9058,88.0772,106210.0
2021-10-20 15:30:00,92.5,92.65,92.36,92.63,181604.0,88.0772,88.2201,87.9439,88.201,181604.0
2021-10-21 09:30:00,92.53,92.86,92.18,92.68,53251.0,88.1058,88.42,87.7725,88.2486,53251.0
2021-10-21 10:00:00,92.7,93.02,92.47,92.47,31988.0,88.2677,88.5724,88.0487,88.0487,31988.0
2021-10-21 10:30:00,92.49,92.94,92.45,92.83,38414.0,88.0677,88.4962,88.0296,88.3914,38414.0
2021-10-21 11:00:00,92.82,92.87,92.61,92.66,49577.0,88.3819,88.4295,88.182,88.2296,49577.0
2021-10-21 11:30:00,92.67,92.77,92.64,92.7,29350.0,88.2391,88.3343,88.2105,88.2677,29350.0
2021-10-21 12:00:00,92.74,92.99,92.74,92.93,19873.0,88.3058,88.5438,88.3058,88.4867,19873.0
2021-10-21 12:30:00,92.92,93.12,92.83,92.95,77979.0,88.4771,88.6676,88.3914,88.5057,77979.0
2021-10-21 13:00:00,92.94,93.04,92.88,92.96,23736.0,88.4962,88.5914,88.4391,88.5152,23736.0
2021-10-21 13:30:00,92.98,93.15,92.96,93.12,29944.0,88.5343,88.6961,88.5152,88.6676,29944.0
2021-10-21 14:00:00,93.13,93.29,92.86,92.87,54768.0,88.6771,88.8295,88.42,88.4295,54768.0
2021-10-21 14:30:00,92.88,92.96,92.72,92.96,56649.0,88.4391,88.5152,88.2867,88.5152,56649.0
2021-10-21 15:00:00,92.96,93.24,92.87,92.94,56091.0,88.5152,88.7818,88.4295,88.4962,56091.0
2021-10-21 15:30:00,92.96,93.08,92.84,93.04,144944.0,88.5152,88.6295,88.401,88.5914,144944.0
2021-10-22 09:30:00,92.99,93.28,92.52,93.06,120251.0,88.5438,88.8199,88.0963,88.6105,120251.0
2021-10-22 10:00:00,93.05,93.56,93.04,93.48,90889.0,88.6009,89.0865,88.5914,89.0104,90889.0
2021-10-22 10:30:00,93.44,93.56,93.21,93.24,68553.0,88.9723,89.0865,88.7533,88.7818,68553.0
2021-10-22 11:00:00,93.24,93.48,93.06,93.09,134504.0,88.7818,89.0104,88.6105,88.639,134504.0
2021-10-22 11:30:00,93.06,93.15,92.78,92.99,53565.0,88.6105,88.6961,88.3438,88.5438,53565.0
2021-10-22 12:00:00,93.0,93.12,92.89,92.99,88883.0,88.5533,88.6676,88.4486,88.5438,88883.0
2021-10-22 12:30:00,93.0,93.06,92.97,93.03,60313.0,88.5533,88.6105,88.5248,88.5819,60313.0
2021-10-22 13:00:00,93.03,93.04,92.75,92.8,73811.0,88.5819,88.5914,88.3153,88.3629,73811.0
2021-10-22 13:30:00,92.76,92.99,92.75,92.88,76969.0,88.3248,88.5438,88.3153,88.4391,76969.0
2021-10-22 14:00:00,92.88,92.89,92.71,92.79,75515.0,88.4391,88.4486,88.2772,88.3534,75515.0
2021-10-22 14:30:00,92.8,92.91,92.71,92.71,39738.0,88.3629,88.4676,88.2772,88.2772,39738.0
2021-10-22 15:00:00,92.72,92.74,92.1,92.25,137676.0,88.2867,88.3058,87.6964,87.8392,137676.0
2021-10-22 15:30:00,92.27,92.3,92.12,92.21,185563.0,87.8582,87.8868,87.7154,87.8011,185563.0
2021-10-25 09:30:00,91.97,92.07,90.14,90.37,158092.0,87.5726,87.6678,85.8301,86.0491,158092.0
2021-10-25 10:00:00,90.37,90.84,90.19,90.39,114067.0,86.0491,86.4966,85.8777,86.0681,114067.0
2021-10-25 10:30:00,90.42,90.47,89.92,90.06,72429.0,86.0967,86.1443,85.6206,85.7539,72429.0
2021-10-25 11:00:00,90.06,90.14,89.49,89.53,70419.0,85.7539,85.8301,85.2111,85.2492,70419.0
2021-10-25 11:30:00,89.53,89.64,88.98,89.14,169871.0,85.2492,85.354,84.7255,84.8779,169871.0
2021-10-25 12:00:00,89.16,89.18,88.56,88.91,65551.0,84.8969,84.916,84.3256,84.6589,65551.0
2021-10-25 12:30:00,88.9,88.9,88.23,88.23,122572.0,84.6494,84.6494,84.0114,84.0114,122572.0
2021-10-25 13:00:00,88.25,88.35,87.96,88.12,221760.0,84.0304,84.1257,83.7543,83.9067,221760.0
2021-10-25 13:30:00,88.12,88.53,87.98,88.4,111911.0,83.9067,84.297,83.7733,84.1733,111911.0
2021-10-25 14:00:00,88.4,88.44,88.16,88.34,213934.0,84.1733,84.2114,83.9447,84.1161,213934.0
2021-10-25 14:30:00,88.36,88.49,88.01,88.19,152625.0,84.1352,84.259,83.8019,83.9733,152625.0
2021-10-25 15:00:00,88.17,88.23,88.0,88.2,151895.0,83.9543,84.0114,83.7924,83.9828,151895.0
2021-10-25 15:30:00,88.19,88.32,87.38,87.5,474442.0,83.9733,84.0971,83.202,83.3163,474442.0
2021-10-26 09:30:00,87.9,88.22,86.82,88.09,216404.0,83.6972,84.0019,82.6688,83.8781,216404.0
2021-10-26 10:00:00,88.09,88.49,87.89,88.23,85470.0,83.8781,84.259,83.6876,84.0114,85470.0
2021-10-26 10:30:00,88.22,88.46,88.19,88.34,74560.0,84.0019,84.2304,83.9733,84.1161,74560.0
2021-10-26 11:00:00,88.34,89.15,88.33,89.13,119595.0,84.1161,84.8874,84.1066,84.8684,119595.0
2021-10-26 11:30:00,89.12,89.24,88.75,88.83,100285.0,84.8588,84.9731,84.5065,84.5827,100285.0
2021-10-26 12:00:00,88.81,89.04,88.79,88.99,39597.0,84.5637,84.7827,84.5446,84.7351,39597.0
2021-10-26 12:30:00,88.99,89.36,88.68,89.36,68222.0,84.7351,85.0874,84.4399,85.0874,68222.0
2021-10-26 13:00:00,89.33,89.59,89.22,89.58,137004.0,85.0588,85.3064,84.9541,85.2968,137004.0
2021-10-26 13:30:00,89.58,89.58,89.32,89.42,69774.0,85.2968,85.2968,85.0493,85.1445,69774.0
2021-10-26 14:00:00,89.43,89.74,89.41,89.5,71210.0,85.154,85.4492,85.135,85.2207,71210.0
2021-10-26 14:30:00,89.55,89.65,89.43,89.49,69290.0,85.2683,85.3635,85.154,85.2111,69290.0
2021-10-26 15:00:00,89.48,89.62,89.33,89.5,86085.0,85.2016,85.3349,85.0588,85.2207,86085.0
2021-10-26 15:30:00,89.5,89.51,89.06,89.14,434031.0,85.2207,85.2302,84.8017,84.8779,434031.0
2021-10-27 09:30:00,89.4,91.25,89.4,91.07,144379.0,85.1254,86.887,85.1254,86.7156,144379.0
2021-10-27 10:00:00,91.03,91.04,90.55,90.76,72977.0,86.6775,86.687,86.2205,86.4204,72977.0
2021-10-27 10:30:00,90.84,91.56,90.79,91.23,78875.0,86.4966,87.1822,86.449,86.8679,78875.0
2021-10-27 11:00:00,91.23,91.64,91.21,91.59,54815.0,86.8679,87.2583,86.8489,87.2107,54815.0
2021-10-27 11:30:00,91.56,91.63,91.33,91.34,57279.0,87.1822,87.2488,86.9632,86.9727,57279.0
2021-10-27 12:00:00,91.33,91.39,91.2,91.22,51838.0,86.9632,87.0203,86.8394,86.8584,51838.0
2021-10-27 12:30:00,91.22,91.26,90.87,90.97,51411.0,86.8584,86.8965,86.5252,86.6204,51411.0
2021-10-27 13:00:00,90.99,91.46,90.86,91.4,38539.0,86.6394,87.087,86.5156,87.0298,38539.0
2021-10-27 13:30:00,91.45,91.6,91.4,91.44,59538.0,87.0774,87.2203,87.0298,87.0679,59538.0
2021-10-27 14:00:00,91.46,91.61,91.29,91.35,71690.0,87.087,87.2298,86.9251,86.9822,71690.0
2021-10-27 14:30:00,91.36,91.36,91.19,91.25,53671.0,86.9917,86.9917,86.8299,86.887,53671.0
2021-10-27 15:00:00,91.25,91.35,91.0,91.35,95138.0,86.887,86.9822,86.6489,86.9822,95138.0
2021-10-27 15:30:00,91.35,91.66,91.3,91.45,519644.0,86.9822,87.2774,86.9346,87.0774,519644.0
2021-10-28 09:30:00,91.71,92.61,91.52,92.51,68929.0,87.325,88.182,87.1441,88.0867,68929.0
2021-10-28 10:00:00,92.48,92.75,92.32,92.36,95513.0,88.0582,88.3153,87.9058,87.9439,95513.0
2021-10-28 10:30:00,92.3,92.95,92.29,92.75,68783.0,87.8868,88.5057,87.8773,88.3153,68783.0
2021-10-28 11:00:00,92.75,93.07,92.74,92.95,43174.0,88.3153,88.62,88.3058,88.5057,43174.0
2021-10-28 11:30:00,92.96,92.96,92.29,92.45,49104.0,88.5152,88.5152,87.8773,88.0296,49104.0
2021-10-28 12:00:00,92.45,92.56,92.3,92.3,39820.0,88.0296,88.1344,87.8868,87.8868,39820.0
2021-10-28 12:30:00,92.26,92.28,91.91,91.93,46592.0,87.8487,87.8677,87.5154,87.5345,46592.0
2021-10-28 13:00:00,91.9,92.0,91.69,91.75,59778.0,87.5059,87.6011,87.306,87.3631,59778.0
2021-10-28 13:30:00,91.76,91.82,91.51,91.55,47991.0,87.3726,87.4297,87.1346,87.1726,47991.0
2021-10-28 14:00:00,91.56,91.56,91.37,91.44,68534.0,87.1822,87.1822,87.0013,87.0679,68534.0
2021-10-28 14:30:00,91.44,91.65,91.42,91.65,61911.0,87.0679,87.2679,87.0489,87.2679,61911.0
2021-10-28 15:00:00,91.66,91.79,91.32,91.33,68321.0,87.2774,87.4012,86.9536,86.9632,68321.0
2021-10-28 15:30:00,91.33,91.84,91.3,91.8,241706.0,86.9632,87.4488,86.9346,87.4107,241706.0
2021-10-29 09:30:00,91.48,92.31,91.27,92.1,74464.0,87.106,87.8963,86.906,87.6964,74464.0
2021-10-29 10:00:00,92.11,92.36,91.78,91.9,54666.0,87.7059,87.9439,87.3917,87.5059,54666.0
2021-10-29 10:30:00,91.9,92.12,91.71,92.04,64773.0,87.5059,87.7154,87.325,87.6392,64773.0
2021-10-29 11:00:00,92.06,92.32,92.02,92.21,46970.0,87.6583,87.9058,87.6202,87.8011,46970.0
2021-10-29 11:30:00,92.2,92.24,91.83,92.01,39824.0,87.7916,87.8297,87.4393,87.6107,39824.0
2021-10-29 12:00:00,92.0,92.14,91.85,91.86,29290.0,87.6011,87.7344,87.4583,87.4678,29290.0
2021-10-29 12:30:00,91.84,91.84,91.66,91.73,31250.0,87.4488,87.4488,87.2774,87.344,31250.0
2021-10-29 13:00:00,91.73,91.96,91.72,91.78,29066.0,87.344,87.563,87.3345,87.3917,29066.0
2021-10-29 13:30:00,91.77,91.83,91.5,91.53,30522.0,87.3821,87.4393,87.125,87.1536,30522.0
2021-10-29 14:00:00,91.52,91.53,91.06,91.06,49866.0,87.1441,87.1536,86.7061,86.7061,49866.0
2021-10-29 14:30:00,91.07,91.45,91.07,91.4,35628.0,86.7156,87.0774,86.7156,87.0298,35628.0
2021-10-29 15:00:00,91.39,91.41,91.22,91.31,35098.0,87.0203,87.0393,86.8584,86.9441,35098.0
2021-10-29 15:30:00,91.3,91.55,91.2,91.5,168034.0,86.9346,87.1726,86.8394,87.125,168034.0
2021-11-01 09:30:00,91.46,91.77,91.08,91.59,67031.0,87.087,87.3821,86.7251,87.2107,67031.0
2021-11-01 10:00:00,91.53,91.94,91.23,91.81,72895.0,87.1536,87.544,86.8679,87.4202,72895.0
2021-11-01 10:30:00,91.81,92.11,91.65,91.99,89491.0,87.4202,87.7059,87.2679,87.5916,89491.0
2021-11-01 11:00:00,92.03,93.06,92.03,92.79,77684.0,87.6297,88.6105,87.6297,88.3534,77684.0
2021-11-01 11:30:00,92.79,92.89,92.42,92.42,78467.0,88.3534,88.4486,88.0011,88.0011,78467.0
2021-11-01 12:00:00,92.44,92.58,92.39,92.52,53788.0,88.0201,88.1534,87.9725,88.0963,53788.0
2021-11-01 12:30:00,92.52,93.17,92.49,93.04,48313.0,88.0963,88.7152,88.0677,88.5914,48313.0
2021-11-01 13:00:00,93.05,93.14,92.75,92.75,61972.0,88.6009,88.6866,88.3153,88.3153,61972.0
2021-11-01 13:30:00,92.75,93.05,92.64,92.75,75517.0,88.3153,88.6009,88.2105,88.3153,75517.0
2021-11-01 14:00:00,92.75,93.05,92.68,93.04,67048.0,88.3153,88.6009,88.2486,88.5914,67048.0
2021-11-01 14:30:00,93.04,93.31,93.03,93.18,68856.0,88.5914,88.8485,88.5819,88.7247,68856.0
2021-11-01 15:00:00,93.19,93.3,92.73,92.81,102818.0,88.7342,88.839,88.2962,88.3724,102818.0
2021-11-01 15:30:00,92.84,92.91,92.72,92.9,316293.0,88.401,88.4676,88.2867,88.4581,316293.0
2021-11-02 09:30:00,92.65,93.31,92.55,92.83,84195.0,88.2201,88.8485,88.1248,88.3914,84195.0
2021-11-02 10:00:00,92.87,93.01,92.45,92.53,71455.0,88.4295,88.5628,88.0296,88.1058,71455.0
2021-11-02 10:30:00,92.5,92.51,91.77,92.12,83005.0,88.0772,88.0867,87.3821,87.7154,83005.0
2021-11-02 11:00:00,92.09,92.19,91.77,92.12,88159.0,87.6868,87.782,87.3821,87.7154,88159.0
2021-11-02 11:30:00,92.09,92.62,92.0,92.62,44759.0,87.6868,88.1915,87.6011,88.1915,44759.0
2021-11-02 12:00:00,92.66,92.66,92.37,92.63,49894.0,88.2296,88.2296,87.9534,88.201,49894.0
2021-11-02 12:30:00,92.6,92.89,92.58,92.82,52914.0,88.1724,88.4486,88.1534,88.3819,52914.0
2021-11-02 13:00:00,92.81,92.99,92.76,92.86,60940.0,88.3724,88.5438,88.3248,88.42,60940.0
2021-11-02 13:30:00,92.85,92.89,92.76,92.84,68074.0,88.4105,88.4486,88.3248,88.401,68074.0
2021-11-02 14:00:00,92.83,92.96,92.79,92.85,57853.0,88.3914,88.5152,88.3534,88.4105,57853.0
2021-11-02 14:30:00,92.83,93.35,92.79,93.32,53476.0,88.3914,88.8866,88.3534,88.858,53476.0
2021-11-02 15:00:00,93.31,93.42,93.15,93.41,64877.0,88.8485,88.9532,88.6961,88.9437,64877.0
2021-11-02 15:30:00,93.41,93.54,93.12,93.23,264377.0,88.9437,89.0675,88.6676,88.7723,264377.0
2021-11-03 09:30:00,92.97,94.15,92.96,93.7,61289.0,88.5248,89.6483,88.5152,89.2198,61289.0
2021-11-03 10:00:00,93.75,93.86,93.11,93.33,58889.0,89.2675,89.3722,88.6581,88.8675,58889.0
2021-11-03 10:30:00,93.3,94.0,93.27,94.0,35590.0,88.839,89.5055,88.8104,89.5055,35590.0
2021-11-03 11:00:00,93.95,94.02,93.54,93.59,32775.0,89.4579,89.5245,89.0675,89.1151,32775.0
2021-11-03 11:30:00,93.62,93.62,93.2,93.29,38660.0,89.1437,89.1437,88.7438,88.8295,38660.0
2021-11-03 12:00:00,93.25,93.76,93.14,93.68,37875.0,88.7914,89.277,88.6866,89.2008,37875.0
2021-11-03 12:30:00,93.66,93.66,93.31,93.31,24224.0,89.1818,89.1818,88.8485,88.8485,24224.0
2021-11-03 13:00:00,93.29,93.57,93.26,93.51,29489.0,88.8295,89.0961,88.8009,89.0389,29489.0
2021-11-03 13:30:00,93.52,93.59,93.38,93.56,33189.0,89.0485,89.1151,88.9152,89.0865,33189.0
2021-11-03 14:00:00,93.56,94.04,93.48,93.82,78565.0,89.0865,89.5436,89.0104,89.3341,78565.0
2021-11-03 14:30:00,93.83,94.11,93.66,94.02,62173.0,89.3436,89.6102,89.1818,89.5245,62173.0
2021-11-03 15:00:00,94.04,94.3,93.92,94.29,70345.0,89.5436,89.7912,89.4293,89.7816,70345.0
2021-11-03 15:30:00,94.31,94.42,94.07,94.12,262192.0,89.8007,89.9054,89.5722,89.6198,262192.0
2021-11-04 09:30:00,91.78,93.15,90.53,91.62,187344.0,87.3917,88.6961,86.2014,87.2393,187344.0
2021-11-04 10:00:00,91.62,91.62,90.0,91.0,123138.0,87.2393,87.2393,85.6968,86.6489,123138.0
2021-11-04 10:30:00,91.05,91.3,90.83,90.95,96001.0,86.6966,86.9346,86.4871,86.6013,96001.0
2021-11-04 11:00:00,90.94,91.06,90.2,90.98,98692.0,86.5918,86.7061,85.8872,86.6299,98692.0
2021-11-04 11:30:00,90.87,91.6,90.86,91.57,84165.0,86.5252,87.2203,86.5156,87.1917,84165.0
2021-11-04 12:00:00,91.57,92.0,91.37,91.57,122750.0,87.1917,87.6011,87.0013,87.1917,122750.0
2021-11-04 12:30:00,91.58,91.81,91.46,91.69,64129.0,87.2012,87.4202,87.087,87.306,64129.0
2021-11-04 13:00:00,91.7,91.73,91.42,91.68,65139.0,87.3155,87.344,87.0489,87.2964,65139.0
2021-11-04 13:30:00,91.68,92.19,91.68,92.09,54279.0,87.2964,87.782,87.2964,87.6868,54279.0
2021-11-04 14:00:00,92.11,92.15,91.41,91.67,91002.0,87.7059,87.744,87.0393,87.2869,91002.0
2021-11-04 14:30:00,91.67,91.83,91.46,91.66,62603.0,87.2869,87.4393,87.087,87.2774,62603.0
2021-11-04 15:00:00,91.66,91.82,91.51,91.71,59951.0,87.2774,87.4297,87.1346,87.325,59951.0
2021-11-04 15:30:00,91.71,91.93,91.42,91.49,247583.0,87.325,87.5345,87.0489,87.1155,247583.0
2021-11-05 09:30:00,91.22,92.3,91.22,92.2,111596.0,86.8584,87.8868,86.8584,87.7916,111596.0
2021-11-05 10:00:00,92.22,92.4,92.05,92.19,53694.0,87.8106,87.982,87.6487,87.782,53694.0
2021-11-05 10:30:00,92.16,92.16,91.7,91.88,44421.0,87.7535,87.7535,87.3155,87.4869,44421.0
2021-11-05 11:00:00,91.9,92.11,91.54,92.03,60039.0,87.5059,87.7059,87.1631,87.6297,60039.0
2021-11-05 11:30:00,92.05,92.08,91.44,91.48,133592.0,87.6487,87.6773,87.0679,87.106,133592.0
2021-11-05 12:00:00,91.48,91.52,90.82,91.09,73519.0,87.106,87.1441,86.4776,86.7346,73519.0
2021-11-05 12:30:00,91.11,91.31,91.03,91.17,59846.0,86.7537,86.9441,86.6775,86.8108,59846.0
2021-11-05 13:00:00,91.14,91.27,90.48,90.53,51673.0,86.7823,86.906,86.1538,86.2014,51673.0
2021-11-05 13:30:00,90.51,90.8,90.51,90.75,38818.0,86.1824,86.4585,86.1824,86.4109,38818.0
2021-11-05 14:00:00,90.75,91.23,90.75,91.23,62338.0,86.4109,86.8679,86.4109,86.8679,62338.0
2021-11-05 14:30:00,91.25,91.34,90.87,90.92,56725.0,86.887,86.9727,86.5252,86.5728,56725.0
2021-11-05 15:00:00,90.92,91.08,90.84,90.99,62739.0,86.5728,86.7251,86.4966,86.6394,62739.0
2021-11-05 15:30:00,91.02,91.09,90.47,90.48,281545.0,86.668,86.7346,86.1443,86.1538,281545.0
2021-11-08 09:30:00,91.23,91.55,90.2,90.36,111678.0,86.8679,87.1726,85.8872,86.0395,111678.0
2021-11-08 10:00:00,90.36,91.12,90.1,91.09,66505.0,86.0395,86.7632,85.792,86.7346,66505.0
2021-11-08 10:30:00,91.12,91.24,90.17,90.29,54013.0,86.7632,86.8775,85.8586,85.9729,54013.0
2021-11-08 11:00:00,90.29,90.47,90.05,90.32,67490.0,85.9729,86.1443,85.7444,86.0015,67490.0
2021-11-08 11:30:00,90.32,90.39,90.03,90.08,49996.0,86.0015,86.0681,85.7253,85.7729,49996.0
2021-11-08 12:00:00,90.07,90.34,89.86,90.34,30356.0,85.7634,86.0205,85.5635,86.0205,30356.0
2021-11-08 12:30:00,90.33,90.49,90.21,90.47,39104.0,86.011,86.1633,85.8967,86.1443,39104.0
2021-11-08 13:00:00,90.48,91.09,90.48,91.04,40890.0,86.1538,86.7346,86.1538,86.687,40890.0
2021-11-08 13:30:00,91.08,91.49,91.05,91.47,44865.0,86.7251,87.1155,86.6966,87.0965,44865.0
2021-11-08 14:00:00,91.46,91.57,91.42,91.47,43421.0,87.087,87.1917,87.0489,87.0965,43421.0
2021-11-08 14:30:00,91.46,91.49,91.02,91.04,49003.0,87.087,87.1155,86.668,86.687,49003.0
2021-11-08 15:00:00,91.04,91.28,91.02,91.17,66735.0,86.687,86.9156,86.668,86.8108,66735.0
2021-11-08 15:30:00,91.18,91.2,91.01,91.02,239622.0,86.8203,86.8394,86.6585,86.668,239622.0
2021-11-09 09:30:00,91.11,92.38,91.08,92.24,63564.0,86.7537,87.963,86.7251,87.8297,63564.0
2021-11-09 10:00:00,92.25,92.78,91.98,92.19,51963.0,87.8392,88.3438,87.5821,87.782,51963.0
2021-11-09 10:30:00,92.15,92.47,92.03,92.45,31620.0,87.744,88.0487,87.6297,88.0296,31620.0
2021-11-09 11:00:00,92.46,92.55,91.69,91.69,65220.0,88.0391,88.1248,87.306,87.306,65220.0
2021-11-09 11:30:00,91.72,91.78,91.3,91.41,38199.0,87.3345,87.3917,86.9346,87.0393,38199.0
2021-11-09 12:00:00,91.43,91.54,91.16,91.21,45690.0,87.0584,87.1631,86.8013,86.8489,45690.0
2021-11-09 12:30:00,91.23,91.35,91.16,91.31,40142.0,86.8679,86.9822,86.8013,86.9441,40142.0
2021-11-09 13:00:00,91.29,91.3,91.08,91.19,52754.0,86.9251,86.9346,86.7251,86.8299,52754.0
2021-11-09 13:30:00,91.18,91.27,91.05,91.08,49677.0,86.8203,86.906,86.6966,86.7251,49677.0
2021-11-09 14:00:00,91.07,91.32,90.99,91.29,55918.0,86.7156,86.9536,86.6394,86.9251,55918.0
2021-11-09 14:30:00,91.31,91.32,91.24,91.32,55559.0,86.9441,86.9536,86.8775,86.9536,55559.0
2021-11-09 15:00:00,91.31,91.36,91.19,91.26,80363.0,86.9441,86.9917,86.8299,86.8965,80363.0
2021-11-09 15:30:00,91.28,91.41,91.12,91.29,228918.0,86.9156,87.0393,86.7632,86.9251,228918.0
2021-11-10 09:30:00,90.74,91.81,90.74,91.67,68260.0,86.4014,87.4202,86.4014,87.2869,68260.0
2021-11-10 10:00:00,91.77,91.85,91.48,91.69,52773.0,87.3821,87.4583,87.106,87.306,52773.0
2021-11-10 10:30:00,91.69,91.86,91.44,91.49,44030.0,87.306,87.4678,87.0679,87.1155,44030.0
2021-11-10 11:00:00,91.49,91.6,91.25,91.25,44253.0,87.1155,87.2203,86.887,86.887,44253.0
2021-11-10 11:30:00,91.29,91.3,90.9,90.95,38338.0,86.9251,86.9346,86.5537,86.6013,38338.0
2021-11-10 12:00:00,90.97,91.11,90.79,91.05,31373.0,86.6204,86.7537,86.449,86.6966,31373.0
2021-11-10 12:30:00,91.06,91.19,91.0,91.08,33049.0,86.7061,86.8299,86.6489,86.7251,33049.0
2021-11-10 13:00:00,91.08,91.31,90.96,91.29,19832.0,86.7251,86.9441,86.6109,86.9251,19832.0
2021-11-10 13:30:00,91.29,91.37,91.2,91.22,33060.0,86.9251,87.0013,86.8394,86.8584,33060.0
2021-11-10 14:00:00,91.21,91.29,91.08,91.13,40952.0,86.8489,86.9251,86.7251,86.7727,40952.0
2021-11-10 14:30:00,91.13,91.3,91.01,91.19,45911.0,86.7727,86.9346,86.6585,86.8299,45911.0
2021-11-10 15:00:00,91.2,91.29,91.08,91.15,69187.0,86.8394,86.9251,86.7251,86.7918,69187.0
2021-11-10 15:30:00,91.15,91.49,91.12,91.25,192096.0,86.7918,87.1155,86.7632,86.887,192096.0
2021-11-11 09:30:00,91.67,91.67,91.01,91.37,45072.0,87.2869,87.2869,86.6585,87.0013,45072.0
2021-11-11 10:00:00,91.38,91.46,91.24,91.41,31763.0,87.0108,87.087,86.8775,87.0393,31763.0
2021-11-11 10:30:00,91.42,91.45,91.22,91.23,28736.0,87.0489,87.0774,86.8584,86.8679,28736.0
2021-11-11 11:00:00,91.27,91.35,91.06,91.08,35704.0,86.906,86.9822,86.7061,86.7251,35704.0
2021-11-11 11:30:00,91.08,91.32,91.01,91.24,31934.0,86.7251,86.9536,86.6585,86.8775,31934.0
2021-11-11 12:00:00,91.27,91.31,91.2,91.24,22001.0,86.906,86.9441,86.8394,86.8775,22001.0
2021-11-11 12:30:00,91.28,91.4,91.23,91.4,22803.0,86.9156,87.0298,86.8679,87.0298,22803.0
2021-11-11 13:00:00,91.41,91.41,91.29,91.35,35623.0,87.0393,87.0393,86.9251,86.9822,35623.0
2021-11-11 13:30:00,91.35,91.42,91.2,91.23,34244.0,86.9822,87.0489,86.8394,86.8679,34244.0
2021-11-11 14:00:00,91.24,91.45,91.18,91.44,79042.0,86.8775,87.0774,86.8203,87.0679,79042.0
2021-11-11 14:30:00,91.43,91.6,91.43,91.49,51672.0,87.0584,87.2203,87.0584,87.1155,51672.0
2021-11-11 15:00:00,91.48,91.67,91.45,91.59,40468.0,87.106,87.2869,87.0774,87.2107,40468.0
2021-11-11 15:30:00,91.6,91.76,91.5,91.67,179861.0,87.2203,87.3726,87.125,87.2869,179861.0
2021-11-12 09:30:00,93.0,93.81,92.73,93.55,203243.0,88.5533,89.3246,88.2962,89.077,203243.0
2021-11-12 10:00:00,93.63,93.68,92.81,93.32,273385.0,89.1532,89.2008,88.3724,88.858,273385.0
2021-11-12 10:30:00,93.3,93.31,92.72,92.95,107273.0,88.839,88.8485,88.2867,88.5057,107273.0
2021-11-12 11:00:00,92.97,93.26,92.71,92.81,152062.0,88.5248,88.8009,88.2772,88.3724,152062.0
2021-11-12 11:30:00,92.81,93.28,92.69,93.24,62170.0,88.3724,88.8199,88.2581,88.7818,62170.0
2021-11-12 12:00:00,93.24,93.74,93.1,93.71,69249.0,88.7818,89.2579,88.6485,89.2294,69249.0
2021-11-12 12:30:00,93.72,94.08,93.7,94.05,73460.0,89.2389,89.5817,89.2198,89.5531,73460.0
2021-11-12 13:00:00,94.03,94.08,93.57,93.58,85636.0,89.5341,89.5817,89.0961,89.1056,85636.0
2021-11-12 13:30:00,93.57,93.69,93.52,93.61,78391.0,89.0961,89.2103,89.0485,89.1342,78391.0
2021-11-12 14:00:00,93.62,93.66,93.42,93.52,109307.0,89.1437,89.1818,88.9532,89.0485,109307.0
2021-11-12 14:30:00,93.54,93.92,93.5,93.77,67155.0,89.0675,89.4293,89.0294,89.2865,67155.0
2021-11-12 15:00:00,93.77,94.01,93.76,93.81,202194.0,89.2865,89.515,89.277,89.3246,202194.0
2021-11-12 15:30:00,93.84,93.94,93.54,93.61,529683.0,89.3532,89.4484,89.0675,89.1342,529683.0
2021-11-15 09:30:00,93.62,94.34,93.61,94.16,89000.0,89.1437,89.8292,89.1342,89.6579,89000.0
2021-11-15 10:00:00,94.19,94.53,94.02,94.28,30757.0,89.6864,90.0102,89.5245,89.7721,30757.0
2021-11-15 10:30:00,94.31,94.48,94.14,94.23,72398.0,89.8007,89.9626,89.6388,89.7245,72398.0
2021-11-15 11:00:00,94.22,94.71,94.22,94.62,54392.0,89.715,90.1816,89.715,90.0959,54392.0
2021-11-15 11:30:00,94.6,94.8,94.44,94.78,153846.0,90.0768,90.2673,89.9245,90.2482,153846.0
2021-11-15 12:00:00,94.78,95.16,94.77,95.04,119037.0,90.2482,90.61,90.2387,90.4958,119037.0
2021-11-15 12:30:00,95.06,95.48,95.05,95.33,43141.0,90.5148,90.9147,90.5053,90.7719,43141.0
2021-11-15 13:00:00,95.33,95.38,95.15,95.38,39133.0,90.7719,90.8195,90.6005,90.8195,39133.0
2021-11-15 13:30:00,95.39,95.74,95.38,95.74,50461.0,90.829,91.1623,90.8195,91.1623,50461.0
2021-11-15 14:00:00,95.76,95.98,95.37,95.49,59239.0,91.1814,91.3908,90.81,90.9243,59239.0
2021-11-15 14:30:00,95.51,95.61,95.44,95.55,43750.0,90.9433,91.0385,90.8767,90.9814,43750.0
2021-11-15 15:00:00,95.55,95.61,95.43,95.56,69581.0,90.9814,91.0385,90.8671,90.9909,69581.0
2021-11-15 15:30:00,95.56,95.9,95.51,95.89,221625.0,90.9909,91.3147,90.9433,91.3051,221625.0
2021-11-16 09:30:00,95.93,96.9,95.57,96.9,101685.0,91.3432,92.2668,91.0004,92.2668,101685.0
2021-11-16 10:00:00,96.95,97.39,96.93,97.35,51722.0,92.3145,92.7334,92.2954,92.6953,51722.0
2021-11-16 10:30:00,97.37,97.52,97.15,97.19,81466.0,92.7144,92.8572,92.5049,92.543,81466.0
2021-11-16 11:00:00,97.18,97.6,97.18,97.6,81172.0,92.5335,92.9334,92.5335,92.9334,81172.0
2021-11-16 11:30:00,97.61,97.61,97.45,97.51,47119.0,92.9429,92.9429,92.7905,92.8477,47119.0
2021-11-16 12:00:00,97.5,97.5,96.84,96.84,61222.0,92.8382,92.8382,92.2097,92.2097,61222.0
2021-11-16 12:30:00,96.81,97.08,96.76,97.01,27663.0,92.1811,92.4382,92.1335,92.3716,27663.0
2021-11-16 13:00:00,97.0,97.41,96.99,97.41,39334.0,92.3621,92.7525,92.3525,92.7525,39334.0
2021-11-16 13:30:00,97.41,97.45,97.25,97.25,32848.0,92.7525,92.7905,92.6001,92.6001,32848.0
2021-11-16 14:00:00,97.29,97.56,97.29,97.37,68276.0,92.6382,92.8953,92.6382,92.7144,68276.0
2021-11-16 14:30:00,97.36,97.48,97.2,97.2,27183.0,92.7049,92.8191,92.5525,92.5525,27183.0
2021-11-16 15:00:00,97.19,97.29,97.01,97.12,47100.0,92.543,92.6382,92.3716,92.4763,47100.0
2021-11-16 15:30:00,97.13,97.21,96.79,96.91,180956.0,92.4858,92.562,92.1621,92.2764,180956.0
2021-11-17 09:30:00,96.9,96.93,95.18,95.56,130203.0,92.2668,92.2954,90.6291,90.9909,130203.0
2021-11-17 10:00:00,95.52,95.52,95.15,95.39,44167.0,90.9528,90.9528,90.6005,90.829,44167.0
2021-11-17 10:30:00,95.37,95.47,94.86,95.13,68232.0,90.81,90.9052,90.3244,90.5815,68232.0
2021-11-17 11:00:00,95.14,95.31,94.97,94.99,107122.0,90.591,90.7529,90.4291,90.4482,107122.0
2021-11-17 11:30:00,95.02,95.02,94.75,94.9,58567.0,90.4767,90.4767,90.2196,90.3625,58567.0
2021-11-17 12:00:00,94.91,94.97,94.76,94.94,90988.0,90.372,90.4291,90.2292,90.4006,90988.0
2021-11-17 12:30:00,94.94,95.17,94.81,95.08,61707.0,90.4006,90.6196,90.2768,90.5339,61707.0
2021-11-17 13:00:00,95.08,95.14,94.94,95.06,72612.0,90.5339,90.591,90.4006,90.5148,72612.0
2021-11-17 13:30:00,95.06,95.24,95.03,95.12,34251.0,90.5148,90.6862,90.4863,90.572,34251.0
2021-11-17 14:00:00,95.11,95.3,94.99,95.07,61117.0,90.5624,90.7433,90.4482,90.5243,61117.0
2021-11-17 14:30:00,95.07,95.49,95.0,95.36,56712.0,90.5243,90.9243,90.4577,90.8005,56712.0
2021-11-17 15:00:00,95.36,95.43,95.11,95.14,70751.0,90.8005,90.8671,90.5624,90.591,70751.0
2021-11-17 15:30:00,95.14,95.27,94.98,95.06,292058.0,90.591,90.7148,90.4386,90.5148,292058.0
2021-11-18 09:30:00,95.06,95.65,94.63,94.76,49734.0,90.5148,91.0766,90.1054,90.2292,49734.0
2021-11-18 10:00:00,94.76,94.76,93.75,94.2,201691.0,90.2292,90.2292,89.2675,89.6959,201691.0
2021-11-18 10:30:00,94.14,94.56,93.94,94.48,61603.0,89.6388,90.0387,89.4484,89.9626,61603.0
2021-11-18 11:00:00,94.5,94.61,94.29,94.41,43940.0,89.9816,90.0863,89.7816,89.8959,43940.0
2021-11-18 11:30:00,94.41,94.58,94.15,94.51,52514.0,89.8959,90.0578,89.6483,89.9911,52514.0
2021-11-18 12:00:00,94.5,94.77,94.5,94.58,39048.0,89.9816,90.2387,89.9816,90.0578,39048.0
2021-11-18 12:30:00,94.59,94.68,94.39,94.61,26629.0,90.0673,90.153,89.8769,90.0863,26629.0
2021-11-18 13:00:00,94.57,94.72,94.37,94.39,28284.0,90.0483,90.1911,89.8578,89.8769,28284.0
2021-11-18 13:30:00,94.41,94.94,94.38,94.86,72771.0,89.8959,90.4006,89.8673,90.3244,72771.0
2021-11-18 14:00:00,94.86,94.86,94.67,94.72,29983.0,90.3244,90.3244,90.1435,90.1911,29983.0
2021-11-18 14:30:00,94.72,94.72,94.43,94.63,33156.0,90.1911,90.1911,89.9149,90.1054,33156.0
2021-11-18 15:00:00,94.65,94.79,94.44,94.47,57986.0,90.1244,90.2577,89.9245,89.953,57986.0
2021-11-18 15:30:00,94.47,94.48,94.04,94.2,269823.0,89.953,89.9626,89.5436,89.6959,269823.0
2021-11-19 09:30:00,94.41,95.91,94.41,95.87,160572.0,89.8959,91.3242,89.8959,91.2861,160572.0
2021-11-19 10:00:00,95.89,96.43,95.85,96.29,96473.0,91.3051,91.8193,91.2671,91.686,96473.0
2021-11-19 10:30:00,96.28,96.61,96.16,96.31,83501.0,91.6765,91.9907,91.5622,91.7051,83501.0
2021-11-19 11:00:00,96.31,96.38,96.07,96.13,75482.0,91.7051,91.7717,91.4765,91.5337,75482.0
2021-11-19 11:30:00,96.11,96.35,96.07,96.3,67652.0,91.5146,91.7431,91.4765,91.6955,67652.0
2021-11-19 12:00:00,96.29,96.38,96.07,96.29,68988.0,91.686,91.7717,91.4765,91.686,68988.0
2021-11-19 12:30:00,96.29,96.88,96.28,96.72,59330.0,91.686,92.2478,91.6765,92.0955,59330.0
2021-11-19 13:00:00,96.7,96.75,96.43,96.48,48743.0,92.0764,92.124,91.8193,91.8669,48743.0
2021-11-19 13:30:00,96.46,96.53,96.24,96.33,66023.0,91.8479,91.9145,91.6384,91.7241,66023.0
2021-11-19 14:00:00,96.33,96.34,95.86,95.92,130863.0,91.7241,91.7336,91.2766,91.3337,130863.0
2021-11-19 14:30:00,95.9,96.01,95.64,95.92,71875.0,91.3147,91.4194,91.0671,91.3337,71875.0
2021-11-19 15:00:00,95.94,96.01,95.64,95.74,106630.0,91.3527,91.4194,91.0671,91.1623,106630.0
2021-11-19 15:30:00,95.73,95.77,95.48,95.7,277919.0,91.1528,91.1909,90.9147,91.1242,277919.0
2021-11-22 09:30:00,95.7,96.39,95.4,95.65,79886.0,91.1242,91.7812,90.8386,91.0766,79886.0
2021-11-22 10:00:00,95.68,95.92,94.94,95.09,42222.0,91.1052,91.3337,90.4006,90.5434,42222.0
2021-11-22 10:30:00,95.1,95.33,94.9,95.33,37663.0,90.5529,90.7719,90.3625,90.7719,37663.0
2021-11-22 11:00:00,95.29,95.4,94.95,95.33,48699.0,90.7338,90.8386,90.4101,90.7719,48699.0
2021-11-22 11:30:00,95.33,95.35,94.84,94.85,30174.0,90.7719,90.791,90.3053,90.3149,30174.0
2021-11-22 12:00:00,94.9,95.21,94.9,95.12,35747.0,90.3625,90.6577,90.3625,90.572,35747.0
2021-11-22 12:30:00,95.1,95.42,95.1,95.31,33854.0,90.5529,90.8576,90.5529,90.7529,33854.0
2021-11-22 13:00:00,95.3,95.51,95.29,95.47,31273.0,90.7433,90.9433,90.7338,90.9052,31273.0
2021-11-22 13:30:00,95.47,95.48,95.18,95.28,30786.0,90.9052,90.9147,90.6291,90.7243,30786.0
2021-11-22 14:00:00,95.26,95.29,94.85,95.22,36244.0,90.7053,90.7338,90.3149,90.6672,36244.0
2021-11-22 14:30:00,95.21,95.5,95.09,95.38,38023.0,90.6577,90.9338,90.5434,90.8195,38023.0
2021-11-22 15:00:00,95.36,95.76,95.35,95.63,51732.0,90.8005,91.1814,90.791,91.0576,51732.0
2021-11-22 15:30:00,95.62,95.63,94.94,94.96,128229.0,91.048,91.0576,90.4006,90.4196,128229.0
2021-11-23 09:30:00,94.65,95.26,94.06,94.56,55898.0,90.1244,90.7053,89.5626,90.0387,55898.0
2021-11-23 10:00:00,94.61,94.62,93.91,94.03,50388.0,90.0863,90.0959,89.4198,89.5341,50388.0
2021-11-23 10:30:00,94.02,94.6,94.01,94.53,57623.0,89.5245,90.0768,89.515,90.0102,57623.0
2021-11-23 11:00:00,94.6,94.87,94.58,94.73,55180.0,90.0768,90.3339,90.0578,90.2006,55180.0
2021-11-23 11:30:00,94.73,94.8,94.32,94.49,46473.0,90.2006,90.2673,89.8102,89.9721,46473.0
2021-11-23 12:00:00,94.52,94.59,94.17,94.26,52057.0,90.0006,90.0673,89.6674,89.7531,52057.0
2021-11-23 12:30:00,94.28,94.33,94.05,94.05,28934.0,89.7721,89.8197,89.5531,89.5531,28934.0
2021-11-23 13:00:00,94.04,94.34,94.04,94.12,44209.0,89.5436,89.8292,89.5436,89.6198,44209.0
2021-11-23 13:30:00,94.13,94.37,94.08,94.24,45303.0,89.6293,89.8578,89.5817,89.734,45303.0
2021-11-23 14:00:00,94.23,94.33,94.16,94.28,41559.0,89.7245,89.8197,89.6579,89.7721,41559.0
2021-11-23 14:30:00,94.28,94.56,94.24,94.48,50592.0,89.7721,90.0387,89.734,89.9626,50592.0
2021-11-23 15:00:00,94.47,94.5,94.27,94.35,67979.0,89.953,89.9816,89.7626,89.8388,67979.0
2021-11-23 15:30:00,94.35,94.44,94.09,94.1,175111.0,89.8388,89.9245,89.5912,89.6007,175111.0
2021-11-24 09:30:00,94.23,94.34,93.38,93.45,101429.0,89.7245,89.8292,88.9152,88.9818,101429.0
2021-11-24 10:00:00,93.45,93.58,93.29,93.52,55868.0,88.9818,89.1056,88.8295,89.0485,55868.0
2021-11-24 10:30:00,93.55,93.68,93.42,93.68,75721.0,89.077,89.2008,88.9532,89.2008,75721.0
2021-11-24 11:00:00,93.68,93.78,93.61,93.71,49672.0,89.2008,89.296,89.1342,89.2294,49672.0
2021-11-24 11:30:00,93.72,93.95,93.72,93.85,91153.0,89.2389,89.4579,89.2389,89.3627,91153.0
2021-11-24 12:00:00,93.85,93.85,93.53,93.62,22062.0,89.3627,89.3627,89.058,89.1437,22062.0
2021-11-24 12:30:00,93.63,93.74,93.49,93.73,20430.0,89.1532,89.2579,89.0199,89.2484,20430.0
2021-11-24 13:00:00,93.75,93.92,93.64,93.68,35146.0,89.2675,89.4293,89.1627,89.2008,35146.0
2021-11-24 13:30:00,93.67,93.68,93.5,93.66,22301.0,89.1913,89.2008,89.0294,89.1818,22301.0
2021-11-24 14:00:00,93.67,93.78,93.54,93.72,33704.0,89.1913,89.296,89.0675,89.2389,33704.0
2021-11-24 14:30:00,93.76,93.83,93.7,93.7,27903.0,89.277,89.3436,89.2198,89.2198,27903.0
2021-11-24 15:00:00,93.7,93.78,93.6,93.75,29008.0,89.2198,89.296,89.1246,89.2675,29008.0
2021-11-24 15:30:00,93.75,93.76,93.51,93.62,141914.0,89.2675,89.277,89.0389,89.1437,141914.0
2021-11-26 09:30:00,92.85,96.13,92.39,95.42,248107.0,88.4105,91.5337,87.9725,90.8576,248107.0
2021-11-26 10:00:00,95.25,96.44,94.98,95.77,154317.0,90.6957,91.8288,90.4386,91.1909,154317.0
2021-11-26 10:30:00,95.94,96.36,95.65,96.25,133545.0,91.3527,91.7527,91.0766,91.6479,133545.0
2021-11-26 11:00:00,96.21,96.26,95.59,95.88,85967.0,91.6098,91.6574,91.0195,91.2956,85967.0
2021-11-26 11:30:00,95.79,96.04,95.51,95.7,116365.0,91.2099,91.448,90.9433,91.1242,116365.0
2021-11-26 12:00:00,95.72,95.8,95.22,95.39,222700.0,91.1433,91.2194,90.6672,90.829,222700.0
2021-11-26 12:30:00,95.42,95.54,94.71,94.73,418581.0,90.8576,90.9719,90.1816,90.2006,418581.0
2021-11-29 09:30:00,95.53,96.21,94.66,96.11,113400.0,90.9624,91.6098,90.1339,91.5146,113400.0
2021-11-29 10:00:00,96.13,96.51,95.8,96.38,53261.0,91.5337,91.8955,91.2194,91.7717,53261.0
2021-11-29 10:30:00,96.37,96.66,95.6,95.73,117612.0,91.7622,92.0383,91.029,91.1528,117612.0
2021-11-29 11:00:00,95.67,96.02,95.47,95.59,62400.0,91.0957,91.4289,90.9052,91.0195,62400.0
2021-11-29 11:30:00,95.56,95.72,95.25,95.35,76061.0,90.9909,91.1433,90.6957,90.791,76061.0
2021-11-29 12:00:00,95.35,95.51,95.17,95.48,46680.0,90.791,90.9433,90.6196,90.9147,46680.0
2021-11-29 12:30:00,95.49,95.64,95.16,95.19,66924.0,90.9243,91.0671,90.61,90.6386,66924.0
2021-11-29 13:00:00,95.17,95.45,95.13,95.13,43827.0,90.6196,90.8862,90.5815,90.5815,43827.0
2021-11-29 13:30:00,95.16,95.28,94.96,95.24,67409.0,90.61,90.7243,90.4196,90.6862,67409.0
2021-11-29 14:00:00,95.22,95.37,94.95,95.32,66187.0,90.6672,90.81,90.4101,90.7624,66187.0
2021-11-29 14:30:00,95.34,95.44,95.11,95.11,36976.0,90.7814,90.8767,90.5624,90.5624,36976.0
2021-11-29 15:00:00,95.13,95.2,94.98,95.02,66617.0,90.5815,90.6481,90.4386,90.4767,66617.0
2021-11-29 15:30:00,95.0,95.29,94.77,94.78,250187.0,90.4577,90.7338,90.2387,90.2482,250187.0
2021-11-30 09:30:00,93.83,94.2,92.95,93.21,90705.0,89.5348,89.8879,88.6951,88.9432,90705.0
2021-11-30 10:00:00,93.13,93.88,93.01,93.71,86026.0,88.8669,89.5826,88.7524,89.4203,86026.0
2021-11-30 10:30:00,93.74,94.34,93.13,93.22,74847.0,89.449,90.0215,88.8669,88.9528,74847.0
2021-11-30 11:00:00,93.2,93.92,93.02,93.86,66930.0,88.9337,89.6207,88.7619,89.5635,66930.0
2021-11-30 11:30:00,93.83,94.15,93.57,94.15,62631.0,89.5348,89.8402,89.2867,89.8402,62631.0
2021-11-30 12:00:00,94.16,94.41,93.8,94.41,45764.0,89.8497,90.0883,89.5062,90.0883,45764.0
2021-11-30 12:30:00,94.41,94.46,93.86,94.07,67887.0,90.0883,90.136,89.5635,89.7639,67887.0
2021-11-30 13:00:00,94.08,94.68,94.05,94.62,72422.0,89.7734,90.3459,89.7448,90.2887,72422.0
2021-11-30 13:30:00,94.63,95.06,94.62,95.03,49140.0,90.2982,90.7085,90.2887,90.6799,49140.0
2021-11-30 14:00:00,94.97,95.08,94.8,94.94,62413.0,90.6227,90.7276,90.4604,90.594,62413.0
2021-11-30 14:30:00,94.92,94.92,94.13,94.22,66172.0,90.5749,90.5749,89.8211,89.907,66172.0
2021-11-30 15:00:00,94.18,94.32,93.63,93.94,100033.0,89.8688,90.0024,89.344,89.6398,100033.0
2021-11-30 15:30:00,93.95,94.02,93.21,93.46,443865.0,89.6494,89.7161,88.9432,89.1818,443865.0
2021-12-01 09:30:00,93.77,95.15,93.77,93.98,72292.0,89.4776,90.7944,89.4776,89.678,72292.0
2021-12-01 10:00:00,93.98,94.1,93.49,93.59,70789.0,89.678,89.7925,89.2104,89.3058,70789.0
2021-12-01 10:30:00,93.51,93.67,93.06,93.66,66990.0,89.2295,89.3822,88.8001,89.3726,66990.0
2021-12-01 11:00:00,93.66,94.13,93.54,94.0,90226.0,89.3726,89.8211,89.2581,89.6971,90226.0
2021-12-01 11:30:00,94.02,94.23,93.88,94.07,56129.0,89.7161,89.9165,89.5826,89.7639,56129.0
2021-12-01 12:00:00,94.07,94.26,93.31,93.31,43107.0,89.7639,89.9452,89.0386,89.0386,43107.0
2021-12-01 12:30:00,93.37,94.0,93.34,93.7,66345.0,89.0959,89.6971,89.0673,89.4108,66345.0
2021-12-01 13:00:00,93.71,93.83,93.14,93.46,30770.0,89.4203,89.5348,88.8764,89.1818,30770.0
2021-12-01 13:30:00,93.45,93.46,92.81,93.01,45401.0,89.1722,89.1818,88.5615,88.7524,45401.0
2021-12-01 14:00:00,93.01,93.32,92.9,93.32,43685.0,88.7524,89.0482,88.6474,89.0482,43685.0
2021-12-01 14:30:00,93.32,93.4,92.41,92.47,60234.0,89.0482,89.1245,88.1798,88.2371,60234.0
2021-12-01 15:00:00,92.48,92.67,92.07,92.27,122266.0,88.2466,88.4279,87.8554,88.0463,122266.0
2021-12-01 15:30:00,92.28,92.38,90.87,90.89,309509.0,88.0558,88.1512,86.7103,86.7294,309509.0
2021-12-02 09:30:00,91.19,92.55,90.81,92.19,75227.0,87.0157,88.3134,86.6531,87.9699,75227.0
2021-12-02 10:00:00,92.26,93.11,92.14,93.03,58628.0,88.0367,88.8478,87.9222,88.7715,58628.0
2021-12-02 10:30:00,93.1,93.27,92.6,93.23,56961.0,88.8383,89.0005,88.3612,88.9623,56961.0
2021-12-02 11:00:00,93.27,93.42,92.98,93.0,27526.0,89.0005,89.1436,88.7238,88.7428,27526.0
2021-12-02 11:30:00,93.12,93.19,92.75,93.19,41495.0,88.8573,88.9241,88.5043,88.9241,41495.0
2021-12-02 12:00:00,93.17,93.58,93.1,93.38,36734.0,88.9051,89.2963,88.8383,89.1054,36734.0
2021-12-02 12:30:00,93.36,93.63,93.19,93.47,27354.0,89.0864,89.344,88.9241,89.1913,27354.0
2021-12-02 13:00:00,93.48,93.85,93.23,93.64,54387.0,89.2009,89.5539,88.9623,89.3535,54387.0
2021-12-02 13:30:00,93.67,93.72,93.33,93.57,20054.0,89.3822,89.4299,89.0577,89.2867,20054.0
2021-12-02 14:00:00,93.55,93.7,93.38,93.65,66054.0,89.2677,89.4108,89.1054,89.3631,66054.0
2021-12-02 14:30:00,93.65,93.68,93.35,93.66,48944.0,89.3631,89.3917,89.0768,89.3726,48944.0
2021-12-02 15:00:00,93.68,93.75,93.38,93.67,84431.0,89.3917,89.4585,89.1054,89.3822,84431.0
2021-12-02 15:30:00,93.66,93.8,93.44,93.62,259708.0,89.3726,89.5062,89.1627,89.3345,259708.0
2021-12-03 09:30:00,93.2,94.79,93.2,94.25,52667.0,88.9337,90.4509,88.9337,89.9356,52667.0
2021-12-03 10:00:00,94.27,94.84,94.02,94.8,65777.0,89.9547,90.4986,89.7161,90.4604,65777.0
2021-12-03 10:30:00,94.8,94.81,94.11,94.54,92399.0,90.4604,90.47,89.802,90.2123,92399.0
2021-12-03 11:00:00,94.52,94.64,94.25,94.62,100648.0,90.1933,90.3078,89.9356,90.2887,100648.0
2021-12-03 11:30:00,94.56,94.65,93.87,93.88,262386.0,90.2314,90.3173,89.573,89.5826,262386.0
2021-12-03 12:00:00,93.85,94.2,93.8,94.02,330979.0,89.5539,89.8879,89.5062,89.7161,330979.0
2021-12-03 12:30:00,94.0,94.18,93.75,93.99,140071.0,89.6971,89.8688,89.4585,89.6875,140071.0
2021-12-03 13:00:00,93.95,94.26,93.94,93.99,124366.0,89.6494,89.9452,89.6398,89.6875,124366.0
2021-12-03 13:30:00,94.0,94.05,93.63,93.68,186889.0,89.6971,89.7448,89.344,89.3917,186889.0
2021-12-03 14:00:00,93.69,94.09,93.55,93.93,100137.0,89.4013,89.7829,89.2677,89.6303,100137.0
2021-12-03 14:30:00,93.95,94.09,93.81,93.83,159596.0,89.6494,89.7829,89.5158,89.5348,159596.0
2021-12-03 15:00:00,93.81,93.81,93.1,93.42,299762.0,89.5158,89.5158,88.8383,89.1436,299762.0
2021-12-03 15:30:00,93.44,93.61,92.87,93.3,450731.0,89.1627,89.3249,88.6188,89.0291,450731.0
2021-12-06 09:30:00,93.86,93.86,93.02,93.52,121865.0,89.5635,89.5635,88.7619,89.239,121865.0
2021-12-06 10:00:00,93.51,94.03,93.24,93.74,78701.0,89.2295,89.7257,88.9719,89.449,78701.0
2021-12-06 10:30:00,93.8,94.03,93.46,93.75,91709.0,89.5062,89.7257,89.1818,89.4585,91709.0
2021-12-06 11:00:00,93.79,93.8,93.48,93.55,56573.0,89.4967,89.5062,89.2009,89.2677,56573.0
2021-12-06 11:30:00,93.53,93.76,93.43,93.76,99689.0,89.2486,89.4681,89.1532,89.4681,99689.0
2021-12-06 12:00:00,93.77,94.0,93.75,93.84,71532.0,89.4776,89.6971,89.4585,89.5444,71532.0
2021-12-06 12:30:00,93.84,94.01,93.83,93.98,52844.0,89.5444,89.7066,89.5348,89.678,52844.0
2021-12-06 13:00:00,93.97,93.98,93.52,93.66,92128.0,89.6684,89.678,89.239,89.3726,92128.0
2021-12-06 13:30:00,93.68,93.81,93.47,93.53,62234.0,89.3917,89.5158,89.1913,89.2486,62234.0
2021-12-06 14:00:00,93.49,93.6,93.31,93.38,47001.0,89.2104,89.3154,89.0386,89.1054,47001.0
2021-12-06 14:30:00,93.39,93.43,92.97,93.03,69572.0,89.115,89.1532,88.7142,88.7715,69572.0
2021-12-06 15:00:00,93.02,93.06,92.83,92.91,84180.0,88.7619,88.8001,88.5806,88.657,84180.0
2021-12-06 15:30:00,92.91,92.94,92.5,92.7,336385.0,88.657,88.6856,88.2657,88.4566,336385.0
2021-12-07 09:30:00,93.32,93.32,90.52,92.84,164443.0,89.0482,89.0482,86.3764,88.5902,164443.0
2021-12-07 10:00:00,92.81,93.14,92.61,92.82,80567.0,88.5615,88.8764,88.3707,88.5711,80567.0
2021-12-07 10:30:00,92.86,92.91,92.37,92.82,38376.0,88.6092,88.657,88.1417,88.5711,38376.0
2021-12-07 11:00:00,92.82,93.32,92.82,93.31,57655.0,88.5711,89.0482,88.5711,89.0386,57655.0
2021-12-07 11:30:00,93.29,93.72,93.18,93.41,50704.0,89.0196,89.4299,88.9146,89.1341,50704.0
2021-12-07 12:00:00,93.38,93.57,93.29,93.49,37225.0,89.1054,89.2867,89.0196,89.2104,37225.0
2021-12-07 12:30:00,93.53,93.66,93.39,93.5,27597.0,89.2486,89.3726,89.115,89.22,27597.0
2021-12-07 13:00:00,93.47,93.74,93.35,93.73,27481.0,89.1913,89.449,89.0768,89.4394,27481.0
2021-12-07 13:30:00,93.76,93.79,93.48,93.6,29267.0,89.4681,89.4967,89.2009,89.3154,29267.0
2021-12-07 14:00:00,93.6,93.6,93.35,93.52,30093.0,89.3154,89.3154,89.0768,89.239,30093.0
2021-12-07 14:30:00,93.5,93.72,93.41,93.72,34641.0,89.22,89.4299,89.1341,89.4299,34641.0
2021-12-07 15:00:00,93.71,93.71,93.45,93.47,47781.0,89.4203,89.4203,89.1722,89.1913,47781.0
2021-12-07 15:30:00,93.47,93.68,93.32,93.46,157172.0,89.1913,89.3917,89.0482,89.1818,157172.0
2021-12-08 09:30:00,93.5,94.01,93.14,93.6,67204.0,89.22,89.7066,88.8764,89.3154,67204.0
2021-12-08 10:00:00,93.52,93.61,93.01,93.01,42329.0,89.239,89.3249,88.7524,88.7524,42329.0
2021-12-08 10:30:00,92.96,93.39,92.86,93.19,64298.0,88.7047,89.115,88.6092,88.9241,64298.0
2021-12-08 11:00:00,93.17,93.38,92.75,92.88,102572.0,88.9051,89.1054,88.5043,88.6283,102572.0
2021-12-08 11:30:00,92.88,93.19,92.81,93.07,53019.0,88.6283,88.9241,88.5615,88.8096,53019.0
2021-12-08 12:00:00,93.05,93.43,92.99,93.39,48819.0,88.7906,89.1532,88.7333,89.115,48819.0
2021-12-08 12:30:00,93.37,93.76,93.37,93.66,43150.0,89.0959,89.4681,89.0959,89.3726,43150.0
2021-12-08 13:00:00,93.65,93.86,93.62,93.85,23535.0,89.3631,89.5635,89.3345,89.5539,23535.0
2021-12-08 13:30:00,93.86,93.91,93.74,93.8,27454.0,89.5635,89.6112,89.449,89.5062,27454.0
2021-12-08 14:00:00,93.8,94.15,93.8,94.09,33276.0,89.5062,89.8402,89.5062,89.7829,33276.0
2021-12-08 14:30:00,94.08,94.17,93.99,94.06,37710.0,89.7734,89.8593,89.6875,89.7543,37710.0
2021-12-08 15:00:00,94.08,94.21,93.98,94.14,53571.0,89.7734,89.8975,89.678,89.8307,53571.0
2021-12-08 15:30:00,94.14,94.14,93.77,93.96,252585.0,89.8307,89.8307,89.4776,89.6589,252585.0
2021-12-09 09:30:00,93.75,93.85,91.96,92.81,144965.0,89.4585,89.5539,87.7504,88.5615,144965.0
2021-12-09 10:00:00,92.81,93.6,92.73,93.5,63426.0,88.5615,89.3154,88.4852,89.22,63426.0
2021-12-09 10:30:00,93.49,93.94,93.35,93.73,61230.0,89.2104,89.6398,89.0768,89.4394,61230.0
2021-12-09 11:00:00,93.68,93.75,93.2,93.25,66056.0,89.3917,89.4585,88.9337,88.9814,66056.0
2021-12-09 11:30:00,93.27,93.53,93.23,93.48,55569.0,89.0005,89.2486,88.9623,89.2009,55569.0
2021-12-09 12:00:00,93.48,93.77,93.37,93.47,49620.0,89.2009,89.4776,89.0959,89.1913,49620.0
2021-12-09 12:30:00,93.47,94.07,93.47,94.02,98381.0,89.1913,89.7639,89.1913,89.7161,98381.0
2021-12-09 13:00:00,94.03,94.05,93.4,93.53,80994.0,89.7257,89.7448,89.1245,89.2486,80994.0
2021-12-09 13:30:00,93.5,93.63,93.32,93.56,44406.0,89.22,89.344,89.0482,89.2772,44406.0
2021-12-09 14:00:00,93.54,93.63,93.42,93.63,50248.0,89.2581,89.344,89.1436,89.344,50248.0
2021-12-09 14:30:00,93.63,93.71,93.37,93.44,85814.0,89.344,89.4203,89.0959,89.1627,85814.0
2021-12-09 15:00:00,93.43,93.49,92.91,92.94,120956.0,89.1532,89.2104,88.657,88.6856,120956.0
2021-12-09 15:30:00,92.93,93.04,92.6,92.63,523922.0,88.676,88.781,88.3612,88.3898,523922.0
2021-12-10 09:30:00,92.92,92.98,92.27,92.34,113904.0,88.6665,88.7238,88.0463,88.1131,113904.0
2021-12-10 10:00:00,92.36,93.37,92.33,93.11,70709.0,88.1321,89.0959,88.1035,88.8478,70709.0
2021-12-10 10:30:00,93.11,93.19,92.56,92.76,51031.0,88.8478,88.9241,88.323,88.5138,51031.0
2021-12-10 11:00:00,92.78,93.39,92.73,93.25,64509.0,88.5329,89.115,88.4852,88.9814,64509.0
2021-12-10 11:30:00,93.27,93.54,92.99,93.07,40129.0,89.0005,89.2581,88.7333,88.8096,40129.0
2021-12-10 12:00:00,93.09,93.09,92.86,92.99,33577.0,88.8287,88.8287,88.6092,88.7333,33577.0
2021-12-10 12:30:00,92.99,93.13,92.83,93.11,24824.0,88.7333,88.8669,88.5806,88.8478,24824.0
2021-12-10 13:00:00,93.09,93.75,93.09,93.64,27645.0,88.8287,89.4585,88.8287,89.3535,27645.0
2021-12-10 13:30:00,93.64,93.72,93.49,93.63,27068.0,89.3535,89.4299,89.2104,89.344,27068.0
2021-12-10 14:00:00,93.64,93.67,93.45,93.54,27284.0,89.3535,89.3822,89.1722,89.2581,27284.0
2021-12-10 14:30:00,93.56,93.6,93.23,93.35,144052.0,89.2772,89.3154,88.9623,89.0768,144052.0
2021-12-10 15:00:00,93.35,93.52,93.24,93.39,110587.0,89.0768,89.239,88.9719,89.115,110587.0
2021-12-10 15:30:00,93.38,93.78,93.31,93.5,202380.0,89.1054,89.4871,89.0386,89.22,202380.0
2021-12-13 09:30:00,93.46,94.4,93.14,93.83,65805.0,89.1818,90.0788,88.8764,89.5348,65805.0
2021-12-13 10:00:00,93.85,94.36,93.68,94.31,27309.0,89.5539,90.0406,89.3917,89.9929,27309.0
2021-12-13 10:30:00,94.3,94.56,94.24,94.39,38492.0,89.9833,90.2314,89.9261,90.0692,38492.0
2021-12-13 11:00:00,94.39,94.53,94.11,94.44,54837.0,90.0692,90.2028,89.802,90.1169,54837.0
2021-12-13 11:30:00,94.4,94.53,94.33,94.42,110315.0,90.0788,90.2028,90.012,90.0978,110315.0
2021-12-13 12:00:00,94.42,94.52,94.27,94.46,42752.0,90.0978,90.1933,89.9547,90.136,42752.0
2021-12-13 12:30:00,94.44,94.5,94.31,94.45,33343.0,90.1169,90.1742,89.9929,90.1265,33343.0
2021-12-13 13:00:00,94.44,94.5,93.73,93.85,63860.0,90.1169,90.1742,89.4394,89.5539,63860.0
2021-12-13 13:30:00,93.84,93.85,93.61,93.74,36980.0,89.5444,89.5539,89.3249,89.449,36980.0
2021-12-13 14:00:00,93.74,93.78,93.63,93.68,41081.0,89.449,89.4871,89.344,89.3917,41081.0
2021-12-13 14:30:00,93.68,93.69,93.48,93.57,37721.0,89.3917,89.4013,89.2009,89.2867,37721.0
2021-12-13 15:00:00,93.56,93.91,93.48,93.8,46216.0,89.2772,89.6112,89.2009,89.5062,46216.0
2021-12-13 15:30:00,93.8,94.13,93.67,93.7,226295.0,89.5062,89.8211,89.3822,89.4108,226295.0
2021-12-14 09:30:00,93.89,94.06,93.21,93.93,83388.0,89.5921,89.7543,88.9432,89.6303,83388.0
2021-12-14 10:00:00,93.85,93.9,93.2,93.44,56630.0,89.5539,89.6016,88.9337,89.1627,56630.0
2021-12-14 10:30:00,93.5,93.53,92.96,93.03,45990.0,89.22,89.2486,88.7047,88.7715,45990.0
2021-12-14 11:00:00,93.05,93.16,92.8,92.92,66557.0,88.7906,88.8955,88.552,88.6665,66557.0
2021-12-14 11:30:00,92.92,93.05,92.48,92.56,40155.0,88.6665,88.7906,88.2466,88.323,40155.0
2021-12-14 12:00:00,92.57,92.87,92.43,92.86,83108.0,88.3325,88.6188,88.1989,88.6092,83108.0
2021-12-14 12:30:00,92.83,92.87,92.64,92.73,26419.0,88.5806,88.6188,88.3993,88.4852,26419.0
2021-12-14 13:00:00,92.71,92.73,92.45,92.55,38240.0,88.4661,88.4852,88.218,88.3134,38240.0
2021-12-14 13:30:00,92.52,92.58,92.42,92.5,29951.0,88.2848,88.3421,88.1894,88.2657,29951.0
2021-12-14 14:00:00,92.51,92.78,92.43,92.64,56948.0,88.2753,88.5329,88.1989,88.3993,56948.0
2021-12-14 14:30:00,92.66,92.72,92.51,92.59,30643.0,88.4184,88.4757,88.2753,88.3516,30643.0
2021-12-14 15:00:00,92.6,92.78,92.58,92.78,35350.0,88.3612,88.5329,88.3421,88.5329,35350.0
2021-12-14 15:30:00,92.77,92.78,92.3,92.33,204228.0,88.5234,88.5329,88.0749,88.1035,204228.0
2021-12-15 09:30:00,92.65,93.16,92.07,92.28,105802.0,88.4089,88.8955,87.8554,88.0558,105802.0
2021-12-15 10:00:00,92.34,92.65,92.12,92.43,49018.0,88.1131,88.4089,87.9031,88.1989,49018.0
2021-12-15 10:30:00,92.39,92.52,92.11,92.25,40015.0,88.1608,88.2848,87.8936,88.0272,40015.0
2021-12-15 11:00:00,92.27,92.28,92.12,92.22,73606.0,88.0463,88.0558,87.9031,87.9985,73606.0
2021-12-15 11:30:00,92.19,92.4,92.04,92.22,36372.0,87.9699,88.1703,87.8268,87.9985,36372.0
2021-12-15 12:00:00,92.22,92.24,91.83,92.02,62197.0,87.9985,88.0176,87.6264,87.8077,62197.0
2021-12-15 12:30:00,92.03,92.03,91.8,92.0,37879.0,87.8172,87.8172,87.5978,87.7886,37879.0
2021-12-15 13:00:00,91.98,92.0,91.66,91.77,39194.0,87.7695,87.7886,87.4642,87.5691,39194.0
2021-12-15 13:30:00,91.75,91.83,91.4,91.65,44634.0,87.5501,87.6264,87.2161,87.4546,44634.0
2021-12-15 14:00:00,91.58,92.04,91.24,91.59,133474.0,87.3878,87.8268,87.0634,87.3974,133474.0
2021-12-15 14:30:00,91.62,91.81,91.31,91.42,56166.0,87.426,87.6073,87.1302,87.2352,56166.0
2021-12-15 15:00:00,91.41,92.0,91.37,91.89,92483.0,87.2256,87.7886,87.1875,87.6837,92483.0
2021-12-15 15:30:00,91.92,92.11,91.69,91.86,260547.0,87.7123,87.8936,87.4928,87.655,260547.0
2021-12-16 09:30:00,92.2,92.57,91.7,92.22,82971.0,87.9795,88.3325,87.5023,87.9985,82971.0
2021-12-16 10:00:00,92.25,92.56,92.1,92.1,73393.0,88.0272,88.323,87.884,87.884,73393.0
2021-12-16 10:30:00,92.09,92.17,91.32,91.73,85945.0,87.8745,87.9508,87.1397,87.531,85945.0
2021-12-16 11:00:00,91.73,92.12,91.71,91.9,100773.0,87.531,87.9031,87.5119,87.6932,100773.0
2021-12-16 11:30:00,91.89,92.07,91.69,91.75,50456.0,87.6837,87.8554,87.4928,87.5501,50456.0
2021-12-16 12:00:00,91.73,91.98,91.52,91.95,55401.0,87.531,87.7695,87.3306,87.7409,55401.0
2021-12-16 12:30:00,91.96,92.03,91.78,91.98,106217.0,87.7504,87.8172,87.5787,87.7695,106217.0
2021-12-16 13:00:00,91.99,92.53,91.93,92.5,119097.0,87.7791,88.2944,87.7218,88.2657,119097.0
2021-12-16 13:30:00,92.53,92.83,92.47,92.76,96137.0,88.2944,88.5806,88.2371,88.5138,96137.0
2021-12-16 14:00:00,92.76,93.15,92.63,92.9,163045.0,88.5138,88.886,88.3898,88.6474,163045.0
2021-12-16 14:30:00,92.9,92.96,91.97,92.19,56773.0,88.6474,88.7047,87.76,87.9699,56773.0
2021-12-16 15:00:00,92.19,92.57,92.01,92.52,90137.0,87.9699,88.3325,87.7982,88.2848,90137.0
2021-12-16 15:30:00,92.54,92.69,92.25,92.32,331562.0,88.3039,88.447,88.0272,88.094,331562.0
2021-12-17 09:30:00,92.45,93.61,92.25,92.49,457688.0,88.218,89.3249,88.0272,88.2562,457688.0
2021-12-17 10:00:00,92.44,92.54,92.06,92.46,51482.0,88.2085,88.3039,87.8459,88.2276,51482.0
2021-12-17 10:30:00,92.37,92.59,92.07,92.54,60477.0,88.1417,88.3516,87.8554,88.3039,60477.0
2021-12-17 11:00:00,92.57,92.87,92.42,92.75,60242.0,88.3325,88.6188,88.1894,88.5043,60242.0
2021-12-17 11:30:00,92.72,92.74,91.8,91.95,47585.0,88.4757,88.4947,87.5978,87.7409,47585.0
2021-12-17 12:00:00,91.92,92.74,91.8,92.74,38490.0,87.7123,88.4947,87.5978,88.4947,38490.0
2021-12-17 12:30:00,92.73,93.41,92.69,93.41,42145.0,88.4852,89.1341,88.447,89.1341,42145.0
2021-12-17 13:00:00,93.39,93.7,93.3,93.7,138794.0,89.115,89.4108,89.0291,89.4108,138794.0
2021-12-17 13:30:00,93.68,94.12,93.63,93.91,170443.0,89.3917,89.8116,89.344,89.6112,170443.0
2021-12-17 14:00:00,93.91,93.93,93.3,93.44,154256.0,89.6112,89.6303,89.0291,89.1627,154256.0
2021-12-17 14:30:00,93.44,93.63,92.95,92.97,145930.0,89.1627,89.344,88.6951,88.7142,145930.0
2021-12-17 15:00:00,92.98,93.29,92.94,92.98,65120.0,88.7238,89.0196,88.6856,88.7238,65120.0
2021-12-17 15:30:00,92.98,93.19,92.49,92.82,271921.0,88.7238,88.9241,88.2562,88.5711,271921.0
2021-12-20 09:30:00,92.16,92.51,90.08,90.38,97322.0,87.9413,88.2753,85.9565,86.2428,97322.0
2021-12-20 10:00:00,90.36,90.36,89.63,89.66,89256.0,86.2237,86.2237,85.5271,85.5557,89256.0
2021-12-20 10:30:00,89.66,90.08,89.38,89.76,60983.0,85.5557,85.9565,85.2885,85.6512,60983.0
2021-12-20 11:00:00,89.74,90.39,89.65,90.08,45149.0,85.6321,86.2523,85.5462,85.9565,45149.0
2021-12-20 11:30:00,90.06,90.29,89.98,90.29,37979.0,85.9374,86.1569,85.8611,86.1569,37979.0
2021-12-20 12:00:00,90.27,90.36,89.81,89.81,57673.0,86.1378,86.2237,85.6989,85.6989,57673.0
2021-12-20 12:30:00,89.81,90.21,89.78,90.05,36961.0,85.6989,86.0806,85.6702,85.9279,36961.0
2021-12-20 13:00:00,90.02,90.34,89.98,90.29,39286.0,85.8993,86.2046,85.8611,86.1569,39286.0
2021-12-20 13:30:00,90.3,90.54,90.14,90.36,36997.0,86.1664,86.3954,86.0138,86.2237,36997.0
2021-12-20 14:00:00,90.39,90.44,90.03,90.14,44615.0,86.2523,86.3,85.9088,86.0138,44615.0
2021-12-20 14:30:00,90.14,90.14,89.88,90.0,63287.0,86.0138,86.0138,85.7657,85.8802,63287.0
2021-12-20 15:00:00,90.03,90.36,90.03,90.27,41827.0,85.9088,86.2237,85.9088,86.1378,41827.0
2021-12-20 15:30:00,90.27,90.27,89.97,90.0,359473.0,86.1378,86.1378,85.8515,85.8802,359473.0
2021-12-21 09:30:00,90.32,90.91,89.96,90.09,79802.0,86.1855,86.7485,85.842,85.966,79802.0
2021-12-21 10:00:00,90.06,90.51,89.84,90.05,82114.0,85.9374,86.3668,85.7275,85.9279,82114.0
2021-12-21 10:30:00,90.03,90.11,89.53,89.56,36852.0,85.9088,85.9851,85.4317,85.4603,36852.0
2021-12-21 11:00:00,89.53,89.68,89.38,89.58,34073.0,85.4317,85.5748,85.2885,85.4794,34073.0
2021-12-21 11:30:00,89.58,90.1,89.58,89.98,41171.0,85.4794,85.9756,85.4794,85.8611,41171.0
2021-12-21 12:00:00,89.98,90.28,89.95,90.16,82347.0,85.8611,86.1474,85.8325,86.0328,82347.0
2021-12-21 12:30:00,90.13,90.22,89.97,90.19,117289.0,86.0042,86.0901,85.8515,86.0615,117289.0
2021-12-21 13:00:00,90.19,90.21,89.77,90.07,82359.0,86.0615,86.0806,85.6607,85.947,82359.0
2021-12-21 13:30:00,90.1,90.13,89.85,89.85,80099.0,85.9756,86.0042,85.737,85.737,80099.0
2021-12-21 14:00:00,89.87,89.91,89.56,89.61,47918.0,85.7561,85.7943,85.4603,85.508,47918.0
2021-12-21 14:30:00,89.63,89.74,89.43,89.64,71287.0,85.5271,85.6321,85.3363,85.5366,71287.0
2021-12-21 15:00:00,89.62,90.08,89.38,89.81,209638.0,85.5176,85.9565,85.2885,85.6989,209638.0
2021-12-21 15:30:00,89.81,90.01,89.57,90.0,234470.0,85.6989,85.8897,85.4699,85.8802,234470.0
2021-12-22 09:30:00,89.9,90.14,89.54,89.91,55552.0,85.7847,86.0138,85.4412,85.7943,55552.0
2021-12-22 10:00:00,89.96,90.36,89.8,90.34,53397.0,85.842,86.2237,85.6893,86.2046,53397.0
2021-12-22 10:30:00,90.31,90.43,90.05,90.17,66912.0,86.176,86.2905,85.9279,86.0424,66912.0
2021-12-22 11:00:00,90.17,90.23,89.96,90.01,81803.0,86.0424,86.0996,85.842,85.8897,81803.0
2021-12-22 11:30:00,90.0,90.16,89.84,90.0,36281.0,85.8802,86.0328,85.7275,85.8802,36281.0
2021-12-22 12:00:00,90.0,90.07,89.94,89.98,66398.0,85.8802,85.947,85.8229,85.8611,66398.0
2021-12-22 12:30:00,90.0,90.03,89.9,89.98,49347.0,85.8802,85.9088,85.7847,85.8611,49347.0
2021-12-22 13:00:00,89.99,90.18,89.96,90.18,60945.0,85.8706,86.0519,85.842,86.0519,60945.0
2021-12-22 13:30:00,90.17,90.21,89.85,89.97,111679.0,86.0424,86.0806,85.737,85.8515,111679.0
2021-12-22 14:00:00,89.97,90.0,89.83,89.84,34773.0,85.8515,85.8802,85.7179,85.7275,34773.0
2021-12-22 14:30:00,89.84,89.95,89.66,89.94,37250.0,85.7275,85.8325,85.5557,85.8229,37250.0
2021-12-22 15:00:00,89.94,90.04,89.86,90.0,62903.0,85.8229,85.9183,85.7466,85.8802,62903.0
2021-12-22 15:30:00,90.0,90.04,89.94,90.02,282662.0,85.8802,85.9183,85.8229,85.8993,282662.0
2021-12-23 09:30:00,90.24,90.35,89.85,90.0,49267.0,86.1092,86.2141,85.737,85.8802,49267.0
2021-12-23 10:00:00,90.0,90.58,89.89,90.23,67379.0,85.8802,86.4336,85.7752,86.0996,67379.0
2021-12-23 10:30:00,90.18,90.45,90.12,90.15,62523.0,86.0519,86.3096,85.9947,86.0233,62523.0
2021-12-23 11:00:00,90.12,90.27,89.9,89.98,164965.0,85.9947,86.1378,85.7847,85.8611,164965.0
2021-12-23 11:30:00,90.0,90.04,89.83,89.87,18790.0,85.8802,85.9183,85.7179,85.7561,18790.0
2021-12-23 12:00:00,89.86,90.04,89.85,90.0,23345.0,85.7466,85.9183,85.737,85.8802,23345.0
2021-12-23 12:30:00,89.96,90.24,89.94,89.97,48887.0,85.842,86.1092,85.8229,85.8515,48887.0
2021-12-23 13:00:00,90.0,90.1,89.9,90.0,34849.0,85.8802,85.9756,85.7847,85.8802,34849.0
2021-12-23 13:30:00,90.01,90.07,89.97,90.02,51836.0,85.8897,85.947,85.8515,85.8993,51836.0
2021-12-23 14:00:00,90.03,90.47,89.98,90.01,187075.0,85.9088,86.3287,85.8611,85.8897,187075.0
2021-12-23 14:30:00,90.01,90.05,89.89,89.97,46327.0,85.8897,85.9279,85.7752,85.8515,46327.0
2021-12-23 15:00:00,89.97,90.03,89.91,90.0,43130.0,85.8515,85.9088,85.7943,85.8802,43130.0
2021-12-23 15:30:00,89.99,90.02,89.91,89.97,204222.0,85.8706,85.8993,85.7943,85.8515,204222.0
2021-12-27 09:30:00,90.33,90.99,90.19,90.3,52108.0,86.1951,86.8248,86.0615,86.1664,52108.0
2021-12-27 10:00:00,90.27,90.57,90.14,90.51,96654.0,86.1378,86.4241,86.0138,86.3668,96654.0
2021-12-27 10:30:00,90.54,90.61,90.18,90.42,79470.0,86.3954,86.4622,86.0519,86.2809,79470.0
2021-12-27 11:00:00,90.5,90.79,90.4,90.65,53747.0,86.3573,86.634,86.2619,86.5004,53747.0
2021-12-27 11:30:00,90.66,90.96,90.66,90.8,39879.0,86.51,86.7962,86.51,86.6435,39879.0
2021-12-27 12:00:00,90.81,90.93,90.67,90.92,50128.0,86.6531,86.7676,86.5195,86.7581,50128.0
2021-12-27 12:30:00,90.92,91.05,90.81,90.95,41827.0,86.7581,86.8821,86.6531,86.7867,41827.0
2021-12-27 13:00:00,90.94,91.15,90.93,91.15,32442.0,86.7771,86.9775,86.7676,86.9775,32442.0
2021-12-27 13:30:00,91.18,91.24,91.09,91.19,28224.0,87.0062,87.0634,86.9203,87.0157,28224.0
2021-12-27 14:00:00,91.19,91.28,91.03,91.28,30963.0,87.0157,87.1016,86.863,87.1016,30963.0
2021-12-27 14:30:00,91.3,91.31,91.11,91.18,28597.0,87.1207,87.1302,86.9394,87.0062,28597.0
2021-12-27 15:00:00,91.2,91.38,91.12,91.35,38673.0,87.0252,87.197,86.9489,87.1684,38673.0
2021-12-27 15:30:00,91.35,91.94,91.35,91.92,205289.0,87.1684,87.7314,87.1684,87.7123,205289.0
2021-12-28 09:30:00,92.6,93.16,92.18,92.91,67262.0,88.3612,88.8955,87.9604,88.657,67262.0
2021-12-28 10:00:00,92.92,93.38,92.77,93.12,37002.0,88.6665,89.1054,88.5234,88.8573,37002.0
2021-12-28 10:30:00,93.11,93.34,92.99,93.09,33812.0,88.8478,89.0673,88.7333,88.8287,33812.0
2021-12-28 11:00:00,93.1,93.63,93.1,93.57,36848.0,88.8383,89.344,88.8383,89.2867,36848.0
2021-12-28 11:30:00,93.55,93.61,93.32,93.56,43520.0,89.2677,89.3249,89.0482,89.2772,43520.0
2021-12-28 12:00:00,93.56,93.77,93.48,93.48,38876.0,89.2772,89.4776,89.2009,89.2009,38876.0
2021-12-28 12:30:00,93.49,93.53,93.31,93.43,29821.0,89.2104,89.2486,89.0386,89.1532,29821.0
2021-12-28 13:00:00,93.42,93.66,93.41,93.65,55291.0,89.1436,89.3726,89.1341,89.3631,55291.0
2021-12-28 13:30:00,93.65,93.8,93.59,93.75,44282.0,89.3631,89.5062,89.3058,89.4585,44282.0
2021-12-28 14:00:00,93.75,93.82,93.3,93.45,53783.0,89.4585,89.5253,89.0291,89.1722,53783.0
2021-12-28 14:30:00,93.42,93.5,93.33,93.46,39759.0,89.1436,89.22,89.0577,89.1818,39759.0
2021-12-28 15:00:00,93.47,93.75,93.41,93.63,55697.0,89.1913,89.4585,89.1341,89.344,55697.0
2021-12-28 15:30:00,93.63,94.31,93.61,94.31,335537.0,89.344,89.9929,89.3249,89.9929,335537.0
2021-12-29 09:30:00,94.51,95.62,94.45,95.07,64518.0,90.1837,91.2429,90.1265,90.7181,64518.0
2021-12-29 10:00:00,95.06,95.28,94.77,95.04,47134.0,90.7085,90.9185,90.4318,90.6895,47134.0
2021-12-29 10:30:00,95.03,95.24,94.65,94.69,40564.0,90.6799,90.8803,90.3173,90.3555,40564.0
2021-12-29 11:00:00,94.67,95.25,94.48,95.2,51561.0,90.3364,90.8898,90.1551,90.8421,51561.0
2021-12-29 11:30:00,95.18,95.36,95.13,95.13,42282.0,90.823,90.9948,90.7753,90.7753,42282.0
2021-12-29 12:00:00,95.14,95.17,94.96,95.0,42702.0,90.7849,90.8135,90.6131,90.6513,42702.0
2021-12-29 12:30:00,95.02,95.46,95.02,95.43,33294.0,90.6704,91.0902,90.6704,91.0616,33294.0
2021-12-29 13:00:00,95.42,95.51,95.23,95.23,35412.0,91.0521,91.1379,90.8708,90.8708,35412.0
2021-12-29 13:30:00,95.24,95.37,95.13,95.17,30881.0,90.8803,91.0044,90.7753,90.8135,30881.0
2021-12-29 14:00:00,95.13,95.19,95.01,95.01,37174.0,90.7753,90.8326,90.6608,90.6608,37174.0
2021-12-29 14:30:00,95.03,95.25,95.02,95.23,31004.0,90.6799,90.8898,90.6704,90.8708,31004.0
2021-12-29 15:00:00,95.24,95.5,95.22,95.47,42086.0,90.8803,91.1284,90.8612,91.0998,42086.0
2021-12-29 15:30:00,95.46,95.56,95.2,95.23,190598.0,91.0902,91.1857,90.8421,90.8708,190598.0
2021-12-30 09:30:00,95.6,96.21,95.25,95.97,41508.0,91.2238,91.8059,90.8898,91.5769,41508.0
2021-12-30 10:00:00,95.96,96.21,95.65,95.77,31968.0,91.5673,91.8059,91.2715,91.386,31968.0
2021-12-30 10:30:00,95.82,95.91,95.54,95.54,25650.0,91.4338,91.5196,91.1666,91.1666,25650.0
2021-12-30 11:00:00,95.55,95.55,95.1,95.16,32959.0,91.1761,91.1761,90.7467,90.804,32959.0
2021-12-30 11:30:00,95.2,95.37,95.15,95.31,31600.0,90.8421,91.0044,90.7944,90.9471,31600.0
2021-12-30 12:00:00,95.38,95.47,95.2,95.22,30326.0,91.0139,91.0998,90.8421,90.8612,30326.0
2021-12-30 12:30:00,95.18,95.66,95.1,95.54,30607.0,90.823,91.2811,90.7467,91.1666,30607.0
2021-12-30 13:00:00,95.52,95.6,95.23,95.28,28252.0,91.1475,91.2238,90.8708,90.9185,28252.0
2021-12-30 13:30:00,95.28,95.51,95.18,95.44,25943.0,90.9185,91.1379,90.823,91.0711,25943.0
2021-12-30 14:00:00,95.42,95.56,95.42,95.55,43429.0,91.0521,91.1857,91.0521,91.1761,43429.0
2021-12-30 14:30:00,95.52,95.68,95.36,95.39,42144.0,91.1475,91.3002,90.9948,91.0234,42144.0
2021-12-30 15:00:00,95.39,95.75,95.39,95.55,44590.0,91.0234,91.367,91.0234,91.1761,44590.0
2021-12-30 15:30:00,95.54,95.72,95.4,95.43,184198.0,91.1666,91.3383,91.033,91.0616,184198.0
2021-12-31 09:30:00,95.33,95.85,95.33,95.65,16525.0,90.9662,91.4624,90.9662,91.2715,16525.0
2021-12-31 10:00:00,95.6,95.82,95.56,95.76,17980.0,91.2238,91.4338,91.1857,91.3765,17980.0
2021-12-31 10:30:00,95.78,95.83,95.6,95.63,22467.0,91.3956,91.4433,91.2238,91.2524,22467.0
2021-12-31 11:00:00,95.64,95.85,95.53,95.54,21127.0,91.262,91.4624,91.157,91.1666,21127.0
2021-12-31 11:30:00,95.51,95.51,95.17,95.2,36564.0,91.1379,91.1379,90.8135,90.8421,36564.0
2021-12-31 12:00:00,95.2,95.31,95.17,95.26,52447.0,90.8421,90.9471,90.8135,90.8994,52447.0
2021-12-31 12:30:00,95.26,95.59,95.25,95.57,25128.0,90.8994,91.2143,90.8898,91.1952,25128.0
2021-12-31 13:00:00,95.57,95.87,95.55,95.87,16916.0,91.1952,91.4815,91.1761,91.4815,16916.0
2021-12-31 13:30:00,95.88,95.97,95.83,95.97,19573.0,91.491,91.5769,91.4433,91.5769,19573.0
2021-12-31 14:00:00,95.97,96.11,95.86,95.93,25991.0,91.5769,91.7105,91.4719,91.5387,25991.0
2021-12-31 14:30:00,95.93,96.21,95.93,96.09,31102.0,91.5387,91.8059,91.5387,91.6914,31102.0
2021-12-31 15:00:00,96.09,96.17,96.05,96.09,44172.0,91.6914,91.7677,91.6532,91.6914,44172.0
2021-12-31 15:30:00,96.1,96.36,95.99,96.26,164851.0,91.7009,91.949,91.596,91.8536,164851.0
2022-01-03 09:30:00,95.96,96.04,93.86,93.93,105387.0,91.5673,91.6437,89.5635,89.6303,105387.0
2022-01-03 10:00:00,94.11,94.13,93.47,93.63,78359.0,89.802,89.8211,89.1913,89.344,78359.0
2022-01-03 10:30:00,93.64,93.8,93.03,93.33,46780.0,89.3535,89.5062,88.7715,89.0577,46780.0
2022-01-03 11:00:00,93.29,93.74,93.28,93.52,61038.0,89.0196,89.449,89.01,89.239,61038.0
2022-01-03 11:30:00,93.49,93.6,93.37,93.53,25979.0,89.2104,89.3154,89.0959,89.2486,25979.0
2022-01-03 12:00:00,93.51,93.55,93.12,93.14,31619.0,89.2295,89.2677,88.8573,88.8764,31619.0
2022-01-03 12:30:00,93.14,93.18,92.84,92.95,35068.0,88.8764,88.9146,88.5902,88.6951,35068.0
2022-01-03 13:00:00,92.96,93.59,92.89,93.4,40581.0,88.7047,89.3058,88.6379,89.1245,40581.0
2022-01-03 13:30:00,93.41,93.43,93.06,93.26,40007.0,89.1341,89.1532,88.8001,88.9909,40007.0
2022-01-03 14:00:00,93.26,93.54,93.17,93.36,68163.0,88.9909,89.2581,88.9051,89.0864,68163.0
2022-01-03 14:30:00,93.36,93.68,93.31,93.57,44758.0,89.0864,89.3917,89.0386,89.2867,44758.0
2022-01-03 15:00:00,93.58,93.6,93.34,93.58,50004.0,89.2963,89.3154,89.0673,89.2963,50004.0
2022-01-03 15:30:00,93.6,93.7,93.06,93.23,285122.0,89.3154,89.4108,88.8001,88.9623,285122.0
2022-01-04 09:30:00,92.0,92.65,90.5,91.66,194739.0,87.7886,88.4089,86.3573,87.4642,194739.0
2022-01-04 10:00:00,91.66,92.59,91.56,92.47,93205.0,87.4642,88.3516,87.3688,88.2371,93205.0
2022-01-04 10:30:00,92.42,92.69,91.82,92.03,66492.0,88.1894,88.447,87.6169,87.8172,66492.0
2022-01-04 11:00:00,92.08,92.39,91.85,92.34,66705.0,87.865,88.1608,87.6455,88.1131,66705.0
2022-01-04 11:30:00,92.35,92.47,91.95,91.95,40335.0,88.1226,88.2371,87.7409,87.7409,40335.0
2022-01-04 12:00:00,91.95,92.03,91.7,91.79,36451.0,87.7409,87.8172,87.5023,87.5882,36451.0
2022-01-04 12:30:00,91.77,91.77,91.49,91.57,38043.0,87.5691,87.5691,87.302,87.3783,38043.0
2022-01-04 13:00:00,91.53,91.58,91.3,91.48,33940.0,87.3401,87.3878,87.1207,87.2924,33940.0
2022-01-04 13:30:00,91.47,91.48,90.91,91.44,49857.0,87.2829,87.2924,86.7485,87.2543,49857.0
2022-01-04 14:00:00,91.38,91.43,90.88,90.92,82339.0,87.197,87.2447,86.7199,86.7581,82339.0
2022-01-04 14:30:00,90.95,91.03,90.27,90.43,97855.0,86.7867,86.863,86.1378,86.2905,97855.0
2022-01-04 15:00:00,90.45,90.53,90.21,90.25,148699.0,86.3096,86.3859,86.0806,86.1187,148699.0
2022-01-04 15:30:00,90.24,90.35,89.77,90.0,452128.0,86.1092,86.2141,85.6607,85.8802,452128.0
2022-01-05 09:30:00,90.15,90.81,89.13,90.81,90313.0,86.0233,86.6531,85.05,86.6531,90313.0
2022-01-05 10:00:00,90.79,90.79,90.38,90.73,119290.0,86.634,86.634,86.2428,86.5768,119290.0
2022-01-05 10:30:00,90.73,91.18,90.36,91.18,156151.0,86.5768,87.0062,86.2237,87.0062,156151.0
2022-01-05 11:00:00,91.2,91.54,91.03,91.51,49198.0,87.0252,87.3497,86.863,87.321,49198.0
2022-01-05 11:30:00,91.49,91.77,91.44,91.7,40042.0,87.302,87.5691,87.2543,87.5023,40042.0
2022-01-05 12:00:00,91.69,92.33,91.69,92.33,42935.0,87.4928,88.1035,87.4928,88.1035,42935.0
2022-01-05 12:30:00,92.31,92.65,92.14,92.62,49016.0,88.0844,88.4089,87.9222,88.3802,49016.0
2022-01-05 13:00:00,92.59,92.66,92.14,92.16,51756.0,88.3516,88.4184,87.9222,87.9413,51756.0
2022-01-05 13:30:00,92.17,92.55,92.17,92.48,49987.0,87.9508,88.3134,87.9508,88.2466,49987.0
2022-01-05 14:00:00,92.47,92.59,92.01,92.3,47267.0,88.2371,88.3516,87.7982,88.0749,47267.0
2022-01-05 14:30:00,92.3,92.37,91.68,91.75,57601.0,88.0749,88.1417,87.4833,87.5501,57601.0
2022-01-05 15:00:00,91.76,91.82,91.62,91.78,63831.0,87.5596,87.6169,87.426,87.5787,63831.0
2022-01-05 15:30:00,91.74,91.76,91.36,91.42,294330.0,87.5405,87.5596,87.1779,87.2352,294330.0
2022-01-06 09:30:00,91.84,92.29,91.1,91.55,55443.0,87.6359,88.0653,86.9298,87.3592,55443.0
2022-01-06 10:00:00,91.65,92.41,91.45,92.19,35649.0,87.4546,88.1798,87.2638,87.9699,35649.0
2022-01-06 10:30:00,92.25,92.39,91.91,91.91,46843.0,88.0272,88.1608,87.7027,87.7027,46843.0
2022-01-06 11:00:00,91.91,91.95,91.54,91.64,33548.0,87.7027,87.7409,87.3497,87.4451,33548.0
2022-01-06 11:30:00,91.66,92.3,91.62,92.2,62560.0,87.4642,88.0749,87.426,87.9795,62560.0
2022-01-06 12:00:00,92.19,92.25,91.98,92.25,25398.0,87.9699,88.0272,87.7695,88.0272,25398.0
2022-01-06 12:30:00,92.25,92.3,92.07,92.15,52308.0,88.0272,88.0749,87.8554,87.9317,52308.0
2022-01-06 13:00:00,92.1,92.3,91.95,92.09,19802.0,87.884,88.0749,87.7409,87.8745,19802.0
2022-01-06 13:30:00,92.11,92.44,92.06,92.39,28705.0,87.8936,88.2085,87.8459,88.1608,28705.0
2022-01-06 14:00:00,92.39,92.56,92.11,92.14,31189.0,88.1608,88.323,87.8936,87.9222,31189.0
2022-01-06 14:30:00,92.15,92.18,91.87,91.96,44440.0,87.9317,87.9604,87.6646,87.7504,44440.0
2022-01-06 15:00:00,91.94,92.0,91.64,91.84,44660.0,87.7314,87.7886,87.4451,87.6359,44660.0
2022-01-06 15:30:00,91.81,91.88,91.27,91.56,198510.0,87.6073,87.6741,87.092,87.3688,198510.0
2022-01-07 09:30:00,90.9,91.96,90.67,91.88,62979.0,86.739,87.7504,86.5195,87.6741,62979.0
2022-01-07 10:00:00,91.92,92.18,91.75,92.15,22868.0,87.7123,87.9604,87.5501,87.9317,22868.0
2022-01-07 10:30:00,92.15,92.35,91.85,92.26,60114.0,87.9317,88.1226,87.6455,88.0367,60114.0
2022-01-07 11:00:00,92.26,92.5,91.75,91.84,48845.0,88.0367,88.2657,87.5501,87.6359,48845.0
2022-01-07 11:30:00,91.82,91.84,91.36,91.57,23668.0,87.6169,87.6359,87.1779,87.3783,23668.0
2022-01-07 12:00:00,91.56,91.61,91.09,91.11,28791.0,87.3688,87.4165,86.9203,86.9394,28791.0
2022-01-07 12:30:00,91.09,91.21,90.96,90.98,37693.0,86.9203,87.0348,86.7962,86.8153,37693.0
2022-01-07 13:00:00,90.96,91.28,90.94,91.23,47491.0,86.7962,87.1016,86.7771,87.0539,47491.0
2022-01-07 13:30:00,91.23,91.51,91.22,91.27,25117.0,87.0539,87.321,87.0443,87.092,25117.0
2022-01-07 14:00:00,91.24,91.32,90.98,91.0,51948.0,87.0634,87.1397,86.8153,86.8344,51948.0
2022-01-07 14:30:00,91.0,91.02,90.83,90.87,30913.0,86.8344,86.8535,86.6722,86.7103,30913.0
2022-01-07 15:00:00,90.87,91.02,90.78,90.82,33311.0,86.7103,86.8535,86.6245,86.6626,33311.0
2022-01-07 15:30:00,90.8,90.9,90.47,90.53,146092.0,86.6435,86.739,86.3287,86.3859,146092.0
2022-01-10 09:30:00,90.54,90.66,89.5,89.63,59344.0,86.3954,86.51,85.4031,85.5271,59344.0
2022-01-10 10:00:00,89.52,89.74,88.78,88.82,35699.0,85.4221,85.6321,84.716,84.7542,35699.0
2022-01-10 10:30:00,88.85,88.97,88.33,88.76,38323.0,84.7828,84.8973,84.2866,84.6969,38323.0
2022-01-10 11:00:00,88.73,88.77,88.35,88.59,47694.0,84.6683,84.7065,84.3057,84.5347,47694.0
2022-01-10 11:30:00,88.58,88.79,88.49,88.74,40722.0,84.5252,84.7256,84.4393,84.6778,40722.0
2022-01-10 12:00:00,88.75,89.07,88.57,89.04,37494.0,84.6874,84.9927,84.5156,84.9641,37494.0
2022-01-10 12:30:00,89.02,89.35,88.94,89.19,34203.0,84.945,85.2599,84.8687,85.1072,34203.0
2022-01-10 13:00:00,89.2,89.42,89.17,89.21,37586.0,85.1168,85.3267,85.0882,85.1263,37586.0
2022-01-10 13:30:00,89.2,89.5,89.04,89.5,20326.0,85.1168,85.4031,84.9641,85.4031,20326.0
2022-01-10 14:00:00,89.49,89.57,89.46,89.49,42587.0,85.3935,85.4699,85.3649,85.3935,42587.0
2022-01-10 14:30:00,89.49,89.69,89.39,89.65,29306.0,85.3935,85.5844,85.2981,85.5462,29306.0
2022-01-10 15:00:00,89.65,89.73,89.21,89.38,38476.0,85.5462,85.6225,85.1263,85.2885,38476.0
2022-01-10 15:30:00,89.36,89.97,89.34,89.94,187526.0,85.2695,85.8515,85.2504,85.8229,187526.0
2022-01-11 09:30:00,90.03,90.44,89.57,89.98,38032.0,85.9088,86.3,85.4699,85.8611,38032.0
2022-01-11 10:00:00,90.07,90.35,89.85,90.03,23118.0,85.947,86.2141,85.737,85.9088,23118.0
2022-01-11 10:30:00,90.03,90.21,89.69,90.11,27748.0,85.9088,86.0806,85.5844,85.9851,27748.0
2022-01-11 11:00:00,90.1,90.42,89.88,90.13,45191.0,85.9756,86.2809,85.7657,86.0042,45191.0
2022-01-11 11:30:00,90.1,90.32,89.9,89.98,27222.0,85.9756,86.1855,85.7847,85.8611,27222.0
2022-01-11 12:00:00,89.97,90.04,89.74,89.77,30461.0,85.8515,85.9183,85.6321,85.6607,30461.0
2022-01-11 12:30:00,89.77,90.51,89.77,90.51,67942.0,85.6607,86.3668,85.6607,86.3668,67942.0
2022-01-11 13:00:00,90.5,90.6,90.25,90.38,97634.0,86.3573,86.4527,86.1187,86.2428,97634.0
2022-01-11 13:30:00,90.37,90.43,90.14,90.19,31440.0,86.2332,86.2905,86.0138,86.0615,31440.0
2022-01-11 14:00:00,90.19,90.19,89.85,89.93,101567.0,86.0615,86.0615,85.737,85.8134,101567.0
2022-01-11 14:30:00,89.94,90.07,89.78,89.81,54024.0,85.8229,85.947,85.6702,85.6989,54024.0
2022-01-11 15:00:00,89.81,90.22,89.79,90.1,85269.0,85.6989,86.0901,85.6798,85.9756,85269.0
2022-01-11 15:30:00,90.09,90.13,89.8,89.86,297890.0,85.966,86.0042,85.6893,85.7466,297890.0
2022-01-12 09:30:00,90.15,90.91,89.98,90.74,45697.0,86.0233,86.7485,85.8611,86.5863,45697.0
2022-01-12 10:00:00,90.95,91.07,90.68,90.82,24371.0,86.7867,86.9012,86.529,86.6626,24371.0
2022-01-12 10:30:00,90.8,91.0,90.44,90.95,15986.0,86.6435,86.8344,86.3,86.7867,15986.0
2022-01-12 11:00:00,91.01,91.08,90.48,90.76,16524.0,86.8439,86.9107,86.3382,86.6054,16524.0
2022-01-12 11:30:00,90.78,90.78,90.33,90.54,21672.0,86.6245,86.6245,86.1951,86.3954,21672.0
2022-01-12 12:00:00,90.54,90.67,90.48,90.59,17470.0,86.3954,86.5195,86.3382,86.4432,17470.0
2022-01-12 12:30:00,90.58,90.69,90.51,90.68,12227.0,86.4336,86.5386,86.3668,86.529,12227.0
2022-01-12 13:00:00,90.67,90.75,90.59,90.73,17328.0,86.5195,86.5958,86.4432,86.5768,17328.0
2022-01-12 13:30:00,90.75,90.77,90.59,90.63,17208.0,86.5958,86.6149,86.4432,86.4813,17208.0
2022-01-12 14:00:00,90.64,90.95,90.59,90.88,22041.0,86.4909,86.7867,86.4432,86.7199,22041.0
2022-01-12 14:30:00,90.9,90.99,90.82,90.98,22004.0,86.739,86.8248,86.6626,86.8153,22004.0
2022-01-12 15:00:00,90.98,91.0,90.65,90.81,34541.0,86.8153,86.8344,86.5004,86.6531,34541.0
2022-01-12 15:30:00,90.84,91.02,90.79,90.99,180831.0,86.6817,86.8535,86.634,86.8248,180831.0
2022-01-13 09:30:00,91.04,91.76,90.86,91.3,97821.0,86.8726,87.5596,86.7008,87.1207,97821.0
2022-01-13 10:00:00,91.43,91.5,91.12,91.42,41081.0,87.2447,87.3115,86.9489,87.2352,41081.0
2022-01-13 10:30:00,91.45,91.9,91.35,91.83,66220.0,87.2638,87.6932,87.1684,87.6264,66220.0
2022-01-13 11:00:00,91.84,91.97,91.52,91.95,40430.0,87.6359,87.76,87.3306,87.7409,40430.0
2022-01-13 11:30:00,91.95,91.95,91.7,91.85,34442.0,87.7409,87.7409,87.5023,87.6455,34442.0
2022-01-13 12:00:00,91.81,91.85,91.5,91.57,39867.0,87.6073,87.6455,87.3115,87.3783,39867.0
2022-01-13 12:30:00,91.55,91.58,90.89,91.09,74520.0,87.3592,87.3878,86.7294,86.9203,74520.0
2022-01-13 13:00:00,91.06,91.17,90.91,91.15,68238.0,86.8916,86.9966,86.7485,86.9775,68238.0
2022-01-13 13:30:00,91.13,91.53,91.04,91.53,41460.0,86.9584,87.3401,86.8726,87.3401,41460.0
2022-01-13 14:00:00,91.51,91.6,91.07,91.29,45663.0,87.321,87.4069,86.9012,87.1111,45663.0
2022-01-13 14:30:00,91.29,91.39,91.12,91.3,48053.0,87.1111,87.2065,86.9489,87.1207,48053.0
2022-01-13 15:00:00,91.28,91.3,90.89,91.0,75112.0,87.1016,87.1207,86.7294,86.8344,75112.0
2022-01-13 15:30:00,91.01,91.12,90.63,91.02,294753.0,86.8439,86.9489,86.4813,86.8535,294753.0
2022-01-14 09:30:00,90.39,90.68,88.87,89.61,139463.0,86.2523,86.529,84.8019,85.508,139463.0
2022-01-14 10:00:00,89.67,89.99,89.07,89.07,73661.0,85.5653,85.8706,84.9927,84.9927,73661.0
2022-01-14 10:30:00,89.08,89.41,89.03,89.22,52865.0,85.0023,85.3172,84.9546,85.1359,52865.0
2022-01-14 11:00:00,89.22,89.75,89.15,89.57,67573.0,85.1359,85.6416,85.0691,85.4699,67573.0
2022-01-14 11:30:00,89.57,90.41,89.49,90.41,47301.0,85.4699,86.2714,85.3935,86.2714,47301.0
2022-01-14 12:00:00,90.43,90.43,90.07,90.37,36021.0,86.2905,86.2905,85.947,86.2332,36021.0
2022-01-14 12:30:00,90.35,90.4,89.91,89.92,32026.0,86.2141,86.2619,85.7943,85.8038,32026.0
2022-01-14 13:00:00,89.94,90.07,89.67,89.85,44180.0,85.8229,85.947,85.5653,85.737,44180.0
2022-01-14 13:30:00,89.84,89.86,89.17,89.36,35774.0,85.7275,85.7466,85.0882,85.2695,35774.0
2022-01-14 14:00:00,89.33,89.77,89.32,89.71,41041.0,85.2408,85.6607,85.2313,85.6034,41041.0
2022-01-14 14:30:00,89.75,89.98,89.75,89.84,35144.0,85.6416,85.8611,85.6416,85.7275,35144.0
2022-01-14 15:00:00,89.89,90.38,89.84,90.25,43982.0,85.7752,86.2428,85.7275,86.1187,43982.0
2022-01-14 15:30:00,90.26,90.71,90.17,90.59,218259.0,86.1283,86.5577,86.0424,86.4432,218259.0
2022-01-18 09:30:00,89.66,90.29,88.39,88.59,171696.0,85.5557,86.1569,84.3439,84.5347,171696.0
2022-01-18 10:00:00,88.58,88.77,88.21,88.65,85540.0,84.5252,84.7065,84.1721,84.592,85540.0
2022-01-18 10:30:00,88.66,89.4,88.66,89.34,50757.0,84.6015,85.3076,84.6015,85.2504,50757.0
2022-01-18 11:00:00,89.29,89.65,88.91,89.38,59505.0,85.2027,85.5462,84.8401,85.2885,59505.0
2022-01-18 11:30:00,89.33,89.57,89.27,89.42,46684.0,85.2408,85.4699,85.1836,85.3267,46684.0
2022-01-18 12:00:00,89.45,89.63,89.21,89.26,66866.0,85.3553,85.5271,85.1263,85.174,66866.0
2022-01-18 12:30:00,89.26,89.7,89.18,89.35,42389.0,85.174,85.5939,85.0977,85.2599,42389.0
2022-01-18 13:00:00,89.31,89.51,89.17,89.28,52764.0,85.2218,85.4126,85.0882,85.1931,52764.0
2022-01-18 13:30:00,89.27,89.66,89.27,89.62,49372.0,85.1836,85.5557,85.1836,85.5176,49372.0
2022-01-18 14:00:00,89.6,89.62,89.25,89.36,42043.0,85.4985,85.5176,85.1645,85.2695,42043.0
2022-01-18 14:30:00,89.37,89.66,89.37,89.59,49514.0,85.279,85.5557,85.279,85.4889,49514.0
2022-01-18 15:00:00,89.58,89.76,89.37,89.56,60049.0,85.4794,85.6512,85.279,85.4603,60049.0
2022-01-18 15:30:00,89.55,89.67,89.37,89.6,237240.0,85.4508,85.5653,85.279,85.4985,237240.0
2022-01-19 09:30:00,89.9,91.16,89.78,90.77,77445.0,85.7847,86.9871,85.6702,86.6149,77445.0
2022-01-19 10:00:00,90.72,91.23,90.69,90.96,51422.0,86.5672,87.0539,86.5386,86.7962,51422.0
2022-01-19 10:30:00,90.96,91.32,90.58,91.32,55044.0,86.7962,87.1397,86.4336,87.1397,55044.0
2022-01-19 11:00:00,91.29,91.48,91.04,91.14,69523.0,87.1111,87.2924,86.8726,86.968,69523.0
2022-01-19 11:30:00,91.15,91.79,90.9,91.79,35637.0,86.9775,87.5882,86.739,87.5882,35637.0
2022-01-19 12:00:00,91.83,91.85,91.63,91.81,38054.0,87.6264,87.6455,87.4356,87.6073,38054.0
2022-01-19 12:30:00,91.8,92.0,91.53,91.62,37930.0,87.5978,87.7886,87.3401,87.426,37930.0
2022-01-19 13:00:00,91.58,91.79,91.51,91.6,34522.0,87.3878,87.5882,87.321,87.4069,34522.0
2022-01-19 13:30:00,91.6,91.76,91.53,91.64,34814.0,87.4069,87.5596,87.3401,87.4451,34814.0
2022-01-19 14:00:00,91.62,91.72,91.51,91.56,43229.0,87.426,87.5214,87.321,87.3688,43229.0
2022-01-19 14:30:00,91.53,91.93,91.53,91.88,53542.0,87.3401,87.7218,87.3401,87.6741,53542.0
2022-01-19 15:00:00,91.85,92.25,91.85,92.1,82310.0,87.6455,88.0272,87.6455,87.884,82310.0
2022-01-19 15:30:00,92.08,92.24,91.74,91.74,308058.0,87.865,88.0176,87.5405,87.5405,308058.0
2022-01-20 09:30:00,91.69,92.45,91.44,91.86,156118.0,87.4928,88.218,87.2543,87.655,156118.0
2022-01-20 10:00:00,91.82,91.91,91.58,91.84,73663.0,87.6169,87.7027,87.3878,87.6359,73663.0
2022-01-20 10:30:00,91.82,92.01,91.43,91.92,58208.0,87.6169,87.7982,87.2447,87.7123,58208.0
2022-01-20 11:00:00,91.89,92.06,91.68,91.7,59012.0,87.6837,87.8459,87.4833,87.5023,59012.0
2022-01-20 11:30:00,91.68,92.0,91.49,91.88,60880.0,87.4833,87.7886,87.302,87.6741,60880.0
2022-01-20 12:00:00,91.9,92.01,91.72,91.84,46603.0,87.6932,87.7982,87.5214,87.6359,46603.0
2022-01-20 12:30:00,91.85,91.87,91.5,91.64,51806.0,87.6455,87.6646,87.3115,87.4451,51806.0
2022-01-20 13:00:00,91.62,91.63,91.35,91.57,56068.0,87.426,87.4356,87.1684,87.3783,56068.0
2022-01-20 13:30:00,91.59,91.8,91.5,91.73,71149.0,87.3974,87.5978,87.3115,87.531,71149.0
2022-01-20 14:00:00,91.69,91.85,91.44,91.46,51379.0,87.4928,87.6455,87.2543,87.2733,51379.0
2022-01-20 14:30:00,91.48,91.48,91.13,91.34,50556.0,87.2924,87.2924,86.9584,87.1588,50556.0
2022-01-20 15:00:00,91.3,91.37,90.82,91.23,127573.0,87.1207,87.1875,86.6626,87.0539,127573.0
2022-01-20 15:30:00,91.24,91.24,90.3,90.52,361475.0,87.0634,87.0634,86.1664,86.3764,361475.0
2022-01-21 09:30:00,90.21,90.62,89.17,89.46,189052.0,86.0806,86.4718,85.0882,85.3649,189052.0
2022-01-21 10:00:00,89.56,89.62,88.67,89.18,66624.0,85.4603,85.5176,84.611,85.0977,66624.0
2022-01-21 10:30:00,89.17,89.64,88.94,89.19,151773.0,85.0882,85.5366,84.8687,85.1072,151773.0
2022-01-21 11:00:00,89.18,89.18,88.65,88.77,135526.0,85.0977,85.0977,84.592,84.7065,135526.0
2022-01-21 11:30:00,88.74,88.9,88.3,88.47,119193.0,84.6778,84.8305,84.258,84.4202,119193.0
2022-01-21 12:00:00,88.45,89.33,88.06,88.91,142904.0,84.4011,85.2408,84.029,84.8401,142904.0
2022-01-21 12:30:00,88.88,88.88,88.21,88.6,86557.0,84.8114,84.8114,84.1721,84.5443,86557.0
2022-01-21 13:00:00,88.58,88.77,88.4,88.59,64717.0,84.5252,84.7065,84.3534,84.5347,64717.0
2022-01-21 13:30:00,88.59,89.01,88.56,88.66,60455.0,84.5347,84.9355,84.5061,84.6015,60455.0
2022-01-21 14:00:00,88.68,88.68,88.08,88.09,76773.0,84.6206,84.6206,84.0481,84.0576,76773.0
2022-01-21 14:30:00,88.09,88.53,88.06,88.3,97244.0,84.0576,84.4775,84.029,84.258,97244.0
2022-01-21 15:00:00,88.3,88.3,87.81,87.93,129002.0,84.258,84.258,83.7904,83.9049,129002.0
2022-01-21 15:30:00,87.95,88.47,87.94,88.31,632475.0,83.924,84.4202,83.9145,84.2675,632475.0
2022-01-24 09:30:00,86.9,87.22,86.01,87.15,171889.0,82.9221,83.2274,82.0728,83.1606,171889.0
2022-01-24 10:00:00,87.09,87.09,85.74,86.29,77662.0,83.1034,83.1034,81.8152,82.34,77662.0
2022-01-24 10:30:00,86.31,87.0,86.21,86.58,70150.0,82.3591,83.0175,82.2637,82.6167,70150.0
2022-01-24 11:00:00,86.55,86.67,85.82,86.06,83467.0,82.5881,82.7026,81.8915,82.1205,83467.0
2022-01-24 11:30:00,86.11,86.46,85.56,86.05,59410.0,82.1682,82.5022,81.6434,82.111,59410.0
2022-01-24 12:00:00,86.07,86.07,85.29,85.41,64475.0,82.1301,82.1301,81.3858,81.5003,64475.0
2022-01-24 12:30:00,85.4,85.9,85.11,85.68,65109.0,81.4907,81.9678,81.214,81.7579,65109.0
2022-01-24 13:00:00,85.67,86.03,85.53,85.95,76600.0,81.7484,82.0919,81.6148,82.0156,76600.0
2022-01-24 13:30:00,85.95,86.34,85.63,86.28,61306.0,82.0156,82.3877,81.7102,82.3305,61306.0
2022-01-24 14:00:00,86.3,86.58,85.39,85.39,81259.0,82.3495,82.6167,81.4812,81.4812,81259.0
2022-01-24 14:30:00,85.36,85.66,84.89,85.59,89590.0,81.4526,81.7388,81.0041,81.672,89590.0
2022-01-24 15:00:00,85.56,86.51,85.55,86.41,87052.0,81.6434,82.5499,81.6339,82.4545,87052.0
2022-01-24 15:30:00,86.38,87.45,86.28,87.24,331333.0,82.4259,83.4469,82.3305,83.2465,331333.0
2022-01-25 09:30:00,86.03,86.38,84.57,84.6,70901.0,82.0919,82.4259,80.6987,80.7274,70901.0
2022-01-25 10:00:00,84.59,84.84,84.0,84.84,70116.0,80.7178,80.9564,80.1548,80.9564,70116.0
2022-01-25 10:30:00,84.84,84.91,84.19,84.21,60711.0,80.9564,81.0232,80.3361,80.3552,60711.0
2022-01-25 11:00:00,84.19,84.99,83.86,84.97,73993.0,80.3361,81.0995,80.0212,81.0804,73993.0
2022-01-25 11:30:00,84.97,85.01,84.42,84.56,75085.0,81.0804,81.1186,80.5556,80.6892,75085.0
2022-01-25 12:00:00,84.55,85.79,84.43,85.57,89686.0,80.6796,81.8629,80.5651,81.653,89686.0
2022-01-25 12:30:00,85.55,85.57,85.13,85.34,73847.0,81.6339,81.653,81.2331,81.4335,73847.0
2022-01-25 13:00:00,85.32,85.88,85.13,85.81,60571.0,81.4144,81.9488,81.2331,81.882,60571.0
2022-01-25 13:30:00,85.79,86.32,85.79,86.28,62325.0,81.8629,82.3686,81.8629,82.3305,62325.0
2022-01-25 14:00:00,86.26,86.67,85.95,86.45,57433.0,82.3114,82.7026,82.0156,82.4927,57433.0
2022-01-25 14:30:00,86.47,87.09,86.37,87.08,57113.0,82.5118,83.1034,82.4163,83.0938,57113.0
2022-01-25 15:00:00,87.08,87.08,86.29,86.34,259798.0,83.0938,83.0938,82.34,82.3877,259798.0
2022-01-25 15:30:00,86.33,86.45,85.95,86.41,423819.0,82.3782,82.4927,82.0156,82.4545,423819.0
2022-01-26 09:30:00,86.71,87.5,86.49,87.45,172605.0,82.7408,83.4946,82.5308,83.4469,172605.0
2022-01-26 10:00:00,87.47,87.72,86.78,86.87,86024.0,83.466,83.7045,82.8076,82.8934,86024.0
2022-01-26 10:30:00,86.9,86.91,86.32,86.56,91919.0,82.9221,82.9316,82.3686,82.5976,91919.0
2022-01-26 11:00:00,86.55,87.24,86.53,87.11,53963.0,82.5881,83.2465,82.569,83.1225,53963.0
2022-01-26 11:30:00,87.13,87.3,86.83,87.22,55792.0,83.1415,83.3038,82.8553,83.2274,55792.0
2022-01-26 12:00:00,87.25,87.28,86.94,87.13,31961.0,83.2561,83.2847,82.9602,83.1415,31961.0
2022-01-26 12:30:00,87.14,87.29,86.77,86.97,55458.0,83.1511,83.2942,82.798,82.9889,55458.0
2022-01-26 13:00:00,86.95,87.1,86.64,86.83,58558.0,82.9698,83.1129,82.674,82.8553,58558.0
2022-01-26 13:30:00,86.84,87.08,86.7,87.06,30691.0,82.8648,83.0938,82.7312,83.0747,30691.0
2022-01-26 14:00:00,87.13,87.57,86.76,87.23,76956.0,83.1415,83.5614,82.7885,83.237,76956.0
2022-01-26 14:30:00,87.23,87.38,86.41,86.74,113254.0,83.237,83.3801,82.4545,82.7694,113254.0
2022-01-26 15:00:00,86.67,86.73,85.73,86.23,158554.0,82.7026,82.7599,81.8056,82.2827,158554.0
2022-01-26 15:30:00,86.2,86.63,85.94,86.47,468986.0,82.2541,82.6644,82.006,82.5118,468986.0
2022-01-27 09:30:00,90.85,92.72,90.21,92.53,250239.0,86.6913,88.4757,86.0806,88.2944,250239.0
2022-01-27 10:00:00,92.53,93.65,92.04,92.67,188209.0,88.2944,89.3631,87.8268,88.4279,188209.0
2022-01-27 10:30:00,92.48,94.47,92.09,93.59,136803.0,88.2466,90.1455,87.8745,89.3058,136803.0
2022-01-27 11:00:00,93.58,94.15,92.61,93.39,210934.0,89.2963,89.8402,88.3707,89.115,210934.0
2022-01-27 11:30:00,93.34,94.44,92.75,94.24,98634.0,89.0673,90.1169,88.5043,89.9261,98634.0
2022-01-27 12:00:00,94.27,94.9,93.78,94.55,143525.0,89.9547,90.5559,89.4871,90.2219,143525.0
2022-01-27 12:30:00,94.55,94.61,93.83,94.14,116473.0,90.2219,90.2791,89.5348,89.8307,116473.0
2022-01-27 13:00:00,94.17,94.26,92.9,92.97,105355.0,89.8593,89.9452,88.6474,88.7142,105355.0
2022-01-27 13:30:00,93.0,93.49,92.75,93.16,77344.0,88.7428,89.2104,88.5043,88.8955,77344.0
2022-01-27 14:00:00,93.16,93.4,92.62,92.73,82955.0,88.8955,89.1245,88.3802,88.4852,82955.0
2022-01-27 14:30:00,92.73,93.82,92.67,93.56,134637.0,88.4852,89.5253,88.4279,89.2772,134637.0
2022-01-27 15:00:00,93.56,94.01,92.76,93.18,275952.0,89.2772,89.7066,88.5138,88.9146,275952.0
2022-01-27 15:30:00,93.17,94.39,93.17,93.99,703368.0,88.9051,90.0692,88.9051,89.6875,703368.0
2022-01-28 09:30:00,94.24,94.96,93.52,94.31,184556.0,89.9261,90.6131,89.239,89.9929,184556.0
2022-01-28 10:00:00,94.31,95.41,94.06,95.0,262186.0,89.9929,91.0425,89.7543,90.6513,262186.0
2022-01-28 10:30:00,94.95,95.6,94.26,94.56,166988.0,90.6036,91.2238,89.9452,90.2314,166988.0
2022-01-28 11:00:00,94.61,94.8,93.11,93.8,110467.0,90.2791,90.4604,88.8478,89.5062,110467.0
2022-01-28 11:30:00,93.84,94.3,93.66,94.11,89452.0,89.5444,89.9833,89.3726,89.802,89452.0
2022-01-28 12:00:00,94.11,94.29,93.73,94.0,159360.0,89.802,89.9738,89.4394,89.6971,159360.0
2022-01-28 12:30:00,93.92,93.99,93.57,93.57,99678.0,89.6207,89.6875,89.2867,89.2867,99678.0
2022-01-28 13:00:00,93.56,93.98,93.42,93.8,95693.0,89.2772,89.678,89.1436,89.5062,95693.0
2022-01-28 13:30:00,93.82,94.31,93.82,93.97,89289.0,89.5253,89.9929,89.5253,89.6684,89289.0
2022-01-28 14:00:00,93.82,93.94,92.64,92.67,93110.0,89.5253,89.6398,88.3993,88.4279,93110.0
2022-01-28 14:30:00,92.66,93.5,92.53,93.46,77385.0,88.4184,89.22,88.2944,89.1818,77385.0
2022-01-28 15:00:00,93.46,93.49,92.97,93.06,101672.0,89.1818,89.2104,88.7142,88.8001,101672.0
2022-01-28 15:30:00,93.07,93.54,92.88,93.54,506829.0,88.8096,89.2581,88.6283,89.2581,506829.0
2022-01-31 09:30:00,93.98,96.39,93.55,96.0,255418.0,89.678,91.9777,89.2677,91.6055,255418.0
2022-01-31 10:00:00,95.99,96.48,95.79,95.95,108107.0,91.596,92.0635,91.4051,91.5578,108107.0
2022-01-31 10:30:00,95.95,95.98,95.19,95.35,108563.0,91.5578,91.5864,90.8326,90.9853,108563.0
2022-01-31 11:00:00,95.39,96.38,95.34,96.34,84114.0,91.0234,91.9681,90.9757,91.9299,84114.0
2022-01-31 11:30:00,96.37,97.09,96.11,96.94,102456.0,91.9586,92.6456,91.7105,92.5025,102456.0
2022-01-31 12:00:00,96.92,96.97,96.54,96.87,77373.0,92.4834,92.5311,92.1208,92.4357,77373.0
2022-01-31 12:30:00,96.87,97.32,96.6,97.26,82020.0,92.4357,92.8651,92.178,92.8078,82020.0
2022-01-31 13:00:00,97.22,97.43,96.97,97.16,93821.0,92.7697,92.9701,92.5311,92.7124,93821.0
2022-01-31 13:30:00,97.2,97.22,96.42,96.63,75051.0,92.7506,92.7697,92.0063,92.2067,75051.0
2022-01-31 14:00:00,96.63,97.06,96.6,97.03,78750.0,92.2067,92.617,92.178,92.5884,78750.0
2022-01-31 14:30:00,97.02,97.13,96.63,96.68,65854.0,92.5788,92.6838,92.2067,92.2544,65854.0
2022-01-31 15:00:00,96.66,96.74,96.26,96.56,83692.0,92.2353,92.3116,91.8536,92.1399,83692.0
2022-01-31 15:30:00,96.58,97.32,96.47,97.11,435563.0,92.159,92.8651,92.054,92.6647,435563.0
2022-02-01 09:30:00,97.5,97.99,96.84,97.37,238301.0,93.0368,93.5044,92.4071,92.9128,238301.0
2022-02-01 10:00:00,97.45,97.45,96.17,96.17,62200.0,92.9891,92.9891,91.7677,91.7677,62200.0
2022-02-01 10:30:00,96.18,96.47,95.6,95.92,82527.0,91.7773,92.054,91.2238,91.5292,82527.0
2022-02-01 11:00:00,95.96,96.09,95.48,95.94,72754.0,91.5673,91.6914,91.1093,91.5483,72754.0
2022-02-01 11:30:00,95.97,96.23,95.42,95.91,79771.0,91.5769,91.825,91.0521,91.5196,79771.0
2022-02-01 12:00:00,95.88,96.43,95.84,96.38,65177.0,91.491,92.0158,91.4528,91.9681,65177.0
2022-02-01 12:30:00,96.39,96.54,96.16,96.22,92705.0,91.9777,92.1208,91.7582,91.8154,92705.0
2022-02-01 13:00:00,96.23,96.27,95.67,95.71,84230.0,91.825,91.8632,91.2906,91.3288,84230.0
2022-02-01 13:30:00,95.7,96.27,95.63,96.12,56068.0,91.3192,91.8632,91.2524,91.72,56068.0
2022-02-01 14:00:00,96.11,96.36,95.86,96.32,78179.0,91.7105,91.949,91.4719,91.9109,78179.0
2022-02-01 14:30:00,96.33,96.67,96.33,96.51,63493.0,91.9204,92.2448,91.9204,92.0922,63493.0
2022-02-01 15:00:00,96.49,96.95,96.46,96.78,89021.0,92.0731,92.512,92.0445,92.3498,89021.0
2022-02-01 15:30:00,96.79,96.92,96.43,96.56,381661.0,92.3593,92.4834,92.0158,92.1399,381661.0
2022-02-02 09:30:00,96.49,96.55,95.02,95.22,82163.0,92.0731,92.1303,90.6704,90.8612,82163.0
2022-02-02 10:00:00,95.27,95.34,94.79,95.08,88596.0,90.9089,90.9757,90.4509,90.7276,88596.0
2022-02-02 10:30:00,95.11,96.1,94.93,96.07,38291.0,90.7563,91.7009,90.5845,91.6723,38291.0
2022-02-02 11:00:00,96.01,96.21,95.71,95.87,25125.0,91.6151,91.8059,91.3288,91.4815,25125.0
2022-02-02 11:30:00,95.89,96.03,95.16,95.23,104813.0,91.5005,91.6341,90.804,90.8708,104813.0
2022-02-02 12:00:00,95.09,95.4,95.05,95.3,25514.0,90.7372,91.033,90.699,90.9376,25514.0
2022-02-02 12:30:00,95.27,95.44,95.21,95.33,27148.0,90.9089,91.0711,90.8517,90.9662,27148.0
2022-02-02 13:00:00,95.35,95.5,94.64,94.67,51876.0,90.9853,91.1284,90.3078,90.3364,51876.0
2022-02-02 13:30:00,94.64,94.81,94.49,94.75,70510.0,90.3078,90.47,90.1646,90.4127,70510.0
2022-02-02 14:00:00,94.71,94.99,94.6,94.91,66629.0,90.3746,90.6417,90.2696,90.5654,66629.0
2022-02-02 14:30:00,94.9,94.93,94.56,94.6,50937.0,90.5559,90.5845,90.2314,90.2696,50937.0
2022-02-02 15:00:00,94.56,94.6,94.31,94.45,47861.0,90.2314,90.2696,89.9929,90.1265,47861.0
2022-02-02 15:30:00,94.46,94.72,94.12,94.46,282109.0,90.136,90.3841,89.8116,90.136,282109.0
2022-02-03 09:30:00,93.85,94.47,93.54,93.7,57803.0,89.5539,90.1455,89.2581,89.4108,57803.0
2022-02-03 10:00:00,93.7,94.09,93.55,94.02,35898.0,89.4108,89.7829,89.2677,89.7161,35898.0
2022-02-03 10:30:00,94.0,94.45,93.79,93.99,34754.0,89.6971,90.1265,89.4967,89.6875,34754.0
2022-02-03 11:00:00,93.97,94.0,93.47,93.67,35985.0,89.6684,89.6971,89.1913,89.3822,35985.0
2022-02-03 11:30:00,93.65,93.76,93.14,93.18,39278.0,89.3631,89.4681,88.8764,88.9146,39278.0
2022-02-03 12:00:00,93.19,93.33,93.01,93.26,36959.0,88.9241,89.0577,88.7524,88.9909,36959.0
2022-02-03 12:30:00,93.25,93.5,93.17,93.48,34634.0,88.9814,89.22,88.9051,89.2009,34634.0
2022-02-03 13:00:00,93.46,93.56,93.37,93.49,32290.0,89.1818,89.2772,89.0959,89.2104,32290.0
2022-02-03 13:30:00,93.54,93.9,93.5,93.79,37199.0,89.2581,89.6016,89.22,89.4967,37199.0
2022-02-03 14:00:00,93.81,93.84,93.44,93.47,40283.0,89.5158,89.5444,89.1627,89.1913,40283.0
2022-02-03 14:30:00,93.48,93.48,93.01,93.26,64431.0,89.2009,89.2009,88.7524,88.9909,64431.0
2022-02-03 15:00:00,93.28,93.32,92.87,92.98,68587.0,89.01,89.0482,88.6188,88.7238,68587.0
2022-02-03 15:30:00,92.96,93.12,92.56,93.12,307745.0,88.7047,88.8573,88.323,88.8573,307745.0
2022-02-04 09:30:00,92.79,93.64,92.54,93.28,157199.0,88.5425,89.3535,88.3039,89.01,157199.0
2022-02-04 10:00:00,93.24,93.94,93.11,93.4,57856.0,88.9719,89.6398,88.8478,89.1245,57856.0
2022-02-04 10:30:00,93.41,93.71,93.03,93.16,74827.0,89.1341,89.4203,88.7715,88.8955,74827.0
2022-02-04 11:00:00,93.15,94.15,92.96,93.83,59037.0,88.886,89.8402,88.7047,89.5348,59037.0
2022-02-04 11:30:00,93.87,94.43,93.78,94.27,35043.0,89.573,90.1074,89.4871,89.9547,35043.0
2022-02-04 12:00:00,94.29,94.67,94.25,94.36,49171.0,89.9738,90.3364,89.9356,90.0406,49171.0
2022-02-04 12:30:00,94.38,94.45,94.1,94.23,34879.0,90.0597,90.1265,89.7925,89.9165,34879.0
2022-02-04 13:00:00,94.29,94.65,94.12,94.16,39684.0,89.9738,90.3173,89.8116,89.8497,39684.0
2022-02-04 13:30:00,94.18,94.18,93.4,93.88,131891.0,89.8688,89.8688,89.1245,89.5826,131891.0
2022-02-04 14:00:00,93.91,94.02,93.7,93.82,80823.0,89.6112,89.7161,89.4108,89.5253,80823.0
2022-02-04 14:30:00,93.8,94.28,93.8,94.19,53649.0,89.5062,89.9642,89.5062,89.8784,53649.0
2022-02-04 15:00:00,94.22,94.58,94.16,94.41,134893.0,89.907,90.2505,89.8497,90.0883,134893.0
2022-02-04 15:30:00,94.41,94.61,93.68,93.68,383068.0,90.0883,90.2791,89.3917,89.3917,383068.0
2022-02-07 09:30:00,94.13,94.2,92.96,92.96,54040.0,89.8211,89.8879,88.7047,88.7047,54040.0
2022-02-07 10:00:00,93.07,93.42,92.84,93.02,55028.0,88.8096,89.1436,88.5902,88.7619,55028.0
2022-02-07 10:30:00,93.09,93.69,93.05,93.28,43429.0,88.8287,89.4013,88.7906,89.01,43429.0
2022-02-07 11:00:00,93.28,93.41,92.86,93.06,40629.0,89.01,89.1341,88.6092,88.8001,40629.0
2022-02-07 11:30:00,93.02,93.07,92.76,92.87,35589.0,88.7619,88.8096,88.5138,88.6188,35589.0
2022-02-07 12:00:00,92.9,92.93,92.47,92.66,25214.0,88.6474,88.676,88.2371,88.4184,25214.0
2022-02-07 12:30:00,92.71,93.06,92.58,93.02,31236.0,88.4661,88.8001,88.3421,88.7619,31236.0
2022-02-07 13:00:00,93.05,93.19,92.93,93.05,25776.0,88.7906,88.9241,88.676,88.7906,25776.0
2022-02-07 13:30:00,93.13,93.34,93.0,93.22,37906.0,88.8669,89.0673,88.7428,88.9528,37906.0
2022-02-07 14:00:00,93.19,93.35,93.04,93.35,23559.0,88.9241,89.0768,88.781,89.0768,23559.0
2022-02-07 14:30:00,93.32,93.32,93.02,93.14,39189.0,89.0482,89.0482,88.7619,88.8764,39189.0
2022-02-07 15:00:00,93.14,93.23,92.55,92.59,50467.0,88.8764,88.9623,88.3134,88.3516,50467.0
2022-02-07 15:30:00,92.56,92.68,92.18,92.47,222690.0,88.323,88.4375,87.9604,88.2371,222690.0
2022-02-08 09:30:00,92.83,93.3,92.29,93.25,69143.0,88.5806,89.0291,88.0653,88.9814,69143.0
2022-02-08 10:00:00,93.24,93.39,92.67,92.68,51508.0,88.9719,89.115,88.4279,88.4375,51508.0
2022-02-08 10:30:00,92.67,93.37,92.67,93.37,50204.0,88.4279,89.0959,88.4279,89.0959,50204.0
2022-02-08 11:00:00,93.37,93.6,93.35,93.47,43128.0,89.0959,89.3154,89.0768,89.1913,43128.0
2022-02-08 11:30:00,93.48,94.04,93.48,94.0,32890.0,89.2009,89.7352,89.2009,89.6971,32890.0
2022-02-08 12:00:00,94.02,94.04,93.54,93.56,69380.0,89.7161,89.7352,89.2581,89.2772,69380.0
2022-02-08 12:30:00,93.6,94.04,93.5,93.86,37763.0,89.3154,89.7352,89.22,89.5635,37763.0
2022-02-08 13:00:00,93.86,93.99,93.69,93.75,20887.0,89.5635,89.6875,89.4013,89.4585,20887.0
2022-02-08 13:30:00,93.75,93.88,93.5,93.62,29036.0,89.4585,89.5826,89.22,89.3345,29036.0
2022-02-08 14:00:00,93.63,93.66,93.21,93.38,26846.0,89.344,89.3726,88.9432,89.1054,26846.0
2022-02-08 14:30:00,93.34,93.52,93.16,93.31,27671.0,89.0673,89.239,88.8955,89.0386,27671.0
2022-02-08 15:00:00,93.29,93.63,93.17,93.48,67339.0,89.0196,89.344,88.9051,89.2009,67339.0
2022-02-08 15:30:00,93.48,93.67,93.14,93.45,248435.0,89.2009,89.3822,88.8764,89.1722,248435.0
2022-02-09 09:30:00,94.07,94.7,94.04,94.45,77105.0,89.7639,90.365,89.7352,90.1265,77105.0
2022-02-09 10:00:00,94.48,94.87,93.98,94.01,68067.0,90.1551,90.5272,89.678,89.7066,68067.0
2022-02-09 10:30:00,94.05,94.28,93.76,93.94,91075.0,89.7448,89.9642,89.4681,89.6398,91075.0
2022-02-09 11:00:00,93.9,94.41,93.88,94.11,67715.0,89.6016,90.0883,89.5826,89.802,67715.0
2022-02-09 11:30:00,94.12,94.25,93.85,94.19,58745.0,89.8116,89.9356,89.5539,89.8784,58745.0
2022-02-09 12:00:00,94.19,94.3,93.98,94.01,40922.0,89.8784,89.9833,89.678,89.7066,40922.0
2022-02-09 12:30:00,93.96,94.27,93.91,94.23,31714.0,89.6589,89.9547,89.6112,89.9165,31714.0
2022-02-09 13:00:00,94.26,94.35,93.8,93.84,68083.0,89.9452,90.031,89.5062,89.5444,68083.0
2022-02-09 13:30:00,93.85,93.98,93.51,93.54,76199.0,89.5539,89.678,89.2295,89.2581,76199.0
2022-02-09 14:00:00,93.56,94.31,93.46,94.27,213607.0,89.2772,89.9929,89.1818,89.9547,213607.0
2022-02-09 14:30:00,94.29,94.4,93.99,94.11,63065.0,89.9738,90.0788,89.6875,89.802,63065.0
2022-02-09 15:00:00,94.08,94.3,93.98,94.12,77474.0,89.7734,89.9833,89.678,89.8116,77474.0
2022-02-09 15:30:00,94.12,94.15,93.76,94.05,275643.0,89.8116,89.8402,89.4681,89.7448,275643.0
2022-02-10 09:30:00,93.28,94.0,92.89,93.39,46049.0,89.01,89.6971,88.6379,89.115,46049.0
2022-02-10 10:00:00,93.41,93.83,93.35,93.72,45217.0,89.1341,89.5348,89.0768,89.4299,45217.0
2022-02-10 10:30:00,93.72,94.05,93.71,94.03,33863.0,89.4299,89.7448,89.4203,89.7257,33863.0
2022-02-10 11:00:00,93.98,94.41,93.91,94.33,34313.0,89.678,90.0883,89.6112,90.012,34313.0
2022-02-10 11:30:00,94.28,94.68,94.17,94.44,24967.0,89.9642,90.3459,89.8593,90.1169,24967.0
2022-02-10 12:00:00,94.32,94.46,94.22,94.35,31865.0,90.0024,90.136,89.907,90.031,31865.0
2022-02-10 12:30:00,94.35,94.42,93.73,93.88,53876.0,90.031,90.0978,89.4394,89.5826,53876.0
2022-02-10 13:00:00,93.87,94.03,93.35,93.4,36390.0,89.573,89.7257,89.0768,89.1245,36390.0
2022-02-10 13:30:00,93.35,93.43,93.08,93.27,41197.0,89.0768,89.1532,88.8192,89.0005,41197.0
2022-02-10 14:00:00,93.27,93.29,92.71,92.93,39107.0,89.0005,89.0196,88.4661,88.676,39107.0
2022-02-10 14:30:00,92.95,93.13,92.77,92.86,41468.0,88.6951,88.8669,88.5234,88.6092,41468.0
2022-02-10 15:00:00,92.88,93.09,92.66,92.78,48289.0,88.6283,88.8287,88.4184,88.5329,48289.0
2022-02-10 15:30:00,92.76,92.8,92.15,92.64,244156.0,88.5138,88.552,87.9317,88.3993,244156.0
2022-02-11 09:30:00,92.58,93.71,92.58,93.25,23488.0,88.3421,89.4203,88.3421,88.9814,23488.0
2022-02-11 10:00:00,93.31,94.19,93.3,94.08,51407.0,89.0386,89.8784,89.0291,89.7734,51407.0
2022-02-11 10:30:00,94.11,94.16,93.82,93.96,48911.0,89.802,89.8497,89.5253,89.6589,48911.0
2022-02-11 11:00:00,94.1,94.33,93.75,94.22,52769.0,89.7925,90.012,89.4585,89.907,52769.0
2022-02-11 11:30:00,94.24,94.24,93.7,94.05,36545.0,89.9261,89.9261,89.4108,89.7448,36545.0
2022-02-11 12:00:00,94.02,94.1,93.51,93.65,40191.0,89.7161,89.7925,89.2295,89.3631,40191.0
2022-02-11 12:30:00,93.62,93.7,93.45,93.57,31239.0,89.3345,89.4108,89.1722,89.2867,31239.0
2022-02-11 13:00:00,93.59,93.99,93.45,93.47,31524.0,89.3058,89.6875,89.1722,89.1913,31524.0
2022-02-11 13:30:00,93.39,93.41,92.48,92.69,164026.0,89.115,89.1341,88.2466,88.447,164026.0
2022-02-11 14:00:00,92.65,93.35,92.44,92.86,50916.0,88.4089,89.0768,88.2085,88.6092,50916.0
2022-02-11 14:30:00,92.83,93.23,92.4,92.73,52809.0,88.5806,88.9623,88.1703,88.4852,52809.0
2022-02-11 15:00:00,92.74,92.97,91.9,92.5,182991.0,88.4947,88.7142,87.6932,88.2657,182991.0
2022-02-11 15:30:00,92.45,92.63,92.15,92.43,169486.0,88.218,88.3898,87.9317,88.1989,169486.0
2022-02-14 09:30:00,92.89,93.14,91.37,91.62,65267.0,88.6379,88.8764,87.1875,87.426,65267.0
2022-02-14 10:00:00,91.56,91.58,90.76,91.58,49257.0,87.3688,87.3878,86.6054,87.3878,49257.0
2022-02-14 10:30:00,91.46,91.82,91.36,91.75,32824.0,87.2733,87.6169,87.1779,87.5501,32824.0
2022-02-14 11:00:00,91.8,91.96,91.39,91.87,63544.0,87.5978,87.7504,87.2065,87.6646,63544.0
2022-02-14 11:30:00,91.89,92.26,91.82,92.1,44154.0,87.6837,88.0367,87.6169,87.884,44154.0
2022-02-14 12:00:00,92.1,92.51,91.97,92.44,53252.0,87.884,88.2753,87.76,88.2085,53252.0
2022-02-14 12:30:00,92.43,92.68,92.27,92.68,35677.0,88.1989,88.4375,88.0463,88.4375,35677.0
2022-02-14 13:00:00,92.66,92.71,92.5,92.53,21182.0,88.4184,88.4661,88.2657,88.2944,21182.0
2022-02-14 13:30:00,92.5,92.55,91.73,91.8,36067.0,88.2657,88.3134,87.531,87.5978,36067.0
2022-02-14 14:00:00,91.75,92.1,91.36,91.89,47562.0,87.5501,87.884,87.1779,87.6837,47562.0
2022-02-14 14:30:00,91.8,92.32,91.76,92.21,33510.0,87.5978,88.094,87.5596,87.989,33510.0
2022-02-14 15:00:00,92.24,92.39,92.05,92.29,40204.0,88.0176,88.1608,87.8363,88.0653,40204.0
2022-02-14 15:30:00,92.27,92.65,92.21,92.25,161241.0,88.0463,88.4089,87.989,88.0272,161241.0
2022-02-15 09:30:00,93.23,93.94,93.07,93.24,39887.0,88.9623,89.6398,88.8096,88.9719,39887.0
2022-02-15 10:00:00,93.16,93.31,92.94,93.31,48234.0,88.8955,89.0386,88.6856,89.0386,48234.0
2022-02-15 10:30:00,93.33,93.33,92.94,93.13,28815.0,89.0577,89.0577,88.6856,88.8669,28815.0
2022-02-15 11:00:00,93.16,93.26,92.81,92.86,38711.0,88.8955,88.9909,88.5615,88.6092,38711.0
2022-02-15 11:30:00,92.85,92.96,92.74,92.94,30270.0,88.5997,88.7047,88.4947,88.6856,30270.0
2022-02-15 12:00:00,92.98,93.16,92.7,92.82,19036.0,88.7238,88.8955,88.4566,88.5711,19036.0
2022-02-15 12:30:00,92.81,92.91,92.38,92.44,36603.0,88.5615,88.657,88.1512,88.2085,36603.0
2022-02-15 13:00:00,92.45,92.62,92.3,92.53,27526.0,88.218,88.3802,88.0749,88.2944,27526.0
2022-02-15 13:30:00,92.58,92.62,92.32,92.38,22238.0,88.3421,88.3802,88.094,88.1512,22238.0
2022-02-15 14:00:00,92.38,92.4,92.18,92.19,30105.0,88.1512,88.1703,87.9604,87.9699,30105.0
2022-02-15 14:30:00,92.22,92.24,91.76,91.8,47305.0,87.9985,88.0176,87.5596,87.5978,47305.0
2022-02-15 15:00:00,91.81,92.0,91.6,91.7,78218.0,87.6073,87.7886,87.4069,87.5023,78218.0
2022-02-15 15:30:00,91.68,91.95,91.35,91.83,175989.0,87.4833,87.7409,87.1684,87.6264,175989.0
2022-02-16 09:30:00,91.84,92.16,91.59,91.59,32331.0,87.6359,87.9413,87.3974,87.3974,32331.0
2022-02-16 10:00:00,91.65,91.67,91.05,91.28,35662.0,87.4546,87.4737,86.8821,87.1016,35662.0
2022-02-16 10:30:00,91.26,91.37,90.72,90.9,35043.0,87.0825,87.1875,86.5672,86.739,35043.0
2022-02-16 11:00:00,90.93,91.94,90.93,91.94,37004.0,86.7676,87.7314,86.7676,87.7314,37004.0
2022-02-16 11:30:00,91.94,92.02,91.57,91.69,43318.0,87.7314,87.8077,87.3783,87.4928,43318.0
2022-02-16 12:00:00,91.64,91.93,91.63,91.86,30943.0,87.4451,87.7218,87.4356,87.655,30943.0
2022-02-16 12:30:00,91.87,91.92,91.58,91.79,14250.0,87.6646,87.7123,87.3878,87.5882,14250.0
2022-02-16 13:00:00,91.83,91.83,91.59,91.63,19124.0,87.6264,87.6264,87.3974,87.4356,19124.0
2022-02-16 13:30:00,91.63,91.66,91.5,91.63,24520.0,87.4356,87.4642,87.3115,87.4356,24520.0
2022-02-16 14:00:00,91.6,92.09,91.52,92.04,29234.0,87.4069,87.8745,87.3306,87.8268,29234.0
2022-02-16 14:30:00,92.05,92.18,91.85,92.07,31159.0,87.8363,87.9604,87.6455,87.8554,31159.0
2022-02-16 15:00:00,92.1,92.27,91.97,92.07,62243.0,87.884,88.0463,87.76,87.8554,62243.0
2022-02-16 15:30:00,92.07,92.42,91.92,92.09,166381.0,87.8554,88.1894,87.7123,87.8745,166381.0
2022-02-17 09:30:00,91.56,92.4,91.45,91.7,76046.0,87.3688,88.1703,87.2638,87.5023,76046.0
2022-02-17 10:00:00,91.7,92.33,91.5,92.04,32892.0,87.5023,88.1035,87.3115,87.8268,32892.0
2022-02-17 10:30:00,92.0,92.32,91.89,92.03,24730.0,87.7886,88.094,87.6837,87.8172,24730.0
2022-02-17 11:00:00,92.0,92.08,91.7,91.79,23535.0,87.7886,87.865,87.5023,87.5882,23535.0
2022-02-17 11:30:00,91.78,92.1,91.68,91.92,15419.0,87.5787,87.884,87.4833,87.7123,15419.0
2022-02-17 12:00:00,91.87,91.98,91.5,91.54,36516.0,87.6646,87.7695,87.3115,87.3497,36516.0
2022-02-17 12:30:00,91.55,91.67,91.44,91.48,22104.0,87.3592,87.4737,87.2543,87.2924,22104.0
2022-02-17 13:00:00,91.5,91.62,91.46,91.51,25180.0,87.3115,87.426,87.2733,87.321,25180.0
2022-02-17 13:30:00,91.49,91.57,91.3,91.32,29746.0,87.302,87.3783,87.1207,87.1397,29746.0
2022-02-17 14:00:00,91.31,91.31,91.07,91.11,32575.0,87.1302,87.1302,86.9012,86.9394,32575.0
2022-02-17 14:30:00,91.1,91.15,90.88,90.97,32800.0,86.9298,86.9775,86.7199,86.8058,32800.0
2022-02-17 15:00:00,91.0,91.06,90.68,90.89,43807.0,86.8344,86.8916,86.529,86.7294,43807.0
2022-02-17 15:30:00,90.89,91.02,90.69,90.91,219453.0,86.7294,86.8535,86.5386,86.7485,219453.0
2022-02-18 09:30:00,91.03,91.45,90.67,91.2,93134.0,86.863,87.2638,86.5195,87.0252,93134.0
2022-02-18 10:00:00,91.12,91.68,91.04,91.59,35082.0,86.9489,87.4833,86.8726,87.3974,35082.0
2022-02-18 10:30:00,91.46,91.57,91.05,91.22,36222.0,87.2733,87.3783,86.8821,87.0443,36222.0
2022-02-18 11:00:00,91.19,91.49,90.9,91.42,44727.0,87.0157,87.302,86.739,87.2352,44727.0
2022-02-18 11:30:00,91.44,91.5,91.06,91.11,55153.0,87.2543,87.3115,86.8916,86.9394,55153.0
2022-02-18 12:00:00,91.13,91.42,90.93,91.34,32341.0,86.9584,87.2352,86.7676,87.1588,32341.0
2022-02-18 12:30:00,91.34,91.41,90.69,90.7,21338.0,87.1588,87.2256,86.5386,86.5481,21338.0
2022-02-18 13:00:00,90.64,91.03,90.64,90.92,22666.0,86.4909,86.863,86.4909,86.7581,22666.0
2022-02-18 13:30:00,90.91,91.17,90.8,91.13,26072.0,86.7485,86.9966,86.6435,86.9584,26072.0
2022-02-18 14:00:00,91.12,91.39,91.09,91.35,35910.0,86.9489,87.2065,86.9203,87.1684,35910.0
2022-02-18 14:30:00,91.34,91.45,90.96,91.3,29409.0,87.1588,87.2638,86.7962,87.1207,29409.0
2022-02-18 15:00:00,91.31,91.37,90.87,90.9,45200.0,87.1302,87.1875,86.7103,86.739,45200.0
2022-02-18 15:30:00,90.87,91.08,90.54,90.62,216240.0,86.7103,86.9107,86.3954,86.4718,216240.0
2022-02-22 09:30:00,90.5,90.88,89.73,90.79,61034.0,86.3573,86.7199,85.6225,86.634,61034.0
2022-02-22 10:00:00,90.89,91.18,90.74,90.99,35638.0,86.7294,87.0062,86.5863,86.8248,35638.0
2022-02-22 10:30:00,90.99,91.03,90.35,90.52,28929.0,86.8248,86.863,86.2141,86.3764,28929.0
2022-02-22 11:00:00,90.43,90.82,90.38,90.61,28797.0,86.2905,86.6626,86.2428,86.4622,28797.0
2022-02-22 11:30:00,90.71,90.94,90.53,90.75,30323.0,86.5577,86.7771,86.3859,86.5958,30323.0
2022-02-22 12:00:00,90.75,90.91,90.75,90.85,18407.0,86.5958,86.7485,86.5958,86.6913,18407.0
2022-02-22 12:30:00,90.85,90.85,90.27,90.27,28130.0,86.6913,86.6913,86.1378,86.1378,28130.0
2022-02-22 13:00:00,90.29,90.48,90.05,90.31,26139.0,86.1569,86.3382,85.9279,86.176,26139.0
2022-02-22 13:30:00,90.31,90.38,89.8,89.95,27948.0,86.176,86.2428,85.6893,85.8325,27948.0
2022-02-22 14:00:00,89.93,90.11,89.68,89.94,35060.0,85.8134,85.9851,85.5748,85.8229,35060.0
2022-02-22 14:30:00,89.93,90.46,89.85,90.38,35537.0,85.8134,86.3191,85.737,86.2428,35537.0
2022-02-22 15:00:00,90.39,90.65,90.14,90.44,46678.0,86.2523,86.5004,86.0138,86.3,46678.0
2022-02-22 15:30:00,90.41,90.52,89.67,90.03,180798.0,86.2714,86.3764,85.5653,85.9088,180798.0
2022-02-23 09:30:00,90.74,90.86,89.35,90.16,69191.0,86.5863,86.7008,85.2599,86.0328,69191.0
2022-02-23 10:00:00,90.21,90.46,90.11,90.16,48705.0,86.0806,86.3191,85.9851,86.0328,48705.0
2022-02-23 10:30:00,90.12,90.61,89.97,90.22,36128.0,85.9947,86.4622,85.8515,86.0901,36128.0
2022-02-23 11:00:00,90.18,90.27,89.78,89.95,27213.0,86.0519,86.1378,85.6702,85.8325,27213.0
2022-02-23 11:30:00,89.93,90.23,89.69,90.14,25982.0,85.8134,86.0996,85.5844,86.0138,25982.0
2022-02-23 12:00:00,90.11,90.24,89.98,90.13,34842.0,85.9851,86.1092,85.8611,86.0042,34842.0
2022-02-23 12:30:00,90.15,90.24,89.75,89.78,20239.0,86.0233,86.1092,85.6416,85.6702,20239.0
2022-02-23 13:00:00,89.76,89.76,89.21,89.26,37570.0,85.6512,85.6512,85.1263,85.174,37570.0
2022-02-23 13:30:00,89.23,89.62,89.06,89.36,26459.0,85.1454,85.5176,84.9832,85.2695,26459.0
2022-02-23 14:00:00,89.32,89.38,88.88,88.88,38378.0,85.2313,85.2885,84.8114,84.8114,38378.0
2022-02-23 14:30:00,88.92,89.0,88.73,88.76,37318.0,84.8496,84.9259,84.6683,84.6969,37318.0
2022-02-23 15:00:00,88.74,88.87,88.57,88.73,56522.0,84.6778,84.8019,84.5156,84.6683,56522.0
2022-02-23 15:30:00,88.72,88.81,88.48,88.59,189463.0,84.6588,84.7446,84.4297,84.5347,189463.0
2022-02-24 09:30:00,87.0,87.69,86.59,87.6,113465.0,83.0175,83.6759,82.6263,83.59,113465.0
2022-02-24 10:00:00,87.54,87.85,86.92,87.63,79264.0,83.5328,83.8286,82.9412,83.6187,79264.0
2022-02-24 10:30:00,87.66,87.95,87.32,87.45,56247.0,83.6473,83.924,83.3228,83.4469,56247.0
2022-02-24 11:00:00,87.46,87.88,87.38,87.41,58665.0,83.4564,83.8572,83.3801,83.4087,58665.0
2022-02-24 11:30:00,87.39,87.56,87.18,87.42,57919.0,83.3896,83.5519,83.1893,83.4183,57919.0
2022-02-24 12:00:00,87.39,87.41,86.68,86.79,48588.0,83.3896,83.4087,82.7121,82.8171,48588.0
2022-02-24 12:30:00,86.77,86.82,85.88,85.94,97061.0,82.798,82.8457,81.9488,82.006,97061.0
2022-02-24 13:00:00,85.91,86.31,85.75,85.94,87591.0,81.9774,82.3591,81.8247,82.006,87591.0
2022-02-24 13:30:00,85.95,86.81,85.91,86.53,80944.0,82.0156,82.8362,81.9774,82.569,80944.0
2022-02-24 14:00:00,86.55,86.89,86.03,86.73,189112.0,82.5881,82.9125,82.0919,82.7599,189112.0
2022-02-24 14:30:00,86.71,87.37,86.63,87.21,153751.0,82.7408,83.3706,82.6644,83.2179,153751.0
2022-02-24 15:00:00,87.2,87.56,87.15,87.21,82707.0,83.2083,83.5519,83.1606,83.2179,82707.0
2022-02-24 15:30:00,87.21,88.02,87.18,87.86,353847.0,83.2179,83.9908,83.1893,83.8381,353847.0
2022-02-25 09:30:00,88.26,89.67,88.15,88.93,98195.0,84.2198,85.5653,84.1149,84.8591,98195.0
2022-02-25 10:00:00,88.89,89.19,88.65,89.19,50328.0,84.821,85.1072,84.592,85.1072,50328.0
2022-02-25 10:30:00,89.16,89.53,88.9,89.38,43330.0,85.0786,85.4317,84.8305,85.2885,43330.0
2022-02-25 11:00:00,89.43,89.84,89.31,89.77,49891.0,85.3363,85.7275,85.2218,85.6607,49891.0
2022-02-25 11:30:00,89.76,90.13,89.61,90.03,34031.0,85.6512,86.0042,85.508,85.9088,34031.0
2022-02-25 12:00:00,90.0,90.58,89.97,90.56,35841.0,85.8802,86.4336,85.8515,86.4145,35841.0
2022-02-25 12:30:00,90.56,90.85,90.56,90.65,49308.0,86.4145,86.6913,86.4145,86.5004,49308.0
2022-02-25 13:00:00,90.69,90.83,90.49,90.62,46445.0,86.5386,86.6722,86.3477,86.4718,46445.0
2022-02-25 13:30:00,90.64,91.01,90.59,90.85,36479.0,86.4909,86.8439,86.4432,86.6913,36479.0
2022-02-25 14:00:00,90.86,90.92,90.59,90.63,37717.0,86.7008,86.7581,86.4432,86.4813,37717.0
2022-02-25 14:30:00,90.65,90.81,90.45,90.67,37074.0,86.5004,86.6531,86.3096,86.5195,37074.0
2022-02-25 15:00:00,90.68,91.08,90.58,90.72,93117.0,86.529,86.9107,86.4336,86.5672,93117.0
2022-02-25 15:30:00,90.74,91.04,90.62,90.87,275014.0,86.5863,86.8726,86.4718,86.7103,275014.0
2022-02-28 09:30:00,90.33,90.33,88.65,89.03,156083.0,86.3872,86.3872,84.7805,85.1439,156083.0
2022-02-28 10:00:00,89.03,89.44,88.79,89.05,89586.0,85.1439,85.536,84.9144,85.163,89586.0
2022-02-28 10:30:00,89.02,89.02,88.52,88.85,82580.0,85.1343,85.1343,84.6562,84.9718,82580.0
2022-02-28 11:00:00,88.84,89.91,88.84,89.7,63261.0,84.9622,85.9855,84.9622,85.7847,63261.0
2022-02-28 11:30:00,89.63,89.74,89.04,89.26,73391.0,85.7177,85.8229,85.1535,85.3639,73391.0
2022-02-28 12:00:00,89.27,89.41,88.84,89.15,66927.0,85.3734,85.5073,84.9622,85.2587,66927.0
2022-02-28 12:30:00,89.17,89.19,88.69,88.88,37457.0,85.2778,85.2969,84.8187,85.0005,37457.0
2022-02-28 13:00:00,88.86,89.11,88.61,88.81,37088.0,84.9813,85.2204,84.7422,84.9335,37088.0
2022-02-28 13:30:00,88.79,89.14,88.73,89.1,60012.0,84.9144,85.2491,84.857,85.2108,60012.0
2022-02-28 14:00:00,89.11,89.11,88.56,88.68,52704.0,85.2204,85.2204,84.6944,84.8092,52704.0
2022-02-28 14:30:00,88.67,88.92,88.55,88.79,48102.0,84.7996,85.0387,84.6849,84.9144,48102.0
2022-02-28 15:00:00,88.77,89.09,88.53,89.01,81438.0,84.8953,85.2013,84.6657,85.1248,81438.0
2022-02-28 15:30:00,89.01,89.8,88.69,89.73,288491.0,85.1248,85.8803,84.8187,85.8134,288491.0
2022-03-01 09:30:00,89.89,89.89,88.17,88.17,91521.0,85.9664,85.9664,84.3214,84.3214,91521.0
2022-03-01 10:00:00,88.17,88.32,87.49,87.74,86527.0,84.3214,84.4649,83.6711,83.9102,86527.0
2022-03-01 10:30:00,87.69,87.78,86.98,87.14,43171.0,83.8624,83.9485,83.1834,83.3364,43171.0
2022-03-01 11:00:00,87.08,87.48,86.85,87.08,81206.0,83.279,83.6616,83.0591,83.279,81206.0
2022-03-01 11:30:00,87.08,87.09,86.45,86.64,96811.0,83.279,83.2886,82.6765,82.8582,96811.0
2022-03-01 12:00:00,86.6,86.88,86.4,86.77,222977.0,82.82,83.0878,82.6287,82.9826,222977.0
2022-03-01 12:30:00,86.74,87.04,86.65,86.72,36065.0,82.9539,83.2408,82.8678,82.9347,36065.0
2022-03-01 13:00:00,86.68,86.86,86.04,86.11,68860.0,82.8965,83.0686,82.2844,82.3514,68860.0
2022-03-01 13:30:00,86.1,86.67,86.06,86.6,56399.0,82.3418,82.8869,82.3035,82.82,56399.0
2022-03-01 14:00:00,86.61,87.37,86.43,87.25,66585.0,82.8295,83.5564,82.6574,83.4416,66585.0
2022-03-01 14:30:00,87.25,87.43,86.95,87.08,60931.0,83.4416,83.6137,83.1547,83.279,60931.0
2022-03-01 15:00:00,87.1,87.55,86.98,87.02,70067.0,83.2981,83.7285,83.1834,83.2216,70067.0
2022-03-01 15:30:00,87.0,87.11,86.54,86.83,250825.0,83.2025,83.3077,82.7626,83.0399,250825.0
2022-03-02 09:30:00,87.0,87.55,86.71,86.91,55051.0,83.2025,83.7285,82.9252,83.1164,55051.0
2022-03-02 10:00:00,86.94,87.33,86.81,87.09,93264.0,83.1451,83.5181,83.0208,83.2886,93264.0
2022-03-02 10:30:00,87.1,87.18,86.71,87.0,51503.0,83.2981,83.3747,82.9252,83.2025,51503.0
2022-03-02 11:00:00,87.02,87.74,86.89,87.61,40688.0,83.2216,83.9102,83.0973,83.7859,40688.0
2022-03-02 11:30:00,87.62,88.17,87.62,88.08,63570.0,83.7955,84.3214,83.7955,84.2354,63570.0
2022-03-02 12:00:00,88.08,88.55,88.05,88.53,63190.0,84.2354,84.6849,84.2067,84.6657,63190.0
2022-03-02 12:30:00,88.51,88.7,88.31,88.49,32091.0,84.6466,84.8283,84.4553,84.6275,32091.0
2022-03-02 13:00:00,88.56,88.83,88.52,88.71,80748.0,84.6944,84.9526,84.6562,84.8379,80748.0
2022-03-02 13:30:00,88.78,88.91,88.55,88.63,44431.0,84.9048,85.0291,84.6849,84.7614,44431.0
2022-03-02 14:00:00,88.63,88.8,88.25,88.35,31695.0,84.7614,84.9239,84.398,84.4936,31695.0
2022-03-02 14:30:00,88.43,88.47,88.02,88.08,47571.0,84.5701,84.6083,84.178,84.2354,47571.0
2022-03-02 15:00:00,88.05,88.29,87.92,88.29,124183.0,84.2067,84.4362,84.0824,84.4362,124183.0
2022-03-02 15:30:00,88.27,88.42,88.0,88.16,246187.0,84.4171,84.5605,84.1589,84.3119,246187.0
2022-03-03 09:30:00,91.19,91.59,90.16,90.91,166506.0,87.2096,87.5922,86.2246,86.9418,166506.0
2022-03-03 10:00:00,91.03,91.04,89.85,90.57,95575.0,87.0566,87.0662,85.9281,86.6167,95575.0
2022-03-03 10:30:00,90.55,90.56,89.63,89.67,34704.0,86.5976,86.6071,85.7177,85.756,34704.0
2022-03-03 11:00:00,89.66,89.98,89.61,89.64,55079.0,85.7464,86.0524,85.6986,85.7273,55079.0
2022-03-03 11:30:00,89.67,89.76,89.24,89.47,46385.0,85.756,85.842,85.3447,85.5647,46385.0
2022-03-03 12:00:00,89.47,89.91,89.46,89.47,26245.0,85.5647,85.9855,85.5551,85.5647,26245.0
2022-03-03 12:30:00,89.52,90.26,89.42,90.2,32525.0,85.6125,86.3202,85.5169,86.2628,32525.0
2022-03-03 13:00:00,90.14,90.33,90.07,90.33,23793.0,86.2055,86.3872,86.1385,86.3872,23793.0
2022-03-03 13:30:00,90.28,90.37,89.99,90.29,28555.0,86.3393,86.4254,86.062,86.3489,28555.0
2022-03-03 14:00:00,90.34,90.62,90.25,90.55,24264.0,86.3967,86.6645,86.3107,86.5976,24264.0
2022-03-03 14:30:00,90.55,90.55,89.96,90.09,38010.0,86.5976,86.5976,86.0333,86.1576,38010.0
2022-03-03 15:00:00,90.07,90.37,89.74,90.37,51197.0,86.1385,86.4254,85.8229,86.4254,51197.0
2022-03-03 15:30:00,90.38,90.38,89.83,90.15,193331.0,86.435,86.435,85.909,86.215,193331.0
2022-03-04 09:30:00,88.87,89.14,88.3,88.66,70014.0,84.9909,85.2491,84.4458,84.7901,70014.0
2022-03-04 10:00:00,88.68,88.84,87.81,88.16,60861.0,84.8092,84.9622,83.9772,84.3119,60861.0
2022-03-04 10:30:00,88.12,88.21,87.86,88.21,52340.0,84.2736,84.3597,84.025,84.3597,52340.0
2022-03-04 11:00:00,88.19,88.35,87.93,88.25,99118.0,84.3406,84.4936,84.0919,84.398,99118.0
2022-03-04 11:30:00,88.24,88.63,87.94,88.63,54538.0,84.3884,84.7614,84.1015,84.7614,54538.0
2022-03-04 12:00:00,88.67,89.43,88.52,89.37,34682.0,84.7996,85.5264,84.6562,85.4691,34682.0
2022-03-04 12:30:00,89.37,89.61,89.17,89.49,35642.0,85.4691,85.6986,85.2778,85.5838,35642.0
2022-03-04 13:00:00,89.51,89.68,89.28,89.5,48436.0,85.603,85.7655,85.383,85.5934,48436.0
2022-03-04 13:30:00,89.49,89.99,89.49,89.8,39179.0,85.5838,86.062,85.5838,85.8803,39179.0
2022-03-04 14:00:00,89.84,90.5,89.72,90.27,68675.0,85.9185,86.5497,85.8038,86.3298,68675.0
2022-03-04 14:30:00,90.26,90.39,89.67,89.68,48533.0,86.3202,86.4445,85.756,85.7655,48533.0
2022-03-04 15:00:00,89.66,90.11,89.62,90.0,65374.0,85.7464,86.1768,85.7082,86.0716,65374.0
2022-03-04 15:30:00,90.02,90.27,89.81,90.2,166341.0,86.0907,86.3298,85.8899,86.2628,166341.0
2022-03-07 09:30:00,91.34,92.27,90.97,91.98,119510.0,87.3531,88.2425,86.9992,87.9651,119510.0
2022-03-07 10:00:00,91.91,92.74,91.85,92.33,70002.0,87.8982,88.692,87.8408,88.2999,70002.0
2022-03-07 10:30:00,92.33,92.79,91.99,92.51,50921.0,88.2999,88.7398,87.9747,88.472,50921.0
2022-03-07 11:00:00,92.5,92.69,91.89,91.94,66185.0,88.4624,88.6441,87.8791,87.9269,66185.0
2022-03-07 11:30:00,91.92,91.94,91.43,91.73,62700.0,87.9078,87.9269,87.4391,87.7261,62700.0
2022-03-07 12:00:00,91.75,92.07,91.51,92.02,46191.0,87.7452,88.0512,87.5157,88.0034,46191.0
2022-03-07 12:30:00,92.01,92.57,92.01,92.29,81361.0,87.9938,88.5294,87.9938,88.2616,81361.0
2022-03-07 13:00:00,92.31,92.5,91.69,91.88,56044.0,88.2807,88.4624,87.6878,87.8695,56044.0
2022-03-07 13:30:00,91.9,91.98,90.74,90.88,66505.0,87.8886,87.9651,86.7793,86.9132,66505.0
2022-03-07 14:00:00,90.89,91.07,90.43,90.44,70220.0,86.9227,87.0949,86.4828,86.4924,70220.0
2022-03-07 14:30:00,90.42,90.54,90.22,90.26,89740.0,86.4732,86.588,86.282,86.3202,89740.0
2022-03-07 15:00:00,90.33,90.47,90.08,90.14,128532.0,86.3872,86.5211,86.1481,86.2055,128532.0
2022-03-07 15:30:00,90.13,90.19,89.44,89.7,280128.0,86.1959,86.2533,85.536,85.7847,280128.0
2022-03-08 09:30:00,89.47,89.95,88.76,88.76,61792.0,85.5647,86.0237,84.8857,84.8857,61792.0
2022-03-08 10:00:00,88.76,89.06,88.0,88.49,106400.0,84.8857,85.1726,84.1589,84.6275,106400.0
2022-03-08 10:30:00,88.57,88.68,88.1,88.42,84972.0,84.704,84.8092,84.2545,84.5605,84972.0
2022-03-08 11:00:00,88.36,89.36,88.28,89.19,121848.0,84.5032,85.4595,84.4266,85.2969,121848.0
2022-03-08 11:30:00,89.15,89.19,88.55,89.01,68575.0,85.2587,85.2969,84.6849,85.1248,68575.0
2022-03-08 12:00:00,89.08,90.15,89.03,90.15,93518.0,85.1917,86.215,85.1439,86.215,93518.0
2022-03-08 12:30:00,90.15,91.22,90.08,90.92,88918.0,86.215,87.2383,86.1481,86.9514,88918.0
2022-03-08 13:00:00,90.91,90.91,89.72,89.76,39313.0,86.9418,86.9418,85.8038,85.842,39313.0
2022-03-08 13:30:00,89.7,89.77,89.24,89.55,78584.0,85.7847,85.8516,85.3447,85.6412,78584.0
2022-03-08 14:00:00,89.52,89.76,89.01,89.74,68350.0,85.6125,85.842,85.1248,85.8229,68350.0
2022-03-08 14:30:00,89.75,90.15,89.39,89.76,50716.0,85.8325,86.215,85.4882,85.842,50716.0
2022-03-08 15:00:00,89.74,90.07,89.01,89.06,111811.0,85.8229,86.1385,85.1248,85.1726,111811.0
2022-03-08 15:30:00,89.05,89.07,87.64,87.79,399850.0,85.163,85.1822,83.8146,83.958,399850.0
2022-03-09 09:30:00,89.35,89.65,88.48,88.6,89692.0,85.4499,85.7368,84.6179,84.7327,89692.0
2022-03-09 10:00:00,88.67,88.86,87.78,87.85,74109.0,84.7996,84.9813,83.9485,84.0154,74109.0
2022-03-09 10:30:00,87.86,88.16,86.89,88.08,63813.0,84.025,84.3119,83.0973,84.2354,63813.0
2022-03-09 11:00:00,88.03,88.14,87.25,87.68,66239.0,84.1876,84.2928,83.4416,83.8528,66239.0
2022-03-09 11:30:00,87.69,87.99,87.15,87.22,212140.0,83.8624,84.1493,83.346,83.4129,212140.0
2022-03-09 12:00:00,87.21,87.25,86.5,87.0,555149.0,83.4033,83.4416,82.7243,83.2025,555149.0
2022-03-09 12:30:00,87.0,87.15,86.42,86.56,98381.0,83.2025,83.346,82.6478,82.7817,98381.0
2022-03-09 13:00:00,86.56,86.56,85.91,86.12,51525.0,82.7817,82.7817,82.1601,82.3609,51525.0
2022-03-09 13:30:00,86.11,86.55,86.05,86.49,79226.0,82.3514,82.7722,82.294,82.7148,79226.0
2022-03-09 14:00:00,86.47,86.65,86.43,86.51,73657.0,82.6956,82.8678,82.6574,82.7339,73657.0
2022-03-09 14:30:00,86.51,86.8,86.51,86.62,106638.0,82.7339,83.0112,82.7339,82.8391,106638.0
2022-03-09 15:00:00,86.64,87.08,86.58,86.93,186832.0,82.8582,83.279,82.8008,83.1356,186832.0
2022-03-09 15:30:00,86.94,87.07,86.32,86.43,358647.0,83.1451,83.2695,82.5522,82.6574,358647.0
2022-03-10 09:30:00,85.55,85.73,84.15,85.15,140523.0,81.8158,81.9879,80.4769,81.4333,140523.0
2022-03-10 10:00:00,85.06,85.61,84.84,85.0,91320.0,81.3472,81.8732,81.1368,81.2898,91320.0
2022-03-10 10:30:00,84.97,85.77,84.9,85.58,89392.0,81.2611,82.0262,81.1942,81.8445,89392.0
2022-03-10 11:00:00,85.55,85.84,85.19,85.32,138299.0,81.8158,82.0931,81.4715,81.5958,138299.0
2022-03-10 11:30:00,85.35,85.52,85.1,85.5,67768.0,81.6245,81.7871,81.3854,81.768,67768.0
2022-03-10 12:00:00,85.49,85.79,85.48,85.75,53513.0,81.7584,82.0453,81.7489,82.0071,53513.0
2022-03-10 12:30:00,85.77,86.08,85.68,85.69,100678.0,82.0262,82.3227,81.9401,81.9497,100678.0
2022-03-10 13:00:00,85.69,85.89,85.47,85.78,42637.0,81.9497,82.141,81.7393,82.0358,42637.0
2022-03-10 13:30:00,85.75,86.19,85.66,86.03,38376.0,82.0071,82.4279,81.921,82.2749,38376.0
2022-03-10 14:00:00,86.05,86.59,86.0,86.53,58489.0,82.294,82.8104,82.2462,82.753,58489.0
2022-03-10 14:30:00,86.55,86.87,86.51,86.79,53350.0,82.7722,83.0782,82.7339,83.0017,53350.0
2022-03-10 15:00:00,86.8,87.21,86.54,86.87,96126.0,83.0112,83.4033,82.7626,83.0782,96126.0
2022-03-10 15:30:00,86.86,87.15,86.75,87.08,157266.0,83.0686,83.346,82.9634,83.279,157266.0
2022-03-11 09:30:00,87.44,88.62,87.44,88.47,51580.0,83.6233,84.7518,83.6233,84.6083,51580.0
2022-03-11 10:00:00,88.47,88.52,87.49,87.59,31367.0,84.6083,84.6562,83.6711,83.7668,31367.0
2022-03-11 10:30:00,87.54,87.54,87.13,87.19,30963.0,83.7189,83.7189,83.3268,83.3842,30963.0
2022-03-11 11:00:00,87.12,87.22,86.83,86.89,36318.0,83.3173,83.4129,83.0399,83.0973,36318.0
2022-03-11 11:30:00,86.89,86.97,86.51,86.58,24063.0,83.0973,83.1738,82.7339,82.8008,24063.0
2022-03-11 12:00:00,86.55,86.55,86.08,86.12,22176.0,82.7722,82.7722,82.3227,82.3609,22176.0
2022-03-11 12:30:00,86.06,86.29,85.92,86.23,38522.0,82.3035,82.5235,82.1697,82.4661,38522.0
2022-03-11 13:00:00,86.18,86.37,86.07,86.2,24699.0,82.4183,82.6,82.3131,82.4374,24699.0
2022-03-11 13:30:00,86.2,86.41,85.92,85.99,16459.0,82.4374,82.6383,82.1697,82.2366,16459.0
2022-03-11 14:00:00,85.95,86.26,85.95,86.24,21655.0,82.1983,82.4948,82.1983,82.4757,21655.0
2022-03-11 14:30:00,86.24,86.29,86.03,86.18,20353.0,82.4757,82.5235,82.2749,82.4183,20353.0
2022-03-11 15:00:00,86.12,86.16,85.97,85.98,24560.0,82.3609,82.3992,82.2175,82.227,24560.0
2022-03-11 15:30:00,85.97,85.98,85.52,85.55,139761.0,82.2175,82.227,81.7871,81.8158,139761.0
2022-03-14 09:30:00,87.23,88.06,86.2,87.91,120894.0,83.4225,84.2162,82.4374,84.0728,120894.0
2022-03-14 10:00:00,87.9,89.64,87.79,89.61,92237.0,84.0632,85.7273,83.958,85.6986,92237.0
2022-03-14 10:30:00,89.63,89.85,88.97,89.6,76786.0,85.7177,85.9281,85.0865,85.689,76786.0
2022-03-14 11:00:00,89.59,89.64,89.1,89.61,55488.0,85.6795,85.7273,85.2108,85.6986,55488.0
2022-03-14 11:30:00,89.62,89.79,89.12,89.22,37074.0,85.7082,85.8707,85.23,85.3256,37074.0
2022-03-14 12:00:00,89.18,89.18,88.19,88.84,54486.0,85.2874,85.2874,84.3406,84.9622,54486.0
2022-03-14 12:30:00,88.83,89.35,88.58,88.58,41091.0,84.9526,85.4499,84.7135,84.7135,41091.0
2022-03-14 13:00:00,88.52,88.67,88.17,88.2,40650.0,84.6562,84.7996,84.3214,84.3501,40650.0
2022-03-14 13:30:00,88.2,88.27,87.77,87.93,33133.0,84.3501,84.4171,83.9389,84.0919,33133.0
2022-03-14 14:00:00,87.95,88.26,87.9,88.02,30217.0,84.111,84.4075,84.0632,84.178,30217.0
2022-03-14 14:30:00,88.01,88.16,87.87,88.12,34384.0,84.1684,84.3119,84.0345,84.2736,34384.0
2022-03-14 15:00:00,88.13,88.39,88.02,88.29,42616.0,84.2832,84.5318,84.178,84.4362,42616.0
2022-03-14 15:30:00,88.29,88.64,88.02,88.45,200760.0,84.4362,84.7709,84.178,84.5892,200760.0
2022-03-15 09:30:00,88.9,89.46,88.69,89.21,50332.0,85.0196,85.5551,84.8187,85.316,50332.0
2022-03-15 10:00:00,89.33,89.9,89.22,89.78,56857.0,85.4308,85.9759,85.3256,85.8612,56857.0
2022-03-15 10:30:00,89.75,89.81,89.3,89.34,81349.0,85.8325,85.8899,85.4021,85.4404,81349.0
2022-03-15 11:00:00,89.34,89.78,89.31,89.72,47901.0,85.4404,85.8612,85.4117,85.8038,47901.0
2022-03-15 11:30:00,89.75,90.14,89.45,89.53,36745.0,85.8325,86.2055,85.5456,85.6221,36745.0
2022-03-15 12:00:00,89.5,89.62,89.15,89.59,37432.0,85.5934,85.7082,85.2587,85.6795,37432.0
2022-03-15 12:30:00,89.63,89.88,89.54,89.78,26739.0,85.7177,85.9568,85.6316,85.8612,26739.0
2022-03-15 13:00:00,89.83,90.12,89.75,89.76,37781.0,85.909,86.1863,85.8325,85.842,37781.0
2022-03-15 13:30:00,89.7,90.32,89.65,90.3,68367.0,85.7847,86.3776,85.7368,86.3585,68367.0
2022-03-15 14:00:00,90.34,90.38,90.06,90.19,23005.0,86.3967,86.435,86.1289,86.2533,23005.0
2022-03-15 14:30:00,90.2,90.77,90.16,90.73,32254.0,86.2628,86.808,86.2246,86.7697,32254.0
2022-03-15 15:00:00,90.7,90.97,90.63,90.84,40271.0,86.741,86.9992,86.6741,86.8749,40271.0
2022-03-15 15:30:00,90.82,90.99,90.65,90.79,193922.0,86.8558,87.0184,86.6932,86.8271,193922.0
2022-03-16 09:30:00,90.8,91.74,90.57,90.83,50615.0,86.8366,87.7356,86.6167,86.8653,50615.0
2022-03-16 10:00:00,90.89,91.23,90.36,90.93,32529.0,86.9227,87.2479,86.4159,86.961,32529.0
2022-03-16 10:30:00,90.97,91.09,90.51,90.71,42080.0,86.9992,87.114,86.5593,86.7506,42080.0
2022-03-16 11:00:00,90.69,91.2,90.52,91.01,33544.0,86.7314,87.2192,86.5689,87.0375,33544.0
2022-03-16 11:30:00,91.02,91.14,90.13,90.13,36998.0,87.047,87.1618,86.1959,86.1959,36998.0
2022-03-16 12:00:00,90.18,90.46,90.06,90.26,45014.0,86.2437,86.5115,86.1289,86.3202,45014.0
2022-03-16 12:30:00,90.28,90.54,90.08,90.47,33625.0,86.3393,86.588,86.1481,86.5211,33625.0
2022-03-16 13:00:00,90.51,90.53,90.1,90.2,42595.0,86.5593,86.5784,86.1672,86.2628,42595.0
2022-03-16 13:30:00,90.11,90.49,90.11,90.41,42070.0,86.1768,86.5402,86.1768,86.4637,42070.0
2022-03-16 14:00:00,90.32,90.32,89.29,89.3,87015.0,86.3776,86.3776,85.3926,85.4021,87015.0
2022-03-16 14:30:00,89.26,89.99,88.96,89.68,52047.0,85.3639,86.062,85.077,85.7655,52047.0
2022-03-16 15:00:00,89.73,90.38,89.7,90.3,49058.0,85.8134,86.435,85.7847,86.3585,49058.0
2022-03-16 15:30:00,90.28,90.51,89.5,90.4,757865.0,86.3393,86.5593,85.5934,86.4541,757865.0
2022-03-17 09:30:00,89.92,90.75,89.92,90.4,37623.0,85.9951,86.7888,85.9951,86.4541,37623.0
2022-03-17 10:00:00,90.4,90.54,90.02,90.03,27428.0,86.4541,86.588,86.0907,86.1003,27428.0
2022-03-17 10:30:00,90.0,90.5,89.79,90.0,52388.0,86.0716,86.5497,85.8707,86.0716,52388.0
2022-03-17 11:00:00,90.0,90.31,89.71,89.72,40294.0,86.0716,86.368,85.7942,85.8038,40294.0
2022-03-17 11:30:00,89.71,90.05,89.65,89.89,69058.0,85.7942,86.1194,85.7368,85.9664,69058.0
2022-03-17 12:00:00,89.92,90.88,89.91,90.84,58383.0,85.9951,86.9132,85.9855,86.8749,58383.0
2022-03-17 12:30:00,90.86,91.44,90.79,91.35,79403.0,86.894,87.4487,86.8271,87.3626,79403.0
2022-03-17 13:00:00,91.31,91.9,91.23,91.84,116038.0,87.3244,87.8886,87.2479,87.8313,116038.0
2022-03-17 13:30:00,91.87,92.13,91.63,92.0,34414.0,87.8599,88.1086,87.6304,87.9843,34414.0
2022-03-17 14:00:00,91.98,91.99,91.61,91.65,30216.0,87.9651,87.9747,87.6113,87.6495,30216.0
2022-03-17 14:30:00,91.61,91.77,91.38,91.75,47633.0,87.6113,87.7643,87.3913,87.7452,47633.0
2022-03-17 15:00:00,91.72,91.72,91.31,91.42,48905.0,87.7165,87.7165,87.3244,87.4296,48905.0
2022-03-17 15:30:00,91.42,91.58,91.2,91.58,234127.0,87.4296,87.5826,87.2192,87.5826,234127.0
2022-03-18 09:30:00,91.93,92.2,91.11,91.24,506983.0,87.9173,88.1755,87.1331,87.2574,506983.0
2022-03-18 10:00:00,91.23,91.42,90.34,90.46,26221.0,87.2479,87.4296,86.3967,86.5115,26221.0
2022-03-18 10:30:00,90.43,91.21,90.35,90.93,27336.0,86.4828,87.2287,86.4063,86.961,27336.0
2022-03-18 11:00:00,91.19,91.86,91.16,91.8,30528.0,87.2096,87.8504,87.1809,87.793,30528.0
2022-03-18 11:30:00,91.84,92.43,91.76,92.32,39173.0,87.8313,88.3955,87.7547,88.2903,39173.0
2022-03-18 12:00:00,92.32,92.51,92.13,92.5,52782.0,88.2903,88.472,88.1086,88.4624,52782.0
2022-03-18 12:30:00,92.51,92.51,92.17,92.31,31864.0,88.472,88.472,88.1468,88.2807,31864.0
2022-03-18 13:00:00,92.33,92.52,92.31,92.5,42876.0,88.2999,88.4816,88.2807,88.4624,42876.0
2022-03-18 13:30:00,92.51,92.6,92.38,92.6,32602.0,88.472,88.5581,88.3477,88.5581,32602.0
2022-03-18 14:00:00,92.56,92.97,92.53,92.7,43540.0,88.5198,88.9119,88.4911,88.6537,43540.0
2022-03-18 14:30:00,92.73,92.97,92.64,92.76,66395.0,88.6824,88.9119,88.5963,88.7111,66395.0
2022-03-18 15:00:00,92.77,92.92,92.73,92.86,82833.0,88.7207,88.8641,88.6824,88.8067,82833.0
2022-03-18 15:30:00,92.87,93.32,92.86,93.0,431331.0,88.8163,89.2466,88.8067,88.9406,431331.0
2022-03-21 09:30:00,92.64,93.08,92.0,92.01,85490.0,88.5963,89.0171,87.9843,87.9938,85490.0
2022-03-21 10:00:00,91.99,92.34,91.77,92.08,72209.0,87.9747,88.3094,87.7643,88.0608,72209.0
2022-03-21 10:30:00,92.05,92.91,92.05,92.91,19650.0,88.0321,88.8545,88.0321,88.8545,19650.0
2022-03-21 11:00:00,92.96,93.13,92.62,93.13,21500.0,88.9024,89.0649,88.5772,89.0649,21500.0
2022-03-21 11:30:00,93.11,93.35,92.9,93.09,31447.0,89.0458,89.2753,88.845,89.0267,31447.0
2022-03-21 12:00:00,93.04,93.46,93.03,93.31,16743.0,88.9789,89.3805,88.9693,89.2371,16743.0
2022-03-21 12:30:00,93.28,93.28,92.64,92.89,29222.0,89.2084,89.2084,88.5963,88.8354,29222.0
2022-03-21 13:00:00,92.89,92.91,92.61,92.88,16916.0,88.8354,88.8545,88.5676,88.8259,16916.0
2022-03-21 13:30:00,92.85,93.02,92.71,92.95,27327.0,88.7972,88.9597,88.6633,88.8928,27327.0
2022-03-21 14:00:00,92.93,93.09,92.77,92.85,38067.0,88.8737,89.0267,88.7207,88.7972,38067.0
2022-03-21 14:30:00,92.87,93.21,92.67,92.78,36441.0,88.8163,89.1415,88.625,88.7302,36441.0
2022-03-21 15:00:00,92.75,92.97,92.63,92.95,39548.0,88.7015,88.9119,88.5868,88.8928,39548.0
2022-03-21 15:30:00,92.99,93.61,92.9,93.61,205895.0,88.9311,89.524,88.845,89.524,205895.0
2022-03-22 09:30:00,94.1,94.47,93.66,93.81,39131.0,89.9926,90.3465,89.5718,89.7153,39131.0
2022-03-22 10:00:00,93.85,93.86,93.43,93.5,26607.0,89.7535,89.7631,89.3518,89.4188,26607.0
2022-03-22 10:30:00,93.5,93.77,93.14,93.61,25229.0,89.4188,89.677,89.0745,89.524,25229.0
2022-03-22 11:00:00,93.64,93.89,93.4,93.86,24298.0,89.5527,89.7918,89.3232,89.7631,24298.0
2022-03-22 11:30:00,93.92,94.46,93.78,94.43,32628.0,89.8205,90.3369,89.6866,90.3082,32628.0
2022-03-22 12:00:00,94.46,94.66,94.22,94.31,33642.0,90.3369,90.5282,90.1074,90.1934,33642.0
2022-03-22 12:30:00,94.17,94.27,93.96,94.2,21542.0,90.0595,90.1552,89.8587,90.0882,21542.0
2022-03-22 13:00:00,94.16,94.35,93.95,94.01,22143.0,90.05,90.2317,89.8492,89.9065,22143.0
2022-03-22 13:30:00,94.03,94.18,93.89,94.11,19243.0,89.9257,90.0691,89.7918,90.0022,19243.0
2022-03-22 14:00:00,94.11,94.27,93.95,94.24,33414.0,90.0022,90.1552,89.8492,90.1265,33414.0
2022-03-22 14:30:00,94.23,94.24,94.07,94.13,61223.0,90.1169,90.1265,89.9639,90.0213,61223.0
2022-03-22 15:00:00,94.12,94.25,94.02,94.21,72618.0,90.0117,90.1361,89.9161,90.0978,72618.0
2022-03-22 15:30:00,94.21,94.37,94.06,94.16,184700.0,90.0978,90.2508,89.9543,90.05,184700.0
2022-03-23 09:30:00,93.45,93.66,92.69,92.95,107541.0,89.371,89.5718,88.6441,88.8928,107541.0
2022-03-23 10:00:00,92.99,93.29,92.62,92.67,59351.0,88.9311,89.218,88.5772,88.625,59351.0
2022-03-23 10:30:00,92.66,93.02,92.33,92.83,170750.0,88.6155,88.9597,88.2999,88.778,170750.0
2022-03-23 11:00:00,92.83,92.98,92.49,92.65,51583.0,88.778,88.9215,88.4529,88.6059,51583.0
2022-03-23 11:30:00,92.63,92.68,92.03,92.03,36267.0,88.5868,88.6346,88.013,88.013,36267.0
2022-03-23 12:00:00,92.05,92.26,91.79,92.2,35171.0,88.0321,88.2329,87.7834,88.1755,35171.0
2022-03-23 12:30:00,92.18,92.49,92.18,92.4,62228.0,88.1564,88.4529,88.1564,88.3668,62228.0
2022-03-23 13:00:00,92.39,92.41,91.98,92.03,284333.0,88.3572,88.3764,87.9651,88.013,284333.0
2022-03-23 13:30:00,92.02,92.08,91.79,91.84,46607.0,88.0034,88.0608,87.7834,87.8313,46607.0
2022-03-23 14:00:00,91.83,91.83,91.43,91.63,99855.0,87.8217,87.8217,87.4391,87.6304,99855.0
2022-03-23 14:30:00,91.63,91.92,91.44,91.66,112021.0,87.6304,87.9078,87.4487,87.6591,112021.0
2022-03-23 15:00:00,91.61,91.78,91.44,91.55,86735.0,87.6113,87.7739,87.4487,87.5539,86735.0
2022-03-23 15:30:00,91.55,91.7,91.35,91.41,222559.0,87.5539,87.6974,87.3626,87.42,222559.0
2022-03-24 09:30:00,91.69,91.93,90.23,90.78,51336.0,87.6878,87.9173,86.2915,86.8175,51336.0
2022-03-24 10:00:00,90.82,91.62,90.81,91.32,48831.0,86.8558,87.6209,86.8462,87.3339,48831.0
2022-03-24 10:30:00,91.32,91.41,90.98,91.12,43525.0,87.3339,87.42,87.0088,87.1427,43525.0
2022-03-24 11:00:00,91.08,91.36,91.04,91.12,45375.0,87.1044,87.3722,87.0662,87.1427,45375.0
2022-03-24 11:30:00,91.12,92.0,91.02,91.94,42727.0,87.1427,87.9843,87.047,87.9269,42727.0
2022-03-24 12:00:00,91.97,92.04,91.72,91.98,64023.0,87.9556,88.0225,87.7165,87.9651,64023.0
2022-03-24 12:30:00,91.96,92.14,91.8,92.13,41020.0,87.946,88.1182,87.793,88.1086,41020.0
2022-03-24 13:00:00,92.21,92.58,92.16,92.54,52803.0,88.1851,88.539,88.1373,88.5007,52803.0
2022-03-24 13:30:00,92.58,92.6,92.2,92.2,36944.0,88.539,88.5581,88.1755,88.1755,36944.0
2022-03-24 14:00:00,92.19,92.53,92.07,92.44,91272.0,88.166,88.4911,88.0512,88.4051,91272.0
2022-03-24 14:30:00,92.47,92.93,92.46,92.9,49620.0,88.4338,88.8737,88.4242,88.845,49620.0
2022-03-24 15:00:00,92.93,92.96,92.72,92.81,49500.0,88.8737,88.9024,88.6728,88.7589,49500.0
2022-03-24 15:30:00,92.8,92.96,92.54,92.95,233893.0,88.7493,88.9024,88.5007,88.8928,233893.0
2022-03-25 09:30:00,93.27,93.91,92.92,93.68,61622.0,89.1988,89.8109,88.8641,89.5909,61622.0
2022-03-25 10:00:00,93.68,94.53,93.65,93.84,128615.0,89.5909,90.4038,89.5622,89.744,128615.0
2022-03-25 10:30:00,93.84,94.76,93.72,94.59,52170.0,89.744,90.6238,89.6292,90.4612,52170.0
2022-03-25 11:00:00,94.56,94.79,94.02,94.32,80994.0,90.4325,90.6525,89.9161,90.203,80994.0
2022-03-25 11:30:00,94.33,94.53,94.16,94.31,115132.0,90.2126,90.4038,90.05,90.1934,115132.0
2022-03-25 12:00:00,94.31,94.65,94.28,94.44,70952.0,90.1934,90.5186,90.1647,90.3178,70952.0
2022-03-25 12:30:00,94.45,94.5,93.79,93.95,46803.0,90.3273,90.3751,89.6961,89.8492,46803.0
2022-03-25 13:00:00,93.94,93.96,93.56,93.59,35598.0,89.8396,89.8587,89.4762,89.5049,35598.0
2022-03-25 13:30:00,93.61,93.8,93.51,93.58,59642.0,89.524,89.7057,89.4284,89.4953,59642.0
2022-03-25 14:00:00,93.6,94.27,93.57,94.24,133886.0,89.5144,90.1552,89.4857,90.1265,133886.0
2022-03-25 14:30:00,94.22,94.24,93.92,94.04,90910.0,90.1074,90.1265,89.8205,89.9352,90910.0
2022-03-25 15:00:00,94.05,94.25,93.8,93.8,105896.0,89.9448,90.1361,89.7057,89.7057,105896.0
2022-03-25 15:30:00,93.8,94.28,93.72,94.26,300860.0,89.7057,90.1647,89.6292,90.1456,300860.0
2022-03-28 09:30:00,94.35,94.35,93.01,93.68,92139.0,90.2317,90.2317,88.9502,89.5909,92139.0
2022-03-28 10:00:00,93.63,93.64,92.73,92.89,67762.0,89.5431,89.5527,88.6824,88.8354,67762.0
2022-03-28 10:30:00,92.92,93.08,92.72,92.98,45157.0,88.8641,89.0171,88.6728,88.9215,45157.0
2022-03-28 11:00:00,92.99,93.54,92.84,93.21,80868.0,88.9311,89.457,88.7876,89.1415,80868.0
2022-03-28 11:30:00,93.25,93.49,92.97,93.16,52306.0,89.1797,89.4092,88.9119,89.0936,52306.0
2022-03-28 12:00:00,93.17,93.46,93.11,93.43,41781.0,89.1032,89.3805,89.0458,89.3518,41781.0
2022-03-28 12:30:00,93.43,93.51,93.27,93.47,23537.0,89.3518,89.4284,89.1988,89.3901,23537.0
2022-03-28 13:00:00,93.48,93.62,93.33,93.45,23684.0,89.3997,89.5336,89.2562,89.371,23684.0
2022-03-28 13:30:00,93.45,93.58,93.42,93.48,17346.0,89.371,89.4953,89.3423,89.3997,17346.0
2022-03-28 14:00:00,93.48,93.49,92.95,93.03,24614.0,89.3997,89.4092,88.8928,88.9693,24614.0
2022-03-28 14:30:00,93.01,93.29,92.91,93.28,28731.0,88.9502,89.218,88.8545,89.2084,28731.0
2022-03-28 15:00:00,93.27,93.31,93.03,93.23,29812.0,89.1988,89.2371,88.9693,89.1606,29812.0
2022-03-28 15:30:00,93.2,93.42,93.14,93.34,148490.0,89.1319,89.3423,89.0745,89.2658,148490.0
2022-03-29 09:30:00,91.69,91.98,88.53,91.01,391065.0,87.6878,87.9651,84.6657,87.0375,391065.0
2022-03-29 10:00:00,91.06,91.95,89.52,89.55,227220.0,87.0853,87.9364,85.6125,85.6412,227220.0
2022-03-29 10:30:00,89.59,89.93,89.15,89.5,116965.0,85.6795,86.0046,85.2587,85.5934,116965.0
2022-03-29 11:00:00,89.48,89.83,89.42,89.55,82084.0,85.5743,85.909,85.5169,85.6412,82084.0
2022-03-29 11:30:00,89.54,89.88,89.42,89.47,98394.0,85.6316,85.9568,85.5169,85.5647,98394.0
2022-03-29 12:00:00,89.53,89.8,89.47,89.61,52960.0,85.6221,85.8803,85.5647,85.6986,52960.0
2022-03-29 12:30:00,89.57,90.12,89.38,90.05,61919.0,85.6603,86.1863,85.4786,86.1194,61919.0
2022-03-29 13:00:00,90.03,90.04,89.62,89.74,28877.0,86.1003,86.1098,85.7082,85.8229,28877.0
2022-03-29 13:30:00,89.72,90.27,89.55,90.24,57583.0,85.8038,86.3298,85.6412,86.3011,57583.0
2022-03-29 14:00:00,90.25,90.65,90.16,90.49,71317.0,86.3107,86.6932,86.2246,86.5402,71317.0
2022-03-29 14:30:00,90.49,90.97,90.41,90.68,67506.0,86.5402,86.9992,86.4637,86.7219,67506.0
2022-03-29 15:00:00,90.67,90.91,90.63,90.84,91474.0,86.7123,86.9418,86.6741,86.8749,91474.0
2022-03-29 15:30:00,90.84,91.0,90.7,90.89,366004.0,86.8749,87.0279,86.741,86.9227,366004.0
2022-03-30 09:30:00,90.79,91.49,90.26,90.64,77834.0,86.8271,87.4965,86.3202,86.6836,77834.0
2022-03-30 10:00:00,90.62,90.77,90.22,90.3,111939.0,86.6645,86.808,86.282,86.3585,111939.0
2022-03-30 10:30:00,90.3,90.93,90.03,90.89,38319.0,86.3585,86.961,86.1003,86.9227,38319.0
2022-03-30 11:00:00,90.85,90.98,90.63,90.8,26212.0,86.8845,87.0088,86.6741,86.8366,26212.0
2022-03-30 11:30:00,90.76,90.76,89.93,90.02,32551.0,86.7984,86.7984,86.0046,86.0907,32551.0
2022-03-30 12:00:00,90.02,90.36,89.92,90.36,28971.0,86.0907,86.4159,85.9951,86.4159,28971.0
2022-03-30 12:30:00,90.34,90.99,90.34,90.98,40662.0,86.3967,87.0184,86.3967,87.0088,40662.0
2022-03-30 13:00:00,91.0,91.32,90.99,91.25,39548.0,87.0279,87.3339,87.0184,87.267,39548.0
2022-03-30 13:30:00,91.21,91.72,91.07,91.68,41146.0,87.2287,87.7165,87.0949,87.6782,41146.0
2022-03-30 14:00:00,91.64,91.92,91.42,91.54,44530.0,87.64,87.9078,87.4296,87.5443,44530.0
2022-03-30 14:30:00,91.49,91.59,91.35,91.58,48454.0,87.4965,87.5922,87.3626,87.5826,48454.0
2022-03-30 15:00:00,91.58,91.85,91.51,91.57,58879.0,87.5826,87.8408,87.5157,87.573,58879.0
2022-03-30 15:30:00,91.56,91.72,91.31,91.5,177519.0,87.5635,87.7165,87.3244,87.5061,177519.0
2022-03-31 09:30:00,91.9,92.78,91.54,91.72,122345.0,87.8886,88.7302,87.5443,87.7165,122345.0
2022-03-31 10:00:00,91.72,92.02,91.51,91.67,40713.0,87.7165,88.0034,87.5157,87.6687,40713.0
2022-03-31 10:30:00,91.68,91.68,91.39,91.68,28967.0,87.6782,87.6782,87.4009,87.6782,28967.0
2022-03-31 11:00:00,91.67,91.96,91.41,91.42,140826.0,87.6687,87.946,87.42,87.4296,140826.0
2022-03-31 11:30:00,91.41,91.71,91.35,91.6,81586.0,87.42,87.7069,87.3626,87.6017,81586.0
2022-03-31 12:00:00,91.58,91.62,91.04,91.04,51144.0,87.5826,87.6209,87.0662,87.0662,51144.0
2022-03-31 12:30:00,91.01,91.26,90.96,91.07,15857.0,87.0375,87.2766,86.9897,87.0949,15857.0
2022-03-31 13:00:00,91.07,91.21,90.71,90.89,20149.0,87.0949,87.2287,86.7506,86.9227,20149.0
2022-03-31 13:30:00,90.9,91.44,90.9,91.27,25572.0,86.9323,87.4487,86.9323,87.2861,25572.0
2022-03-31 14:00:00,91.21,91.25,90.73,90.77,25265.0,87.2287,87.267,86.7697,86.808,25265.0
2022-03-31 14:30:00,90.73,90.77,90.45,90.55,33338.0,86.7697,86.808,86.5019,86.5976,33338.0
2022-03-31 15:00:00,90.6,90.75,90.34,90.36,23586.0,86.6454,86.7888,86.3967,86.4159,23586.0
2022-03-31 15:30:00,90.37,90.44,89.97,90.01,206746.0,86.4254,86.4924,86.0429,86.0811,206746.0
2022-04-01 09:30:00,90.47,90.75,89.47,90.06,64553.0,86.5211,86.7888,85.5647,86.1289,64553.0
2022-04-01 10:00:00,90.02,90.04,89.21,89.21,51283.0,86.0907,86.1098,85.316,85.316,51283.0
2022-04-01 10:30:00,89.21,89.28,88.91,89.06,66899.0,85.316,85.383,85.0291,85.1726,66899.0
2022-04-01 11:00:00,89.0,89.39,88.81,89.29,45230.0,85.1152,85.4882,84.9335,85.3926,45230.0
2022-04-01 11:30:00,89.27,89.41,88.82,88.91,37447.0,85.3734,85.5073,84.9431,85.0291,37447.0
2022-04-01 12:00:00,88.92,88.96,88.51,88.63,66140.0,85.0387,85.077,84.6466,84.7614,66140.0
2022-04-01 12:30:00,88.62,88.74,88.28,88.54,84025.0,84.7518,84.8666,84.4266,84.6753,84025.0
2022-04-01 13:00:00,88.6,88.9,88.58,88.83,75720.0,84.7327,85.0196,84.7135,84.9526,75720.0
2022-04-01 13:30:00,88.85,89.09,88.82,88.95,120558.0,84.9718,85.2013,84.9431,85.0674,120558.0
2022-04-01 14:00:00,88.92,89.34,88.91,89.21,95849.0,85.0387,85.4404,85.0291,85.316,95849.0
2022-04-01 14:30:00,89.18,89.28,88.9,88.97,112379.0,85.2874,85.383,85.0196,85.0865,112379.0
2022-04-01 15:00:00,88.96,89.07,88.76,88.86,86925.0,85.077,85.1822,84.8857,84.9813,86925.0
2022-04-01 15:30:00,88.86,89.31,88.71,89.21,216553.0,84.9813,85.4117,84.8379,85.316,216553.0
2022-04-04 09:30:00,88.97,89.73,87.88,88.52,40493.0,85.0865,85.8134,84.0441,84.6562,40493.0
2022-04-04 10:00:00,88.53,89.09,88.47,88.89,46160.0,84.6657,85.2013,84.6083,85.01,46160.0
2022-04-04 10:30:00,88.89,89.37,88.89,89.35,34807.0,85.01,85.4691,85.01,85.4499,34807.0
2022-04-04 11:00:00,89.28,89.51,89.18,89.32,24740.0,85.383,85.603,85.2874,85.4212,24740.0
2022-04-04 11:30:00,89.37,89.42,88.98,89.15,22670.0,85.4691,85.5169,85.0961,85.2587,22670.0
2022-04-04 12:00:00,89.1,89.66,88.98,89.66,39036.0,85.2108,85.7464,85.0961,85.7464,39036.0
2022-04-04 12:30:00,89.66,89.76,89.18,89.35,55359.0,85.7464,85.842,85.2874,85.4499,55359.0
2022-04-04 13:00:00,89.36,89.83,89.33,89.8,43922.0,85.4595,85.909,85.4308,85.8803,43922.0
2022-04-04 13:30:00,89.81,89.87,89.22,89.42,78229.0,85.8899,85.9472,85.3256,85.5169,78229.0
2022-04-04 14:00:00,89.43,89.78,89.4,89.66,43156.0,85.5264,85.8612,85.4978,85.7464,43156.0
2022-04-04 14:30:00,89.66,89.85,89.59,89.75,36646.0,85.7464,85.9281,85.6795,85.8325,36646.0
2022-04-04 15:00:00,89.73,90.16,89.73,89.99,127897.0,85.8134,86.2246,85.8134,86.062,127897.0
2022-04-04 15:30:00,89.99,90.05,89.74,89.84,228319.0,86.062,86.1194,85.8229,85.9185,228319.0
2022-04-05 09:30:00,89.4,89.92,89.09,89.77,78782.0,85.4978,85.9951,85.2013,85.8516,78782.0
2022-04-05 10:00:00,89.79,90.12,88.96,89.48,65791.0,85.8707,86.1863,85.077,85.5743,65791.0
2022-04-05 10:30:00,89.43,90.25,89.33,90.25,68272.0,85.5264,86.3107,85.4308,86.3107,68272.0
2022-04-05 11:00:00,90.25,90.67,90.07,90.53,49051.0,86.3107,86.7123,86.1385,86.5784,49051.0
2022-04-05 11:30:00,90.5,90.63,90.12,90.16,22308.0,86.5497,86.6741,86.1863,86.2246,22308.0
2022-04-05 12:00:00,90.12,90.23,89.95,90.0,28282.0,86.1863,86.2915,86.0237,86.0716,28282.0
2022-04-05 12:30:00,90.0,90.2,89.99,90.09,26028.0,86.0716,86.2628,86.062,86.1576,26028.0
2022-04-05 13:00:00,90.05,90.1,89.85,89.93,24769.0,86.1194,86.1672,85.9281,86.0046,24769.0
2022-04-05 13:30:00,89.93,89.99,89.62,89.65,23506.0,86.0046,86.062,85.7082,85.7368,23506.0
2022-04-05 14:00:00,89.65,90.27,89.59,90.14,41794.0,85.7368,86.3298,85.6795,86.2055,41794.0
2022-04-05 14:30:00,90.19,90.22,89.91,89.93,34297.0,86.2533,86.282,85.9855,86.0046,34297.0
2022-04-05 15:00:00,89.95,90.13,89.92,89.96,38352.0,86.0237,86.1959,85.9951,86.0333,38352.0
2022-04-05 15:30:00,89.94,89.94,89.49,89.75,173897.0,86.0142,86.0142,85.5838,85.8325,173897.0
2022-04-06 09:30:00,89.07,89.51,88.36,88.91,89952.0,85.1822,85.603,84.5032,85.0291,89952.0
2022-04-06 10:00:00,88.93,89.28,88.44,88.44,35365.0,85.0483,85.383,84.5797,84.5797,35365.0
2022-04-06 10:30:00,88.45,88.73,88.27,88.5,58915.0,84.5892,84.857,84.4171,84.637,58915.0
2022-04-06 11:00:00,88.5,89.12,88.26,89.12,40061.0,84.637,85.23,84.4075,85.23,40061.0
2022-04-06 11:30:00,89.12,89.38,88.92,89.2,46809.0,85.23,85.4786,85.0387,85.3065,46809.0
2022-04-06 12:00:00,89.23,89.29,88.83,88.91,27246.0,85.3352,85.3926,84.9526,85.0291,27246.0
2022-04-06 12:30:00,88.93,89.26,88.87,89.12,26426.0,85.0483,85.3639,84.9909,85.23,26426.0
2022-04-06 13:00:00,89.09,89.09,88.79,88.79,19792.0,85.2013,85.2013,84.9144,84.9144,19792.0
2022-04-06 13:30:00,88.78,88.81,88.38,88.43,50704.0,84.9048,84.9335,84.5223,84.5701,50704.0
2022-04-06 14:00:00,88.4,88.58,88.17,88.38,50312.0,84.5414,84.7135,84.3214,84.5223,50312.0
2022-04-06 14:30:00,88.38,88.49,88.2,88.42,53398.0,84.5223,84.6275,84.3501,84.5605,53398.0
2022-04-06 15:00:00,88.44,88.52,88.09,88.12,40353.0,84.5797,84.6562,84.2449,84.2736,40353.0
2022-04-06 15:30:00,88.11,88.47,88.02,88.39,165904.0,84.2641,84.6083,84.178,84.5318,165904.0
2022-04-07 09:30:00,87.92,88.27,86.73,86.81,82466.0,84.0824,84.4171,82.9443,83.0208,82466.0
2022-04-07 10:00:00,86.9,87.16,86.69,87.02,50067.0,83.1069,83.3555,82.906,83.2216,50067.0
2022-04-07 10:30:00,87.0,87.47,86.99,87.15,53954.0,83.2025,83.652,83.1929,83.346,53954.0
2022-04-07 11:00:00,87.14,87.54,87.04,87.33,37590.0,83.3364,83.7189,83.2408,83.5181,37590.0
2022-04-07 11:30:00,87.36,87.84,87.33,87.71,32999.0,83.5468,84.0058,83.5181,83.8815,32999.0
2022-04-07 12:00:00,87.7,87.72,87.39,87.41,29704.0,83.872,83.8911,83.5755,83.5946,29704.0
2022-04-07 12:30:00,87.41,87.61,87.16,87.27,42681.0,83.5946,83.7859,83.3555,83.4607,42681.0
2022-04-07 13:00:00,87.29,87.46,87.1,87.1,32339.0,83.4799,83.6424,83.2981,83.2981,32339.0
2022-04-07 13:30:00,87.09,87.4,86.98,87.4,39329.0,83.2886,83.5851,83.1834,83.5851,39329.0
2022-04-07 14:00:00,87.39,87.62,87.31,87.5,40447.0,83.5755,83.7955,83.499,83.6807,40447.0
2022-04-07 14:30:00,87.5,87.86,87.45,87.86,37726.0,83.6807,84.025,83.6329,84.025,37726.0
2022-04-07 15:00:00,87.86,88.09,87.81,87.88,54388.0,84.025,84.2449,83.9772,84.0441,54388.0
2022-04-07 15:30:00,87.88,88.06,87.69,87.74,183293.0,84.0441,84.2162,83.8624,83.9102,183293.0
2022-04-08 09:30:00,87.74,88.0,87.0,87.48,84064.0,83.9102,84.1589,83.2025,83.6616,84064.0
2022-04-08 10:00:00,87.5,88.32,87.26,87.98,99889.0,83.6807,84.4649,83.4512,84.1397,99889.0
2022-04-08 10:30:00,87.96,88.09,87.64,88.09,50948.0,84.1206,84.2449,83.8146,84.2449,50948.0
2022-04-08 11:00:00,88.05,88.29,87.85,88.2,46295.0,84.2067,84.4362,84.0154,84.3501,46295.0
2022-04-08 11:30:00,88.26,88.44,88.12,88.36,34502.0,84.4075,84.5797,84.2736,84.5032,34502.0
2022-04-08 12:00:00,88.3,88.42,88.16,88.23,36152.0,84.4458,84.5605,84.3119,84.3788,36152.0
2022-04-08 12:30:00,88.24,88.31,87.83,87.96,41892.0,84.3884,84.4553,83.9963,84.1206,41892.0
2022-04-08 13:00:00,87.98,88.08,87.47,87.55,56594.0,84.1397,84.2354,83.652,83.7285,56594.0
2022-04-08 13:30:00,87.56,87.74,87.44,87.64,45570.0,83.7381,83.9102,83.6233,83.8146,45570.0
2022-04-08 14:00:00,87.65,87.74,87.51,87.6,63728.0,83.8241,83.9102,83.6903,83.7763,63728.0
2022-04-08 14:30:00,87.62,87.62,87.43,87.47,51914.0,83.7955,83.7955,83.6137,83.652,51914.0
2022-04-08 15:00:00,87.46,87.78,87.46,87.57,87002.0,83.6424,83.9485,83.6424,83.7476,87002.0
2022-04-08 15:30:00,87.59,87.69,87.32,87.49,260623.0,83.7668,83.8624,83.5085,83.6711,260623.0
2022-04-11 09:30:00,87.67,87.99,87.27,87.78,78702.0,83.8433,84.1493,83.4607,83.9485,78702.0
2022-04-11 10:00:00,87.82,88.08,87.48,87.63,57369.0,83.9867,84.2354,83.6616,83.805,57369.0
2022-04-11 10:30:00,87.61,88.1,87.46,88.07,47338.0,83.7859,84.2545,83.6424,84.2258,47338.0
2022-04-11 11:00:00,88.04,88.25,87.85,88.22,76482.0,84.1971,84.398,84.0154,84.3693,76482.0
2022-04-11 11:30:00,88.22,88.26,88.05,88.26,44961.0,84.3693,84.4075,84.2067,84.4075,44961.0
2022-04-11 12:00:00,88.3,88.49,88.29,88.47,30967.0,84.4458,84.6275,84.4362,84.6083,30967.0
2022-04-11 12:30:00,88.45,88.45,88.07,88.25,36832.0,84.5892,84.5892,84.2258,84.398,36832.0
2022-04-11 13:00:00,88.25,88.42,88.06,88.13,46150.0,84.398,84.5605,84.2162,84.2832,46150.0
2022-04-11 13:30:00,88.11,88.45,88.09,88.27,33690.0,84.2641,84.5892,84.2449,84.4171,33690.0
2022-04-11 14:00:00,88.26,88.51,88.09,88.48,57096.0,84.4075,84.6466,84.2449,84.6179,57096.0
2022-04-11 14:30:00,88.45,88.59,88.39,88.48,43188.0,84.5892,84.7231,84.5318,84.6179,43188.0
2022-04-11 15:00:00,88.46,88.53,88.29,88.34,60876.0,84.5988,84.6657,84.4362,84.484,60876.0
2022-04-11 15:30:00,88.34,88.43,87.99,88.11,299043.0,84.484,84.5701,84.1493,84.2641,299043.0
2022-04-12 09:30:00,87.85,88.45,87.05,88.1,78492.0,84.0154,84.5892,83.2503,84.2545,78492.0
2022-04-12 10:00:00,88.04,88.23,87.14,87.23,47357.0,84.1971,84.3788,83.3364,83.4225,47357.0
2022-04-12 10:30:00,87.2,87.54,86.86,87.48,77716.0,83.3938,83.7189,83.0686,83.6616,77716.0
2022-04-12 11:00:00,87.45,87.45,87.06,87.18,36676.0,83.6329,83.6329,83.2599,83.3747,36676.0
2022-04-12 11:30:00,87.19,87.45,86.77,87.09,47629.0,83.3842,83.6329,82.9826,83.2886,47629.0
2022-04-12 12:00:00,87.07,87.1,86.66,86.67,46157.0,83.2695,83.2981,82.8774,82.8869,46157.0
2022-04-12 12:30:00,86.66,86.66,86.13,86.13,26492.0,82.8774,82.8774,82.3705,82.3705,26492.0
2022-04-12 13:00:00,86.13,86.39,86.06,86.38,40978.0,82.3705,82.6191,82.3035,82.6096,40978.0
2022-04-12 13:30:00,86.37,86.62,86.13,86.23,37276.0,82.6,82.8391,82.3705,82.4661,37276.0
2022-04-12 14:00:00,86.22,86.25,86.05,86.22,56846.0,82.4566,82.4853,82.294,82.4566,56846.0
2022-04-12 14:30:00,86.19,86.55,86.18,86.42,51441.0,82.4279,82.7722,82.4183,82.6478,51441.0
2022-04-12 15:00:00,86.42,86.46,86.08,86.16,61457.0,82.6478,82.6861,82.3227,82.3992,61457.0
2022-04-12 15:30:00,86.14,86.46,86.09,86.3,223534.0,82.3801,82.6861,82.3322,82.5331,223534.0
2022-04-13 09:30:00,86.08,86.81,85.69,86.52,102155.0,82.3227,83.0208,81.9497,82.7435,102155.0
2022-04-13 10:00:00,86.57,86.83,86.2,86.25,45331.0,82.7913,83.0399,82.4374,82.4853,45331.0
2022-04-13 10:30:00,86.17,86.82,86.11,86.76,55555.0,82.4087,83.0304,82.3514,82.973,55555.0
2022-04-13 11:00:00,86.74,87.04,86.7,86.96,46106.0,82.9539,83.2408,82.9156,83.1643,46106.0
2022-04-13 11:30:00,86.95,87.17,86.49,86.6,41967.0,83.1547,83.3651,82.7148,82.82,41967.0
2022-04-13 12:00:00,86.65,86.83,86.61,86.78,37630.0,82.8678,83.0399,82.8295,82.9921,37630.0
2022-04-13 12:30:00,86.79,87.31,86.79,87.23,44319.0,83.0017,83.499,83.0017,83.4225,44319.0
2022-04-13 13:00:00,87.27,87.47,87.26,87.4,43964.0,83.4607,83.652,83.4512,83.5851,43964.0
2022-04-13 13:30:00,87.42,87.52,87.22,87.48,46320.0,83.6042,83.6998,83.4129,83.6616,46320.0
2022-04-13 14:00:00,87.48,87.56,87.31,87.54,48446.0,83.6616,83.7381,83.499,83.7189,48446.0
2022-04-13 14:30:00,87.55,87.68,87.44,87.47,58013.0,83.7285,83.8528,83.6233,83.652,58013.0
2022-04-13 15:00:00,87.48,87.77,87.47,87.72,60321.0,83.6616,83.9389,83.652,83.8911,60321.0
2022-04-13 15:30:00,87.72,87.99,87.65,87.96,245959.0,83.8911,84.1493,83.8241,84.1206,245959.0
2022-04-14 09:30:00,87.88,88.37,86.91,86.94,205567.0,84.0441,84.5127,83.1164,83.1451,205567.0
2022-04-14 10:00:00,87.22,87.43,86.85,87.28,75490.0,83.4129,83.6137,83.0591,83.4703,75490.0
2022-04-14 10:30:00,87.28,87.85,87.19,87.69,78880.0,83.4703,84.0154,83.3842,83.8624,78880.0
2022-04-14 11:00:00,87.67,87.88,87.45,87.54,59520.0,83.8433,84.0441,83.6329,83.7189,59520.0
2022-04-14 11:30:00,87.56,87.74,87.26,87.59,40445.0,83.7381,83.9102,83.4512,83.7668,40445.0
2022-04-14 12:00:00,87.59,87.63,86.99,87.05,51129.0,83.7668,83.805,83.1929,83.2503,51129.0
2022-04-14 12:30:00,87.01,87.24,86.95,87.14,56377.0,83.2121,83.432,83.1547,83.3364,56377.0
2022-04-14 13:00:00,87.12,87.31,86.91,87.3,51065.0,83.3173,83.499,83.1164,83.4894,51065.0
2022-04-14 13:30:00,87.33,87.42,87.09,87.28,49461.0,83.5181,83.6042,83.2886,83.4703,49461.0
2022-04-14 14:00:00,87.28,87.65,87.28,87.56,74520.0,83.4703,83.8241,83.4703,83.7381,74520.0
2022-04-14 14:30:00,87.54,87.79,87.4,87.45,64547.0,83.7189,83.958,83.5851,83.6329,64547.0
2022-04-14 15:00:00,87.45,87.55,87.34,87.46,125719.0,83.6329,83.7285,83.5277,83.6424,125719.0
2022-04-14 15:30:00,87.45,87.67,87.09,87.16,458576.0,83.6329,83.8433,83.2886,83.3555,458576.0
2022-04-18 09:30:00,86.96,87.7,86.84,86.84,45527.0,83.1643,83.872,83.0495,83.0495,45527.0
2022-04-18 10:00:00,86.84,87.09,86.54,86.84,41839.0,83.0495,83.2886,82.7626,83.0495,41839.0
2022-04-18 10:30:00,86.9,87.3,86.9,87.02,28875.0,83.1069,83.4894,83.1069,83.2216,28875.0
2022-04-18 11:00:00,86.97,87.16,86.71,86.81,18815.0,83.1738,83.3555,82.9252,83.0208,18815.0
2022-04-18 11:30:00,86.81,86.82,86.39,86.54,28500.0,83.0208,83.0304,82.6191,82.7626,28500.0
2022-04-18 12:00:00,86.55,86.57,86.3,86.39,31611.0,82.7722,82.7913,82.5331,82.6191,31611.0
2022-04-18 12:30:00,86.39,86.45,86.28,86.35,17022.0,82.6191,82.6765,82.5139,82.5809,17022.0
2022-04-18 13:00:00,86.31,86.44,86.2,86.41,27471.0,82.5426,82.667,82.4374,82.6383,27471.0
2022-04-18 13:30:00,86.44,86.63,86.32,86.35,41648.0,82.667,82.8487,82.5522,82.5809,41648.0
2022-04-18 14:00:00,86.38,86.59,86.29,86.39,31929.0,82.6096,82.8104,82.5235,82.6191,31929.0
2022-04-18 14:30:00,86.4,86.56,86.35,86.45,29496.0,82.6287,82.7817,82.5809,82.6765,29496.0
2022-04-18 15:00:00,86.46,86.46,86.09,86.16,39495.0,82.6861,82.6861,82.3322,82.3992,39495.0
2022-04-18 15:30:00,86.14,86.15,85.79,86.15,189381.0,82.3801,82.3896,82.0453,82.3896,189381.0
2022-04-19 09:30:00,86.33,87.09,86.12,86.55,60478.0,82.5618,83.2886,82.3609,82.7722,60478.0
2022-04-19 10:00:00,86.6,86.87,86.49,86.73,44535.0,82.82,83.0782,82.7148,82.9443,44535.0
2022-04-19 10:30:00,86.8,87.07,86.72,86.97,34210.0,83.0112,83.2695,82.9347,83.1738,34210.0
2022-04-19 11:00:00,86.99,87.28,86.89,87.28,37646.0,83.1929,83.4703,83.0973,83.4703,37646.0
2022-04-19 11:30:00,87.28,87.34,87.08,87.27,32427.0,83.4703,83.5277,83.279,83.4607,32427.0
2022-04-19 12:00:00,87.27,87.43,87.15,87.31,23392.0,83.4607,83.6137,83.346,83.499,23392.0
2022-04-19 12:30:00,87.28,87.37,87.14,87.14,43918.0,83.4703,83.5564,83.3364,83.3364,43918.0
2022-04-19 13:00:00,87.17,87.25,86.92,86.93,33841.0,83.3651,83.4416,83.126,83.1356,33841.0
2022-04-19 13:30:00,86.95,87.28,86.88,87.22,35537.0,83.1547,83.4703,83.0878,83.4129,35537.0
2022-04-19 14:00:00,87.19,87.29,86.95,87.14,100524.0,83.3842,83.4799,83.1547,83.3364,100524.0
2022-04-19 14:30:00,87.14,87.27,87.12,87.24,38501.0,83.3364,83.4607,83.3173,83.432,38501.0
2022-04-19 15:00:00,87.25,87.45,87.18,87.36,44227.0,83.4416,83.6329,83.3747,83.5468,44227.0
2022-04-19 15:30:00,87.36,87.74,87.29,87.66,296468.0,83.5468,83.9102,83.4799,83.8337,296468.0
2022-04-20 09:30:00,88.21,88.81,87.91,88.35,80347.0,84.3597,84.9335,84.0728,84.4936,80347.0
2022-04-20 10:00:00,88.41,88.6,87.84,88.6,51259.0,84.551,84.7327,84.0058,84.7327,51259.0
2022-04-20 10:30:00,88.61,89.38,88.47,89.27,64691.0,84.7422,85.4786,84.6083,85.3734,64691.0
2022-04-20 11:00:00,89.27,89.58,89.01,89.58,54772.0,85.3734,85.6699,85.1248,85.6699,54772.0
2022-04-20 11:30:00,89.56,89.89,89.48,89.51,45487.0,85.6508,85.9664,85.5743,85.603,45487.0
2022-04-20 12:00:00,89.54,89.68,89.31,89.35,37517.0,85.6316,85.7655,85.4117,85.4499,37517.0
2022-04-20 12:30:00,89.32,89.66,89.3,89.65,46362.0,85.4212,85.7464,85.4021,85.7368,46362.0
2022-04-20 13:00:00,89.66,89.71,89.47,89.57,43464.0,85.7464,85.7942,85.5647,85.6603,43464.0
2022-04-20 13:30:00,89.57,89.8,89.41,89.44,44819.0,85.6603,85.8803,85.5073,85.536,44819.0
2022-04-20 14:00:00,89.42,89.57,89.25,89.27,63913.0,85.5169,85.6603,85.3543,85.3734,63913.0
2022-04-20 14:30:00,89.27,89.28,88.71,88.84,67841.0,85.3734,85.383,84.8379,84.9622,67841.0
2022-04-20 15:00:00,88.86,88.93,88.62,88.78,68019.0,84.9813,85.0483,84.7518,84.9048,68019.0
2022-04-20 15:30:00,88.8,89.16,88.77,88.99,253213.0,84.9239,85.2682,84.8953,85.1057,253213.0
2022-04-21 09:30:00,89.41,89.66,88.35,89.02,93178.0,85.5073,85.7464,84.4936,85.1343,93178.0
2022-04-21 10:00:00,89.05,89.47,88.95,89.25,24980.0,85.163,85.5647,85.0674,85.3543,24980.0
2022-04-21 10:30:00,89.17,89.17,88.78,88.99,21803.0,85.2778,85.2778,84.9048,85.1057,21803.0
2022-04-21 11:00:00,88.98,89.5,88.97,89.12,24394.0,85.0961,85.5934,85.0865,85.23,24394.0
2022-04-21 11:30:00,89.14,89.14,88.88,89.02,26321.0,85.2491,85.2491,85.0005,85.1343,26321.0
2022-04-21 12:00:00,89.04,89.11,88.57,88.69,50443.0,85.1535,85.2204,84.704,84.8187,50443.0
2022-04-21 12:30:00,88.67,88.88,88.59,88.69,26649.0,84.7996,85.0005,84.7231,84.8187,26649.0
2022-04-21 13:00:00,88.67,88.84,88.52,88.84,23579.0,84.7996,84.9622,84.6562,84.9622,23579.0
2022-04-21 13:30:00,88.88,88.9,88.54,88.64,33014.0,85.0005,85.0196,84.6753,84.7709,33014.0
2022-04-21 14:00:00,88.64,88.64,88.28,88.38,32046.0,84.7709,84.7709,84.4266,84.5223,32046.0
2022-04-21 14:30:00,88.36,88.53,88.23,88.34,43654.0,84.5032,84.6657,84.3788,84.484,43654.0
2022-04-21 15:00:00,88.35,89.01,88.19,89.01,150466.0,84.4936,85.1248,84.3406,85.1248,150466.0
2022-04-21 15:30:00,88.97,89.05,88.55,88.62,251676.0,85.0865,85.163,84.6849,84.7518,251676.0
2022-04-22 09:30:00,88.44,88.44,87.16,87.28,65685.0,84.5797,84.5797,83.3555,83.4703,65685.0
2022-04-22 10:00:00,87.27,87.58,86.98,87.0,39300.0,83.4607,83.7572,83.1834,83.2025,39300.0
2022-04-22 10:30:00,87.06,87.31,86.92,87.09,41946.0,83.2599,83.499,83.126,83.2886,41946.0
2022-04-22 11:00:00,87.12,87.41,87.09,87.17,59932.0,83.3173,83.5946,83.2886,83.3651,59932.0
2022-04-22 11:30:00,87.13,87.42,87.02,87.02,41916.0,83.3268,83.6042,83.2216,83.2216,41916.0
2022-04-22 12:00:00,87.02,87.35,86.9,87.22,41045.0,83.2216,83.5372,83.1069,83.4129,41045.0
2022-04-22 12:30:00,87.2,87.43,87.06,87.15,35063.0,83.3938,83.6137,83.2599,83.346,35063.0
2022-04-22 13:00:00,87.15,87.18,86.98,87.15,35386.0,83.346,83.3747,83.1834,83.346,35386.0
2022-04-22 13:30:00,87.13,87.27,87.01,87.09,43105.0,83.3268,83.4607,83.2121,83.2886,43105.0
2022-04-22 14:00:00,87.07,87.34,86.99,87.25,54285.0,83.2695,83.5277,83.1929,83.4416,54285.0
2022-04-22 14:30:00,87.23,87.26,86.68,86.75,59528.0,83.4225,83.4512,82.8965,82.9634,59528.0
2022-04-22 15:00:00,86.75,87.13,86.48,87.05,76232.0,82.9634,83.3268,82.7052,83.2503,76232.0
2022-04-22 15:30:00,87.06,87.35,86.33,86.46,249135.0,83.2599,83.5372,82.5618,82.6861,249135.0
2022-04-25 09:30:00,86.15,86.37,85.86,86.06,122611.0,82.3896,82.6,82.1123,82.3035,122611.0
2022-04-25 10:00:00,86.02,86.06,85.35,85.7,77186.0,82.2653,82.3035,81.6245,81.9593,77186.0
2022-04-25 10:30:00,85.72,86.08,84.87,84.96,116587.0,81.9784,82.3227,81.1655,81.2516,116587.0
2022-04-25 11:00:00,84.97,85.23,84.86,85.06,43279.0,81.2611,81.5098,81.1559,81.3472,43279.0
2022-04-25 11:30:00,85.04,85.07,84.53,84.88,37706.0,81.3281,81.3568,80.8403,81.175,37706.0
2022-04-25 12:00:00,84.9,85.34,84.76,85.1,49108.0,81.1942,81.615,81.0603,81.3854,49108.0
2022-04-25 12:30:00,85.11,85.24,84.91,85.09,28114.0,81.395,81.5193,81.2037,81.3759,28114.0
2022-04-25 13:00:00,85.14,85.38,84.95,85.17,32032.0,81.4237,81.6532,81.242,81.4524,32032.0
2022-04-25 13:30:00,85.13,85.27,85.01,85.17,35840.0,81.4141,81.548,81.2994,81.4524,35840.0
2022-04-25 14:00:00,85.18,85.6,84.89,85.54,59946.0,81.462,81.8636,81.1846,81.8062,59946.0
2022-04-25 14:30:00,85.55,85.69,85.31,85.47,55586.0,81.8158,81.9497,81.5863,81.7393,55586.0
2022-04-25 15:00:00,85.48,85.86,85.3,85.83,67711.0,81.7489,82.1123,81.5767,82.0836,67711.0
2022-04-25 15:30:00,85.85,86.24,85.76,85.96,215630.0,82.1027,82.4757,82.0166,82.2079,215630.0
2022-04-26 09:30:00,86.03,86.04,84.36,84.6,178665.0,82.2749,82.2844,80.6777,80.9073,178665.0
2022-04-26 10:00:00,84.68,84.99,83.72,84.22,70511.0,80.9838,81.2802,80.0657,80.5439,70511.0
2022-04-26 10:30:00,84.2,84.26,83.04,83.72,156891.0,80.5247,80.5821,79.4154,80.0657,156891.0
2022-04-26 11:00:00,83.72,83.72,82.63,83.12,106515.0,80.0657,80.0657,79.0233,79.4919,106515.0
2022-04-26 11:30:00,83.04,83.22,82.63,82.99,64131.0,79.4154,79.5875,79.0233,79.3675,64131.0
2022-04-26 12:00:00,82.99,83.27,82.68,83.11,50716.0,79.3675,79.6353,79.0711,79.4823,50716.0
2022-04-26 12:30:00,83.13,83.22,82.72,83.18,46475.0,79.5014,79.5875,79.1093,79.5493,46475.0
2022-04-26 13:00:00,83.2,83.21,82.12,82.2,68813.0,79.5684,79.5779,78.5355,78.612,68813.0
2022-04-26 13:30:00,82.16,82.34,81.94,81.98,48809.0,78.5738,78.7459,78.3634,78.4016,48809.0
2022-04-26 14:00:00,82.01,82.11,81.62,81.9,94810.0,78.4303,78.526,78.0573,78.3251,94810.0
2022-04-26 14:30:00,81.9,81.93,81.39,81.75,87508.0,78.3251,78.3538,77.8374,78.1817,87508.0
2022-04-26 15:00:00,81.75,81.83,81.23,81.38,96163.0,78.1817,78.2582,77.6844,77.8278,96163.0
2022-04-26 15:30:00,81.39,81.4,80.86,80.94,312446.0,77.8374,77.8469,77.3305,77.407,312446.0
2022-04-27 09:30:00,81.01,82.04,81.0,81.93,103963.0,77.474,78.459,77.4644,78.3538,103963.0
2022-04-27 10:00:00,81.92,82.2,81.37,81.49,71922.0,78.3443,78.612,77.8183,77.933,71922.0
2022-04-27 10:30:00,81.56,81.68,81.07,81.51,58151.0,78.0,78.1147,77.5314,77.9521,58151.0
2022-04-27 11:00:00,81.53,81.93,81.32,81.84,67653.0,77.9713,78.3538,77.7704,78.2677,67653.0
2022-04-27 11:30:00,81.85,82.1,81.68,81.79,62791.0,78.2773,78.5164,78.1147,78.2199,62791.0
2022-04-27 12:00:00,81.77,82.28,81.55,82.27,66137.0,78.2008,78.6885,77.9904,78.679,66137.0
2022-04-27 12:30:00,82.3,82.46,82.09,82.46,44903.0,78.7077,78.8607,78.5068,78.8607,44903.0
2022-04-27 13:00:00,82.47,82.47,81.57,81.86,73926.0,78.8702,78.8702,78.0095,78.2869,73926.0
2022-04-27 13:30:00,81.87,82.17,81.74,82.15,93460.0,78.2964,78.5833,78.1721,78.5642,93460.0
2022-04-27 14:00:00,82.14,82.18,81.58,81.6,66065.0,78.5546,78.5929,78.0191,78.0382,66065.0
2022-04-27 14:30:00,81.61,81.86,81.28,81.28,78904.0,78.0478,78.2869,77.7322,77.7322,78904.0
2022-04-27 15:00:00,81.23,81.43,81.16,81.36,98902.0,77.6844,77.8756,77.6174,77.8087,98902.0
2022-04-27 15:30:00,81.34,81.36,80.8,81.03,453751.0,77.7896,77.8087,77.2731,77.4931,453751.0
2022-04-28 09:30:00,81.52,82.18,80.6,82.18,145530.0,77.9617,78.5929,77.0819,78.5929,145530.0
2022-04-28 10:00:00,82.17,82.56,81.36,81.38,115584.0,78.5833,78.9563,77.8087,77.8278,115584.0
2022-04-28 10:30:00,81.4,81.91,81.07,81.77,82346.0,77.8469,78.3347,77.5314,78.2008,82346.0
2022-04-28 11:00:00,81.77,81.95,81.7,81.86,44349.0,78.2008,78.3729,78.1339,78.2869,44349.0
2022-04-28 11:30:00,81.85,82.31,81.84,82.15,34798.0,78.2773,78.7172,78.2677,78.5642,34798.0
2022-04-28 12:00:00,82.15,82.46,82.04,82.46,38261.0,78.5642,78.8607,78.459,78.8607,38261.0
2022-04-28 12:30:00,82.47,82.94,82.46,82.94,37886.0,78.8702,79.3197,78.8607,79.3197,37886.0
2022-04-28 13:00:00,82.93,83.33,82.89,83.27,66977.0,79.3102,79.6927,79.2719,79.6353,66977.0
2022-04-28 13:30:00,83.26,83.36,82.89,83.17,42677.0,79.6258,79.7214,79.2719,79.5397,42677.0
2022-04-28 14:00:00,83.17,83.53,83.16,83.48,48441.0,79.5397,79.884,79.5301,79.8362,48441.0
2022-04-28 14:30:00,83.46,83.52,83.19,83.39,81714.0,79.817,79.8744,79.5588,79.7501,81714.0
2022-04-28 15:00:00,83.39,83.4,82.93,83.07,91799.0,79.7501,79.7597,79.3102,79.4441,91799.0
2022-04-28 15:30:00,83.08,83.08,82.79,82.93,272386.0,79.4536,79.4536,79.1763,79.3102,272386.0
2022-04-29 09:30:00,83.01,83.68,82.24,83.65,90144.0,79.3867,80.0274,78.6503,79.9987,90144.0
2022-04-29 10:00:00,83.66,83.99,82.69,82.74,269321.0,80.0083,80.3239,79.0806,79.1285,269321.0
2022-04-29 10:30:00,82.76,82.87,82.49,82.64,77036.0,79.1476,79.2528,78.8894,79.0328,77036.0
2022-04-29 11:00:00,82.61,83.02,82.56,82.73,61006.0,79.0041,79.3962,78.9563,79.1189,61006.0
2022-04-29 11:30:00,82.72,83.05,82.55,82.59,59883.0,79.1093,79.4249,78.9468,78.985,59883.0
2022-04-29 12:00:00,82.59,82.6,81.95,82.0,60185.0,78.985,78.9946,78.3729,78.4208,60185.0
2022-04-29 12:30:00,82.02,82.45,81.94,82.12,125139.0,78.4399,78.8511,78.3634,78.5355,125139.0
2022-04-29 13:00:00,82.09,82.38,81.89,82.27,60080.0,78.5068,78.7842,78.3156,78.679,60080.0
2022-04-29 13:30:00,82.31,82.45,81.9,81.9,52606.0,78.7172,78.8511,78.3251,78.3251,52606.0
2022-04-29 14:00:00,81.92,82.25,81.89,81.97,62490.0,78.3443,78.6598,78.3156,78.3921,62490.0
2022-04-29 14:30:00,81.97,82.02,81.57,81.66,61385.0,78.3921,78.4399,78.0095,78.0956,61385.0
2022-04-29 15:00:00,81.66,81.84,81.45,81.61,97368.0,78.0956,78.2677,77.8948,78.0478,97368.0
2022-04-29 15:30:00,81.6,81.82,80.87,81.14,331573.0,78.0382,78.2486,77.3401,77.5983,331573.0
2022-05-02 09:30:00,82.09,82.3,80.82,81.6,79000.0,78.5068,78.7077,77.2923,78.0382,79000.0
2022-05-02 10:00:00,81.65,81.89,81.0,81.41,67869.0,78.086,78.3156,77.4644,77.8565,67869.0
2022-05-02 10:30:00,81.44,81.72,81.21,81.35,49510.0,77.8852,78.153,77.6652,77.7991,49510.0
2022-05-02 11:00:00,81.34,81.44,80.17,80.22,76706.0,77.7896,77.8852,76.6706,76.7185,76706.0
2022-05-02 11:30:00,80.26,80.58,80.14,80.43,76386.0,76.7567,77.0627,76.6419,76.9193,76386.0
2022-05-02 12:00:00,80.41,80.48,80.01,80.3,31962.0,76.9002,76.9671,76.5176,76.795,31962.0
2022-05-02 12:30:00,80.31,80.56,79.94,79.97,34481.0,76.8045,77.0436,76.4507,76.4794,34481.0
2022-05-02 13:00:00,80.02,80.32,79.71,79.89,51935.0,76.5272,76.8141,76.2307,76.4029,51935.0
2022-05-02 13:30:00,79.86,79.96,79.64,79.76,54548.0,76.3742,76.4698,76.1638,76.2785,54548.0
2022-05-02 14:00:00,79.73,80.2,79.44,79.59,52074.0,76.2498,76.6993,75.9725,76.116,52074.0
2022-05-02 14:30:00,79.58,80.0,79.5,79.75,56162.0,76.1064,76.5081,76.0299,76.269,56162.0
2022-05-02 15:00:00,79.76,80.61,79.71,80.41,60708.0,76.2785,77.0914,76.2307,76.9002,60708.0
2022-05-02 15:30:00,80.45,80.84,80.3,80.64,157777.0,76.9384,77.3114,76.795,77.1201,157777.0
2022-05-03 09:30:00,80.84,81.21,80.47,80.65,76436.0,77.3114,77.6652,76.9575,77.1297,76436.0
2022-05-03 10:00:00,80.65,81.81,80.63,81.71,62553.0,77.1297,78.2391,77.1106,78.1434,62553.0
2022-05-03 10:30:00,81.7,81.86,81.42,81.62,63048.0,78.1339,78.2869,77.8661,78.0573,63048.0
2022-05-03 11:00:00,81.62,82.25,81.42,82.15,79630.0,78.0573,78.6598,77.8661,78.5642,79630.0
2022-05-03 11:30:00,82.18,82.36,81.91,82.05,50233.0,78.5929,78.765,78.3347,78.4686,50233.0
2022-05-03 12:00:00,82.05,82.05,81.65,81.84,43020.0,78.4686,78.4686,78.086,78.2677,43020.0
2022-05-03 12:30:00,81.82,82.1,81.72,82.01,40175.0,78.2486,78.5164,78.153,78.4303,40175.0
2022-05-03 13:00:00,82.01,82.28,81.79,81.79,37412.0,78.4303,78.6885,78.2199,78.2199,37412.0
2022-05-03 13:30:00,81.8,82.13,81.72,81.89,39924.0,78.2295,78.5451,78.153,78.3156,39924.0
2022-05-03 14:00:00,81.89,81.89,81.54,81.56,38958.0,78.3156,78.3156,77.9808,78.0,38958.0
2022-05-03 14:30:00,81.56,82.24,81.46,82.24,101348.0,78.0,78.6503,77.9043,78.6503,101348.0
2022-05-03 15:00:00,82.24,82.34,81.86,82.0,59615.0,78.6503,78.7459,78.2869,78.4208,59615.0
2022-05-03 15:30:00,82.0,82.03,81.51,81.66,183561.0,78.4208,78.4494,77.9521,78.0956,183561.0
2022-05-04 09:30:00,81.78,82.56,81.59,81.82,104174.0,78.2104,78.9563,78.0287,78.2486,104174.0
2022-05-04 10:00:00,81.97,82.04,81.26,81.44,122604.0,78.3921,78.459,77.7131,77.8852,122604.0
2022-05-04 10:30:00,81.4,81.49,80.93,81.12,132950.0,77.8469,77.933,77.3975,77.5792,132950.0
2022-05-04 11:00:00,81.12,81.21,80.98,81.12,91798.0,77.5792,77.6652,77.4453,77.5792,91798.0
2022-05-04 11:30:00,81.13,81.15,80.79,80.98,69904.0,77.5887,77.6079,77.2636,77.4453,69904.0
2022-05-04 12:00:00,81.0,81.33,80.82,81.2,88404.0,77.4644,77.78,77.2923,77.6557,88404.0
2022-05-04 12:30:00,81.2,81.53,81.05,81.15,66770.0,77.6557,77.9713,77.5122,77.6079,66770.0
2022-05-04 13:00:00,81.14,81.23,80.88,80.98,101889.0,77.5983,77.6844,77.3496,77.4453,101889.0
2022-05-04 13:30:00,80.99,81.12,80.81,80.87,68778.0,77.4548,77.5792,77.2827,77.3401,68778.0
2022-05-04 14:00:00,80.88,81.51,80.75,81.43,84836.0,77.3496,77.9521,77.2253,77.8756,84836.0
2022-05-04 14:30:00,81.44,82.3,80.69,82.07,100540.0,77.8852,78.7077,77.1679,78.4877,100540.0
2022-05-04 15:00:00,82.16,82.37,81.8,82.36,121818.0,78.5738,78.7746,78.2295,78.765,121818.0
2022-05-04 15:30:00,82.37,83.15,82.37,83.12,303518.0,78.7746,79.5206,78.7746,79.4919,303518.0
2022-05-05 09:30:00,81.79,81.88,79.46,80.86,234706.0,78.2199,78.306,75.9916,77.3305,234706.0
2022-05-05 10:00:00,80.81,81.46,79.52,79.84,87864.0,77.2827,77.9043,76.049,76.355,87864.0
2022-05-05 10:30:00,79.84,80.31,78.72,79.24,133575.0,76.355,76.8045,75.2839,75.7812,133575.0
2022-05-05 11:00:00,79.16,79.53,76.73,76.92,173143.0,75.7047,76.0586,73.3808,73.5625,173143.0
2022-05-05 11:30:00,76.85,77.21,74.54,74.68,295666.0,73.4956,73.8398,71.2864,71.4203,295666.0
2022-05-05 12:00:00,74.67,76.63,74.13,76.17,185333.0,71.4107,73.2852,70.8943,72.8452,185333.0
2022-05-05 12:30:00,76.26,77.12,76.0,77.08,136707.0,72.9313,73.7538,72.6827,73.7155,136707.0
2022-05-05 13:00:00,77.09,77.38,76.56,76.96,92915.0,73.7251,74.0024,73.2182,73.6008,92915.0
2022-05-05 13:30:00,76.95,77.05,76.52,76.88,100772.0,73.5912,73.6868,73.18,73.5242,100772.0
2022-05-05 14:00:00,76.86,77.78,76.8,77.19,115087.0,73.5051,74.385,73.4477,73.8207,115087.0
2022-05-05 14:30:00,77.18,77.24,76.47,76.8,109385.0,73.8111,73.8685,73.1321,73.4477,109385.0
2022-05-05 15:00:00,76.8,76.87,76.06,76.43,212869.0,73.4477,73.5147,72.74,73.0939,212869.0
2022-05-05 15:30:00,76.43,76.8,76.09,76.8,613015.0,73.0939,73.4477,72.7687,73.4477,613015.0
2022-05-06 09:30:00,74.83,75.59,72.56,72.6,235609.0,71.5637,72.2906,69.3928,69.4311,235609.0
2022-05-06 10:00:00,72.55,73.43,71.76,73.09,365598.0,69.3832,70.2248,68.6277,69.8997,365598.0
2022-05-06 10:30:00,73.12,73.78,72.48,73.58,169239.0,69.9284,70.5596,69.3163,70.3683,169239.0
2022-05-06 11:00:00,73.61,73.76,73.11,73.34,150313.0,70.397,70.5404,69.9188,70.1388,150313.0
2022-05-06 11:30:00,73.37,73.42,71.46,71.47,215371.0,70.1675,70.2153,68.3408,68.3504,215371.0
2022-05-06 12:00:00,71.46,71.73,70.6,70.6,220545.0,68.3408,68.599,67.5184,67.5184,220545.0
2022-05-06 12:30:00,70.6,71.19,70.33,70.85,309264.0,67.5184,68.0826,67.2601,67.7574,309264.0
2022-05-06 13:00:00,70.85,71.33,70.59,71.12,168866.0,67.7574,68.2165,67.5088,68.0157,168866.0
2022-05-06 13:30:00,71.09,71.4,70.96,71.32,143648.0,67.987,68.2834,67.8626,68.2069,143648.0
2022-05-06 14:00:00,71.31,71.79,71.2,71.32,102703.0,68.1974,68.6564,68.0922,68.2069,102703.0
2022-05-06 14:30:00,71.32,71.4,70.88,71.03,101440.0,68.2069,68.2834,67.7861,67.9296,101440.0
2022-05-06 15:00:00,71.0,71.05,70.49,71.0,146980.0,67.9009,67.9487,67.4132,67.9009,146980.0
2022-05-06 15:30:00,71.0,72.33,70.98,71.89,677830.0,67.9009,69.1728,67.8818,68.7521,677830.0
2022-05-09 09:30:00,70.62,72.21,70.28,70.84,309607.0,67.5375,69.0581,67.2123,67.7479,309607.0
2022-05-09 10:00:00,70.79,70.84,69.95,70.09,124902.0,67.7001,67.7479,66.8967,67.0306,124902.0
2022-05-09 10:30:00,70.04,70.23,69.89,70.02,99849.0,66.9828,67.1645,66.8394,66.9637,99849.0
2022-05-09 11:00:00,70.0,70.21,69.11,69.34,104160.0,66.9446,67.1454,66.0934,66.3134,104160.0
2022-05-09 11:30:00,69.37,70.04,69.19,69.53,70296.0,66.342,66.9828,66.1699,66.4951,70296.0
2022-05-09 12:00:00,69.52,70.16,69.29,70.07,84824.0,66.4855,67.0976,66.2655,67.0115,84824.0
2022-05-09 12:30:00,70.04,70.15,69.45,69.52,73217.0,66.9828,67.088,66.4186,66.4855,73217.0
2022-05-09 13:00:00,69.55,70.1,69.44,69.89,70568.0,66.5142,67.0402,66.409,66.8394,70568.0
2022-05-09 13:30:00,69.9,70.42,69.7,70.38,130122.0,66.8489,67.3462,66.6576,67.308,130122.0
2022-05-09 14:00:00,70.41,71.01,70.4,70.7,85444.0,67.3367,67.9105,67.3271,67.614,85444.0
2022-05-09 14:30:00,70.68,70.77,70.27,70.49,93389.0,67.5949,67.6809,67.2028,67.4132,93389.0
2022-05-09 15:00:00,70.51,70.67,69.73,69.77,130703.0,67.4323,67.5853,66.6863,66.7246,130703.0
2022-05-09 15:30:00,69.73,69.78,69.1,69.49,474196.0,66.6863,66.7342,66.0838,66.4568,474196.0
2022-05-10 09:30:00,72.3,72.72,71.1,72.29,116131.0,69.1442,69.5458,67.9965,69.1346,116131.0
2022-05-10 10:00:00,72.35,72.35,70.45,70.6,73518.0,69.192,69.192,67.3749,67.5184,73518.0
2022-05-10 10:30:00,70.56,70.58,69.44,69.69,67920.0,67.4801,67.4992,66.409,66.6481,67920.0
2022-05-10 11:00:00,69.6,69.64,68.58,68.74,56999.0,66.562,66.6003,65.5865,65.7395,56999.0
2022-05-10 11:30:00,68.8,68.94,68.0,68.2,48096.0,65.7969,65.9308,65.0318,65.2231,48096.0
2022-05-10 12:00:00,68.19,68.57,68.0,68.06,42126.0,65.2136,65.577,65.0318,65.0892,42126.0
2022-05-10 12:30:00,68.03,68.12,67.79,67.99,42494.0,65.0605,65.1466,64.831,65.0223,42494.0
2022-05-10 13:00:00,68.0,68.55,67.97,68.53,42314.0,65.0318,65.5578,65.0032,65.5387,42314.0
2022-05-10 13:30:00,68.57,69.6,68.56,69.56,42329.0,65.577,66.562,65.5674,66.5238,42329.0
2022-05-10 14:00:00,69.54,69.66,69.04,69.24,100947.0,66.5046,66.6194,66.0265,66.2177,100947.0
2022-05-10 14:30:00,69.24,69.51,69.06,69.2,79852.0,66.2177,66.4759,66.0456,66.1795,79852.0
2022-05-10 15:00:00,69.24,69.73,69.21,69.28,76964.0,66.2177,66.6863,66.189,66.256,76964.0
2022-05-10 15:30:00,69.26,69.26,68.85,69.08,257292.0,66.2369,66.2369,65.8447,66.0647,257292.0
2022-05-11 09:30:00,68.38,70.03,68.38,69.81,104436.0,65.3953,66.9732,65.3953,66.7628,104436.0
2022-05-11 10:00:00,69.88,70.91,69.77,70.88,85727.0,66.8298,67.8148,66.7246,67.7861,85727.0
2022-05-11 10:30:00,70.87,71.1,70.15,70.16,143182.0,67.7766,67.9965,67.088,67.0976,143182.0
2022-05-11 11:00:00,70.2,70.29,69.82,69.91,54684.0,67.1358,67.2219,66.7724,66.8585,54684.0
2022-05-11 11:30:00,69.87,69.96,69.13,69.17,49319.0,66.8202,66.9063,66.1125,66.1508,49319.0
2022-05-11 12:00:00,69.2,69.53,68.44,68.47,218797.0,66.1795,66.4951,65.4526,65.4813,218797.0
2022-05-11 12:30:00,68.46,68.58,68.08,68.12,63859.0,65.4718,65.5865,65.1084,65.1466,63859.0
2022-05-11 13:00:00,68.09,68.12,67.77,67.94,225775.0,65.1179,65.1466,64.8119,64.9745,225775.0
2022-05-11 13:30:00,67.94,68.39,67.82,67.9,114849.0,64.9745,65.4048,64.8597,64.9362,114849.0
2022-05-11 14:00:00,67.9,68.66,67.9,68.66,245656.0,64.9362,65.663,64.9362,65.663,245656.0
2022-05-11 14:30:00,68.62,68.84,67.99,68.02,110266.0,65.6248,65.8352,65.0223,65.051,110266.0
2022-05-11 15:00:00,68.04,68.18,67.64,67.66,153430.0,65.0701,65.204,64.6876,64.7067,153430.0
2022-05-11 15:30:00,67.67,67.84,67.11,67.3,349672.0,64.7163,64.8788,64.1807,64.3624,349672.0
2022-05-12 09:30:00,67.18,68.67,67.18,68.53,99626.0,64.2476,65.6726,64.2476,65.5387,99626.0
2022-05-12 10:00:00,68.42,69.62,68.28,69.26,114421.0,65.4335,66.5811,65.2996,66.2369,114421.0
2022-05-12 10:30:00,69.26,70.2,69.24,70.12,114751.0,66.2369,67.1358,66.2177,67.0593,114751.0
2022-05-12 11:00:00,70.12,70.74,69.74,69.86,87759.0,67.0593,67.6523,66.6959,66.8107,87759.0
2022-05-12 11:30:00,69.86,70.2,69.38,69.38,81064.0,66.8107,67.1358,66.3516,66.3516,81064.0
2022-05-12 12:00:00,69.42,70.05,69.31,70.0,77903.0,66.3899,66.9924,66.2847,66.9446,77903.0
2022-05-12 12:30:00,69.97,70.13,69.06,69.06,78582.0,66.9159,67.0689,66.0456,66.0456,78582.0
2022-05-12 13:00:00,69.1,69.21,68.65,68.72,63768.0,66.0838,66.189,65.6535,65.7204,63768.0
2022-05-12 13:30:00,68.68,68.8,67.99,68.42,85713.0,65.6822,65.7969,65.0223,65.4335,85713.0
2022-05-12 14:00:00,68.45,68.61,68.21,68.31,74785.0,65.4622,65.6152,65.2327,65.3283,74785.0
2022-05-12 14:30:00,68.34,68.65,68.26,68.64,100840.0,65.357,65.6535,65.2805,65.6439,100840.0
2022-05-12 15:00:00,68.67,69.06,68.4,68.7,109973.0,65.6726,66.0456,65.4144,65.7013,109973.0
2022-05-12 15:30:00,68.72,69.35,68.72,69.33,371269.0,65.7204,66.3229,65.7204,66.3038,371269.0
2022-05-13 09:30:00,69.61,70.87,69.61,70.74,111302.0,66.5716,67.7766,66.5716,67.6523,111302.0
2022-05-13 10:00:00,70.85,71.33,70.65,70.65,387566.0,67.7574,68.2165,67.5662,67.5662,387566.0
2022-05-13 10:30:00,70.67,70.68,68.85,69.35,637349.0,67.5853,67.5949,65.8447,66.3229,637349.0
2022-05-13 11:00:00,69.35,69.65,69.16,69.57,446034.0,66.3229,66.6098,66.1412,66.5333,446034.0
2022-05-13 11:30:00,69.56,70.29,69.0,69.8,1787858.0,66.5238,67.2219,65.9882,66.7533,1787858.0
2022-05-13 12:00:00,69.8,71.42,69.69,71.27,273079.0,66.7533,68.3026,66.6481,68.1591,273079.0
2022-05-13 12:30:00,71.23,71.5,70.83,71.01,233246.0,68.1209,68.3791,67.7383,67.9105,233246.0
2022-05-13 13:00:00,71.01,71.31,70.64,70.65,212542.0,67.9105,68.1974,67.5566,67.5662,212542.0
2022-05-13 13:30:00,70.67,70.9,70.06,70.4,211373.0,67.5853,67.8053,67.0019,67.3271,211373.0
2022-05-13 14:00:00,70.37,70.37,69.45,69.54,305347.0,67.2984,67.2984,66.4186,66.5046,305347.0
2022-05-13 14:30:00,69.54,70.08,69.51,70.05,153073.0,66.5046,67.0211,66.4759,66.9924,153073.0
2022-05-13 15:00:00,70.06,70.28,69.91,70.06,167891.0,67.0019,67.2123,66.8585,67.0019,167891.0
2022-05-13 15:30:00,70.05,70.13,69.53,69.76,396914.0,66.9924,67.0689,66.4951,66.715,396914.0
2022-05-16 09:30:00,70.23,71.14,69.49,70.88,140000.0,67.1645,68.0348,66.4568,67.7861,140000.0
2022-05-16 10:00:00,70.89,72.54,70.81,72.46,160250.0,67.7957,69.3737,67.7192,69.2972,160250.0
2022-05-16 10:30:00,72.48,72.49,70.95,71.23,137285.0,69.3163,69.3259,67.8531,68.1209,137285.0
2022-05-16 11:00:00,71.23,71.88,71.22,71.46,127939.0,68.1209,68.7425,68.1113,68.3408,127939.0
2022-05-16 11:30:00,71.46,72.42,71.34,72.2,155986.0,68.3408,69.2589,68.2261,69.0485,155986.0
2022-05-16 12:00:00,72.2,72.38,71.63,71.63,81745.0,69.0485,69.2207,68.5034,68.5034,81745.0
2022-05-16 12:30:00,71.75,71.93,71.33,71.43,64459.0,68.6182,68.7903,68.2165,68.3121,64459.0
2022-05-16 13:00:00,71.37,72.08,71.32,72.03,70641.0,68.2548,68.9338,68.2069,68.8859,70641.0
2022-05-16 13:30:00,72.09,72.19,71.69,71.81,68475.0,68.9433,69.039,68.5608,68.6755,68475.0
2022-05-16 14:00:00,71.78,72.19,71.73,72.14,103360.0,68.6469,69.039,68.599,68.9911,103360.0
2022-05-16 14:30:00,72.17,72.49,72.01,72.19,102222.0,69.0198,69.3259,68.8668,69.039,102222.0
2022-05-16 15:00:00,72.26,72.4,72.04,72.25,102244.0,69.1059,69.2398,68.8955,69.0963,102244.0
2022-05-16 15:30:00,72.28,72.28,71.6,71.79,259395.0,69.125,69.125,68.4747,68.6564,259395.0
2022-05-17 09:30:00,75.32,75.32,72.5,72.89,274910.0,72.0323,72.0323,69.3354,69.7084,274910.0
2022-05-17 10:00:00,72.97,73.57,72.58,73.08,131186.0,69.7849,70.3587,69.4119,69.8901,131186.0
2022-05-17 10:30:00,73.04,74.09,73.04,73.97,134512.0,69.8519,70.856,69.8519,70.7413,134512.0
2022-05-17 11:00:00,74.0,74.02,73.5,73.8,121934.0,70.77,70.7891,70.2918,70.5787,121934.0
2022-05-17 11:30:00,73.8,73.85,73.44,73.77,92485.0,70.5787,70.6265,70.2344,70.55,92485.0
2022-05-17 12:00:00,73.78,74.11,73.74,74.04,86266.0,70.5596,70.8752,70.5213,70.8082,86266.0
2022-05-17 12:30:00,73.98,74.04,73.65,73.84,81848.0,70.7508,70.8082,70.4352,70.6169,81848.0
2022-05-17 13:00:00,73.78,74.21,73.73,73.79,85993.0,70.5596,70.9708,70.5117,70.5691,85993.0
2022-05-17 13:30:00,73.78,73.98,73.69,73.78,101893.0,70.5596,70.7508,70.4735,70.5596,101893.0
2022-05-17 14:00:00,73.74,74.09,73.01,73.46,138021.0,70.5213,70.856,69.8232,70.2535,138021.0
2022-05-17 14:30:00,73.37,73.84,73.2,73.73,90725.0,70.1675,70.6169,70.0049,70.5117,90725.0
2022-05-17 15:00:00,73.71,73.8,73.32,73.55,134344.0,70.4926,70.5787,70.1196,70.3396,134344.0
2022-05-17 15:30:00,73.59,73.59,73.08,73.31,337821.0,70.3778,70.3778,69.8901,70.1101,337821.0
2022-05-18 09:30:00,72.89,73.63,72.51,72.83,161529.0,69.7084,70.4161,69.345,69.651,161529.0
2022-05-18 10:00:00,72.91,73.36,72.7,72.87,116509.0,69.7275,70.1579,69.5267,69.6893,116509.0
2022-05-18 10:30:00,72.78,72.82,71.9,72.0,120785.0,69.6032,69.6415,68.7616,68.8573,120785.0
2022-05-18 11:00:00,71.96,72.12,71.53,71.53,94602.0,68.819,68.972,68.4078,68.4078,94602.0
2022-05-18 11:30:00,71.53,71.54,71.21,71.22,143671.0,68.4078,68.4173,68.1017,68.1113,143671.0
2022-05-18 12:00:00,71.21,71.4,71.0,71.23,62404.0,68.1017,68.2834,67.9009,68.1209,62404.0
2022-05-18 12:30:00,71.23,71.55,71.1,71.39,79945.0,68.1209,68.4269,67.9965,68.2739,79945.0
2022-05-18 13:00:00,71.43,71.43,70.92,71.33,71334.0,68.3121,68.3121,67.8244,68.2165,71334.0
2022-05-18 13:30:00,71.3,71.77,71.19,71.29,104829.0,68.1878,68.6373,68.0826,68.1782,104829.0
2022-05-18 14:00:00,71.28,71.28,70.62,71.1,185630.0,68.1687,68.1687,67.5375,67.9965,185630.0
2022-05-18 14:30:00,71.11,71.14,70.52,70.83,104797.0,68.0061,68.0348,67.4419,67.7383,104797.0
2022-05-18 15:00:00,70.81,71.08,70.64,70.7,273022.0,67.7192,67.9774,67.5566,67.614,273022.0
2022-05-18 15:30:00,70.7,71.23,70.46,71.23,580658.0,67.614,68.1209,67.3845,68.1209,580658.0
2022-05-19 09:30:00,69.92,71.12,69.12,69.94,298144.0,66.868,68.0157,66.103,66.8872,298144.0
2022-05-19 10:00:00,70.0,70.95,69.93,70.63,172319.0,66.9446,67.8531,66.8776,67.5471,172319.0
2022-05-19 10:30:00,70.64,70.64,69.42,69.74,292493.0,67.5566,67.5566,66.3899,66.6959,292493.0
2022-05-19 11:00:00,69.74,69.99,69.35,69.69,240076.0,66.6959,66.935,66.3229,66.6481,240076.0
2022-05-19 11:30:00,69.7,70.33,69.33,70.13,239865.0,66.6576,67.2601,66.3038,67.0689,239865.0
2022-05-19 12:00:00,70.25,70.36,69.76,69.94,110909.0,67.1836,67.2888,66.715,66.8872,110909.0
2022-05-19 12:30:00,70.04,70.37,69.72,70.28,154579.0,66.9828,67.2984,66.6768,67.2123,154579.0
2022-05-19 13:00:00,70.28,70.32,69.54,69.63,128026.0,67.2123,67.2506,66.5046,66.5907,128026.0
2022-05-19 13:30:00,69.63,69.83,69.22,69.61,287394.0,66.5907,66.782,66.1986,66.5716,287394.0
2022-05-19 14:00:00,69.63,69.74,69.37,69.47,203436.0,66.5907,66.6959,66.342,66.4377,203436.0
2022-05-19 14:30:00,69.47,69.76,69.37,69.67,232827.0,66.4377,66.715,66.342,66.629,232827.0
2022-05-19 15:00:00,69.67,69.83,69.33,69.46,231824.0,66.629,66.782,66.3038,66.4281,231824.0
2022-05-19 15:30:00,69.45,70.05,69.35,69.7,490195.0,66.4186,66.9924,66.3229,66.6576,490195.0
2022-05-20 09:30:00,70.05,70.91,69.51,70.8,239398.0,66.9924,67.8148,66.4759,67.7096,239398.0
2022-05-20 10:00:00,70.8,70.89,70.12,70.62,131726.0,67.7096,67.7957,67.0593,67.5375,131726.0
2022-05-20 10:30:00,70.5,70.77,70.06,70.2,180524.0,67.4227,67.6809,67.0019,67.1358,180524.0
2022-05-20 11:00:00,70.19,70.38,69.38,69.47,195915.0,67.1263,67.308,66.3516,66.4377,195915.0
2022-05-20 11:30:00,69.42,69.68,68.87,69.09,135754.0,66.3899,66.6385,65.8639,66.0743,135754.0
2022-05-20 12:00:00,69.05,69.17,68.6,68.8,80797.0,66.036,66.1508,65.6057,65.7969,80797.0
2022-05-20 12:30:00,68.77,69.03,68.57,68.75,84623.0,65.7682,66.0169,65.577,65.7491,84623.0
2022-05-20 13:00:00,68.78,68.78,68.01,68.12,100902.0,65.7778,65.7778,65.0414,65.1466,100902.0
2022-05-20 13:30:00,68.15,68.82,68.15,68.32,86091.0,65.1753,65.8161,65.1753,65.3379,86091.0
2022-05-20 14:00:00,68.33,68.4,67.75,68.32,100936.0,65.3474,65.4144,64.7928,65.3379,100936.0
2022-05-20 14:30:00,68.2,68.46,67.93,68.16,135808.0,65.2231,65.4718,64.9649,65.1849,135808.0
2022-05-20 15:00:00,68.22,68.47,67.85,68.46,158909.0,65.2422,65.4813,64.8884,65.4718,158909.0
2022-05-20 15:30:00,68.46,69.1,68.34,68.98,516828.0,65.4718,66.0838,65.357,65.9691,516828.0
2022-05-23 09:30:00,69.77,70.16,69.06,69.84,111489.0,66.7246,67.0976,66.0456,66.7915,111489.0
2022-05-23 10:00:00,69.77,70.16,69.5,70.16,101589.0,66.7246,67.0976,66.4664,67.0976,101589.0
2022-05-23 10:30:00,70.18,70.31,69.77,69.96,170443.0,67.1167,67.241,66.7246,66.9063,170443.0
2022-05-23 11:00:00,69.96,70.26,69.84,70.0,105817.0,66.9063,67.1932,66.7915,66.9446,105817.0
2022-05-23 11:30:00,69.96,70.14,69.68,69.95,75466.0,66.9063,67.0784,66.6385,66.8967,75466.0
2022-05-23 12:00:00,69.95,70.06,69.78,69.98,79127.0,66.8967,67.0019,66.7342,66.9254,79127.0
2022-05-23 12:30:00,69.98,70.05,69.78,70.0,38049.0,66.9254,66.9924,66.7342,66.9446,38049.0
2022-05-23 13:00:00,69.99,70.02,69.54,69.91,59256.0,66.935,66.9637,66.5046,66.8585,59256.0
2022-05-23 13:30:00,69.86,70.15,69.78,70.08,100959.0,66.8107,67.088,66.7342,67.0211,100959.0
2022-05-23 14:00:00,70.12,70.69,69.99,70.49,100848.0,67.0593,67.6044,66.935,67.4132,100848.0
2022-05-23 14:30:00,70.49,70.77,70.49,70.6,90207.0,67.4132,67.6809,67.4132,67.5184,90207.0
2022-05-23 15:00:00,70.61,70.92,70.6,70.89,97720.0,67.5279,67.8244,67.5184,67.7957,97720.0
2022-05-23 15:30:00,70.92,70.93,70.57,70.8,284029.0,67.8244,67.834,67.4897,67.7096,284029.0
2022-05-24 09:30:00,70.91,70.91,70.08,70.19,83365.0,67.8148,67.8148,67.0211,67.1263,83365.0
2022-05-24 10:00:00,70.27,70.31,69.38,69.65,68771.0,67.2028,67.241,66.3516,66.6098,68771.0
2022-05-24 10:30:00,69.64,69.64,68.77,69.17,94270.0,66.6003,66.6003,65.7682,66.1508,94270.0
2022-05-24 11:00:00,69.13,69.17,68.71,69.14,66936.0,66.1125,66.1508,65.7109,66.1221,66936.0
2022-05-24 11:30:00,69.13,69.79,69.13,69.67,57328.0,66.1125,66.7437,66.1125,66.629,57328.0
2022-05-24 12:00:00,69.63,69.81,69.49,69.71,38004.0,66.5907,66.7628,66.4568,66.6672,38004.0
2022-05-24 12:30:00,69.73,69.81,69.19,69.72,45119.0,66.6863,66.7628,66.1699,66.6768,45119.0
2022-05-24 13:00:00,69.67,69.67,69.42,69.62,37527.0,66.629,66.629,66.3899,66.5811,37527.0
2022-05-24 13:30:00,69.61,70.0,69.44,69.99,41329.0,66.5716,66.9446,66.409,66.935,41329.0
2022-05-24 14:00:00,69.98,70.24,69.78,70.11,49196.0,66.9254,67.1741,66.7342,67.0497,49196.0
2022-05-24 14:30:00,70.08,70.31,69.63,69.73,71337.0,67.0211,67.241,66.5907,66.6863,71337.0
2022-05-24 15:00:00,69.83,70.08,69.79,69.97,44319.0,66.782,67.0211,66.7437,66.9159,44319.0
2022-05-24 15:30:00,70.0,70.3,69.87,70.12,187875.0,66.9446,67.2315,66.8202,67.0593,187875.0
2022-05-25 09:30:00,69.71,70.12,69.62,69.74,334334.0,66.6672,67.0593,66.5811,66.6959,334334.0
2022-05-25 10:00:00,69.68,70.15,69.35,70.15,58595.0,66.6385,67.088,66.3229,67.088,58595.0
2022-05-25 10:30:00,70.2,70.55,70.15,70.48,43850.0,67.1358,67.4705,67.088,67.4036,43850.0
2022-05-25 11:00:00,70.54,70.55,70.25,70.34,34952.0,67.461,67.4705,67.1836,67.2697,34952.0
2022-05-25 11:30:00,70.31,70.31,70.04,70.08,72282.0,67.241,67.241,66.9828,67.0211,72282.0
2022-05-25 12:00:00,70.09,70.2,69.62,69.67,43337.0,67.0306,67.1358,66.5811,66.629,43337.0
2022-05-25 12:30:00,69.68,69.84,69.57,69.69,30348.0,66.6385,66.7915,66.5333,66.6481,30348.0
2022-05-25 13:00:00,69.65,69.83,69.48,69.77,30190.0,66.6098,66.782,66.4472,66.7246,30190.0
2022-05-25 13:30:00,69.8,69.86,69.45,69.6,47964.0,66.7533,66.8107,66.4186,66.562,47964.0
2022-05-25 14:00:00,69.58,70.18,69.45,70.08,64442.0,66.5429,67.1167,66.4186,67.0211,64442.0
2022-05-25 14:30:00,70.11,70.21,69.9,70.13,68044.0,67.0497,67.1454,66.8489,67.0689,68044.0
2022-05-25 15:00:00,70.17,70.55,70.15,70.31,75276.0,67.1071,67.4705,67.088,67.241,75276.0
2022-05-25 15:30:00,70.34,70.53,70.01,70.3,268856.0,67.2697,67.4514,66.9541,67.2315,268856.0
2022-05-26 09:30:00,70.36,71.91,70.3,71.56,91924.0,67.2888,68.7712,67.2315,68.4365,91924.0
2022-05-26 10:00:00,71.51,72.12,71.41,71.97,82104.0,68.3886,68.972,68.293,68.8286,82104.0
2022-05-26 10:30:00,72.06,72.2,71.71,71.96,85177.0,68.9146,69.0485,68.5799,68.819,85177.0
2022-05-26 11:00:00,71.95,72.17,71.77,71.98,61923.0,68.8094,69.0198,68.6373,68.8381,61923.0
2022-05-26 11:30:00,72.01,72.18,71.7,71.95,58705.0,68.8668,69.0294,68.5703,68.8094,58705.0
2022-05-26 12:00:00,71.99,72.18,71.99,72.06,57512.0,68.8477,69.0294,68.8477,68.9146,57512.0
2022-05-26 12:30:00,72.06,72.35,72.05,72.33,45540.0,68.9146,69.192,68.9051,69.1728,45540.0
2022-05-26 13:00:00,72.32,72.44,72.13,72.14,45614.0,69.1633,69.278,68.9816,68.9911,45614.0
2022-05-26 13:30:00,72.17,72.45,72.14,72.37,47934.0,69.0198,69.2876,68.9911,69.2111,47934.0
2022-05-26 14:00:00,72.34,72.45,72.09,72.12,46408.0,69.1824,69.2876,68.9433,68.972,46408.0
2022-05-26 14:30:00,72.11,72.17,71.94,71.94,42981.0,68.9625,69.0198,68.7999,68.7999,42981.0
2022-05-26 15:00:00,71.97,72.01,71.67,71.78,53756.0,68.8286,68.8668,68.5417,68.6469,53756.0
2022-05-26 15:30:00,71.8,72.27,71.68,71.72,200634.0,68.666,69.1155,68.5512,68.5895,200634.0
2022-05-27 09:30:00,72.56,72.97,71.93,72.93,80752.0,69.3928,69.7849,68.7903,69.7467,80752.0
2022-05-27 10:00:00,72.93,73.11,72.75,73.1,45549.0,69.7467,69.9188,69.5745,69.9092,45549.0
2022-05-27 10:30:00,73.11,73.29,72.95,73.15,60662.0,69.9188,70.0909,69.7658,69.9571,60662.0
2022-05-27 11:00:00,73.15,73.4,73.04,73.12,57959.0,69.9571,70.1961,69.8519,69.9284,57959.0
2022-05-27 11:30:00,73.06,73.31,72.98,73.11,44192.0,69.871,70.1101,69.7945,69.9188,44192.0
2022-05-27 12:00:00,73.13,73.41,73.05,73.28,88437.0,69.9379,70.2057,69.8614,70.0814,88437.0
2022-05-27 12:30:00,73.27,73.32,72.86,73.3,55416.0,70.0718,70.1196,69.6797,70.1005,55416.0
2022-05-27 13:00:00,73.35,73.52,73.27,73.48,52920.0,70.1483,70.3109,70.0718,70.2727,52920.0
2022-05-27 13:30:00,73.49,73.62,73.35,73.4,52517.0,70.2822,70.4065,70.1483,70.1961,52517.0
2022-05-27 14:00:00,73.41,73.65,73.41,73.5,47177.0,70.2057,70.4352,70.2057,70.2918,47177.0
2022-05-27 14:30:00,73.5,73.64,73.37,73.57,60547.0,70.2918,70.4257,70.1675,70.3587,60547.0
2022-05-27 15:00:00,73.56,73.72,73.36,73.36,62736.0,70.3492,70.5022,70.1579,70.1579,62736.0
2022-05-27 15:30:00,73.38,73.74,73.27,73.72,204680.0,70.177,70.5213,70.0718,70.5022,204680.0
2022-05-31 09:30:00,72.29,72.72,71.32,71.42,133084.0,69.3296,69.742,68.3994,68.4953,133084.0
2022-05-31 10:00:00,71.43,72.3,71.38,71.75,59384.0,68.5049,69.3392,68.4569,68.8118,59384.0
2022-05-31 10:30:00,71.75,72.24,71.71,72.09,46089.0,68.8118,69.2817,68.7734,69.1378,46089.0
2022-05-31 11:00:00,72.04,72.11,71.54,71.87,79458.0,69.0899,69.157,68.6104,68.9268,79458.0
2022-05-31 11:30:00,71.85,72.1,71.73,71.92,37930.0,68.9077,69.1474,68.7926,68.9748,37930.0
2022-05-31 12:00:00,71.93,71.98,71.64,71.81,45332.0,68.9844,69.0323,68.7063,68.8693,45332.0
2022-05-31 12:30:00,71.81,72.03,71.79,71.82,43874.0,68.8693,69.0803,68.8501,68.8789,43874.0
2022-05-31 13:00:00,71.81,71.96,71.64,71.69,29693.0,68.8693,69.0132,68.7063,68.7542,29693.0
2022-05-31 13:30:00,71.69,72.16,71.68,72.14,74918.0,68.7542,69.205,68.7446,69.1858,74918.0
2022-05-31 14:00:00,72.13,72.16,71.74,71.8,40063.0,69.1762,69.205,68.8022,68.8597,40063.0
2022-05-31 14:30:00,71.78,71.84,71.35,71.47,67901.0,68.8405,68.8981,68.4281,68.5432,67901.0
2022-05-31 15:00:00,71.48,71.55,71.24,71.44,89188.0,68.5528,68.6199,68.3226,68.5144,89188.0
2022-05-31 15:30:00,71.42,71.61,70.71,70.88,383751.0,68.4953,68.6775,67.8143,67.9774,383751.0
2022-06-01 09:30:00,71.22,71.55,70.78,71.21,66763.0,68.3035,68.6199,67.8815,68.2939,66763.0
2022-06-01 10:00:00,71.2,71.41,70.89,71.36,57157.0,68.2843,68.4857,67.987,68.4377,57157.0
2022-06-01 10:30:00,71.36,71.59,71.12,71.45,95081.0,68.4377,68.6583,68.2076,68.524,95081.0
2022-06-01 11:00:00,71.42,71.49,71.02,71.17,53962.0,68.4953,68.5624,68.1116,68.2555,53962.0
2022-06-01 11:30:00,71.14,71.26,70.71,70.81,110431.0,68.2267,68.3418,67.8143,67.9102,110431.0
2022-06-01 12:00:00,70.8,71.2,70.8,71.01,29977.0,67.9007,68.2843,67.9007,68.1021,29977.0
2022-06-01 12:30:00,71.01,71.08,70.72,70.9,54641.0,68.1021,68.1692,67.8239,67.9966,54641.0
2022-06-01 13:00:00,70.9,71.09,70.82,70.96,35943.0,67.9966,68.1788,67.9198,68.0541,35943.0
2022-06-01 13:30:00,70.97,71.29,70.9,71.04,39046.0,68.0637,68.3706,67.9966,68.1308,39046.0
2022-06-01 14:00:00,71.02,71.36,70.99,71.25,47578.0,68.1116,68.4377,68.0829,68.3322,47578.0
2022-06-01 14:30:00,71.27,71.35,71.11,71.17,56326.0,68.3514,68.4281,68.198,68.2555,56326.0
2022-06-01 15:00:00,71.19,71.48,71.09,71.47,57936.0,68.2747,68.5528,68.1788,68.5432,57936.0
2022-06-01 15:30:00,71.48,71.72,71.25,71.28,188342.0,68.5528,68.783,68.3322,68.361,188342.0
2022-06-02 09:30:00,71.42,71.76,71.05,71.05,68870.0,68.4953,68.8213,68.1404,68.1404,68870.0
2022-06-02 10:00:00,71.06,71.75,71.06,71.31,50366.0,68.15,68.8118,68.15,68.3898,50366.0
2022-06-02 10:30:00,71.31,71.76,71.31,71.74,36470.0,68.3898,68.8213,68.3898,68.8022,36470.0
2022-06-02 11:00:00,71.74,72.11,71.74,72.0,34380.0,68.8022,69.157,68.8022,69.0515,34380.0
2022-06-02 11:30:00,72.02,72.35,71.9,72.13,29938.0,69.0707,69.3872,68.9556,69.1762,29938.0
2022-06-02 12:00:00,72.11,72.35,72.04,72.33,25772.0,69.157,69.3872,69.0899,69.368,25772.0
2022-06-02 12:30:00,72.33,72.4,72.1,72.1,26393.0,69.368,69.4351,69.1474,69.1474,26393.0
2022-06-02 13:00:00,72.12,72.22,71.96,71.98,40875.0,69.1666,69.2625,69.0132,69.0323,40875.0
2022-06-02 13:30:00,72.11,72.24,71.96,72.18,29636.0,69.157,69.2817,69.0132,69.2241,29636.0
2022-06-02 14:00:00,72.2,72.28,72.04,72.24,33488.0,69.2433,69.3201,69.0899,69.2817,33488.0
2022-06-02 14:30:00,72.25,72.43,72.15,72.18,40038.0,69.2913,69.4639,69.1954,69.2241,40038.0
2022-06-02 15:00:00,72.18,72.37,72.16,72.3,38230.0,69.2241,69.4064,69.205,69.3392,38230.0
2022-06-02 15:30:00,72.29,72.65,72.24,72.53,137719.0,69.3296,69.6749,69.2817,69.5598,137719.0
2022-06-03 09:30:00,71.5,72.29,71.5,72.16,60704.0,68.572,69.3296,68.572,69.205,60704.0
2022-06-03 10:00:00,72.19,72.92,71.99,72.78,100368.0,69.2337,69.9338,69.0419,69.7996,100368.0
2022-06-03 10:30:00,72.75,73.38,72.63,73.31,154975.0,69.7708,70.375,69.6557,70.3079,154975.0
2022-06-03 11:00:00,73.3,73.3,72.59,72.72,141903.0,70.2983,70.2983,69.6174,69.742,141903.0
2022-06-03 11:30:00,72.72,73.46,72.63,73.46,97965.0,69.742,70.4517,69.6557,70.4517,97965.0
2022-06-03 12:00:00,73.49,73.8,73.27,73.8,94206.0,70.4805,70.7778,70.2695,70.7778,94206.0
2022-06-03 12:30:00,73.76,73.92,73.4,73.86,59039.0,70.7394,70.8929,70.3942,70.8353,59039.0
2022-06-03 13:00:00,73.84,73.93,73.44,73.7,42294.0,70.8162,70.9025,70.4325,70.6819,42294.0
2022-06-03 13:30:00,73.69,73.92,73.6,73.77,54512.0,70.6723,70.8929,70.586,70.749,54512.0
2022-06-03 14:00:00,73.75,74.03,73.68,74.01,57502.0,70.7299,70.9984,70.6627,70.9792,57502.0
2022-06-03 14:30:00,74.02,74.02,73.66,73.88,66977.0,70.9888,70.9888,70.6435,70.8545,66977.0
2022-06-03 15:00:00,73.86,73.89,73.64,73.88,63287.0,70.8353,70.8641,70.6244,70.8545,63287.0
2022-06-03 15:30:00,73.86,73.92,73.48,73.59,197396.0,70.8353,70.8929,70.4709,70.5764,197396.0
2022-06-06 09:30:00,74.01,74.18,73.36,74.18,83410.0,70.9792,71.1422,70.3558,71.1422,83410.0
2022-06-06 10:00:00,74.17,74.33,74.04,74.17,65038.0,71.1327,71.2861,71.008,71.1327,65038.0
2022-06-06 10:30:00,74.18,74.47,74.11,74.47,46538.0,71.1422,71.4204,71.0751,71.4204,46538.0
2022-06-06 11:00:00,74.47,74.49,73.88,74.12,84367.0,71.4204,71.4395,70.8545,71.0847,84367.0
2022-06-06 11:30:00,74.11,74.22,73.98,74.12,47498.0,71.0751,71.1806,70.9504,71.0847,47498.0
2022-06-06 12:00:00,74.09,74.09,73.55,73.75,88068.0,71.0559,71.0559,70.538,70.7299,88068.0
2022-06-06 12:30:00,73.75,73.94,73.74,73.87,35431.0,70.7299,70.9121,70.7203,70.8449,35431.0
2022-06-06 13:00:00,73.87,73.96,73.69,73.93,43223.0,70.8449,70.9313,70.6723,70.9025,43223.0
2022-06-06 13:30:00,73.9,74.12,73.82,74.02,44794.0,70.8737,71.0847,70.797,70.9888,44794.0
2022-06-06 14:00:00,74.02,74.07,73.79,73.95,67491.0,70.9888,71.0367,70.7682,70.9217,67491.0
2022-06-06 14:30:00,73.91,74.04,73.81,74.0,52756.0,70.8833,71.008,70.7874,70.9696,52756.0
2022-06-06 15:00:00,73.98,74.07,73.59,73.7,59622.0,70.9504,71.0367,70.5764,70.6819,59622.0
2022-06-06 15:30:00,73.7,73.97,73.65,73.76,245593.0,70.6819,70.9408,70.6339,70.7394,245593.0
2022-06-07 09:30:00,73.18,73.57,72.78,73.46,87875.0,70.1832,70.5572,69.7996,70.4517,87875.0
2022-06-07 10:00:00,73.45,73.91,73.37,73.87,57113.0,70.4421,70.8833,70.3654,70.8449,57113.0
2022-06-07 10:30:00,73.87,74.2,73.82,74.03,46139.0,70.8449,71.1614,70.797,70.9984,46139.0
2022-06-07 11:00:00,74.03,74.15,73.78,73.82,28888.0,70.9984,71.1135,70.7586,70.797,28888.0
2022-06-07 11:30:00,73.83,73.94,73.75,73.83,31189.0,70.8066,70.9121,70.7299,70.8066,31189.0
2022-06-07 12:00:00,73.84,74.06,73.59,73.64,156486.0,70.8162,71.0272,70.5764,70.6244,156486.0
2022-06-07 12:30:00,73.64,73.85,73.48,73.79,80680.0,70.6244,70.8258,70.4709,70.7682,80680.0
2022-06-07 13:00:00,73.79,73.84,73.67,73.83,69608.0,70.7682,70.8162,70.6531,70.8066,69608.0
2022-06-07 13:30:00,73.83,74.2,73.73,73.86,101337.0,70.8066,71.1614,70.7107,70.8353,101337.0
2022-06-07 14:00:00,73.83,74.18,73.73,73.88,75276.0,70.8066,71.1422,70.7107,70.8545,75276.0
2022-06-07 14:30:00,73.91,74.2,73.84,74.2,100465.0,70.8833,71.1614,70.8162,71.1614,100465.0
2022-06-07 15:00:00,74.17,74.19,73.92,74.05,84028.0,71.1327,71.1518,70.8929,71.0176,84028.0
2022-06-07 15:30:00,74.01,74.22,73.89,74.17,164107.0,70.9792,71.1806,70.8641,71.1327,164107.0
2022-06-08 09:30:00,73.69,74.06,73.21,74.04,84789.0,70.6723,71.0272,70.212,71.008,84789.0
2022-06-08 10:00:00,74.01,74.07,73.48,73.67,36261.0,70.9792,71.0367,70.4709,70.6531,36261.0
2022-06-08 10:30:00,73.68,73.92,73.55,73.69,36129.0,70.6627,70.8929,70.538,70.6723,36129.0
2022-06-08 11:00:00,73.68,73.99,73.63,73.96,44732.0,70.6627,70.96,70.6148,70.9313,44732.0
2022-06-08 11:30:00,73.99,74.0,73.51,73.51,41480.0,70.96,70.9696,70.4997,70.4997,41480.0
2022-06-08 12:00:00,73.52,73.68,73.22,73.34,60867.0,70.5093,70.6627,70.2216,70.3366,60867.0
2022-06-08 12:30:00,73.34,73.38,72.63,72.9,62760.0,70.3366,70.375,69.6557,69.9147,62760.0
2022-06-08 13:00:00,72.87,72.95,72.61,72.9,44412.0,69.8859,69.9626,69.6365,69.9147,44412.0
2022-06-08 13:30:00,72.89,72.89,72.34,72.36,69984.0,69.9051,69.9051,69.3776,69.3968,69984.0
2022-06-08 14:00:00,72.37,72.54,72.26,72.4,75203.0,69.4064,69.5694,69.3009,69.4351,75203.0
2022-06-08 14:30:00,72.41,72.48,72.2,72.3,53177.0,69.4447,69.5119,69.2433,69.3392,53177.0
2022-06-08 15:00:00,72.3,72.74,72.26,72.65,70796.0,69.3392,69.7612,69.3009,69.6749,70796.0
2022-06-08 15:30:00,72.69,72.82,72.48,72.68,199506.0,69.7133,69.8379,69.5119,69.7037,199506.0
2022-06-09 09:30:00,71.0,71.49,70.67,71.45,170713.0,68.0925,68.5624,67.776,68.524,170713.0
2022-06-09 10:00:00,71.45,71.59,71.01,71.09,104799.0,68.524,68.6583,68.1021,68.1788,104799.0
2022-06-09 10:30:00,71.14,71.6,71.02,71.41,141089.0,68.2267,68.6679,68.1116,68.4857,141089.0
2022-06-09 11:00:00,71.41,71.47,71.07,71.09,51989.0,68.4857,68.5432,68.1596,68.1788,51989.0
2022-06-09 11:30:00,71.09,71.52,71.05,71.4,100294.0,68.1788,68.5912,68.1404,68.4761,100294.0
2022-06-09 12:00:00,71.41,71.44,71.08,71.36,38120.0,68.4857,68.5144,68.1692,68.4377,38120.0
2022-06-09 12:30:00,71.36,71.48,71.25,71.4,53093.0,68.4377,68.5528,68.3322,68.4761,53093.0
2022-06-09 13:00:00,71.39,71.44,71.08,71.14,59664.0,68.4665,68.5144,68.1692,68.2267,59664.0
2022-06-09 13:30:00,71.13,71.57,71.08,71.56,70984.0,68.2171,68.6391,68.1692,68.6295,70984.0
2022-06-09 14:00:00,71.56,71.59,71.36,71.45,52627.0,68.6295,68.6583,68.4377,68.524,52627.0
2022-06-09 14:30:00,71.45,71.45,71.15,71.16,77152.0,68.524,68.524,68.2363,68.2459,77152.0
2022-06-09 15:00:00,71.14,71.19,71.0,71.02,85292.0,68.2267,68.2747,68.0925,68.1116,85292.0
2022-06-09 15:30:00,71.0,71.09,70.35,70.4,350883.0,68.0925,68.1788,67.4691,67.517,350883.0
2022-06-10 09:30:00,69.99,69.99,68.9,69.15,134981.0,67.1238,67.1238,66.0785,66.3182,134981.0
2022-06-10 10:00:00,69.17,69.37,68.65,69.08,75035.0,66.3374,66.5292,65.8387,66.2511,75035.0
2022-06-10 10:30:00,69.0,69.59,68.99,69.18,99188.0,66.1744,66.7402,66.1648,66.347,99188.0
2022-06-10 11:00:00,69.11,69.22,68.88,68.98,68101.0,66.2799,66.3854,66.0593,66.1552,68101.0
2022-06-10 11:30:00,68.93,69.15,68.86,69.01,44923.0,66.1072,66.3182,66.0401,66.184,44923.0
2022-06-10 12:00:00,69.0,69.19,68.63,68.8,48988.0,66.1744,66.3566,65.8195,65.9826,48988.0
2022-06-10 12:30:00,68.83,69.0,68.75,68.91,48734.0,66.0113,66.1744,65.9346,66.0881,48734.0
2022-06-10 13:00:00,68.92,69.17,68.61,69.16,49443.0,66.0976,66.3374,65.8003,66.3278,49443.0
2022-06-10 13:30:00,69.15,69.16,68.82,68.9,41607.0,66.3182,66.3278,66.0017,66.0785,41607.0
2022-06-10 14:00:00,68.87,68.98,68.53,68.59,49984.0,66.0497,66.1552,65.7236,65.7812,49984.0
2022-06-10 14:30:00,68.57,68.75,68.46,68.66,83846.0,65.762,65.9346,65.6565,65.8483,83846.0
2022-06-10 15:00:00,68.67,68.79,68.33,68.76,77020.0,65.8579,65.973,65.5318,65.9442,77020.0
2022-06-10 15:30:00,68.79,68.93,68.44,68.46,260626.0,65.973,66.1072,65.6373,65.6565,260626.0
2022-06-13 09:30:00,66.5,66.84,65.76,66.47,158207.0,63.7767,64.1028,63.0671,63.748,158207.0
2022-06-13 10:00:00,66.48,66.54,66.14,66.32,71222.0,63.7576,63.8151,63.4315,63.6041,71222.0
2022-06-13 10:30:00,66.35,66.44,66.14,66.23,131499.0,63.6329,63.7192,63.4315,63.5178,131499.0
2022-06-13 11:00:00,66.22,66.55,66.08,66.49,140452.0,63.5082,63.8247,63.3739,63.7672,140452.0
2022-06-13 11:30:00,66.49,66.63,66.35,66.63,94962.0,63.7672,63.9014,63.6329,63.9014,94962.0
2022-06-13 12:00:00,66.61,66.95,66.52,66.85,41265.0,63.8822,64.2083,63.7959,64.1124,41265.0
2022-06-13 12:30:00,66.87,66.97,66.35,66.36,52968.0,64.1316,64.2275,63.6329,63.6425,52968.0
2022-06-13 13:00:00,66.37,66.5,66.33,66.45,45438.0,63.6521,63.7767,63.6137,63.7288,45438.0
2022-06-13 13:30:00,66.45,66.83,66.31,66.57,67527.0,63.7288,64.0932,63.5945,63.8439,67527.0
2022-06-13 14:00:00,66.57,66.65,66.35,66.53,65584.0,63.8439,63.9206,63.6329,63.8055,65584.0
2022-06-13 14:30:00,66.53,67.2,66.42,67.08,145443.0,63.8055,64.4481,63.7,64.333,145443.0
2022-06-13 15:00:00,67.08,67.49,66.94,67.04,398306.0,64.333,64.7262,64.1987,64.2946,398306.0
2022-06-13 15:30:00,67.04,67.53,66.96,67.41,482701.0,64.2946,64.7646,64.2179,64.6495,482701.0
2022-06-14 09:30:00,67.24,68.04,67.23,67.57,113607.0,64.4864,65.2537,64.4769,64.8029,113607.0
2022-06-14 10:00:00,67.59,67.77,66.91,66.98,156975.0,64.8221,64.9947,64.17,64.2371,156975.0
2022-06-14 10:30:00,66.97,67.17,66.6,66.83,144688.0,64.2275,64.4193,63.8727,64.0932,144688.0
2022-06-14 11:00:00,66.8,67.03,66.54,66.74,98305.0,64.0645,64.285,63.8151,64.0069,98305.0
2022-06-14 11:30:00,66.78,66.79,66.01,66.35,106649.0,64.0453,64.0549,63.3068,63.6329,106649.0
2022-06-14 12:00:00,66.31,66.41,66.11,66.25,107646.0,63.5945,63.6904,63.4027,63.537,107646.0
2022-06-14 12:30:00,66.28,66.76,66.22,66.73,67344.0,63.5658,64.0261,63.5082,63.9973,67344.0
2022-06-14 13:00:00,66.75,67.47,66.71,66.9,76962.0,64.0165,64.707,63.9781,64.1604,76962.0
2022-06-14 13:30:00,66.89,66.99,66.54,66.66,129585.0,64.1508,64.2467,63.8151,63.9302,129585.0
2022-06-14 14:00:00,66.67,66.75,66.45,66.53,80879.0,63.9398,64.0165,63.7288,63.8055,80879.0
2022-06-14 14:30:00,66.53,66.56,66.21,66.3,79933.0,63.8055,63.8343,63.4986,63.5849,79933.0
2022-06-14 15:00:00,66.31,66.47,66.09,66.25,75834.0,63.5945,63.748,63.3835,63.537,75834.0
2022-06-14 15:30:00,66.26,66.69,66.26,66.53,230425.0,63.5466,63.959,63.5466,63.8055,230425.0
2022-06-15 09:30:00,67.43,67.89,66.6,66.67,132387.0,64.6687,65.1098,63.8727,63.9398,132387.0
2022-06-15 10:00:00,66.66,66.66,65.99,66.1,80603.0,63.9302,63.9302,63.2876,63.3931,80603.0
2022-06-15 10:30:00,66.13,66.28,65.18,65.38,86112.0,63.4219,63.5658,62.5108,62.7026,86112.0
2022-06-15 11:00:00,65.36,65.36,64.36,64.59,126442.0,62.6834,62.6834,61.7244,61.945,126442.0
2022-06-15 11:30:00,64.56,64.7,64.32,64.53,74965.0,61.9162,62.0505,61.686,61.8874,74965.0
2022-06-15 12:00:00,64.53,64.73,64.36,64.64,70543.0,61.8874,62.0792,61.7244,61.9929,70543.0
2022-06-15 12:30:00,64.61,64.84,64.41,64.47,74507.0,61.9641,62.1847,61.7723,61.8299,74507.0
2022-06-15 13:00:00,64.48,65.24,64.44,65.18,109710.0,61.8395,62.5683,61.8011,62.5108,109710.0
2022-06-15 13:30:00,65.22,65.79,65.2,65.77,154621.0,62.5492,63.0958,62.53,63.0766,154621.0
2022-06-15 14:00:00,65.64,65.78,65.0,65.1,87494.0,62.952,63.0862,62.3382,62.4341,87494.0
2022-06-15 14:30:00,65.14,66.22,64.73,65.62,204034.0,62.4724,63.5082,62.0792,62.9328,204034.0
2022-06-15 15:00:00,65.63,66.41,65.63,66.4,147415.0,62.9424,63.6904,62.9424,63.6808,147415.0
2022-06-15 15:30:00,66.4,66.64,65.98,66.27,506022.0,63.6808,63.911,63.278,63.5562,506022.0
2022-06-16 09:30:00,65.14,65.7,64.91,65.3,86195.0,62.4724,63.0095,62.2519,62.6259,86195.0
2022-06-16 10:00:00,65.25,65.3,64.2,64.49,100528.0,62.5779,62.6259,61.5709,61.8491,100528.0
2022-06-16 10:30:00,64.54,64.6,63.8,63.94,104640.0,61.897,61.9546,61.1873,61.3216,104640.0
2022-06-16 11:00:00,63.93,64.22,63.72,64.02,68120.0,61.312,61.5901,61.1106,61.3983,68120.0
2022-06-16 11:30:00,64.01,64.36,63.92,64.0,111413.0,61.3887,61.7244,61.3024,61.3791,111413.0
2022-06-16 12:00:00,64.0,64.33,63.8,64.33,71502.0,61.3791,61.6956,61.1873,61.6956,71502.0
2022-06-16 12:30:00,64.33,64.46,63.82,63.93,129364.0,61.6956,61.8203,61.2065,61.312,129364.0
2022-06-16 13:00:00,63.95,64.07,63.72,63.88,99515.0,61.3312,61.4463,61.1106,61.264,99515.0
2022-06-16 13:30:00,63.85,63.91,63.5,63.57,129284.0,61.2353,61.2928,60.8996,60.9667,129284.0
2022-06-16 14:00:00,63.57,63.7,63.39,63.56,92776.0,60.9667,61.0914,60.7941,60.9571,92776.0
2022-06-16 14:30:00,63.54,63.62,63.25,63.42,95080.0,60.938,61.0147,60.6598,60.8229,95080.0
2022-06-16 15:00:00,63.4,63.74,63.33,63.54,187765.0,60.8037,61.1298,60.7366,60.938,187765.0
2022-06-16 15:30:00,63.52,63.63,62.91,63.3,624257.0,60.9188,61.0243,60.3338,60.7078,624257.0
2022-06-17 09:30:00,63.15,63.67,62.9,63.34,476667.0,60.5639,61.0626,60.3242,60.7462,476667.0
2022-06-17 10:00:00,63.34,64.54,63.32,64.12,101399.0,60.7462,61.897,60.727,61.4942,101399.0
2022-06-17 10:30:00,64.18,64.26,63.85,64.11,61693.0,61.5518,61.6285,61.2353,61.4846,61693.0
2022-06-17 11:00:00,64.11,64.65,63.84,64.32,40259.0,61.4846,62.0025,61.2257,61.686,40259.0
2022-06-17 11:30:00,64.41,64.48,63.75,63.85,43738.0,61.7723,61.8395,61.1394,61.2353,43738.0
2022-06-17 12:00:00,63.82,64.09,63.63,64.04,35427.0,61.2065,61.4654,61.0243,61.4175,35427.0
2022-06-17 12:30:00,64.05,64.09,63.74,63.88,35300.0,61.4271,61.4654,61.1298,61.264,35300.0
2022-06-17 13:00:00,63.87,64.33,63.87,63.98,41122.0,61.2545,61.6956,61.2545,61.3599,41122.0
2022-06-17 13:30:00,63.99,64.22,63.92,63.97,42951.0,61.3695,61.5901,61.3024,61.3504,42951.0
2022-06-17 14:00:00,63.99,64.21,63.99,64.04,43657.0,61.3695,61.5805,61.3695,61.4175,43657.0
2022-06-17 14:30:00,64.02,64.57,63.87,64.56,175046.0,61.3983,61.9258,61.2545,61.9162,175046.0
2022-06-17 15:00:00,64.54,64.95,64.37,64.92,184997.0,61.897,62.2902,61.734,62.2615,184997.0
2022-06-17 15:30:00,64.94,65.02,64.74,64.91,541989.0,62.2806,62.3574,62.0888,62.2519,541989.0
2022-06-21 09:30:00,65.64,66.77,65.64,66.2,260120.0,62.952,64.0357,62.952,63.489,260120.0
2022-06-21 10:00:00,66.2,66.35,64.99,65.18,215605.0,63.489,63.6329,62.3286,62.5108,215605.0
2022-06-21 10:30:00,65.23,65.65,65.09,65.55,49253.0,62.5588,62.9616,62.4245,62.8657,49253.0
2022-06-21 11:00:00,65.55,65.7,65.41,65.7,121058.0,62.8657,63.0095,62.7314,63.0095,121058.0
2022-06-21 11:30:00,65.73,65.86,65.44,65.5,48587.0,63.0383,63.163,62.7602,62.8177,48587.0
2022-06-21 12:00:00,65.54,65.63,65.46,65.54,36355.0,62.8561,62.9424,62.7793,62.8561,36355.0
2022-06-21 12:30:00,65.52,65.54,65.4,65.5,76474.0,62.8369,62.8561,62.7218,62.8177,76474.0
2022-06-21 13:00:00,65.52,65.72,65.45,65.45,49932.0,62.8369,63.0287,62.7697,62.7697,49932.0
2022-06-21 13:30:00,65.43,65.47,64.99,65.01,52286.0,62.7506,62.7889,62.3286,62.3478,52286.0
2022-06-21 14:00:00,65.01,65.02,64.77,64.84,56125.0,62.3478,62.3574,62.1176,62.1847,56125.0
2022-06-21 14:30:00,64.85,65.05,64.85,65.03,42745.0,62.1943,62.3861,62.1943,62.3669,42745.0
2022-06-21 15:00:00,65.02,65.28,64.96,65.25,83516.0,62.3574,62.6067,62.2998,62.5779,83516.0
2022-06-21 15:30:00,65.27,65.52,65.14,65.47,393804.0,62.5971,62.8369,62.4724,62.7889,393804.0
2022-06-22 09:30:00,64.72,65.49,64.72,65.25,104444.0,62.0696,62.8081,62.0696,62.5779,104444.0
2022-06-22 10:00:00,65.25,66.08,65.04,66.0,239358.0,62.5779,63.3739,62.3765,63.2972,239358.0
2022-06-22 10:30:00,66.01,66.04,65.32,65.33,166741.0,63.3068,63.3356,62.6451,62.6547,166741.0
2022-06-22 11:00:00,65.33,65.49,65.21,65.47,285639.0,62.6547,62.8081,62.5396,62.7889,285639.0
2022-06-22 11:30:00,65.44,65.77,65.32,65.34,115758.0,62.7602,63.0766,62.6451,62.6643,115758.0
2022-06-22 12:00:00,65.37,65.51,65.23,65.37,81771.0,62.693,62.8273,62.5588,62.693,81771.0
2022-06-22 12:30:00,65.39,65.57,65.28,65.44,66581.0,62.7122,62.8848,62.6067,62.7602,66581.0
2022-06-22 13:00:00,65.42,65.66,65.35,65.63,49088.0,62.741,62.9711,62.6738,62.9424,49088.0
2022-06-22 13:30:00,65.63,65.67,65.45,65.46,49838.0,62.9424,62.9807,62.7697,62.7793,49838.0
2022-06-22 14:00:00,65.47,65.49,65.26,65.35,140476.0,62.7889,62.8081,62.5875,62.6738,140476.0
2022-06-22 14:30:00,65.33,65.52,65.16,65.52,139017.0,62.6547,62.8369,62.4916,62.8369,139017.0
2022-06-22 15:00:00,65.54,65.9,65.5,65.72,175217.0,62.8561,63.2013,62.8177,63.0287,175217.0
2022-06-22 15:30:00,65.71,65.86,65.29,65.41,342674.0,63.0191,63.163,62.6163,62.7314,342674.0
2022-06-23 09:30:00,65.13,65.68,64.87,65.1,76004.0,62.4629,62.9903,62.2135,62.4341,76004.0
2022-06-23 10:00:00,65.1,65.1,64.57,64.81,89629.0,62.4341,62.4341,61.9258,62.156,89629.0
2022-06-23 10:30:00,64.85,64.86,64.45,64.8,47126.0,62.1943,62.2039,61.8107,62.1464,47126.0
2022-06-23 11:00:00,64.79,65.02,64.55,64.56,51671.0,62.1368,62.3574,61.9066,61.9162,51671.0
2022-06-23 11:30:00,64.58,64.68,64.35,64.62,60792.0,61.9354,62.0313,61.7148,61.9737,60792.0
2022-06-23 12:00:00,64.55,64.68,64.25,64.61,72294.0,61.9066,62.0313,61.6189,61.9641,72294.0
2022-06-23 12:30:00,64.63,64.99,64.61,64.94,43292.0,61.9833,62.3286,61.9641,62.2806,43292.0
2022-06-23 13:00:00,64.9,65.29,64.86,65.16,46728.0,62.2423,62.6163,62.2039,62.4916,46728.0
2022-06-23 13:30:00,65.14,65.34,65.14,65.26,56640.0,62.4724,62.6643,62.4724,62.5875,56640.0
2022-06-23 14:00:00,65.28,65.32,65.0,65.16,46431.0,62.6067,62.6451,62.3382,62.4916,46431.0
2022-06-23 14:30:00,65.17,65.39,65.12,65.34,49751.0,62.5012,62.7122,62.4533,62.6643,49751.0
2022-06-23 15:00:00,65.33,65.41,65.25,65.34,71938.0,62.6547,62.7314,62.5779,62.6643,71938.0
2022-06-23 15:30:00,65.34,65.94,65.34,65.72,295735.0,62.6643,63.2397,62.6643,63.0287,295735.0
2022-06-24 09:30:00,66.11,68.0,66.11,67.91,109500.0,63.4027,65.2153,63.4027,65.129,109500.0
2022-06-24 10:00:00,68.0,68.49,67.89,68.38,88061.0,65.2153,65.6853,65.1098,65.5798,88061.0
2022-06-24 10:30:00,68.35,69.97,68.32,69.97,455997.0,65.551,67.1046,65.5222,67.1046,455997.0
2022-06-24 11:00:00,69.97,70.32,69.88,70.29,234682.0,67.1046,67.4403,67.0183,67.4115,234682.0
2022-06-24 11:30:00,70.29,70.55,69.97,70.32,92867.0,67.4115,67.6609,67.1046,67.4403,92867.0
2022-06-24 12:00:00,70.33,70.39,69.93,69.95,99464.0,67.4499,67.5074,67.0663,67.0855,99464.0
2022-06-24 12:30:00,69.95,70.05,69.45,69.51,68210.0,67.0855,67.1814,66.6059,66.6635,68210.0
2022-06-24 13:00:00,69.48,69.91,69.47,69.84,63230.0,66.6347,67.0471,66.6251,66.98,63230.0
2022-06-24 13:30:00,69.84,70.0,69.74,69.94,63000.0,66.98,67.1334,66.8841,67.0759,63000.0
2022-06-24 14:00:00,69.95,70.11,69.9,70.09,63467.0,67.0855,67.2389,67.0375,67.2197,63467.0
2022-06-24 14:30:00,70.09,70.68,70.02,70.68,113759.0,67.2197,67.7856,67.1526,67.7856,113759.0
2022-06-24 15:00:00,70.66,70.91,70.62,70.89,445098.0,67.7664,68.0062,67.728,67.987,445098.0
2022-06-24 15:30:00,70.89,71.66,70.8,71.6,899454.0,67.987,68.7254,67.9007,68.6679,899454.0
2022-06-27 09:30:00,71.47,72.25,70.66,71.07,232299.0,68.5432,69.2913,67.7664,68.1596,232299.0
2022-06-27 10:00:00,71.13,71.16,70.66,71.0,260631.0,68.2171,68.2459,67.7664,68.0925,260631.0
2022-06-27 10:30:00,70.96,71.24,70.93,71.0,143709.0,68.0541,68.3226,68.0253,68.0925,143709.0
2022-06-27 11:00:00,71.0,71.23,70.97,71.09,116624.0,68.0925,68.313,68.0637,68.1788,116624.0
2022-06-27 11:30:00,71.09,71.22,70.97,71.08,69676.0,68.1788,68.3035,68.0637,68.1692,69676.0
2022-06-27 12:00:00,71.1,71.16,70.63,70.84,71898.0,68.1884,68.2459,67.7376,67.939,71898.0
2022-06-27 12:30:00,70.84,70.99,70.72,70.98,80672.0,67.939,68.0829,67.8239,68.0733,80672.0
2022-06-27 13:00:00,70.98,71.19,70.9,71.12,104117.0,68.0733,68.2747,67.9966,68.2076,104117.0
2022-06-27 13:30:00,71.11,71.52,71.06,71.52,161544.0,68.198,68.5912,68.15,68.5912,161544.0
2022-06-27 14:00:00,71.52,71.6,71.37,71.59,117350.0,68.5912,68.6679,68.4473,68.6583,117350.0
2022-06-27 14:30:00,71.59,72.01,71.59,71.93,218974.0,68.6583,69.0611,68.6583,68.9844,218974.0
2022-06-27 15:00:00,71.92,72.06,71.67,71.73,229469.0,68.9748,69.1091,68.735,68.7926,229469.0
2022-06-27 15:30:00,71.74,71.82,70.89,71.02,338225.0,68.8022,68.8789,67.987,68.1116,338225.0
2022-06-28 09:30:00,70.95,71.62,70.87,71.07,60242.0,68.0445,68.6871,67.9678,68.1596,60242.0
2022-06-28 10:00:00,71.04,71.08,70.53,70.62,57805.0,68.1308,68.1692,67.6417,67.728,57805.0
2022-06-28 10:30:00,70.59,70.62,70.16,70.4,41645.0,67.6993,67.728,67.2869,67.517,41645.0
2022-06-28 11:00:00,70.36,70.66,70.29,70.5,56032.0,67.4787,67.7664,67.4115,67.6129,56032.0
2022-06-28 11:30:00,70.52,71.08,70.52,70.86,259267.0,67.6321,68.1692,67.6321,67.9582,259267.0
2022-06-28 12:00:00,70.86,70.94,70.02,70.39,69142.0,67.9582,68.0349,67.1526,67.5074,69142.0
2022-06-28 12:30:00,70.39,70.82,70.17,70.79,66016.0,67.5074,67.9198,67.2965,67.8911,66016.0
2022-06-28 13:00:00,70.77,70.79,70.16,70.38,69447.0,67.8719,67.8911,67.2869,67.4979,69447.0
2022-06-28 13:30:00,70.38,70.39,70.09,70.19,64057.0,67.4979,67.5074,67.2197,67.3156,64057.0
2022-06-28 14:00:00,70.16,70.29,69.73,69.86,109015.0,67.2869,67.4115,66.8745,66.9992,109015.0
2022-06-28 14:30:00,69.84,69.94,69.49,69.93,78024.0,66.98,67.0759,66.6443,67.0663,78024.0
2022-06-28 15:00:00,69.92,70.21,69.77,70.06,209223.0,67.0567,67.3348,66.9128,67.191,209223.0
2022-06-28 15:30:00,70.02,70.07,69.89,69.95,314014.0,67.1526,67.2006,67.0279,67.0855,314014.0
2022-06-29 09:30:00,70.19,70.19,69.1,69.44,68133.0,67.3156,67.3156,66.2703,66.5964,68133.0
2022-06-29 10:00:00,69.44,69.5,68.63,68.69,83489.0,66.5964,66.6539,65.8195,65.8771,83489.0
2022-06-29 10:30:00,68.72,69.24,68.44,68.89,55063.0,65.9058,66.4045,65.6373,66.0689,55063.0
2022-06-29 11:00:00,68.9,68.9,68.49,68.8,51270.0,66.0785,66.0785,65.6853,65.9826,51270.0
2022-06-29 11:30:00,68.75,68.99,68.53,68.62,36793.0,65.9346,66.1648,65.7236,65.8099,36793.0
2022-06-29 12:00:00,68.64,68.72,68.5,68.62,30395.0,65.8291,65.9058,65.6948,65.8099,30395.0
2022-06-29 12:30:00,68.6,68.89,68.52,68.74,41763.0,65.7908,66.0689,65.714,65.925,41763.0
2022-06-29 13:00:00,68.72,68.78,68.45,68.61,30118.0,65.9058,65.9634,65.6469,65.8003,30118.0
2022-06-29 13:30:00,68.56,68.62,68.4,68.55,27131.0,65.7524,65.8099,65.5989,65.7428,27131.0
2022-06-29 14:00:00,68.55,68.97,68.45,68.64,68472.0,65.7428,66.1456,65.6469,65.8291,68472.0
2022-06-29 14:30:00,68.63,68.65,68.2,68.28,31911.0,65.8195,65.8387,65.4071,65.4839,31911.0
2022-06-29 15:00:00,68.3,68.51,68.13,68.5,48239.0,65.503,65.7044,65.34,65.6948,48239.0
2022-06-29 15:30:00,68.48,68.48,68.18,68.34,190066.0,65.6757,65.6757,65.388,65.5414,190066.0
2022-06-30 09:30:00,67.5,67.86,67.31,67.63,74837.0,64.7358,65.0811,64.5536,64.8605,74837.0
2022-06-30 10:00:00,67.59,67.78,67.35,67.68,52009.0,64.8221,65.0043,64.5919,64.9084,52009.0
2022-06-30 10:30:00,67.73,68.08,67.64,68.0,114930.0,64.9564,65.292,64.8701,65.2153,114930.0
2022-06-30 11:00:00,67.97,68.2,67.87,68.08,25170.0,65.1866,65.4071,65.0906,65.292,25170.0
2022-06-30 11:30:00,68.08,68.17,67.96,68.1,27223.0,65.292,65.3784,65.177,65.3112,27223.0
2022-06-30 12:00:00,68.09,68.22,67.86,68.13,28015.0,65.3016,65.4263,65.0811,65.34,28015.0
2022-06-30 12:30:00,68.19,68.26,67.8,67.95,75541.0,65.3975,65.4647,65.0235,65.1674,75541.0
2022-06-30 13:00:00,67.93,68.06,67.6,67.98,44980.0,65.1482,65.2729,64.8317,65.1961,44980.0
2022-06-30 13:30:00,68.0,68.64,67.99,68.64,47324.0,65.2153,65.8291,65.2057,65.8291,47324.0
2022-06-30 14:00:00,68.67,69.38,68.65,69.37,249208.0,65.8579,66.5388,65.8387,66.5292,249208.0
2022-06-30 14:30:00,69.38,69.56,68.74,68.74,224092.0,66.5388,66.7114,65.925,65.925,224092.0
2022-06-30 15:00:00,68.78,68.78,68.27,68.48,68877.0,65.9634,65.9634,65.4743,65.6757,68877.0
2022-06-30 15:30:00,68.47,68.8,68.27,68.77,307346.0,65.6661,65.9826,65.4743,65.9538,307346.0
2022-07-01 09:30:00,68.48,70.36,68.31,70.05,140880.0,65.6757,67.4787,65.5126,67.1814,140880.0
2022-07-01 10:00:00,70.01,70.25,69.41,69.72,112305.0,67.143,67.3732,66.5676,66.8649,112305.0
2022-07-01 10:30:00,69.69,70.01,69.39,69.87,90626.0,66.8361,67.143,66.5484,67.0087,90626.0
2022-07-01 11:00:00,69.84,71.04,69.81,70.57,111897.0,66.98,68.1308,66.9512,67.6801,111897.0
2022-07-01 11:30:00,70.6,71.0,70.51,70.92,111457.0,67.7088,68.0925,67.6225,68.0157,111457.0
2022-07-01 12:00:00,70.94,71.11,70.77,70.93,128985.0,68.0349,68.198,67.8719,68.0253,128985.0
2022-07-01 12:30:00,70.94,70.96,70.24,70.39,64641.0,68.0349,68.0541,67.3636,67.5074,64641.0
2022-07-01 13:00:00,70.45,70.74,70.31,70.5,60228.0,67.565,67.8431,67.4307,67.6129,60228.0
2022-07-01 13:30:00,70.5,70.99,70.5,70.89,76416.0,67.6129,68.0829,67.6129,67.987,76416.0
2022-07-01 14:00:00,70.89,71.11,70.74,70.83,90794.0,67.987,68.198,67.8431,67.9294,90794.0
2022-07-01 14:30:00,70.88,71.39,70.86,71.35,78155.0,67.9774,68.4665,67.9582,68.4281,78155.0
2022-07-01 15:00:00,71.36,71.4,71.03,71.23,122316.0,68.4377,68.4761,68.1212,68.313,122316.0
2022-07-01 15:30:00,71.23,71.53,70.81,70.93,1361915.0,68.313,68.6008,67.9102,68.0253,1361915.0
2022-07-05 09:30:00,69.98,70.21,68.48,68.84,67402.0,67.1142,67.3348,65.6757,66.0209,67402.0
2022-07-05 10:00:00,68.81,68.81,67.8,68.18,93831.0,65.9922,65.9922,65.0235,65.388,93831.0
2022-07-05 10:30:00,68.14,68.43,67.48,67.65,94606.0,65.3496,65.6277,64.7166,64.8797,94606.0
2022-07-05 11:00:00,67.65,68.21,67.51,68.09,56826.0,64.8797,65.4167,64.7454,65.3016,56826.0
2022-07-05 11:30:00,68.04,68.61,67.71,68.6,93161.0,65.2537,65.8003,64.9372,65.7908,93161.0
2022-07-05 12:00:00,68.61,68.72,68.41,68.69,55725.0,65.8003,65.9058,65.6085,65.8771,55725.0
2022-07-05 12:30:00,68.72,68.8,68.49,68.63,55117.0,65.9058,65.9826,65.6853,65.8195,55117.0
2022-07-05 13:00:00,68.63,68.83,68.49,68.5,40748.0,65.8195,66.0113,65.6853,65.6948,40748.0
2022-07-05 13:30:00,68.54,68.99,68.46,68.95,106385.0,65.7332,66.1648,65.6565,66.1264,106385.0
2022-07-05 14:00:00,68.98,69.43,68.94,69.25,66543.0,66.1552,66.5868,66.1168,66.4141,66543.0
2022-07-05 14:30:00,69.28,69.96,69.27,69.94,277578.0,66.4429,67.0951,66.4333,67.0759,277578.0
2022-07-05 15:00:00,69.92,70.1,69.75,69.95,67771.0,67.0567,67.2293,66.8937,67.0855,67771.0
2022-07-05 15:30:00,69.95,70.05,69.65,70.04,252039.0,67.0855,67.1814,66.7978,67.1718,252039.0
2022-07-06 09:30:00,70.11,71.26,70.05,70.98,126256.0,67.2389,68.3418,67.1814,68.0733,126256.0
2022-07-06 10:00:00,70.98,71.34,70.78,71.12,127554.0,68.0733,68.4185,67.8815,68.2076,127554.0
2022-07-06 10:30:00,71.16,71.29,70.94,71.01,54846.0,68.2459,68.3706,68.0349,68.1021,54846.0
2022-07-06 11:00:00,71.0,71.02,70.31,70.42,50417.0,68.0925,68.1116,67.4307,67.5362,50417.0
2022-07-06 11:30:00,70.43,70.75,70.17,70.64,38504.0,67.5458,67.8527,67.2965,67.7472,38504.0
2022-07-06 12:00:00,70.65,70.66,70.41,70.58,25639.0,67.7568,67.7664,67.5266,67.6897,25639.0
2022-07-06 12:30:00,70.6,70.62,70.39,70.6,25232.0,67.7088,67.728,67.5074,67.7088,25232.0
2022-07-06 13:00:00,70.65,70.85,70.64,70.81,40892.0,67.7568,67.9486,67.7472,67.9102,40892.0
2022-07-06 13:30:00,70.81,70.97,70.71,70.75,83958.0,67.9102,68.0637,67.8143,67.8527,83958.0
2022-07-06 14:00:00,70.73,71.07,70.68,71.02,61066.0,67.8335,68.1596,67.7856,68.1116,61066.0
2022-07-06 14:30:00,71.08,71.34,70.97,71.16,60081.0,68.1692,68.4185,68.0637,68.2459,60081.0
2022-07-06 15:00:00,71.17,71.47,70.99,71.39,95732.0,68.2555,68.5432,68.0829,68.4665,95732.0
2022-07-06 15:30:00,71.37,71.53,70.98,71.45,450704.0,68.4473,68.6008,68.0733,68.524,450704.0
2022-07-07 09:30:00,71.96,72.42,71.09,71.52,165118.0,69.0132,69.4543,68.1788,68.5912,165118.0
2022-07-07 10:00:00,71.5,71.56,71.03,71.43,65826.0,68.572,68.6295,68.1212,68.5049,65826.0
2022-07-07 10:30:00,71.44,71.59,71.22,71.49,56764.0,68.5144,68.6583,68.3035,68.5624,56764.0
2022-07-07 11:00:00,71.5,71.56,71.18,71.23,63720.0,68.572,68.6295,68.2651,68.313,63720.0
2022-07-07 11:30:00,71.23,71.37,71.2,71.32,35684.0,68.313,68.4473,68.2843,68.3994,35684.0
2022-07-07 12:00:00,71.31,71.58,71.24,71.49,30981.0,68.3898,68.6487,68.3226,68.5624,30981.0
2022-07-07 12:30:00,71.49,71.65,71.45,71.5,25132.0,68.5624,68.7159,68.524,68.572,25132.0
2022-07-07 13:00:00,71.48,71.49,71.17,71.19,34785.0,68.5528,68.5624,68.2555,68.2747,34785.0
2022-07-07 13:30:00,71.16,71.25,70.93,70.93,36019.0,68.2459,68.3322,68.0253,68.0253,36019.0
2022-07-07 14:00:00,70.95,71.01,70.87,70.88,30590.0,68.0445,68.1021,67.9678,67.9774,30590.0
2022-07-07 14:30:00,70.87,70.88,70.53,70.56,50893.0,67.9678,67.9774,67.6417,67.6705,50893.0
2022-07-07 15:00:00,70.56,70.66,70.48,70.58,48142.0,67.6705,67.7664,67.5938,67.6897,48142.0
2022-07-07 15:30:00,70.57,70.7,70.34,70.41,205852.0,67.6801,67.8048,67.4595,67.5266,205852.0
2022-07-08 09:30:00,69.95,70.03,68.0,68.27,132938.0,67.0855,67.1622,65.2153,65.4743,132938.0
2022-07-08 10:00:00,68.29,68.87,67.92,68.8,66828.0,65.4934,66.0497,65.1386,65.9826,66828.0
2022-07-08 10:30:00,68.8,69.28,68.74,69.22,76216.0,65.9826,66.4429,65.925,66.3854,76216.0
2022-07-08 11:00:00,69.2,69.55,69.12,69.24,40553.0,66.3662,66.7018,66.2895,66.4045,40553.0
2022-07-08 11:30:00,69.23,69.49,69.2,69.45,31172.0,66.395,66.6443,66.3662,66.6059,31172.0
2022-07-08 12:00:00,69.47,69.47,69.27,69.36,33706.0,66.6251,66.6251,66.4333,66.5196,33706.0
2022-07-08 12:30:00,69.41,69.41,68.98,68.98,30238.0,66.5676,66.5676,66.1552,66.1552,30238.0
2022-07-08 13:00:00,69.0,69.14,68.81,69.04,32543.0,66.1744,66.3086,65.9922,66.2127,32543.0
2022-07-08 13:30:00,69.06,69.14,68.89,69.01,29717.0,66.2319,66.3086,66.0689,66.184,29717.0
2022-07-08 14:00:00,69.0,69.1,68.91,69.1,28073.0,66.1744,66.2703,66.0881,66.2703,28073.0
2022-07-08 14:30:00,69.1,69.31,69.04,69.12,27447.0,66.2703,66.4717,66.2127,66.2895,27447.0
2022-07-08 15:00:00,69.13,69.23,68.85,68.9,48742.0,66.299,66.395,66.0305,66.0785,48742.0
2022-07-08 15:30:00,68.93,68.93,68.59,68.64,136695.0,66.1072,66.1072,65.7812,65.8291,136695.0
2022-07-11 09:30:00,68.31,68.8,68.14,68.61,45263.0,65.5126,65.9826,65.3496,65.8003,45263.0
2022-07-11 10:00:00,68.57,68.86,68.4,68.57,23068.0,65.762,66.0401,65.5989,65.762,23068.0
2022-07-11 10:30:00,68.58,68.95,68.47,68.73,49157.0,65.7716,66.1264,65.6661,65.9154,49157.0
2022-07-11 11:00:00,68.72,68.72,68.45,68.57,18633.0,65.9058,65.9058,65.6469,65.762,18633.0
2022-07-11 11:30:00,68.54,68.58,68.3,68.39,28381.0,65.7332,65.7716,65.503,65.5894,28381.0
2022-07-11 12:00:00,68.4,68.43,68.2,68.37,21717.0,65.5989,65.6277,65.4071,65.5702,21717.0
2022-07-11 12:30:00,68.32,68.42,68.24,68.33,19589.0,65.5222,65.6181,65.4455,65.5318,19589.0
2022-07-11 13:00:00,68.33,68.56,68.3,68.56,19119.0,65.5318,65.7524,65.503,65.7524,19119.0
2022-07-11 13:30:00,68.55,68.64,68.51,68.57,17665.0,65.7428,65.8291,65.7044,65.762,17665.0
2022-07-11 14:00:00,68.53,68.53,68.29,68.39,30300.0,65.7236,65.7236,65.4934,65.5894,30300.0
2022-07-11 14:30:00,68.37,68.5,68.27,68.28,19742.0,65.5702,65.6948,65.4743,65.4839,19742.0
2022-07-11 15:00:00,68.26,68.27,68.07,68.2,24641.0,65.4647,65.4743,65.2825,65.4071,24641.0
2022-07-11 15:30:00,68.22,68.45,68.16,68.44,107602.0,65.4263,65.6469,65.3688,65.6373,107602.0
2022-07-12 09:30:00,68.25,68.93,67.9,68.6,63911.0,65.4551,66.1072,65.1194,65.7908,63911.0
2022-07-12 10:00:00,68.63,68.85,68.3,68.51,47543.0,65.8195,66.0305,65.503,65.7044,47543.0
2022-07-12 10:30:00,68.57,69.02,68.56,68.74,80766.0,65.762,66.1936,65.7524,65.925,80766.0
2022-07-12 11:00:00,68.7,68.9,68.52,68.76,43087.0,65.8867,66.0785,65.714,65.9442,43087.0
2022-07-12 11:30:00,68.77,68.88,68.73,68.82,25952.0,65.9538,66.0593,65.9154,66.0017,25952.0
2022-07-12 12:00:00,68.85,68.85,68.52,68.81,61083.0,66.0305,66.0305,65.714,65.9922,61083.0
2022-07-12 12:30:00,68.77,68.94,68.62,68.94,39797.0,65.9538,66.1168,65.8099,66.1168,39797.0
2022-07-12 13:00:00,68.93,69.02,68.69,68.98,50067.0,66.1072,66.1936,65.8771,66.1552,50067.0
2022-07-12 13:30:00,68.97,69.02,68.74,68.75,52429.0,66.1456,66.1936,65.925,65.9346,52429.0
2022-07-12 14:00:00,68.77,68.77,68.49,68.5,19728.0,65.9538,65.9538,65.6853,65.6948,19728.0
2022-07-12 14:30:00,68.51,68.79,68.48,68.51,84871.0,65.7044,65.973,65.6757,65.7044,84871.0
2022-07-12 15:00:00,68.49,68.49,67.72,67.77,67803.0,65.6853,65.6853,64.9468,64.9947,67803.0
2022-07-12 15:30:00,67.77,67.89,67.48,67.73,377219.0,64.9947,65.1098,64.7166,64.9564,377219.0
2022-07-13 09:30:00,66.87,67.55,66.5,67.13,147770.0,64.1316,64.7837,63.7767,64.3809,147770.0
2022-07-13 10:00:00,67.1,67.2,66.79,67.09,168160.0,64.3522,64.4481,64.0549,64.3426,168160.0
2022-07-13 10:30:00,67.09,67.69,67.03,67.67,120588.0,64.3426,64.918,64.285,64.8988,120588.0
2022-07-13 11:00:00,67.66,67.77,67.3,67.44,116044.0,64.8892,64.9947,64.544,64.6783,116044.0
2022-07-13 11:30:00,67.44,67.61,67.24,67.49,74990.0,64.6783,64.8413,64.4864,64.7262,74990.0
2022-07-13 12:00:00,67.5,67.85,67.45,67.69,36517.0,64.7358,65.0715,64.6878,64.918,36517.0
2022-07-13 12:30:00,67.69,68.09,67.62,67.89,41211.0,64.918,65.3016,64.8509,65.1098,41211.0
2022-07-13 13:00:00,67.9,68.06,67.69,67.9,39762.0,65.1194,65.2729,64.918,65.1194,39762.0
2022-07-13 13:30:00,67.89,68.17,67.81,67.95,67543.0,65.1098,65.3784,65.0331,65.1674,67543.0
2022-07-13 14:00:00,67.95,67.95,67.47,67.64,47931.0,65.1674,65.1674,64.707,64.8701,47931.0
2022-07-13 14:30:00,67.64,67.94,67.64,67.87,64434.0,64.8701,65.1578,64.8701,65.0906,64434.0
2022-07-13 15:00:00,67.85,67.85,67.55,67.58,85790.0,65.0715,65.0715,64.7837,64.8125,85790.0
2022-07-13 15:30:00,67.58,67.71,67.48,67.62,423309.0,64.8125,64.9372,64.7166,64.8509,423309.0
2022-07-14 09:30:00,66.57,66.94,65.73,65.82,73938.0,63.8439,64.1987,63.0383,63.1246,73938.0
2022-07-14 10:00:00,65.82,65.91,65.41,65.67,94292.0,63.1246,63.2109,62.7314,62.9807,94292.0
2022-07-14 10:30:00,65.69,65.76,65.38,65.47,86804.0,62.9999,63.0671,62.7026,62.7889,86804.0
2022-07-14 11:00:00,65.51,65.75,65.49,65.69,69077.0,62.8273,63.0575,62.8081,62.9999,69077.0
2022-07-14 11:30:00,65.69,66.14,65.55,66.12,81755.0,62.9999,63.4315,62.8657,63.4123,81755.0
2022-07-14 12:00:00,66.12,66.33,65.79,65.8,71528.0,63.4123,63.6137,63.0958,63.1054,71528.0
2022-07-14 12:30:00,65.8,65.89,65.58,65.62,60109.0,63.1054,63.1917,62.8944,62.9328,60109.0
2022-07-14 13:00:00,65.64,66.04,65.49,65.96,69183.0,62.952,63.3356,62.8081,63.2589,69183.0
2022-07-14 13:30:00,65.97,66.04,65.68,65.96,53252.0,63.2685,63.3356,62.9903,63.2589,53252.0
2022-07-14 14:00:00,65.96,66.55,65.96,66.52,58064.0,63.2589,63.8247,63.2589,63.7959,58064.0
2022-07-14 14:30:00,66.51,66.59,66.33,66.48,42844.0,63.7863,63.8631,63.6137,63.7576,42844.0
2022-07-14 15:00:00,66.5,66.55,66.35,66.52,36766.0,63.7767,63.8247,63.6329,63.7959,36766.0
2022-07-14 15:30:00,66.51,66.77,66.49,66.68,129556.0,63.7863,64.0357,63.7672,63.9494,129556.0
2022-07-15 09:30:00,67.93,68.02,67.14,67.37,95403.0,65.1482,65.2345,64.3905,64.6111,95403.0
2022-07-15 10:00:00,67.41,67.65,66.94,67.09,78057.0,64.6495,64.8797,64.1987,64.3426,78057.0
2022-07-15 10:30:00,67.12,67.35,66.52,67.31,84402.0,64.3714,64.5919,63.7959,64.5536,84402.0
2022-07-15 11:00:00,67.31,67.32,66.78,66.96,78375.0,64.5536,64.5632,64.0453,64.2179,78375.0
2022-07-15 11:30:00,66.97,67.0,66.53,66.78,99912.0,64.2275,64.2563,63.8055,64.0453,99912.0
2022-07-15 12:00:00,66.78,66.9,66.68,66.73,60078.0,64.0453,64.1604,63.9494,63.9973,60078.0
2022-07-15 12:30:00,66.73,66.78,66.56,66.66,35583.0,63.9973,64.0453,63.8343,63.9302,35583.0
2022-07-15 13:00:00,66.66,66.77,66.48,66.53,50317.0,63.9302,64.0357,63.7576,63.8055,50317.0
2022-07-15 13:30:00,66.52,66.54,66.1,66.13,54733.0,63.7959,63.8151,63.3931,63.4219,54733.0
2022-07-15 14:00:00,66.14,66.21,65.99,66.03,63342.0,63.4315,63.4986,63.2876,63.326,63342.0
2022-07-15 14:30:00,66.05,66.27,65.99,66.06,63627.0,63.3452,63.5562,63.2876,63.3548,63627.0
2022-07-15 15:00:00,66.03,66.39,66.02,66.28,70205.0,63.326,63.6713,63.3164,63.5658,70205.0
2022-07-15 15:30:00,66.25,66.51,66.13,66.48,308156.0,63.537,63.7863,63.4219,63.7576,308156.0
2022-07-18 09:30:00,66.81,67.64,66.81,67.28,112284.0,64.0741,64.8701,64.0741,64.5248,112284.0
2022-07-18 10:00:00,67.36,67.79,67.27,67.44,74127.0,64.6015,65.0139,64.5152,64.6783,74127.0
2022-07-18 10:30:00,67.47,67.63,67.39,67.57,60047.0,64.707,64.8605,64.6303,64.8029,60047.0
2022-07-18 11:00:00,67.55,67.75,67.29,67.34,36516.0,64.7837,64.9756,64.5344,64.5823,36516.0
2022-07-18 11:30:00,67.31,67.62,67.3,67.53,30727.0,64.5536,64.8509,64.544,64.7646,30727.0
2022-07-18 12:00:00,67.51,67.55,67.42,67.46,20121.0,64.7454,64.7837,64.6591,64.6974,20121.0
2022-07-18 12:30:00,67.46,67.7,67.41,67.46,78939.0,64.6974,64.9276,64.6495,64.6974,78939.0
2022-07-18 13:00:00,67.45,67.6,67.32,67.45,48740.0,64.6878,64.8317,64.5632,64.6878,48740.0
2022-07-18 13:30:00,67.43,67.78,67.34,67.7,45708.0,64.6687,65.0043,64.5823,64.9276,45708.0
2022-07-18 14:00:00,67.65,67.73,67.51,67.61,18996.0,64.8797,64.9564,64.7454,64.8413,18996.0
2022-07-18 14:30:00,67.59,67.63,67.12,67.14,23993.0,64.8221,64.8605,64.3714,64.3905,23993.0
2022-07-18 15:00:00,67.13,67.42,67.12,67.2,46768.0,64.3809,64.6591,64.3714,64.4481,46768.0
2022-07-18 15:30:00,67.2,67.22,66.75,67.05,195209.0,64.4481,64.4673,64.0165,64.3042,195209.0
2022-07-19 09:30:00,67.54,68.16,67.42,68.07,66159.0,64.7742,65.3688,64.6591,65.2825,66159.0
2022-07-19 10:00:00,68.07,68.92,68.03,68.92,49945.0,65.2825,66.0976,65.2441,66.0976,49945.0
2022-07-19 10:30:00,68.96,68.97,68.59,68.9,33492.0,66.136,66.1456,65.7812,66.0785,33492.0
2022-07-19 11:00:00,68.92,69.41,68.9,69.36,41717.0,66.0976,66.5676,66.0785,66.5196,41717.0
2022-07-19 11:30:00,69.46,69.54,69.19,69.37,17892.0,66.6155,66.6923,66.3566,66.5292,17892.0
2022-07-19 12:00:00,69.35,69.7,69.34,69.69,54352.0,66.51,66.8457,66.5004,66.8361,54352.0
2022-07-19 12:30:00,69.68,69.78,69.41,69.56,38661.0,66.8265,66.9224,66.5676,66.7114,38661.0
2022-07-19 13:00:00,69.56,69.73,69.56,69.71,24036.0,66.7114,66.8745,66.7114,66.8553,24036.0
2022-07-19 13:30:00,69.71,69.86,69.62,69.81,39300.0,66.8553,66.9992,66.769,66.9512,39300.0
2022-07-19 14:00:00,69.85,70.05,69.82,70.01,28512.0,66.9896,67.1814,66.9608,67.143,28512.0
2022-07-19 14:30:00,70.02,70.04,69.84,70.01,27475.0,67.1526,67.1718,66.98,67.143,27475.0
2022-07-19 15:00:00,70.01,70.26,69.89,70.15,68058.0,67.143,67.3828,67.0279,67.2773,68058.0
2022-07-19 15:30:00,70.16,70.21,69.87,69.97,182051.0,67.2869,67.3348,67.0087,67.1046,182051.0
2022-07-20 09:30:00,69.75,70.78,69.56,70.19,100319.0,66.8937,67.8815,66.7114,67.3156,100319.0
2022-07-20 10:00:00,70.2,70.85,70.09,70.55,53628.0,67.3252,67.9486,67.2197,67.6609,53628.0
2022-07-20 10:30:00,70.57,70.79,70.45,70.68,38002.0,67.6801,67.8911,67.565,67.7856,38002.0
2022-07-20 11:00:00,70.67,70.89,70.45,70.55,32536.0,67.776,67.987,67.565,67.6609,32536.0
2022-07-20 11:30:00,70.53,70.77,70.49,70.65,20371.0,67.6417,67.8719,67.6034,67.7568,20371.0
2022-07-20 12:00:00,70.65,70.65,70.28,70.3,21028.0,67.7568,67.7568,67.402,67.4211,21028.0
2022-07-20 12:30:00,70.31,70.41,69.85,69.95,22580.0,67.4307,67.5266,66.9896,67.0855,22580.0
2022-07-20 13:00:00,69.92,70.23,69.78,70.21,30142.0,67.0567,67.354,66.9224,67.3348,30142.0
2022-07-20 13:30:00,70.25,70.38,69.78,69.84,28067.0,67.3732,67.4979,66.9224,66.98,28067.0
2022-07-20 14:00:00,69.85,70.37,69.85,70.35,58259.0,66.9896,67.4883,66.9896,67.4691,58259.0
2022-07-20 14:30:00,70.34,70.6,70.3,70.55,78108.0,67.4595,67.7088,67.4211,67.6609,78108.0
2022-07-20 15:00:00,70.56,70.93,70.54,70.9,51135.0,67.6705,68.0253,67.6513,67.9966,51135.0
2022-07-20 15:30:00,70.9,70.98,70.72,70.76,147542.0,67.9966,68.0733,67.8239,67.8623,147542.0
2022-07-21 09:30:00,69.72,71.46,69.72,71.12,435242.0,66.8649,68.5336,66.8649,68.2076,435242.0
2022-07-21 10:00:00,71.15,71.74,71.08,71.44,110585.0,68.2363,68.8022,68.1692,68.5144,110585.0
2022-07-21 10:30:00,71.46,71.53,70.79,71.01,387761.0,68.5336,68.6008,67.8911,68.1021,387761.0
2022-07-21 11:00:00,71.0,71.66,70.94,71.66,79122.0,68.0925,68.7254,68.0349,68.7254,79122.0
2022-07-21 11:30:00,71.72,71.82,70.92,70.96,110349.0,68.783,68.8789,68.0157,68.0541,110349.0
2022-07-21 12:00:00,70.97,71.38,70.97,71.38,87260.0,68.0637,68.4569,68.0637,68.4569,87260.0
2022-07-21 12:30:00,71.43,71.78,71.06,71.09,122976.0,68.5049,68.8405,68.15,68.1788,122976.0
2022-07-21 13:00:00,71.11,71.74,71.07,71.73,65056.0,68.198,68.8022,68.1596,68.7926,65056.0
2022-07-21 13:30:00,71.73,71.73,71.1,71.47,113174.0,68.7926,68.7926,68.1884,68.5432,113174.0
2022-07-21 14:00:00,71.46,71.55,71.1,71.45,127762.0,68.5336,68.6199,68.1884,68.524,127762.0
2022-07-21 14:30:00,71.45,71.47,71.12,71.31,41151.0,68.524,68.5432,68.2076,68.3898,41151.0
2022-07-21 15:00:00,71.31,71.65,71.3,71.61,55963.0,68.3898,68.7159,68.3802,68.6775,55963.0
2022-07-21 15:30:00,71.6,71.88,71.49,71.82,184588.0,68.6679,68.9364,68.5624,68.8789,184588.0
2022-07-22 09:30:00,72.18,72.18,71.06,71.43,130780.0,69.2241,69.2241,68.15,68.5049,130780.0
2022-07-22 10:00:00,71.43,72.32,71.16,71.84,223375.0,68.5049,69.3584,68.2459,68.8981,223375.0
2022-07-22 10:30:00,71.84,71.96,71.23,71.46,192453.0,68.8981,69.0132,68.313,68.5336,192453.0
2022-07-22 11:00:00,71.51,71.52,71.1,71.15,59878.0,68.5816,68.5912,68.1884,68.2363,59878.0
2022-07-22 11:30:00,71.14,71.18,70.83,71.14,144961.0,68.2267,68.2651,67.9294,68.2267,144961.0
2022-07-22 12:00:00,71.17,71.54,70.8,70.84,126979.0,68.2555,68.6104,67.9007,67.939,126979.0
2022-07-22 12:30:00,70.87,71.35,70.86,71.03,40909.0,67.9678,68.4281,67.9582,68.1212,40909.0
2022-07-22 13:00:00,71.0,71.01,70.69,70.74,61981.0,68.0925,68.1021,67.7952,67.8431,61981.0
2022-07-22 13:30:00,70.73,70.75,70.35,70.59,71291.0,67.8335,67.8527,67.4691,67.6993,71291.0
2022-07-22 14:00:00,70.58,70.67,70.31,70.31,100738.0,67.6897,67.776,67.4307,67.4307,100738.0
2022-07-22 14:30:00,70.33,70.6,70.29,70.42,46258.0,67.4499,67.7088,67.4115,67.5362,46258.0
2022-07-22 15:00:00,70.4,70.49,70.24,70.4,88177.0,67.517,67.6034,67.3636,67.517,88177.0
2022-07-22 15:30:00,70.41,70.72,70.22,70.71,310553.0,67.5266,67.8239,67.3444,67.8143,310553.0
2022-07-25 09:30:00,70.58,70.86,69.44,70.38,120911.0,67.6897,67.9582,66.5964,67.4979,120911.0
2022-07-25 10:00:00,70.39,70.66,70.37,70.43,149766.0,67.5074,67.7664,67.4883,67.5458,149766.0
2022-07-25 10:30:00,70.43,70.59,70.3,70.3,105253.0,67.5458,67.6993,67.4211,67.4211,105253.0
2022-07-25 11:00:00,70.31,70.46,70.2,70.32,90395.0,67.4307,67.5746,67.3252,67.4403,90395.0
2022-07-25 11:30:00,70.32,70.99,70.29,70.67,120711.0,67.4403,68.0829,67.4115,67.776,120711.0
2022-07-25 12:00:00,70.69,70.69,70.07,70.09,48850.0,67.7952,67.7952,67.2006,67.2197,48850.0
2022-07-25 12:30:00,70.17,70.22,69.99,70.02,98983.0,67.2965,67.3444,67.1238,67.1526,98983.0
2022-07-25 13:00:00,70.02,70.06,69.88,69.88,39137.0,67.1526,67.191,67.0183,67.0183,39137.0
2022-07-25 13:30:00,69.89,69.92,69.53,69.53,55880.0,67.0279,67.0567,66.6827,66.6827,55880.0
2022-07-25 14:00:00,69.55,69.63,69.49,69.5,71022.0,66.7018,66.7786,66.6443,66.6539,71022.0
2022-07-25 14:30:00,69.51,69.52,69.28,69.28,116635.0,66.6635,66.6731,66.4429,66.4429,116635.0
2022-07-25 15:00:00,69.28,69.73,69.15,69.57,168107.0,66.4429,66.8745,66.3182,66.721,168107.0
2022-07-25 15:30:00,69.52,69.93,69.51,69.84,452468.0,66.6731,67.0663,66.6635,66.98,452468.0
2022-07-26 09:30:00,69.61,70.04,69.11,69.61,61995.0,66.7594,67.1718,66.2799,66.7594,61995.0
2022-07-26 10:00:00,69.6,69.8,69.39,69.61,42308.0,66.7498,66.9416,66.5484,66.7594,42308.0
2022-07-26 10:30:00,69.64,69.9,69.62,69.89,147583.0,66.7882,67.0375,66.769,67.0279,147583.0
2022-07-26 11:00:00,69.9,70.25,69.86,69.88,47237.0,67.0375,67.3732,66.9992,67.0183,47237.0
2022-07-26 11:30:00,69.86,69.9,69.66,69.76,34542.0,66.9992,67.0375,66.8073,66.9032,34542.0
2022-07-26 12:00:00,69.76,70.03,69.7,69.99,26722.0,66.9032,67.1622,66.8457,67.1238,26722.0
2022-07-26 12:30:00,69.99,70.06,69.92,69.97,96223.0,67.1238,67.191,67.0567,67.1046,96223.0
2022-07-26 13:00:00,69.95,70.12,69.89,70.12,58919.0,67.0855,67.2485,67.0279,67.2485,58919.0
2022-07-26 13:30:00,70.15,70.24,69.95,69.95,86948.0,67.2773,67.3636,67.0855,67.0855,86948.0
2022-07-26 14:00:00,69.95,70.07,69.81,69.82,45712.0,67.0855,67.2006,66.9512,66.9608,45712.0
2022-07-26 14:30:00,69.81,69.98,69.8,69.93,30988.0,66.9512,67.1142,66.9416,67.0663,30988.0
2022-07-26 15:00:00,69.93,70.04,69.78,70.01,77499.0,67.0663,67.1718,66.9224,67.143,77499.0
2022-07-26 15:30:00,70.01,70.3,69.95,70.15,291903.0,67.143,67.4211,67.0855,67.2773,291903.0
2022-07-27 09:30:00,70.52,70.75,70.01,70.13,106510.0,67.6321,67.8527,67.143,67.2581,106510.0
2022-07-27 10:00:00,70.15,70.27,69.91,70.22,97461.0,67.2773,67.3924,67.0471,67.3444,97461.0
2022-07-27 10:30:00,70.28,70.3,69.88,69.94,36360.0,67.402,67.4211,67.0183,67.0759,36360.0
2022-07-27 11:00:00,69.95,70.08,69.84,70.03,27987.0,67.0855,67.2101,66.98,67.1622,27987.0
2022-07-27 11:30:00,70.03,70.13,69.98,70.09,48518.0,67.1622,67.2581,67.1142,67.2197,48518.0
2022-07-27 12:00:00,70.11,70.64,70.07,70.63,33246.0,67.2389,67.7472,67.2006,67.7376,33246.0
2022-07-27 12:30:00,70.62,70.67,70.51,70.66,19131.0,67.728,67.776,67.6225,67.7664,19131.0
2022-07-27 13:00:00,70.66,70.68,70.52,70.68,24249.0,67.7664,67.7856,67.6321,67.7856,24249.0
2022-07-27 13:30:00,70.65,71.12,70.62,71.09,32400.0,67.7568,68.2076,67.728,68.1788,32400.0
2022-07-27 14:00:00,71.09,71.29,70.93,71.14,26373.0,68.1788,68.3706,68.0253,68.2267,26373.0
2022-07-27 14:30:00,71.12,72.01,70.98,71.91,48633.0,68.2076,69.0611,68.0733,68.9652,48633.0
2022-07-27 15:00:00,71.92,72.5,71.82,72.47,56049.0,68.9748,69.531,68.8789,69.5023,56049.0
2022-07-27 15:30:00,72.47,72.56,72.27,72.38,200345.0,69.5023,69.5886,69.3105,69.416,200345.0
2022-07-28 09:30:00,72.89,73.3,71.96,71.96,65391.0,69.9051,70.2983,69.0132,69.0132,65391.0
2022-07-28 10:00:00,72.02,72.65,71.89,72.01,128165.0,69.0707,69.6749,68.946,69.0611,128165.0
2022-07-28 10:30:00,72.01,72.31,71.93,72.05,195140.0,69.0611,69.3488,68.9844,69.0995,195140.0
2022-07-28 11:00:00,72.03,72.7,71.94,72.7,112061.0,69.0803,69.7229,68.994,69.7229,112061.0
2022-07-28 11:30:00,72.69,72.75,72.27,72.56,31939.0,69.7133,69.7708,69.3105,69.5886,31939.0
2022-07-28 12:00:00,72.59,72.8,72.5,72.79,28680.0,69.6174,69.8188,69.531,69.8092,28680.0
2022-07-28 12:30:00,72.77,72.98,72.71,72.89,30208.0,69.79,69.9914,69.7324,69.9051,30208.0
2022-07-28 13:00:00,72.87,73.03,72.68,72.98,22925.0,69.8859,70.0393,69.7037,69.9914,22925.0
2022-07-28 13:30:00,72.98,73.55,72.93,73.37,67030.0,69.9914,70.538,69.9434,70.3654,67030.0
2022-07-28 14:00:00,73.35,73.44,73.21,73.42,27250.0,70.3462,70.4325,70.212,70.4134,27250.0
2022-07-28 14:30:00,73.45,73.56,73.31,73.53,32063.0,70.4421,70.5476,70.3079,70.5189,32063.0
2022-07-28 15:00:00,73.56,73.59,73.41,73.57,29251.0,70.5476,70.5764,70.4038,70.5572,29251.0
2022-07-28 15:30:00,73.55,73.73,73.4,73.55,155772.0,70.538,70.7107,70.3942,70.538,155772.0
2022-07-29 09:30:00,73.77,74.01,73.53,73.85,40557.0,70.749,70.9792,70.5189,70.8258,40557.0
2022-07-29 10:00:00,73.89,74.35,73.89,74.23,37146.0,70.8641,71.3053,70.8641,71.1902,37146.0
2022-07-29 10:30:00,74.21,74.32,73.85,73.86,24915.0,71.171,71.2765,70.8258,70.8353,24915.0
2022-07-29 11:00:00,73.84,74.0,73.77,73.85,16820.0,70.8162,70.9696,70.749,70.8258,16820.0
2022-07-29 11:30:00,73.86,74.08,73.71,74.01,30984.0,70.8353,71.0463,70.6915,70.9792,30984.0
2022-07-29 12:00:00,74.01,74.02,73.66,73.67,39325.0,70.9792,70.9888,70.6435,70.6531,39325.0
2022-07-29 12:30:00,73.67,73.7,73.5,73.67,131767.0,70.6531,70.6819,70.4901,70.6531,131767.0
2022-07-29 13:00:00,73.67,73.67,73.16,73.17,144048.0,70.6531,70.6531,70.164,70.1736,144048.0
2022-07-29 13:30:00,73.16,73.29,73.1,73.19,125289.0,70.164,70.2887,70.1065,70.1928,125289.0
2022-07-29 14:00:00,73.2,73.24,72.94,73.03,96882.0,70.2024,70.2407,69.953,70.0393,96882.0
2022-07-29 14:30:00,73.03,73.06,72.93,73.02,85765.0,70.0393,70.0681,69.9434,70.0297,85765.0
2022-07-29 15:00:00,73.02,73.55,72.98,73.39,80516.0,70.0297,70.538,69.9914,70.3846,80516.0
2022-07-29 15:30:00,73.38,73.56,73.24,73.43,252308.0,70.375,70.5476,70.2407,70.423,252308.0
2022-08-01 09:30:00,72.93,73.38,72.6,73.26,99189.0,69.9434,70.375,69.6269,70.2599,99189.0
2022-08-01 10:00:00,73.2,73.42,72.93,72.95,83059.0,70.2024,70.4134,69.9434,69.9626,83059.0
2022-08-01 10:30:00,72.94,73.34,72.94,73.27,146748.0,69.953,70.3366,69.953,70.2695,146748.0
2022-08-01 11:00:00,73.26,73.31,73.1,73.26,76923.0,70.2599,70.3079,70.1065,70.2599,76923.0
2022-08-01 11:30:00,73.24,73.24,72.89,73.0,68411.0,70.2407,70.2407,69.9051,70.0106,68411.0
2022-08-01 12:00:00,73.01,73.05,72.88,73.05,49224.0,70.0202,70.0585,69.8955,70.0585,49224.0
2022-08-01 12:30:00,73.04,73.1,72.95,72.99,64011.0,70.0489,70.1065,69.9626,70.001,64011.0
2022-08-01 13:00:00,72.97,73.12,72.89,72.97,39897.0,69.9818,70.1257,69.9051,69.9818,39897.0
2022-08-01 13:30:00,72.95,73.03,72.78,73.0,43864.0,69.9626,70.0393,69.7996,70.0106,43864.0
2022-08-01 14:00:00,72.95,73.02,72.83,72.97,34524.0,69.9626,70.0297,69.8475,69.9818,34524.0
2022-08-01 14:30:00,72.98,73.11,72.93,73.06,84194.0,69.9914,70.1161,69.9434,70.0681,84194.0
2022-08-01 15:00:00,73.04,73.1,72.93,73.01,83762.0,70.0489,70.1065,69.9434,70.0202,83762.0
2022-08-01 15:30:00,73.0,73.22,72.96,73.16,176385.0,70.0106,70.2216,69.9722,70.164,176385.0
2022-08-02 09:30:00,72.93,73.17,72.16,72.31,58636.0,69.9434,70.1736,69.205,69.3488,58636.0
2022-08-02 10:00:00,72.32,72.55,72.22,72.43,40311.0,69.3584,69.579,69.2625,69.4639,40311.0
2022-08-02 10:30:00,72.46,72.73,71.98,72.6,235509.0,69.4927,69.7516,69.0323,69.6269,235509.0
2022-08-02 11:00:00,72.67,72.69,72.04,72.32,43580.0,69.6941,69.7133,69.0899,69.3584,43580.0
2022-08-02 11:30:00,72.31,72.6,72.17,72.46,73984.0,69.3488,69.6269,69.2146,69.4927,73984.0
2022-08-02 12:00:00,72.47,72.6,72.42,72.5,100323.0,69.5023,69.6269,69.4543,69.531,100323.0
2022-08-02 12:30:00,72.49,73.09,72.48,73.09,43611.0,69.5215,70.0969,69.5119,70.0969,43611.0
2022-08-02 13:00:00,73.06,73.06,72.74,72.78,44187.0,70.0681,70.0681,69.7612,69.7996,44187.0
2022-08-02 13:30:00,72.78,72.79,72.44,72.56,54912.0,69.7996,69.8092,69.4735,69.5886,54912.0
2022-08-02 14:00:00,72.56,72.72,72.45,72.52,113816.0,69.5886,69.742,69.4831,69.5502,113816.0
2022-08-02 14:30:00,72.53,72.57,72.14,72.18,104770.0,69.5598,69.5982,69.1858,69.2241,104770.0
2022-08-02 15:00:00,72.18,72.25,71.74,72.05,129772.0,69.2241,69.2913,68.8022,69.0995,129772.0
2022-08-02 15:30:00,72.04,72.13,71.67,71.76,518778.0,69.0899,69.1762,68.735,68.8213,518778.0
2022-08-03 09:30:00,72.44,72.53,70.76,71.15,197517.0,69.4735,69.5598,67.8623,68.2363,197517.0
2022-08-03 10:00:00,71.1,71.15,70.67,70.97,132834.0,68.1884,68.2363,67.776,68.0637,132834.0
2022-08-03 10:30:00,70.95,71.63,70.92,71.53,128902.0,68.0445,68.6967,68.0157,68.6008,128902.0
2022-08-03 11:00:00,71.55,71.67,71.33,71.48,108016.0,68.6199,68.735,68.409,68.5528,108016.0
2022-08-03 11:30:00,71.49,71.94,71.48,71.92,113242.0,68.5624,68.994,68.5528,68.9748,113242.0
2022-08-03 12:00:00,71.91,72.3,71.85,72.16,100021.0,68.9652,69.3392,68.9077,69.205,100021.0
2022-08-03 12:30:00,72.17,72.49,72.14,72.34,179503.0,69.2146,69.5215,69.1858,69.3776,179503.0
2022-08-03 13:00:00,72.35,73.02,72.35,72.97,203837.0,69.3872,70.0297,69.3872,69.9818,203837.0
2022-08-03 13:30:00,72.99,73.02,72.75,72.87,123552.0,70.001,70.0297,69.7708,69.8859,123552.0
2022-08-03 14:00:00,72.88,73.03,72.73,72.96,176622.0,69.8955,70.0393,69.7516,69.9722,176622.0
2022-08-03 14:30:00,72.96,72.96,72.76,72.84,121405.0,69.9722,69.9722,69.7804,69.8571,121405.0
2022-08-03 15:00:00,72.84,72.93,72.66,72.92,164627.0,69.8571,69.9434,69.6845,69.9338,164627.0
2022-08-03 15:30:00,72.92,73.08,72.7,72.81,349180.0,69.9338,70.0873,69.7229,69.8283,349180.0
2022-08-04 09:30:00,66.9,67.0,62.24,63.11,1026114.0,64.1604,64.2563,59.6912,60.5256,1026114.0
2022-08-04 10:00:00,63.06,63.06,61.26,62.67,676185.0,60.4776,60.4776,58.7513,60.1036,676185.0
2022-08-04 10:30:00,62.63,62.97,60.93,61.45,539070.0,60.0652,60.3913,58.4348,58.9336,539070.0
2022-08-04 11:00:00,61.4,61.62,60.26,60.75,417285.0,58.8856,59.0966,57.7923,58.2622,417285.0
2022-08-04 11:30:00,60.76,61.1,60.06,60.43,313494.0,58.2718,58.5979,57.6005,57.9553,313494.0
2022-08-04 12:00:00,60.4,60.41,59.43,59.68,432257.0,57.9266,57.9361,56.9963,57.236,432257.0
2022-08-04 12:30:00,59.66,60.04,59.4,59.95,391106.0,57.2169,57.5813,56.9675,57.495,391106.0
2022-08-04 13:00:00,59.93,60.02,58.67,59.47,428708.0,57.4758,57.5621,56.2674,57.0346,428708.0
2022-08-04 13:30:00,59.45,59.5,58.94,59.41,221837.0,57.0155,57.0634,56.5263,56.9771,221837.0
2022-08-04 14:00:00,59.42,59.46,59.12,59.31,307938.0,56.9867,57.025,56.699,56.8812,307938.0
2022-08-04 14:30:00,59.33,59.56,59.22,59.38,340771.0,56.9004,57.1209,56.7949,56.9483,340771.0
2022-08-04 15:00:00,59.36,59.71,59.24,59.51,367880.0,56.9291,57.2648,56.8141,57.073,367880.0
2022-08-04 15:30:00,59.52,59.55,58.88,59.27,1043802.0,57.0826,57.1114,56.4688,56.8428,1043802.0
2022-08-05 09:30:00,58.45,58.46,55.48,57.49,908906.0,56.0564,56.066,53.208,55.1357,908906.0
2022-08-05 10:00:00,57.49,58.81,57.49,58.4,579604.0,55.1357,56.4017,55.1357,56.0085,579604.0
2022-08-05 10:30:00,58.42,58.54,58.01,58.04,255608.0,56.0276,56.1427,55.6344,55.6632,255608.0
2022-08-05 11:00:00,58.04,58.1,56.64,56.65,362138.0,55.6632,55.7207,54.3205,54.3301,362138.0
2022-08-05 11:30:00,56.65,56.92,55.85,55.9,738491.0,54.3301,54.5891,53.5629,53.6108,738491.0
2022-08-05 12:00:00,55.88,56.52,55.76,56.02,503313.0,53.5916,54.2054,53.4766,53.7259,503313.0
2022-08-05 12:30:00,56.03,56.51,55.95,56.0,396251.0,53.7355,54.1959,53.6588,53.7067,396251.0
2022-08-05 13:00:00,56.01,56.46,55.99,56.12,331827.0,53.7163,54.1479,53.6971,53.8218,331827.0
2022-08-05 13:30:00,56.09,56.66,56.09,56.51,329804.0,53.7931,54.3397,53.7931,54.1959,329804.0
2022-08-05 14:00:00,56.5,56.52,56.0,56.11,383055.0,54.1863,54.2054,53.7067,53.8122,383055.0
2022-08-05 14:30:00,56.1,56.34,56.03,56.16,396791.0,53.8026,54.0328,53.7355,53.8602,396791.0
2022-08-05 15:00:00,56.15,56.19,55.99,56.11,540399.0,53.8506,53.889,53.6971,53.8122,540399.0
2022-08-05 15:30:00,56.11,56.47,55.71,56.36,1246240.0,53.8122,54.1575,53.4286,54.052,1246240.0
2022-08-08 09:30:00,56.52,58.47,56.47,58.24,726299.0,54.2054,56.0756,54.1575,55.855,726299.0
2022-08-08 10:00:00,58.23,58.89,58.2,58.55,351736.0,55.8454,56.4784,55.8166,56.1523,351736.0
2022-08-08 10:30:00,58.56,58.67,58.1,58.13,236359.0,56.1619,56.2674,55.7207,55.7495,236359.0
2022-08-08 11:00:00,58.13,58.58,58.01,58.04,255468.0,55.7495,56.1811,55.6344,55.6632,255468.0
2022-08-08 11:30:00,58.04,58.06,56.8,57.16,369359.0,55.6632,55.6824,54.474,54.8192,369359.0
2022-08-08 12:00:00,57.16,57.24,56.82,56.9,287320.0,54.8192,54.896,54.4932,54.5699,287320.0
2022-08-08 12:30:00,56.9,57.74,56.88,57.6,377598.0,54.5699,55.3755,54.5507,55.2412,377598.0
2022-08-08 13:00:00,57.59,57.84,57.36,57.53,151957.0,55.2316,55.4714,55.011,55.1741,151957.0
2022-08-08 13:30:00,57.54,57.84,57.24,57.81,101695.0,55.1837,55.4714,54.896,55.4426,101695.0
2022-08-08 14:00:00,57.83,57.86,57.03,57.08,119492.0,55.4618,55.4906,54.6946,54.7425,119492.0
2022-08-08 14:30:00,57.12,57.32,56.87,56.94,143619.0,54.7809,54.9727,54.5411,54.6082,143619.0
2022-08-08 15:00:00,56.93,56.99,56.7,56.87,228118.0,54.5987,54.6562,54.3781,54.5411,228118.0
2022-08-08 15:30:00,56.86,57.15,56.81,57.0,652258.0,54.5315,54.8096,54.4836,54.6658,652258.0
2022-08-09 09:30:00,56.83,56.99,55.45,55.78,213529.0,54.5027,54.6562,53.1793,53.4957,213529.0
2022-08-09 10:00:00,55.77,56.02,55.34,56.0,244124.0,53.4862,53.7259,53.0738,53.7067,244124.0
2022-08-09 10:30:00,56.0,56.1,55.26,55.36,163614.0,53.7067,53.8026,52.997,53.0929,163614.0
2022-08-09 11:00:00,55.36,55.52,55.26,55.44,76684.0,53.0929,53.2464,52.997,53.1697,76684.0
2022-08-09 11:30:00,55.45,55.75,55.39,55.45,78909.0,53.1793,53.467,53.1217,53.1793,78909.0
2022-08-09 12:00:00,55.42,55.46,54.95,55.0,122584.0,53.1505,53.1888,52.6997,52.7477,122584.0
2022-08-09 12:30:00,55.0,55.21,54.96,55.14,66255.0,52.7477,52.9491,52.7093,52.882,66255.0
2022-08-09 13:00:00,55.11,55.17,54.97,55.06,70475.0,52.8532,52.9107,52.7189,52.8052,70475.0
2022-08-09 13:30:00,55.06,55.06,54.77,54.91,146004.0,52.8052,52.8052,52.5271,52.6614,146004.0
2022-08-09 14:00:00,54.91,55.24,54.85,54.88,188704.0,52.6614,52.9779,52.6038,52.6326,188704.0
2022-08-09 14:30:00,54.88,55.05,54.86,54.93,107005.0,52.6326,52.7956,52.6134,52.6806,107005.0
2022-08-09 15:00:00,54.92,55.09,54.81,55.02,127862.0,52.671,52.834,52.5655,52.7669,127862.0
2022-08-09 15:30:00,55.02,55.03,54.78,54.89,401693.0,52.7669,52.7765,52.5367,52.6422,401693.0
2022-08-10 09:30:00,56.15,57.29,55.95,57.26,454437.0,53.8506,54.9439,53.6588,54.9151,454437.0
2022-08-10 10:00:00,57.28,57.37,56.5,56.87,319061.0,54.9343,55.0206,54.1863,54.5411,319061.0
2022-08-10 10:30:00,56.9,57.7,56.89,57.01,310217.0,54.5699,55.3371,54.5603,54.6754,310217.0
2022-08-10 11:00:00,57.01,57.35,56.96,57.04,103895.0,54.6754,55.0015,54.6274,54.7041,103895.0
2022-08-10 11:30:00,57.07,57.49,56.96,57.37,129516.0,54.7329,55.1357,54.6274,55.0206,129516.0
2022-08-10 12:00:00,57.36,57.6,57.11,57.31,155673.0,55.011,55.2412,54.7713,54.9631,155673.0
2022-08-10 12:30:00,57.33,57.37,57.11,57.22,211929.0,54.9823,55.0206,54.7713,54.8768,211929.0
2022-08-10 13:00:00,57.22,57.33,57.11,57.17,113314.0,54.8768,54.9823,54.7713,54.8288,113314.0
2022-08-10 13:30:00,57.15,57.55,57.15,57.45,92286.0,54.8096,55.1933,54.8096,55.0974,92286.0
2022-08-10 14:00:00,57.44,57.57,57.35,57.55,73912.0,55.0878,55.2124,55.0015,55.1933,73912.0
2022-08-10 14:30:00,57.55,57.67,57.32,57.63,84407.0,55.1933,55.3083,54.9727,55.27,84407.0
2022-08-10 15:00:00,57.64,57.79,57.42,57.59,138332.0,55.2796,55.4234,55.0686,55.2316,138332.0
2022-08-10 15:30:00,57.58,57.6,57.38,57.49,420111.0,55.222,55.2412,55.0302,55.1357,420111.0
2022-08-11 09:30:00,57.67,57.9,57.08,57.82,219450.0,55.3083,55.5289,54.7425,55.4522,219450.0
2022-08-11 10:00:00,57.81,58.29,57.79,58.11,119020.0,55.4426,55.903,55.4234,55.7303,119020.0
2022-08-11 10:30:00,58.12,58.41,58.03,58.25,88747.0,55.7399,56.018,55.6536,55.8646,88747.0
2022-08-11 11:00:00,58.25,58.33,57.55,57.82,142417.0,55.8646,55.9413,55.1933,55.4522,142417.0
2022-08-11 11:30:00,57.82,57.83,57.22,57.43,66512.0,55.4522,55.4618,54.8768,55.0782,66512.0
2022-08-11 12:00:00,57.46,57.65,57.36,57.61,67871.0,55.1069,55.2892,55.011,55.2508,67871.0
2022-08-11 12:30:00,57.61,57.66,57.04,57.6,243443.0,55.2508,55.2988,54.7041,55.2412,243443.0
2022-08-11 13:00:00,57.6,58.0,57.58,57.94,107919.0,55.2412,55.6248,55.222,55.5673,107919.0
2022-08-11 13:30:00,57.94,58.23,57.83,58.04,94379.0,55.5673,55.8454,55.4618,55.6632,94379.0
2022-08-11 14:00:00,58.04,58.24,58.01,58.24,73464.0,55.6632,55.855,55.6344,55.855,73464.0
2022-08-11 14:30:00,58.23,58.38,58.15,58.24,105913.0,55.8454,55.9893,55.7687,55.855,105913.0
2022-08-11 15:00:00,58.23,58.24,57.88,58.02,136213.0,55.8454,55.855,55.5097,55.644,136213.0
2022-08-11 15:30:00,58.02,58.05,57.7,57.8,259947.0,55.644,55.6728,55.3371,55.433,259947.0
2022-08-12 09:30:00,58.15,59.07,58.12,59.0,126901.0,55.7687,56.651,55.7399,56.5839,126901.0
2022-08-12 10:00:00,58.95,59.89,58.71,59.53,239418.0,56.5359,57.4374,56.3058,57.0922,239418.0
2022-08-12 10:30:00,59.55,59.72,58.96,59.21,144823.0,57.1114,57.2744,56.5455,56.7853,144823.0
2022-08-12 11:00:00,59.19,59.74,59.16,59.58,129243.0,56.7661,57.2936,56.7373,57.1401,129243.0
2022-08-12 11:30:00,59.59,59.82,59.47,59.71,71998.0,57.1497,57.3703,57.0346,57.2648,71998.0
2022-08-12 12:00:00,59.71,59.81,59.56,59.68,52341.0,57.2648,57.3607,57.1209,57.236,52341.0
2022-08-12 12:30:00,59.67,59.75,59.44,59.48,87449.0,57.2264,57.3032,57.0059,57.0442,87449.0
2022-08-12 13:00:00,59.49,59.49,59.11,59.44,53580.0,57.0538,57.0538,56.6894,57.0059,53580.0
2022-08-12 13:30:00,59.46,59.55,59.24,59.24,55125.0,57.025,57.1114,56.8141,56.8141,55125.0
2022-08-12 14:00:00,59.24,59.37,59.23,59.33,65771.0,56.8141,56.9387,56.8045,56.9004,65771.0
2022-08-12 14:30:00,59.35,59.46,59.2,59.26,85669.0,56.9195,57.025,56.7757,56.8332,85669.0
2022-08-12 15:00:00,59.25,59.45,59.19,59.27,94026.0,56.8236,57.0155,56.7661,56.8428,94026.0
2022-08-12 15:30:00,59.28,59.49,59.23,59.45,260771.0,56.8524,57.0538,56.8045,57.0155,260771.0
2022-08-15 09:30:00,59.44,60.14,59.44,59.82,97143.0,57.0059,57.6772,57.0059,57.3703,97143.0
2022-08-15 10:00:00,59.79,59.95,59.3,59.73,85653.0,57.3415,57.495,56.8716,57.284,85653.0
2022-08-15 10:30:00,59.72,59.82,59.55,59.76,98946.0,57.2744,57.3703,57.1114,57.3128,98946.0
2022-08-15 11:00:00,59.76,60.01,59.76,59.77,74915.0,57.3128,57.5525,57.3128,57.3223,74915.0
2022-08-15 11:30:00,59.77,60.06,59.75,59.98,55679.0,57.3223,57.6005,57.3032,57.5238,55679.0
2022-08-15 12:00:00,59.99,60.11,59.84,60.05,60955.0,57.5333,57.6484,57.3895,57.5909,60955.0
2022-08-15 12:30:00,60.07,60.14,59.9,60.08,80693.0,57.6101,57.6772,57.447,57.6197,80693.0
2022-08-15 13:00:00,60.07,60.27,60.0,60.2,43202.0,57.6101,57.8019,57.5429,57.7347,43202.0
2022-08-15 13:30:00,60.22,60.25,60.06,60.22,57205.0,57.7539,57.7827,57.6005,57.7539,57205.0
2022-08-15 14:00:00,60.21,60.21,59.99,60.05,57424.0,57.7443,57.7443,57.5333,57.5909,57424.0
2022-08-15 14:30:00,60.06,60.28,59.95,60.28,72294.0,57.6005,57.8115,57.495,57.8115,72294.0
2022-08-15 15:00:00,60.27,60.49,60.27,60.44,82523.0,57.8019,58.0129,57.8019,57.9649,82523.0
2022-08-15 15:30:00,60.44,60.5,60.19,60.26,242517.0,57.9649,58.0225,57.7252,57.7923,242517.0
2022-08-16 09:30:00,59.84,60.34,59.45,59.75,121173.0,57.3895,57.869,57.0155,57.3032,121173.0
2022-08-16 10:00:00,59.74,60.34,59.57,60.21,94095.0,57.2936,57.869,57.1305,57.7443,94095.0
2022-08-16 10:30:00,60.23,60.86,60.19,60.66,136276.0,57.7635,58.3677,57.7252,58.1759,136276.0
2022-08-16 11:00:00,60.68,60.96,60.62,60.91,121150.0,58.1951,58.4636,58.1375,58.4157,121150.0
2022-08-16 11:30:00,60.88,61.12,60.76,60.98,88705.0,58.3869,58.6171,58.2718,58.4828,88705.0
2022-08-16 12:00:00,60.99,61.37,60.94,61.27,103710.0,58.4924,58.8568,58.4444,58.7609,103710.0
2022-08-16 12:30:00,61.28,61.44,61.18,61.24,62136.0,58.7705,58.924,58.6746,58.7322,62136.0
2022-08-16 13:00:00,61.25,61.42,61.11,61.4,102096.0,58.7417,58.9048,58.6075,58.8856,102096.0
2022-08-16 13:30:00,61.39,61.81,61.34,61.73,82772.0,58.876,59.2788,58.8281,59.2021,82772.0
2022-08-16 14:00:00,61.73,62.19,61.68,62.15,119850.0,59.2021,59.6432,59.1541,59.6049,119850.0
2022-08-16 14:30:00,62.15,62.15,61.77,61.95,147992.0,59.6049,59.6049,59.2404,59.4131,147992.0
2022-08-16 15:00:00,61.96,61.96,61.66,61.85,121157.0,59.4227,59.4227,59.135,59.3172,121157.0
2022-08-16 15:30:00,61.87,61.93,61.61,61.68,346249.0,59.3364,59.3939,59.087,59.1541,346249.0
2022-08-17 09:30:00,61.0,61.18,60.47,61.02,133443.0,58.502,58.6746,57.9937,58.5212,133443.0
2022-08-17 10:00:00,60.99,61.23,60.77,61.1,95586.0,58.4924,58.7226,58.2814,58.5979,95586.0
2022-08-17 10:30:00,61.09,61.29,60.96,61.16,138097.0,58.5883,58.7801,58.4636,58.6554,138097.0
2022-08-17 11:00:00,61.19,61.32,61.05,61.3,126509.0,58.6842,58.8089,58.5499,58.7897,126509.0
2022-08-17 11:30:00,61.32,61.32,60.73,60.87,98122.0,58.8089,58.8089,58.243,58.3773,98122.0
2022-08-17 12:00:00,60.85,61.06,60.8,61.02,96753.0,58.3581,58.5595,58.3102,58.5212,96753.0
2022-08-17 12:30:00,61.06,61.23,60.98,61.04,45364.0,58.5595,58.7226,58.4828,58.5403,45364.0
2022-08-17 13:00:00,61.02,61.13,60.98,61.11,46215.0,58.5212,58.6267,58.4828,58.6075,46215.0
2022-08-17 13:30:00,61.11,61.55,61.04,61.46,201714.0,58.6075,59.0295,58.5403,58.9431,201714.0
2022-08-17 14:00:00,61.45,61.63,61.23,61.47,81229.0,58.9336,59.1062,58.7226,58.9527,81229.0
2022-08-17 14:30:00,61.47,61.47,61.14,61.2,88358.0,58.9527,58.9527,58.6362,58.6938,88358.0
2022-08-17 15:00:00,61.19,61.26,61.07,61.18,70107.0,58.6842,58.7513,58.5691,58.6746,70107.0
2022-08-17 15:30:00,61.19,61.36,61.1,61.25,279287.0,58.6842,58.8472,58.5979,58.7417,279287.0
2022-08-18 09:30:00,61.08,61.6,60.7,61.6,93785.0,58.5787,59.0774,58.2143,59.0774,93785.0
2022-08-18 10:00:00,61.6,61.64,61.24,61.45,62679.0,59.0774,59.1158,58.7322,58.9336,62679.0
2022-08-18 10:30:00,61.47,61.59,61.2,61.4,51516.0,58.9527,59.0678,58.6938,58.8856,51516.0
2022-08-18 11:00:00,61.39,61.51,61.31,61.44,103430.0,58.876,58.9911,58.7993,58.924,103430.0
2022-08-18 11:30:00,61.45,61.75,61.34,61.35,64018.0,58.9336,59.2213,58.8281,58.8376,64018.0
2022-08-18 12:00:00,61.37,61.43,61.02,61.1,38003.0,58.8568,58.9144,58.5212,58.5979,38003.0
2022-08-18 12:30:00,61.1,61.19,60.82,61.04,51195.0,58.5979,58.6842,58.3294,58.5403,51195.0
2022-08-18 13:00:00,61.03,61.36,61.03,61.32,80012.0,58.5308,58.8472,58.5308,58.8089,80012.0
2022-08-18 13:30:00,61.34,61.68,61.34,61.46,67702.0,58.8281,59.1541,58.8281,58.9431,67702.0
2022-08-18 14:00:00,61.42,61.64,61.39,61.64,63321.0,58.9048,59.1158,58.876,59.1158,63321.0
2022-08-18 14:30:00,61.63,61.78,61.57,61.75,64483.0,59.1062,59.25,59.0486,59.2213,64483.0
2022-08-18 15:00:00,61.74,61.84,61.71,61.84,63077.0,59.2117,59.3076,59.1829,59.3076,63077.0
2022-08-18 15:30:00,61.82,61.92,61.62,61.73,265559.0,59.2884,59.3843,59.0966,59.2021,265559.0
2022-08-19 09:30:00,61.45,61.95,60.9,61.04,187777.0,58.9336,59.4131,58.4061,58.5403,187777.0
2022-08-19 10:00:00,61.05,61.12,60.89,61.02,317150.0,58.5499,58.6171,58.3965,58.5212,317150.0
2022-08-19 10:30:00,61.0,61.85,61.0,61.83,186265.0,58.502,59.3172,58.502,59.298,186265.0
2022-08-19 11:00:00,61.84,61.88,61.07,61.25,137991.0,59.3076,59.3459,58.5691,58.7417,137991.0
2022-08-19 11:30:00,61.29,61.32,61.1,61.19,75386.0,58.7801,58.8089,58.5979,58.6842,75386.0
2022-08-19 12:00:00,61.16,61.22,61.05,61.22,45560.0,58.6554,58.713,58.5499,58.713,45560.0
2022-08-19 12:30:00,61.2,61.37,61.15,61.31,55522.0,58.6938,58.8568,58.6458,58.7993,55522.0
2022-08-19 13:00:00,61.31,61.41,61.29,61.37,59651.0,58.7993,58.8952,58.7801,58.8568,59651.0
2022-08-19 13:30:00,61.34,61.61,61.3,61.58,57521.0,58.8281,59.087,58.7897,59.0582,57521.0
2022-08-19 14:00:00,61.58,62.16,61.54,61.73,222717.0,59.0582,59.6145,59.0199,59.2021,222717.0
2022-08-19 14:30:00,61.73,61.85,61.52,61.79,228462.0,59.2021,59.3172,59.0007,59.2596,228462.0
2022-08-19 15:00:00,61.79,62.08,61.61,62.0,102987.0,59.2596,59.5378,59.087,59.461,102987.0
2022-08-19 15:30:00,61.98,62.07,61.73,61.91,339467.0,59.4418,59.5282,59.2021,59.3747,339467.0
2022-08-22 09:30:00,60.85,61.13,60.73,61.09,96624.0,58.3581,58.6267,58.243,58.5883,96624.0
2022-08-22 10:00:00,61.06,61.11,60.23,60.36,203046.0,58.5595,58.6075,57.7635,57.8882,203046.0
2022-08-22 10:30:00,60.34,60.69,60.32,60.48,68593.0,57.869,58.2047,57.8498,58.0033,68593.0
2022-08-22 11:00:00,60.47,60.81,60.45,60.67,97456.0,57.9937,58.3198,57.9745,58.1855,97456.0
2022-08-22 11:30:00,60.67,60.91,60.65,60.87,65012.0,58.1855,58.4157,58.1663,58.3773,65012.0
2022-08-22 12:00:00,60.88,60.89,60.61,60.72,54789.0,58.3869,58.3965,58.128,58.2334,54789.0
2022-08-22 12:30:00,60.71,60.71,60.44,60.51,136242.0,58.2239,58.2239,57.9649,58.032,136242.0
2022-08-22 13:00:00,60.49,60.56,60.29,60.52,77395.0,58.0129,58.08,57.8211,58.0416,77395.0
2022-08-22 13:30:00,60.53,60.55,60.32,60.45,102143.0,58.0512,58.0704,57.8498,57.9745,102143.0
2022-08-22 14:00:00,60.43,60.61,60.43,60.55,139030.0,57.9553,58.128,57.9553,58.0704,139030.0
2022-08-22 14:30:00,60.55,60.57,60.24,60.38,83148.0,58.0704,58.0896,57.7731,57.9074,83148.0
2022-08-22 15:00:00,60.37,60.48,60.33,60.4,213030.0,57.8978,58.0033,57.8594,57.9266,213030.0
2022-08-22 15:30:00,60.41,60.54,60.34,60.51,388391.0,57.9361,58.0608,57.869,58.032,388391.0
2022-08-23 09:30:00,60.61,61.16,60.29,60.91,85319.0,58.128,58.6554,57.8211,58.4157,85319.0
2022-08-23 10:00:00,60.91,61.14,60.7,60.93,68622.0,58.4157,58.6362,58.2143,58.4348,68622.0
2022-08-23 10:30:00,60.96,61.44,60.93,61.1,125210.0,58.4636,58.924,58.4348,58.5979,125210.0
2022-08-23 11:00:00,61.11,61.16,60.39,60.39,193886.0,58.6075,58.6554,57.917,57.917,193886.0
2022-08-23 11:30:00,60.4,60.78,60.39,60.59,152851.0,57.9266,58.291,57.917,58.1088,152851.0
2022-08-23 12:00:00,60.55,60.8,60.38,60.63,119441.0,58.0704,58.3102,57.9074,58.1471,119441.0
2022-08-23 12:30:00,60.62,60.78,60.54,60.68,131532.0,58.1375,58.291,58.0608,58.1951,131532.0
2022-08-23 13:00:00,60.68,61.12,60.68,61.12,55831.0,58.1951,58.6171,58.1951,58.6171,55831.0
2022-08-23 13:30:00,61.09,61.13,60.89,60.95,34430.0,58.5883,58.6267,58.3965,58.454,34430.0
2022-08-23 14:00:00,60.93,61.16,60.91,61.08,41329.0,58.4348,58.6554,58.4157,58.5787,41329.0
2022-08-23 14:30:00,61.08,61.11,60.95,61.04,37993.0,58.5787,58.6075,58.454,58.5403,37993.0
2022-08-23 15:00:00,61.04,61.09,60.95,61.05,49494.0,58.5403,58.5883,58.454,58.5499,49494.0
2022-08-23 15:30:00,61.05,61.16,60.94,61.05,244550.0,58.5499,58.6554,58.4444,58.5499,244550.0
2022-08-24 09:30:00,60.91,61.21,60.8,61.09,55546.0,58.4157,58.7034,58.3102,58.5883,55546.0
2022-08-24 10:00:00,61.1,61.16,60.68,60.87,52378.0,58.5979,58.6554,58.1951,58.3773,52378.0
2022-08-24 10:30:00,60.87,61.27,60.87,61.11,48131.0,58.3773,58.7609,58.3773,58.6075,48131.0
2022-08-24 11:00:00,61.12,61.55,60.97,61.45,43664.0,58.6171,59.0295,58.4732,58.9336,43664.0
2022-08-24 11:30:00,61.45,61.71,61.38,61.69,45736.0,58.9336,59.1829,58.8664,59.1637,45736.0
2022-08-24 12:00:00,61.7,61.76,61.4,61.47,62160.0,59.1733,59.2309,58.8856,58.9527,62160.0
2022-08-24 12:30:00,61.44,61.44,60.96,61.15,129625.0,58.924,58.924,58.4636,58.6458,129625.0
2022-08-24 13:00:00,61.14,61.23,61.06,61.08,41251.0,58.6362,58.7226,58.5595,58.5787,41251.0
2022-08-24 13:30:00,61.09,61.18,61.01,61.1,103737.0,58.5883,58.6746,58.5116,58.5979,103737.0
2022-08-24 14:00:00,61.11,61.21,61.06,61.18,48368.0,58.6075,58.7034,58.5595,58.6746,48368.0
2022-08-24 14:30:00,61.18,61.2,61.12,61.18,39102.0,58.6746,58.6938,58.6171,58.6746,39102.0
2022-08-24 15:00:00,61.19,61.3,61.16,61.25,55102.0,58.6842,58.7897,58.6554,58.7417,55102.0
2022-08-24 15:30:00,61.25,61.49,61.24,61.31,180752.0,58.7417,58.9719,58.7322,58.7993,180752.0
2022-08-25 09:30:00,61.5,61.58,60.97,61.31,102168.0,58.9815,59.0582,58.4732,58.7993,102168.0
2022-08-25 10:00:00,61.32,61.41,61.1,61.22,116369.0,58.8089,58.8952,58.5979,58.713,116369.0
2022-08-25 10:30:00,61.23,61.4,60.99,61.02,80639.0,58.7226,58.8856,58.4924,58.5212,80639.0
2022-08-25 11:00:00,61.03,61.11,60.63,60.69,108235.0,58.5308,58.6075,58.1471,58.2047,108235.0
2022-08-25 11:30:00,60.71,60.83,60.5,60.59,83458.0,58.2239,58.3389,58.0225,58.1088,83458.0
2022-08-25 12:00:00,60.61,60.77,60.31,60.52,136285.0,58.128,58.2814,57.8402,58.0416,136285.0
2022-08-25 12:30:00,60.52,60.53,60.11,60.19,59624.0,58.0416,58.0512,57.6484,57.7252,59624.0
2022-08-25 13:00:00,60.2,60.3,60.09,60.27,91930.0,57.7347,57.8306,57.6292,57.8019,91930.0
2022-08-25 13:30:00,60.27,60.45,60.21,60.32,50390.0,57.8019,57.9745,57.7443,57.8498,50390.0
2022-08-25 14:00:00,60.29,60.5,60.19,60.27,78461.0,57.8211,58.0225,57.7252,57.8019,78461.0
2022-08-25 14:30:00,60.28,60.36,60.13,60.32,97003.0,57.8115,57.8882,57.6676,57.8498,97003.0
2022-08-25 15:00:00,60.33,60.41,60.08,60.21,106226.0,57.8594,57.9361,57.6197,57.7443,106226.0
2022-08-25 15:30:00,60.2,60.53,60.08,60.51,324678.0,57.7347,58.0512,57.6197,58.032,324678.0
2022-08-26 09:30:00,60.28,60.47,59.94,60.04,82060.0,57.8115,57.9937,57.4854,57.5813,82060.0
2022-08-26 10:00:00,60.05,60.07,58.97,59.0,151408.0,57.5909,57.6101,56.5551,56.5839,151408.0
2022-08-26 10:30:00,59.0,59.11,58.62,58.62,104441.0,56.5839,56.6894,56.2194,56.2194,104441.0
2022-08-26 11:00:00,58.62,58.63,58.11,58.35,119923.0,56.2194,56.229,55.7303,55.9605,119923.0
2022-08-26 11:30:00,58.38,58.51,58.23,58.34,80196.0,55.9893,56.1139,55.8454,55.9509,80196.0
2022-08-26 12:00:00,58.33,58.36,57.94,58.01,51111.0,55.9413,55.9701,55.5673,55.6344,51111.0
2022-08-26 12:30:00,58.03,58.24,57.99,58.17,61089.0,55.6536,55.855,55.6152,55.7879,61089.0
2022-08-26 13:00:00,58.16,58.22,58.05,58.21,42382.0,55.7783,55.8358,55.6728,55.8262,42382.0
2022-08-26 13:30:00,58.18,58.45,58.14,58.29,62760.0,55.7975,56.0564,55.7591,55.903,62760.0
2022-08-26 14:00:00,58.3,58.5,58.21,58.22,64748.0,55.9125,56.1044,55.8262,55.8358,64748.0
2022-08-26 14:30:00,58.21,58.23,57.86,57.88,78737.0,55.8262,55.8454,55.4906,55.5097,78737.0
2022-08-26 15:00:00,57.88,58.02,57.8,57.81,67560.0,55.5097,55.644,55.433,55.4426,67560.0
2022-08-26 15:30:00,57.82,57.94,57.71,57.71,331571.0,55.4522,55.5673,55.3467,55.3467,331571.0
2022-08-29 09:30:00,57.18,57.4,56.9,57.2,137552.0,54.8384,55.0494,54.5699,54.8576,137552.0
2022-08-29 10:00:00,57.16,57.24,56.97,57.04,112386.0,54.8192,54.896,54.637,54.7041,112386.0
2022-08-29 10:30:00,57.06,57.14,56.51,56.65,128363.0,54.7233,54.8001,54.1959,54.3301,128363.0
2022-08-29 11:00:00,56.64,56.94,56.64,56.9,64991.0,54.3205,54.6082,54.3205,54.5699,64991.0
2022-08-29 11:30:00,56.9,57.2,56.88,57.18,88867.0,54.5699,54.8576,54.5507,54.8384,88867.0
2022-08-29 12:00:00,57.19,57.41,57.19,57.29,58645.0,54.848,55.059,54.848,54.9439,58645.0
2022-08-29 12:30:00,57.28,57.45,57.21,57.33,52987.0,54.9343,55.0974,54.8672,54.9823,52987.0
2022-08-29 13:00:00,57.34,57.45,57.16,57.19,56849.0,54.9919,55.0974,54.8192,54.848,56849.0
2022-08-29 13:30:00,57.19,57.4,57.15,57.4,50094.0,54.848,55.0494,54.8096,55.0494,50094.0
2022-08-29 14:00:00,57.39,57.47,57.1,57.11,57300.0,55.0398,55.1165,54.7617,54.7713,57300.0
2022-08-29 14:30:00,57.1,57.31,57.08,57.26,52273.0,54.7617,54.9631,54.7425,54.9151,52273.0
2022-08-29 15:00:00,57.24,57.36,57.03,57.04,82639.0,54.896,55.011,54.6946,54.7041,82639.0
2022-08-29 15:30:00,57.04,57.14,56.77,56.82,275693.0,54.7041,54.8001,54.4452,54.4932,275693.0
2022-08-30 09:30:00,57.03,57.45,56.5,56.76,80940.0,54.6946,55.0974,54.1863,54.4356,80940.0
2022-08-30 10:00:00,56.82,57.15,56.65,57.05,132062.0,54.4932,54.8096,54.3301,54.7137,132062.0
2022-08-30 10:30:00,57.04,57.06,56.1,56.47,123098.0,54.7041,54.7233,53.8026,54.1575,123098.0
2022-08-30 11:00:00,56.49,57.0,56.47,56.89,91675.0,54.1767,54.6658,54.1575,54.5603,91675.0
2022-08-30 11:30:00,56.88,56.99,56.59,56.84,77982.0,54.5507,54.6562,54.2726,54.5123,77982.0
2022-08-30 12:00:00,56.83,56.93,56.68,56.79,76296.0,54.5027,54.5987,54.3589,54.4644,76296.0
2022-08-30 12:30:00,56.77,56.87,56.68,56.76,28947.0,54.4452,54.5411,54.3589,54.4356,28947.0
2022-08-30 13:00:00,56.75,56.84,56.45,56.63,50231.0,54.426,54.5123,54.1383,54.3109,50231.0
2022-08-30 13:30:00,56.62,56.82,56.6,56.74,79783.0,54.3013,54.4932,54.2822,54.4164,79783.0
2022-08-30 14:00:00,56.76,56.84,56.66,56.68,56745.0,54.4356,54.5123,54.3397,54.3589,56745.0
2022-08-30 14:30:00,56.7,56.87,56.7,56.82,55786.0,54.3781,54.5411,54.3781,54.4932,55786.0
2022-08-30 15:00:00,56.82,57.11,56.76,56.77,97854.0,54.4932,54.7713,54.4356,54.4452,97854.0
2022-08-30 15:30:00,56.77,56.9,56.61,56.81,219664.0,54.4452,54.5699,54.2918,54.4836,219664.0
2022-08-31 09:30:00,57.05,57.05,56.21,56.26,67071.0,54.9098,54.9098,54.1013,54.1494,67071.0
2022-08-31 10:00:00,56.26,56.54,56.02,56.1,71897.0,54.1494,54.4189,53.9184,53.9954,71897.0
2022-08-31 10:30:00,56.12,56.33,55.95,55.95,68737.0,54.0147,54.2168,53.8511,53.8511,68737.0
2022-08-31 11:00:00,55.93,56.14,55.75,56.04,78086.0,53.8318,54.0339,53.6586,53.9377,78086.0
2022-08-31 11:30:00,56.03,56.27,56.0,56.16,94445.0,53.9281,54.1591,53.8992,54.0532,94445.0
2022-08-31 12:00:00,56.16,56.22,56.06,56.16,51850.0,54.0532,54.1109,53.9569,54.0532,51850.0
2022-08-31 12:30:00,56.17,56.21,56.02,56.14,43048.0,54.0628,54.1013,53.9184,54.0339,43048.0
2022-08-31 13:00:00,56.14,56.18,55.84,56.01,78931.0,54.0339,54.0724,53.7452,53.9088,78931.0
2022-08-31 13:30:00,56.0,56.02,55.79,55.94,125606.0,53.8992,53.9184,53.6971,53.8414,125606.0
2022-08-31 14:00:00,55.95,56.16,55.83,56.07,118300.0,53.8511,54.0532,53.7356,53.9666,118300.0
2022-08-31 14:30:00,56.07,56.1,55.79,55.86,129077.0,53.9666,53.9954,53.6971,53.7645,129077.0
2022-08-31 15:00:00,55.87,56.14,55.79,55.96,135385.0,53.7741,54.0339,53.6971,53.8607,135385.0
2022-08-31 15:30:00,55.95,56.11,55.81,55.82,427879.0,53.8511,54.0051,53.7163,53.726,427879.0
2022-09-01 09:30:00,55.34,55.53,54.65,54.99,99036.0,53.264,53.4468,52.5998,52.9271,99036.0
2022-09-01 10:00:00,55.01,55.03,54.56,54.94,103964.0,52.9463,52.9656,52.5132,52.879,103964.0
2022-09-01 10:30:00,54.9,54.98,54.74,54.84,105528.0,52.8405,52.9175,52.6865,52.7827,105528.0
2022-09-01 11:00:00,54.84,55.0,54.63,54.91,80059.0,52.7827,52.9367,52.5806,52.8501,80059.0
2022-09-01 11:30:00,54.92,55.05,54.82,54.92,76334.0,52.8597,52.9848,52.7635,52.8597,76334.0
2022-09-01 12:00:00,54.94,55.15,54.84,55.1,48664.0,52.879,53.0811,52.7827,53.033,48664.0
2022-09-01 12:30:00,55.07,55.07,54.71,54.8,73596.0,53.0041,53.0041,52.6576,52.7442,73596.0
2022-09-01 13:00:00,54.81,55.18,54.79,55.12,78159.0,52.7538,53.11,52.7346,53.0522,78159.0
2022-09-01 13:30:00,55.13,55.19,54.96,55.0,59959.0,53.0618,53.1196,52.8982,52.9367,59959.0
2022-09-01 14:00:00,55.01,55.13,54.84,55.08,44878.0,52.9463,53.0618,52.7827,53.0137,44878.0
2022-09-01 14:30:00,55.1,55.14,54.96,55.07,54164.0,53.033,53.0715,52.8982,53.0041,54164.0
2022-09-01 15:00:00,55.07,55.32,55.03,55.12,90912.0,53.0041,53.2447,52.9656,53.0522,90912.0
2022-09-01 15:30:00,55.11,55.67,55.11,55.63,267700.0,53.0426,53.5816,53.0426,53.5431,267700.0
2022-09-02 09:30:00,56.75,56.91,55.88,56.25,128685.0,54.6211,54.7751,53.7837,54.1398,128685.0
2022-09-02 10:00:00,56.24,56.74,56.08,56.62,78180.0,54.1302,54.6114,53.9762,54.4959,78180.0
2022-09-02 10:30:00,56.62,57.02,56.62,56.88,85838.0,54.4959,54.8809,54.4959,54.7462,85838.0
2022-09-02 11:00:00,56.9,57.25,56.88,57.12,69695.0,54.7654,55.1023,54.7462,54.9772,69695.0
2022-09-02 11:30:00,57.11,57.34,57.07,57.3,44275.0,54.9676,55.1889,54.9291,55.1504,44275.0
2022-09-02 12:00:00,57.3,57.35,56.78,56.78,72695.0,55.1504,55.1986,54.6499,54.6499,72695.0
2022-09-02 12:30:00,56.78,56.81,56.56,56.68,122277.0,54.6499,54.6788,54.4382,54.5537,122277.0
2022-09-02 13:00:00,56.67,56.69,55.99,55.99,93528.0,54.5441,54.5633,53.8896,53.8896,93528.0
2022-09-02 13:30:00,56.0,56.05,55.84,56.0,56490.0,53.8992,53.9473,53.7452,53.8992,56490.0
2022-09-02 14:00:00,56.02,56.16,55.96,56.02,52719.0,53.9184,54.0532,53.8607,53.9184,52719.0
2022-09-02 14:30:00,56.01,56.01,55.69,55.71,99425.0,53.9088,53.9088,53.6008,53.6201,99425.0
2022-09-02 15:00:00,55.71,56.12,55.71,55.93,130828.0,53.6201,54.0147,53.6201,53.8318,130828.0
2022-09-02 15:30:00,55.91,55.93,55.5,55.85,201285.0,53.8126,53.8318,53.418,53.7548,201285.0
2022-09-06 09:30:00,55.47,55.77,55.04,55.32,85695.0,53.3891,53.6778,52.9752,53.2447,85695.0
2022-09-06 10:00:00,55.39,55.39,54.9,55.31,102644.0,53.3121,53.3121,52.8405,53.2351,102644.0
2022-09-06 10:30:00,55.3,55.51,55.14,55.27,80556.0,53.2255,53.4276,53.0715,53.1966,80556.0
2022-09-06 11:00:00,55.26,55.51,55.17,55.27,56931.0,53.187,53.4276,53.1003,53.1966,56931.0
2022-09-06 11:30:00,55.25,55.75,55.25,55.65,55850.0,53.1773,53.6586,53.1773,53.5623,55850.0
2022-09-06 12:00:00,55.65,55.76,55.19,55.4,98710.0,53.5623,53.6682,53.1196,53.3217,98710.0
2022-09-06 12:30:00,55.38,55.61,55.26,55.56,76960.0,53.3025,53.5238,53.187,53.4757,76960.0
2022-09-06 13:00:00,55.55,55.55,55.31,55.44,73138.0,53.4661,53.4661,53.2351,53.3602,73138.0
2022-09-06 13:30:00,55.41,55.59,55.33,55.55,32050.0,53.3313,53.5046,53.2543,53.4661,32050.0
2022-09-06 14:00:00,55.55,55.65,55.37,55.43,61791.0,53.4661,53.5623,53.2928,53.3506,61791.0
2022-09-06 14:30:00,55.43,55.59,55.31,55.42,86350.0,53.3506,53.5046,53.2351,53.341,86350.0
2022-09-06 15:00:00,55.43,55.65,55.4,55.58,64914.0,53.3506,53.5623,53.3217,53.495,64914.0
2022-09-06 15:30:00,55.58,55.61,55.4,55.55,256749.0,53.495,53.5238,53.3217,53.4661,256749.0
2022-09-07 09:30:00,55.77,56.73,55.49,56.48,124362.0,53.6778,54.6018,53.4083,54.3612,124362.0
2022-09-07 10:00:00,56.46,56.86,56.18,56.84,203712.0,54.3419,54.7269,54.0724,54.7077,203712.0
2022-09-07 10:30:00,56.87,57.32,56.78,57.2,131102.0,54.7366,55.1697,54.6499,55.0542,131102.0
2022-09-07 11:00:00,57.19,57.58,57.18,57.34,125142.0,55.0446,55.4199,55.0349,55.1889,125142.0
2022-09-07 11:30:00,57.36,57.56,56.94,57.53,127578.0,55.2082,55.4007,54.8039,55.3718,127578.0
2022-09-07 12:00:00,57.52,57.62,57.42,57.59,126099.0,55.3622,55.4584,55.2659,55.4296,126099.0
2022-09-07 12:30:00,57.58,58.02,57.57,57.97,94173.0,55.4199,55.8434,55.4103,55.7953,94173.0
2022-09-07 13:00:00,57.97,58.0,57.79,57.89,63623.0,55.7953,55.8242,55.622,55.7183,63623.0
2022-09-07 13:30:00,57.89,58.19,57.88,58.1,89528.0,55.7183,56.007,55.7087,55.9204,89528.0
2022-09-07 14:00:00,58.1,58.29,57.99,58.12,71623.0,55.9204,56.1033,55.8145,55.9397,71623.0
2022-09-07 14:30:00,58.11,58.35,58.1,58.35,91104.0,55.93,56.161,55.9204,56.161,91104.0
2022-09-07 15:00:00,58.33,58.44,58.22,58.43,123243.0,56.1418,56.2477,56.0359,56.238,123243.0
2022-09-07 15:30:00,58.43,58.71,58.37,58.64,339994.0,56.238,56.5075,56.1803,56.4402,339994.0
2022-09-08 09:30:00,57.58,58.49,57.38,58.1,123997.0,55.4199,56.2958,55.2274,55.9204,123997.0
2022-09-08 10:00:00,58.09,58.29,57.79,58.03,92625.0,55.9108,56.1033,55.622,55.853,92625.0
2022-09-08 10:30:00,58.0,58.69,57.99,58.69,136337.0,55.8242,56.4883,55.8145,56.4883,136337.0
2022-09-08 11:00:00,58.7,58.91,58.59,58.8,82771.0,56.4979,56.7,56.392,56.5942,82771.0
2022-09-08 11:30:00,58.79,58.95,58.74,58.88,105672.0,56.5845,56.7385,56.5364,56.6712,105672.0
2022-09-08 12:00:00,58.9,58.9,58.27,58.53,72236.0,56.6904,56.6904,56.084,56.3343,72236.0
2022-09-08 12:30:00,58.52,58.78,58.49,58.65,62633.0,56.3247,56.5749,56.2958,56.4498,62633.0
2022-09-08 13:00:00,58.64,58.79,58.48,58.72,62509.0,56.4402,56.5845,56.2862,56.5172,62509.0
2022-09-08 13:30:00,58.72,58.73,58.38,58.54,66864.0,56.5172,56.5268,56.1899,56.3439,66864.0
2022-09-08 14:00:00,58.54,58.63,58.42,58.48,34956.0,56.3439,56.4305,56.2284,56.2862,34956.0
2022-09-08 14:30:00,58.47,58.69,58.37,58.54,85845.0,56.2765,56.4883,56.1803,56.3439,85845.0
2022-09-08 15:00:00,58.56,58.83,58.49,58.73,44353.0,56.3632,56.623,56.2958,56.5268,44353.0
2022-09-08 15:30:00,58.72,58.9,58.48,58.87,244583.0,56.5172,56.6904,56.2862,56.6615,244583.0
2022-09-09 09:30:00,59.07,59.25,58.94,59.18,56854.0,56.854,57.0273,56.7289,56.9599,56854.0
2022-09-09 10:00:00,59.25,59.5,59.03,59.19,79585.0,57.0273,57.2679,56.8155,56.9695,79585.0
2022-09-09 10:30:00,59.21,59.25,58.95,58.95,99652.0,56.9888,57.0273,56.7385,56.7385,99652.0
2022-09-09 11:00:00,58.95,59.1,58.92,59.04,134182.0,56.7385,56.8829,56.7097,56.8252,134182.0
2022-09-09 11:30:00,59.03,59.16,58.96,59.04,66824.0,56.8155,56.9407,56.7482,56.8252,66824.0
2022-09-09 12:00:00,59.02,59.25,58.96,59.23,130277.0,56.8059,57.0273,56.7482,57.008,130277.0
2022-09-09 12:30:00,59.22,59.71,59.22,59.62,106752.0,56.9984,57.47,56.9984,57.3834,106752.0
2022-09-09 13:00:00,59.62,59.69,59.43,59.62,70742.0,57.3834,57.4508,57.2005,57.3834,70742.0
2022-09-09 13:30:00,59.65,59.74,59.47,59.55,81247.0,57.4123,57.4989,57.239,57.316,81247.0
2022-09-09 14:00:00,59.55,59.59,59.4,59.5,43357.0,57.316,57.3545,57.1716,57.2679,43357.0
2022-09-09 14:30:00,59.48,59.57,59.4,59.55,26109.0,57.2486,57.3353,57.1716,57.316,26109.0
2022-09-09 15:00:00,59.54,59.59,59.46,59.48,43644.0,57.3064,57.3545,57.2294,57.2486,43644.0
2022-09-09 15:30:00,59.48,59.48,59.2,59.33,223963.0,57.2486,57.2486,56.9792,57.1043,223963.0
2022-09-12 09:30:00,59.7,60.69,59.7,60.63,56394.0,57.4604,58.4133,57.4604,58.3555,56394.0
2022-09-12 10:00:00,60.65,60.67,60.26,60.33,62181.0,58.3748,58.394,57.9994,58.0668,62181.0
2022-09-12 10:30:00,60.35,60.41,60.16,60.2,55884.0,58.086,58.1438,57.9031,57.9416,55884.0
2022-09-12 11:00:00,60.21,60.42,60.1,60.39,46684.0,57.9513,58.1534,57.8454,58.1245,46684.0
2022-09-12 11:30:00,60.4,60.46,60.12,60.26,42927.0,58.1341,58.1919,57.8646,57.9994,42927.0
2022-09-12 12:00:00,60.26,60.39,60.22,60.36,40249.0,57.9994,58.1245,57.9609,58.0956,40249.0
2022-09-12 12:30:00,60.36,60.57,60.34,60.55,42164.0,58.0956,58.2978,58.0764,58.2785,42164.0
2022-09-12 13:00:00,60.54,60.68,60.45,60.61,41852.0,58.2689,58.4036,58.1823,58.3363,41852.0
2022-09-12 13:30:00,60.62,60.68,60.45,60.49,43612.0,58.3459,58.4036,58.1823,58.2208,43612.0
2022-09-12 14:00:00,60.48,60.5,60.29,60.39,74977.0,58.2111,58.2304,58.0283,58.1245,74977.0
2022-09-12 14:30:00,60.37,60.58,60.34,60.55,26815.0,58.1053,58.3074,58.0764,58.2785,26815.0
2022-09-12 15:00:00,60.57,60.69,60.43,60.44,45237.0,58.2978,58.4133,58.163,58.1726,45237.0
2022-09-12 15:30:00,60.44,60.78,60.4,60.69,203754.0,58.1726,58.4999,58.1341,58.4133,203754.0
2022-09-13 09:30:00,59.05,59.23,58.28,59.0,151690.0,56.8348,57.008,56.0937,56.7867,151690.0
2022-09-13 10:00:00,58.96,59.28,58.72,59.28,188193.0,56.7482,57.0562,56.5172,57.0562,188193.0
2022-09-13 10:30:00,59.26,59.38,58.81,58.9,129679.0,57.0369,57.1524,56.6038,56.6904,129679.0
2022-09-13 11:00:00,58.94,59.05,58.58,58.84,131842.0,56.7289,56.8348,56.3824,56.6327,131842.0
2022-09-13 11:30:00,58.83,58.88,58.67,58.85,77213.0,56.623,56.6712,56.469,56.6423,77213.0
2022-09-13 12:00:00,58.81,58.97,58.69,58.77,80370.0,56.6038,56.7578,56.4883,56.5653,80370.0
2022-09-13 12:30:00,58.75,59.04,58.75,59.02,70251.0,56.546,56.8252,56.546,56.8059,70251.0
2022-09-13 13:00:00,58.99,59.1,58.91,59.02,34697.0,56.777,56.8829,56.7,56.8059,34697.0
2022-09-13 13:30:00,58.99,59.06,58.78,58.79,43351.0,56.777,56.8444,56.5749,56.5845,43351.0
2022-09-13 14:00:00,58.79,59.08,58.78,58.89,67376.0,56.5845,56.8637,56.5749,56.6808,67376.0
2022-09-13 14:30:00,58.92,58.96,58.7,58.84,103434.0,56.7097,56.7482,56.4979,56.6327,103434.0
2022-09-13 15:00:00,58.83,58.85,58.6,58.7,252362.0,56.623,56.6423,56.4017,56.4979,252362.0
2022-09-13 15:30:00,58.69,58.7,58.36,58.6,281059.0,56.4883,56.4979,56.1707,56.4017,281059.0
2022-09-14 09:30:00,58.5,58.6,57.85,58.02,66731.0,56.3054,56.4017,55.6798,55.8434,66731.0
2022-09-14 10:00:00,58.04,58.07,57.16,57.17,106630.0,55.8627,55.8915,55.0157,55.0253,106630.0
2022-09-14 10:30:00,57.19,57.71,57.17,57.6,77416.0,55.0446,55.545,55.0253,55.4392,77416.0
2022-09-14 11:00:00,57.6,57.86,57.35,57.35,80817.0,55.4392,55.6894,55.1986,55.1986,80817.0
2022-09-14 11:30:00,57.35,57.74,57.27,57.5,29471.0,55.1986,55.5739,55.1216,55.3429,29471.0
2022-09-14 12:00:00,57.51,57.55,57.35,57.36,40034.0,55.3526,55.3911,55.1986,55.2082,40034.0
2022-09-14 12:30:00,57.38,57.47,57.21,57.3,60604.0,55.2274,55.3141,55.0638,55.1504,60604.0
2022-09-14 13:00:00,57.31,57.37,57.1,57.14,54547.0,55.1601,55.2178,54.9579,54.9964,54547.0
2022-09-14 13:30:00,57.15,57.24,56.9,57.0,57998.0,55.0061,55.0927,54.7654,54.8617,57998.0
2022-09-14 14:00:00,56.99,57.1,56.9,57.01,41487.0,54.8521,54.9579,54.7654,54.8713,41487.0
2022-09-14 14:30:00,57.0,57.07,56.82,56.86,47813.0,54.8617,54.9291,54.6884,54.7269,47813.0
2022-09-14 15:00:00,56.86,57.05,56.75,56.87,94219.0,54.7269,54.9098,54.6211,54.7366,94219.0
2022-09-14 15:30:00,56.87,57.46,56.75,57.42,243309.0,54.7366,55.3044,54.6211,55.2659,243309.0
2022-09-15 09:30:00,57.28,58.09,56.79,58.04,201094.0,55.1312,55.9108,54.6596,55.8627,201094.0
2022-09-15 10:00:00,58.02,58.22,57.66,57.67,77791.0,55.8434,56.0359,55.4969,55.5065,77791.0
2022-09-15 10:30:00,57.69,58.01,57.57,57.81,72241.0,55.5258,55.8338,55.4103,55.6413,72241.0
2022-09-15 11:00:00,57.8,58.01,57.61,58.01,54414.0,55.6317,55.8338,55.4488,55.8338,54414.0
2022-09-15 11:30:00,58.0,58.1,57.68,57.77,91638.0,55.8242,55.9204,55.5162,55.6028,91638.0
2022-09-15 12:00:00,57.77,58.98,57.41,57.41,242858.0,55.6028,56.7674,55.2563,55.2563,242858.0
2022-09-15 12:30:00,57.41,57.72,57.31,57.7,96512.0,55.2563,55.5547,55.1601,55.5354,96512.0
2022-09-15 13:00:00,57.7,58.44,57.69,58.19,206032.0,55.5354,56.2477,55.5258,56.007,206032.0
2022-09-15 13:30:00,58.17,58.32,58.06,58.22,60282.0,55.9878,56.1322,55.8819,56.0359,60282.0
2022-09-15 14:00:00,58.21,58.21,57.99,58.18,60477.0,56.0263,56.0263,55.8145,55.9974,60477.0
2022-09-15 14:30:00,58.17,58.25,57.92,57.99,61069.0,55.9878,56.0648,55.7472,55.8145,61069.0
2022-09-15 15:00:00,57.97,58.0,57.56,57.6,107141.0,55.7953,55.8242,55.4007,55.4392,107141.0
2022-09-15 15:30:00,57.59,57.81,57.58,57.66,316365.0,55.4296,55.6413,55.4199,55.4969,316365.0
2022-09-16 09:30:00,56.64,56.83,55.89,56.0,304099.0,54.5152,54.6981,53.7933,53.8992,304099.0
2022-09-16 10:00:00,56.04,57.64,56.04,57.54,145281.0,53.9377,55.4777,53.9377,55.3814,145281.0
2022-09-16 10:30:00,57.54,58.09,57.53,57.98,133419.0,55.3814,55.9108,55.3718,55.8049,133419.0
2022-09-16 11:00:00,57.99,57.99,57.48,57.58,76909.0,55.8145,55.8145,55.3237,55.4199,76909.0
2022-09-16 11:30:00,57.58,57.73,57.45,57.69,42073.0,55.4199,55.5643,55.2948,55.5258,42073.0
2022-09-16 12:00:00,57.68,57.7,57.46,57.48,63241.0,55.5162,55.5354,55.3044,55.3237,63241.0
2022-09-16 12:30:00,57.48,57.65,57.3,57.61,49003.0,55.3237,55.4873,55.1504,55.4488,49003.0
2022-09-16 13:00:00,57.62,57.63,57.19,57.24,96957.0,55.4584,55.4681,55.0446,55.0927,96957.0
2022-09-16 13:30:00,57.23,57.24,56.45,56.48,242675.0,55.0831,55.0927,54.3323,54.3612,242675.0
2022-09-16 14:00:00,56.47,56.72,56.25,56.7,63525.0,54.3516,54.5922,54.1398,54.5729,63525.0
2022-09-16 14:30:00,56.69,57.1,56.52,57.01,116144.0,54.5633,54.9579,54.3997,54.8713,116144.0
2022-09-16 15:00:00,57.0,57.14,56.67,56.81,572406.0,54.8617,54.9964,54.5441,54.6788,572406.0
2022-09-16 15:30:00,56.84,57.03,56.54,56.67,802919.0,54.7077,54.8906,54.4189,54.5441,802919.0
2022-09-19 09:30:00,56.32,56.98,56.32,56.87,53572.0,54.2072,54.8424,54.2072,54.7366,53572.0
2022-09-19 10:00:00,56.87,56.87,56.16,56.66,36594.0,54.7366,54.7366,54.0532,54.5344,36594.0
2022-09-19 10:30:00,56.69,56.71,56.34,56.49,72659.0,54.5633,54.5826,54.2264,54.3708,72659.0
2022-09-19 11:00:00,56.48,56.88,56.45,56.49,39956.0,54.3612,54.7462,54.3323,54.3708,39956.0
2022-09-19 11:30:00,56.52,56.54,56.2,56.23,41338.0,54.3997,54.4189,54.0917,54.1206,41338.0
2022-09-19 12:00:00,56.22,56.27,56.02,56.05,31716.0,54.1109,54.1591,53.9184,53.9473,31716.0
2022-09-19 12:30:00,56.06,56.53,56.0,56.47,37847.0,53.9569,54.4093,53.8992,54.3516,37847.0
2022-09-19 13:00:00,56.5,56.52,56.16,56.22,55863.0,54.3804,54.3997,54.0532,54.1109,55863.0
2022-09-19 13:30:00,56.22,56.32,56.04,56.3,41101.0,54.1109,54.2072,53.9377,54.1879,41101.0
2022-09-19 14:00:00,56.31,56.35,56.19,56.27,36886.0,54.1976,54.2361,54.0821,54.1591,36886.0
2022-09-19 14:30:00,56.27,56.55,56.26,56.36,41834.0,54.1591,54.4286,54.1494,54.2457,41834.0
2022-09-19 15:00:00,56.36,56.87,56.35,56.81,77018.0,54.2457,54.7366,54.2361,54.6788,77018.0
2022-09-19 15:30:00,56.82,57.06,56.7,57.01,164005.0,54.6884,54.9194,54.5729,54.8713,164005.0
2022-09-20 09:30:00,56.38,56.85,56.04,56.04,65164.0,54.2649,54.7173,53.9377,53.9377,65164.0
2022-09-20 10:00:00,56.06,56.4,55.98,56.3,44677.0,53.9569,54.2842,53.8799,54.1879,44677.0
2022-09-20 10:30:00,56.28,56.48,55.99,56.4,53881.0,54.1687,54.3612,53.8896,54.2842,53881.0
2022-09-20 11:00:00,56.42,56.64,56.21,56.45,59826.0,54.3034,54.5152,54.1013,54.3323,59826.0
2022-09-20 11:30:00,56.46,56.6,56.37,56.46,80243.0,54.3419,54.4767,54.2553,54.3419,80243.0
2022-09-20 12:00:00,56.46,56.63,56.28,56.3,59899.0,54.3419,54.5056,54.1687,54.1879,59899.0
2022-09-20 12:30:00,56.33,56.33,55.62,55.64,166428.0,54.2168,54.2168,53.5335,53.5527,166428.0
2022-09-20 13:00:00,55.63,55.72,55.35,55.38,121756.0,53.5431,53.6297,53.2736,53.3025,121756.0
2022-09-20 13:30:00,55.37,55.41,54.75,54.84,191245.0,53.2928,53.3313,52.6961,52.7827,191245.0
2022-09-20 14:00:00,54.84,55.45,54.82,55.36,147132.0,52.7827,53.3698,52.7635,53.2832,147132.0
2022-09-20 14:30:00,55.33,55.36,55.0,55.21,69711.0,53.2543,53.2832,52.9367,53.1388,69711.0
2022-09-20 15:00:00,55.2,55.45,55.12,55.45,145339.0,53.1292,53.3698,53.0522,53.3698,145339.0
2022-09-20 15:30:00,55.47,55.57,55.13,55.28,425074.0,53.3891,53.4853,53.0618,53.2062,425074.0
2022-09-21 09:30:00,55.82,56.05,55.45,55.86,60342.0,53.726,53.9473,53.3698,53.7645,60342.0
2022-09-21 10:00:00,55.89,56.07,55.65,55.95,107108.0,53.7933,53.9666,53.5623,53.8511,107108.0
2022-09-21 10:30:00,55.96,55.97,55.64,55.73,88709.0,53.8607,53.8703,53.5527,53.6393,88709.0
2022-09-21 11:00:00,55.7,55.84,55.47,55.76,47419.0,53.6105,53.7452,53.3891,53.6682,47419.0
2022-09-21 11:30:00,55.77,55.81,55.51,55.57,42485.0,53.6778,53.7163,53.4276,53.4853,42485.0
2022-09-21 12:00:00,55.55,55.79,55.45,55.74,93618.0,53.4661,53.6971,53.3698,53.649,93618.0
2022-09-21 12:30:00,55.75,55.83,55.51,55.53,36535.0,53.6586,53.7356,53.4276,53.4468,36535.0
2022-09-21 13:00:00,55.51,55.56,55.27,55.37,35032.0,53.4276,53.4757,53.1966,53.2928,35032.0
2022-09-21 13:30:00,55.39,55.42,55.23,55.41,36783.0,53.3121,53.341,53.1581,53.3313,36783.0
2022-09-21 14:00:00,55.39,55.39,54.24,54.59,79952.0,53.3121,53.3121,52.2052,52.5421,79952.0
2022-09-21 14:30:00,54.57,55.68,54.43,55.46,90308.0,52.5228,53.5912,52.3881,53.3795,90308.0
2022-09-21 15:00:00,55.48,55.57,54.41,54.43,71315.0,53.3987,53.4853,52.3688,52.3881,71315.0
2022-09-21 15:30:00,54.41,54.57,53.88,53.9,231916.0,52.3688,52.5228,51.8587,51.878,231916.0
2022-09-22 09:30:00,54.12,54.12,52.32,52.55,98287.0,52.0897,52.0897,50.3573,50.5786,98287.0
2022-09-22 10:00:00,52.6,53.11,52.26,52.8,122900.0,50.6267,51.1176,50.2995,50.8192,122900.0
2022-09-22 10:30:00,52.81,52.86,52.45,52.69,70518.0,50.8289,50.877,50.4824,50.7134,70518.0
2022-09-22 11:00:00,52.69,53.09,52.12,52.19,168655.0,50.7134,51.0984,50.1648,50.2321,168655.0
2022-09-22 11:30:00,52.15,52.38,51.41,51.53,302238.0,50.1936,50.415,49.4814,49.5969,302238.0
2022-09-22 12:00:00,51.53,51.83,51.26,51.63,190885.0,49.5969,49.8856,49.337,49.6931,190885.0
2022-09-22 12:30:00,51.58,51.66,51.32,51.34,139626.0,49.645,49.722,49.3948,49.414,139626.0
2022-09-22 13:00:00,51.3,51.39,50.43,50.46,256235.0,49.3755,49.4621,48.5382,48.567,256235.0
2022-09-22 13:30:00,50.44,50.76,49.87,50.46,446584.0,48.5478,48.8558,47.9992,48.567,446584.0
2022-09-22 14:00:00,50.43,50.56,50.03,50.03,314617.0,48.5382,48.6633,48.1532,48.1532,314617.0
2022-09-22 14:30:00,50.03,50.27,49.43,49.63,422527.0,48.1532,48.3842,47.5757,47.7682,422527.0
2022-09-22 15:00:00,49.66,49.82,49.0,49.71,624704.0,47.797,47.951,47.1618,47.8452,624704.0
2022-09-22 15:30:00,49.7,49.78,49.12,49.24,1133212.0,47.8355,47.9125,47.2773,47.3928,1133212.0
2022-09-23 09:30:00,48.04,48.74,47.22,47.22,351069.0,46.2378,46.9116,45.4486,45.4486,351069.0
2022-09-23 10:00:00,47.21,47.78,47.21,47.57,325070.0,45.4389,45.9876,45.4389,45.7854,325070.0
2022-09-23 10:30:00,47.57,47.8,47.35,47.73,321610.0,45.7854,46.0068,45.5737,45.9394,321610.0
2022-09-23 11:00:00,47.74,48.43,47.74,48.16,236022.0,45.9491,46.6132,45.9491,46.3533,236022.0
2022-09-23 11:30:00,48.2,48.34,47.82,48.12,150891.0,46.3918,46.5266,46.0261,46.3148,150891.0
2022-09-23 12:00:00,48.11,48.12,47.83,47.86,137318.0,46.3052,46.3148,46.0357,46.0646,137318.0
2022-09-23 12:30:00,47.85,48.26,47.6,48.25,482370.0,46.0549,46.4496,45.8143,46.4399,482370.0
2022-09-23 13:00:00,48.23,48.36,47.98,47.98,112509.0,46.4207,46.5458,46.1801,46.1801,112509.0
2022-09-23 13:30:00,48.0,48.39,47.91,48.04,412693.0,46.1993,46.5747,46.1127,46.2378,412693.0
2022-09-23 14:00:00,48.03,48.29,47.86,48.26,232483.0,46.2282,46.4784,46.0646,46.4496,232483.0
2022-09-23 14:30:00,48.26,48.6,48.19,48.48,272582.0,46.4496,46.7768,46.3822,46.6613,272582.0
2022-09-23 15:00:00,48.49,49.06,48.47,49.03,356822.0,46.6709,47.2195,46.6517,47.1907,356822.0
2022-09-23 15:30:00,49.03,49.16,48.59,49.13,605821.0,47.1907,47.3158,46.7672,47.2869,605821.0
2022-09-26 09:30:00,48.43,49.9,48.28,49.84,195699.0,46.6132,48.028,46.4688,47.9703,195699.0
2022-09-26 10:00:00,49.82,49.82,48.6,48.95,222967.0,47.951,47.951,46.7768,47.1137,222967.0
2022-09-26 10:30:00,48.93,49.02,48.53,48.87,121186.0,47.0944,47.181,46.7094,47.0367,121186.0
2022-09-26 11:00:00,48.8,48.8,48.28,48.32,131985.0,46.9693,46.9693,46.4688,46.5073,131985.0
2022-09-26 11:30:00,48.31,48.48,47.81,48.1,106877.0,46.4977,46.6613,46.0164,46.2956,106877.0
2022-09-26 12:00:00,48.05,48.07,47.7,47.95,209665.0,46.2474,46.2667,45.9106,46.1512,209665.0
2022-09-26 12:30:00,47.96,48.22,47.85,48.16,119912.0,46.1608,46.4111,46.0549,46.3533,119912.0
2022-09-26 13:00:00,48.16,48.17,47.77,48.02,113477.0,46.3533,46.3629,45.9779,46.2186,113477.0
2022-09-26 13:30:00,48.02,48.28,47.94,48.0,144221.0,46.2186,46.4688,46.1416,46.1993,144221.0
2022-09-26 14:00:00,48.02,48.25,48.02,48.05,93112.0,46.2186,46.4399,46.2186,46.2474,93112.0
2022-09-26 14:30:00,48.05,48.49,47.98,48.4,146728.0,46.2474,46.6709,46.1801,46.5843,146728.0
2022-09-26 15:00:00,48.41,48.79,48.41,48.66,294740.0,46.5939,46.9597,46.5939,46.8346,294740.0
2022-09-26 15:30:00,48.68,48.68,48.26,48.34,510240.0,46.8538,46.8538,46.4496,46.5266,510240.0
2022-09-27 09:30:00,48.88,49.38,48.7,48.75,129275.0,47.0463,47.5275,46.8731,46.9212,129275.0
2022-09-27 10:00:00,48.77,48.86,47.84,48.09,199520.0,46.9404,47.0271,46.0453,46.2859,199520.0
2022-09-27 10:30:00,48.07,48.61,47.96,48.5,114662.0,46.2667,46.7864,46.1608,46.6806,114662.0
2022-09-27 11:00:00,48.49,48.51,48.09,48.16,183248.0,46.6709,46.6902,46.2859,46.3533,183248.0
2022-09-27 11:30:00,48.15,48.35,48.1,48.23,160113.0,46.3437,46.5362,46.2956,46.4207,160113.0
2022-09-27 12:00:00,48.21,48.21,47.48,47.66,171454.0,46.4014,46.4014,45.6988,45.8721,171454.0
2022-09-27 12:30:00,47.69,47.82,47.46,47.73,102400.0,45.9009,46.0261,45.6796,45.9394,102400.0
2022-09-27 13:00:00,47.71,47.75,47.38,47.53,241753.0,45.9202,45.9587,45.6026,45.7469,241753.0
2022-09-27 13:30:00,47.49,47.65,47.27,47.62,216920.0,45.7084,45.8624,45.4967,45.8336,216920.0
2022-09-27 14:00:00,47.61,47.72,47.33,47.57,113185.0,45.8239,45.9298,45.5544,45.7854,113185.0
2022-09-27 14:30:00,47.56,47.79,47.46,47.66,299619.0,45.7758,45.9972,45.6796,45.8721,299619.0
2022-09-27 15:00:00,47.64,47.7,47.47,47.54,115231.0,45.8528,45.9106,45.6892,45.7566,115231.0
2022-09-27 15:30:00,47.53,47.53,47.29,47.47,390844.0,45.7469,45.7469,45.5159,45.6892,390844.0
2022-09-28 09:30:00,48.01,48.14,47.53,48.04,99361.0,46.2089,46.3341,45.7469,46.2378,99361.0
2022-09-28 10:00:00,48.04,48.7,47.92,48.7,83489.0,46.2378,46.8731,46.1223,46.8731,83489.0
2022-09-28 10:30:00,48.7,48.76,48.48,48.51,33334.0,46.8731,46.9308,46.6613,46.6902,33334.0
2022-09-28 11:00:00,48.53,48.91,48.45,48.7,44433.0,46.7094,47.0752,46.6324,46.8731,44433.0
2022-09-28 11:30:00,48.71,49.17,48.5,49.03,62459.0,46.8827,47.3254,46.6806,47.1907,62459.0
2022-09-28 12:00:00,49.02,49.39,48.91,48.96,65986.0,47.181,47.5372,47.0752,47.1233,65986.0
2022-09-28 12:30:00,48.95,49.03,48.82,48.9,42876.0,47.1137,47.1907,46.9886,47.0656,42876.0
2022-09-28 13:00:00,48.91,49.05,48.83,48.89,39114.0,47.0752,47.2099,46.9982,47.0559,39114.0
2022-09-28 13:30:00,48.88,49.1,48.82,48.91,141444.0,47.0463,47.258,46.9886,47.0752,141444.0
2022-09-28 14:00:00,48.93,49.1,48.91,49.03,47947.0,47.0944,47.258,47.0752,47.1907,47947.0
2022-09-28 14:30:00,49.06,49.15,48.81,48.98,58206.0,47.2195,47.3062,46.9789,47.1425,58206.0
2022-09-28 15:00:00,48.99,49.29,48.95,49.28,110093.0,47.1522,47.4409,47.1137,47.4313,110093.0
2022-09-28 15:30:00,49.3,49.48,49.21,49.22,255066.0,47.4505,47.6238,47.3639,47.3735,255066.0
2022-09-29 09:30:00,48.71,48.76,47.34,47.64,102669.0,46.8827,46.9308,45.5641,45.8528,102669.0
2022-09-29 10:00:00,47.63,47.69,47.21,47.3,39513.0,45.8432,45.9009,45.4389,45.5256,39513.0
2022-09-29 10:30:00,47.29,47.46,47.0,47.35,111973.0,45.5159,45.6796,45.2368,45.5737,111973.0
2022-09-29 11:00:00,47.35,47.56,47.16,47.23,68016.0,45.5737,45.7758,45.3908,45.4582,68016.0
2022-09-29 11:30:00,47.22,47.41,47.07,47.27,59679.0,45.4486,45.6314,45.3042,45.4967,59679.0
2022-09-29 12:00:00,47.28,47.5,47.23,47.5,67392.0,45.5063,45.7181,45.4582,45.7181,67392.0
2022-09-29 12:30:00,47.5,47.61,47.27,47.3,36537.0,45.7181,45.8239,45.4967,45.5256,36537.0
2022-09-29 13:00:00,47.29,47.34,47.07,47.15,49398.0,45.5159,45.5641,45.3042,45.3812,49398.0
2022-09-29 13:30:00,47.13,47.22,47.03,47.04,80018.0,45.362,45.4486,45.2657,45.2753,80018.0
2022-09-29 14:00:00,47.05,47.43,46.96,47.43,122811.0,45.285,45.6507,45.1983,45.6507,122811.0
2022-09-29 14:30:00,47.41,47.71,47.4,47.44,62891.0,45.6314,45.9202,45.6218,45.6603,62891.0
2022-09-29 15:00:00,47.45,47.72,47.44,47.47,171000.0,45.6699,45.9298,45.6603,45.6892,171000.0
2022-09-29 15:30:00,47.46,47.69,47.44,47.64,272368.0,45.6796,45.9009,45.6603,45.8528,272368.0
2022-09-30 09:30:00,47.76,48.59,47.59,48.44,151902.0,45.9683,46.7672,45.8047,46.6228,151902.0
2022-09-30 10:00:00,48.48,48.56,47.83,48.47,151027.0,46.6613,46.7383,46.0357,46.6517,151027.0
2022-09-30 10:30:00,48.45,48.83,48.25,48.57,206089.0,46.6324,46.9982,46.4399,46.7479,206089.0
2022-09-30 11:00:00,48.59,48.97,48.57,48.76,68981.0,46.7672,47.1329,46.7479,46.9308,68981.0
2022-09-30 11:30:00,48.78,48.89,48.38,48.46,82072.0,46.9501,47.0559,46.5651,46.6421,82072.0
2022-09-30 12:00:00,48.43,48.43,48.18,48.27,58862.0,46.6132,46.6132,46.3726,46.4592,58862.0
2022-09-30 12:30:00,48.25,48.55,48.21,48.39,93904.0,46.4399,46.7287,46.4014,46.5747,93904.0
2022-09-30 13:00:00,48.39,48.42,48.24,48.4,59011.0,46.5747,46.6036,46.4303,46.5843,59011.0
2022-09-30 13:30:00,48.38,48.52,48.19,48.46,137905.0,46.5651,46.6998,46.3822,46.6421,137905.0
2022-09-30 14:00:00,48.46,48.47,48.18,48.23,71404.0,46.6421,46.6517,46.3726,46.4207,71404.0
2022-09-30 14:30:00,48.27,48.47,48.22,48.3,123458.0,46.4592,46.6517,46.4111,46.4881,123458.0
2022-09-30 15:00:00,48.28,48.53,48.14,48.33,152336.0,46.4688,46.7094,46.3341,46.5169,152336.0
2022-09-30 15:30:00,48.33,48.71,48.21,48.36,610191.0,46.5169,46.8827,46.4014,46.5458,610191.0
2022-10-03 09:30:00,49.1,49.32,48.34,48.79,88680.0,47.258,47.4698,46.5266,46.9597,88680.0
2022-10-03 10:00:00,48.85,49.65,48.81,49.4,69207.0,47.0174,47.7874,46.9789,47.5468,69207.0
2022-10-03 10:30:00,49.44,49.55,49.32,49.36,45519.0,47.5853,47.6912,47.4698,47.5083,45519.0
2022-10-03 11:00:00,49.36,49.82,49.36,49.62,55381.0,47.5083,47.951,47.5083,47.7585,55381.0
2022-10-03 11:30:00,49.65,49.72,49.26,49.55,79907.0,47.7874,47.8548,47.412,47.6912,79907.0
2022-10-03 12:00:00,49.56,49.83,49.33,49.37,68535.0,47.7008,47.9607,47.4794,47.5179,68535.0
2022-10-03 12:30:00,49.35,49.42,49.23,49.41,61341.0,47.4987,47.566,47.3832,47.5564,61341.0
2022-10-03 13:00:00,49.4,49.55,49.34,49.52,41665.0,47.5468,47.6912,47.489,47.6623,41665.0
2022-10-03 13:30:00,49.52,49.77,49.52,49.67,53200.0,47.6623,47.9029,47.6623,47.8067,53200.0
2022-10-03 14:00:00,49.68,49.81,49.65,49.78,63453.0,47.8163,47.9414,47.7874,47.9125,63453.0
2022-10-03 14:30:00,49.77,50.02,49.69,49.97,53379.0,47.9029,48.1435,47.8259,48.0954,53379.0
2022-10-03 15:00:00,49.97,49.97,49.64,49.73,50615.0,48.0954,48.0954,47.7778,47.8644,50615.0
2022-10-03 15:30:00,49.72,49.75,49.3,49.37,283859.0,47.8548,47.8837,47.4505,47.5179,283859.0
2022-10-04 09:30:00,50.43,50.84,50.18,50.72,93692.0,48.5382,48.9328,48.2975,48.8173,93692.0
2022-10-04 10:00:00,50.72,50.84,50.25,50.29,64362.0,48.8173,48.9328,48.3649,48.4034,64362.0
2022-10-04 10:30:00,50.3,50.48,50.12,50.46,80100.0,48.413,48.5863,48.2398,48.567,80100.0
2022-10-04 11:00:00,50.46,50.95,50.42,50.91,106064.0,48.567,49.0386,48.5285,49.0001,106064.0
2022-10-04 11:30:00,50.91,50.96,50.62,50.7,48553.0,49.0001,49.0483,48.721,48.798,48553.0
2022-10-04 12:00:00,50.7,50.88,50.69,50.79,40068.0,48.798,48.9713,48.7884,48.8846,40068.0
2022-10-04 12:30:00,50.8,50.81,50.47,50.55,32801.0,48.8943,48.9039,48.5767,48.6537,32801.0
2022-10-04 13:00:00,50.57,50.58,50.26,50.41,42518.0,48.6729,48.6825,48.3745,48.5189,42518.0
2022-10-04 13:30:00,50.42,50.63,50.41,50.58,68676.0,48.5285,48.7307,48.5189,48.6825,68676.0
2022-10-04 14:00:00,50.59,50.66,50.41,50.52,76024.0,48.6922,48.7595,48.5189,48.6248,76024.0
2022-10-04 14:30:00,50.52,50.63,50.46,50.52,70662.0,48.6248,48.7307,48.567,48.6248,70662.0
2022-10-04 15:00:00,50.52,50.62,50.38,50.61,96095.0,48.6248,48.721,48.49,48.7114,96095.0
2022-10-04 15:30:00,50.6,50.64,50.48,50.58,325392.0,48.7018,48.7403,48.5863,48.6825,325392.0
2022-10-05 09:30:00,49.73,50.31,49.54,49.97,397065.0,47.8644,48.4227,47.6815,48.0954,397065.0
2022-10-05 10:00:00,50.0,50.0,49.61,49.84,85294.0,48.1243,48.1243,47.7489,47.9703,85294.0
2022-10-05 10:30:00,49.8,49.94,49.61,49.76,66157.0,47.9318,48.0665,47.7489,47.8933,66157.0
2022-10-05 11:00:00,49.77,50.16,49.75,50.08,43920.0,47.9029,48.2783,47.8837,48.2013,43920.0
2022-10-05 11:30:00,50.1,50.41,49.98,50.41,414015.0,48.2205,48.5189,48.105,48.5189,414015.0
2022-10-05 12:00:00,50.4,50.66,50.29,50.6,30604.0,48.5093,48.7595,48.4034,48.7018,30604.0
2022-10-05 12:30:00,50.6,50.7,50.46,50.64,53411.0,48.7018,48.798,48.567,48.7403,53411.0
2022-10-05 13:00:00,50.6,51.11,50.6,50.96,57975.0,48.7018,49.1926,48.7018,49.0483,57975.0
2022-10-05 13:30:00,50.96,51.08,50.86,50.92,51207.0,49.0483,49.1638,48.952,49.0098,51207.0
2022-10-05 14:00:00,50.92,51.18,50.91,51.15,35093.0,49.0098,49.26,49.0001,49.2311,35093.0
2022-10-05 14:30:00,51.15,51.23,51.07,51.12,31034.0,49.2311,49.3081,49.1541,49.2023,31034.0
2022-10-05 15:00:00,51.15,51.42,51.14,51.2,59933.0,49.2311,49.491,49.2215,49.2793,59933.0
2022-10-05 15:30:00,51.21,51.25,50.89,50.97,413983.0,49.2889,49.3274,48.9809,49.0579,413983.0
2022-10-06 09:30:00,50.74,51.22,50.48,50.78,111910.0,48.8365,49.2985,48.5863,48.875,111910.0
2022-10-06 10:00:00,50.74,50.74,50.2,50.24,93509.0,48.8365,48.8365,48.3168,48.3553,93509.0
2022-10-06 10:30:00,50.24,50.88,50.22,50.88,101524.0,48.3553,48.9713,48.336,48.9713,101524.0
2022-10-06 11:00:00,50.89,50.95,50.57,50.73,69759.0,48.9809,49.0386,48.6729,48.8269,69759.0
2022-10-06 11:30:00,50.71,50.82,50.5,50.6,98130.0,48.8076,48.9135,48.6055,48.7018,98130.0
2022-10-06 12:00:00,50.59,50.67,50.39,50.64,71489.0,48.6922,48.7691,48.4997,48.7403,71489.0
2022-10-06 12:30:00,50.66,50.9,50.57,50.72,45382.0,48.7595,48.9905,48.6729,48.8173,45382.0
2022-10-06 13:00:00,50.74,50.79,50.54,50.58,56939.0,48.8365,48.8846,48.644,48.6825,56939.0
2022-10-06 13:30:00,50.48,50.5,50.24,50.25,67282.0,48.5863,48.6055,48.3553,48.3649,67282.0
2022-10-06 14:00:00,50.23,50.28,50.12,50.18,52255.0,48.3457,48.3938,48.2398,48.2975,52255.0
2022-10-06 14:30:00,50.17,50.3,50.06,50.18,77376.0,48.2879,48.413,48.182,48.2975,77376.0
2022-10-06 15:00:00,50.16,50.19,49.97,50.19,71320.0,48.2783,48.3072,48.0954,48.3072,71320.0
2022-10-06 15:30:00,50.2,50.21,49.85,49.94,321504.0,48.3168,48.3264,47.9799,48.0665,321504.0
2022-10-07 09:30:00,49.13,49.29,48.26,48.53,82665.0,47.2869,47.4409,46.4496,46.7094,82665.0
2022-10-07 10:00:00,48.54,49.0,48.33,48.64,61238.0,46.7191,47.1618,46.5169,46.8153,61238.0
2022-10-07 10:30:00,48.63,48.84,48.5,48.56,54669.0,46.8057,47.0078,46.6806,46.7383,54669.0
2022-10-07 11:00:00,48.56,48.68,48.28,48.5,136375.0,46.7383,46.8538,46.4688,46.6806,136375.0
2022-10-07 11:30:00,48.52,48.64,48.49,48.64,66421.0,46.6998,46.8153,46.6709,46.8153,66421.0
2022-10-07 12:00:00,48.64,48.75,48.5,48.51,74480.0,46.8153,46.9212,46.6806,46.6902,74480.0
2022-10-07 12:30:00,48.51,48.62,48.41,48.57,114147.0,46.6902,46.7961,46.5939,46.7479,114147.0
2022-10-07 13:00:00,48.57,48.8,48.54,48.66,53497.0,46.7479,46.9693,46.7191,46.8346,53497.0
2022-10-07 13:30:00,48.66,48.73,48.56,48.6,58371.0,46.8346,46.9019,46.7383,46.7768,58371.0
2022-10-07 14:00:00,48.59,48.6,48.32,48.33,42455.0,46.7672,46.7768,46.5073,46.5169,42455.0
2022-10-07 14:30:00,48.31,48.56,48.29,48.52,73320.0,46.4977,46.7383,46.4784,46.6998,73320.0
2022-10-07 15:00:00,48.53,48.61,48.29,48.32,104717.0,46.7094,46.7864,46.4784,46.5073,104717.0
2022-10-07 15:30:00,48.32,48.63,48.27,48.5,202972.0,46.5073,46.8057,46.4592,46.6806,202972.0
2022-10-10 09:30:00,48.91,49.36,48.85,49.1,92475.0,47.0752,47.5083,47.0174,47.258,92475.0
2022-10-10 10:00:00,49.11,49.26,49.0,49.13,49008.0,47.2677,47.412,47.1618,47.2869,49008.0
2022-10-10 10:30:00,49.11,49.2,48.82,49.08,149524.0,47.2677,47.3543,46.9886,47.2388,149524.0
2022-10-10 11:00:00,49.06,49.23,48.99,49.16,35550.0,47.2195,47.3832,47.1522,47.3158,35550.0
2022-10-10 11:30:00,49.16,49.45,49.03,49.41,119236.0,47.3158,47.5949,47.1907,47.5564,119236.0
2022-10-10 12:00:00,49.39,49.45,49.0,49.06,90393.0,47.5372,47.5949,47.1618,47.2195,90393.0
2022-10-10 12:30:00,49.08,49.1,48.99,49.02,136904.0,47.2388,47.258,47.1522,47.181,136904.0
2022-10-10 13:00:00,49.01,49.04,48.81,48.95,72362.0,47.1714,47.2003,46.9789,47.1137,72362.0
2022-10-10 13:30:00,48.93,49.47,48.89,49.44,102414.0,47.0944,47.6142,47.0559,47.5853,102414.0
2022-10-10 14:00:00,49.44,49.47,49.27,49.39,102263.0,47.5853,47.6142,47.4217,47.5372,102263.0
2022-10-10 14:30:00,49.37,49.64,49.35,49.38,100977.0,47.5179,47.7778,47.4987,47.5275,100977.0
2022-10-10 15:00:00,49.38,49.71,49.35,49.48,94426.0,47.5275,47.8452,47.4987,47.6238,94426.0
2022-10-10 15:30:00,49.48,49.66,49.3,49.33,251525.0,47.6238,47.797,47.4505,47.4794,251525.0
2022-10-11 09:30:00,49.17,49.17,48.47,48.83,126924.0,47.3254,47.3254,46.6517,46.9982,126924.0
2022-10-11 10:00:00,48.8,49.15,48.67,49.12,58008.0,46.9693,47.3062,46.8442,47.2773,58008.0
2022-10-11 10:30:00,49.11,49.49,49.06,49.3,74417.0,47.2677,47.6334,47.2195,47.4505,74417.0
2022-10-11 11:00:00,49.29,49.7,49.26,49.7,57212.0,47.4409,47.8355,47.412,47.8355,57212.0
2022-10-11 11:30:00,49.71,50.13,49.71,49.93,57313.0,47.8452,48.2494,47.8452,48.0569,57313.0
2022-10-11 12:00:00,49.93,49.95,49.5,49.52,116187.0,48.0569,48.0762,47.643,47.6623,116187.0
2022-10-11 12:30:00,49.5,49.62,49.11,49.12,58368.0,47.643,47.7585,47.2677,47.2773,58368.0
2022-10-11 13:00:00,49.12,49.14,48.81,48.89,53527.0,47.2773,47.2965,46.9789,47.0559,53527.0
2022-10-11 13:30:00,48.91,49.0,48.78,48.91,38720.0,47.0752,47.1618,46.9501,47.0752,38720.0
2022-10-11 14:00:00,48.91,49.09,48.86,49.07,53498.0,47.0752,47.2484,47.0271,47.2292,53498.0
2022-10-11 14:30:00,49.08,49.18,48.33,48.35,46597.0,47.2388,47.335,46.5169,46.5362,46597.0
2022-10-11 15:00:00,48.32,48.53,48.18,48.42,75792.0,46.5073,46.7094,46.3726,46.6036,75792.0
2022-10-11 15:30:00,48.42,48.63,48.31,48.44,210281.0,46.6036,46.8057,46.4977,46.6228,210281.0
2022-10-12 09:30:00,48.53,49.33,48.1,49.03,106480.0,46.7094,47.4794,46.2956,47.1907,106480.0
2022-10-12 10:00:00,49.04,49.23,48.94,49.12,94735.0,47.2003,47.3832,47.104,47.2773,94735.0
2022-10-12 10:30:00,49.1,49.31,48.85,49.1,58865.0,47.258,47.4602,47.0174,47.258,58865.0
2022-10-12 11:00:00,49.1,49.2,48.69,48.8,120747.0,47.258,47.3543,46.8634,46.9693,120747.0
2022-10-12 11:30:00,48.8,48.93,48.66,48.91,69674.0,46.9693,47.0944,46.8346,47.0752,69674.0
2022-10-12 12:00:00,48.93,49.01,48.81,48.88,51071.0,47.0944,47.1714,46.9789,47.0463,51071.0
2022-10-12 12:30:00,48.87,48.87,48.56,48.79,89780.0,47.0367,47.0367,46.7383,46.9597,89780.0
2022-10-12 13:00:00,48.78,48.88,48.7,48.77,60635.0,46.9501,47.0463,46.8731,46.9404,60635.0
2022-10-12 13:30:00,48.76,49.08,48.63,49.04,102637.0,46.9308,47.2388,46.8057,47.2003,102637.0
2022-10-12 14:00:00,49.05,49.34,48.94,49.29,93083.0,47.2099,47.489,47.104,47.4409,93083.0
2022-10-12 14:30:00,49.31,49.36,49.13,49.15,50527.0,47.4602,47.5083,47.2869,47.3062,50527.0
2022-10-12 15:00:00,49.14,49.27,49.07,49.14,70940.0,47.2965,47.4217,47.2292,47.2965,70940.0
2022-10-12 15:30:00,49.14,49.18,48.92,48.93,221393.0,47.2965,47.335,47.0848,47.0944,221393.0
2022-10-13 09:30:00,47.52,47.82,47.01,47.66,89695.0,45.7373,46.0261,45.2465,45.8721,89695.0
2022-10-13 10:00:00,47.66,48.16,47.48,47.75,41303.0,45.8721,46.3533,45.6988,45.9587,41303.0
2022-10-13 10:30:00,47.73,47.97,47.61,47.65,90083.0,45.9394,46.1704,45.8239,45.8624,90083.0
2022-10-13 11:00:00,47.63,48.99,47.46,48.7,41305.0,45.8432,47.1522,45.6796,46.8731,41305.0
2022-10-13 11:30:00,48.77,49.43,48.63,49.08,55565.0,46.9404,47.5757,46.8057,47.2388,55565.0
2022-10-13 12:00:00,49.1,49.18,48.32,48.55,106812.0,47.258,47.335,46.5073,46.7287,106812.0
2022-10-13 12:30:00,48.53,48.95,48.53,48.91,27016.0,46.7094,47.1137,46.7094,47.0752,27016.0
2022-10-13 13:00:00,48.93,49.2,48.91,49.15,35549.0,47.0944,47.3543,47.0752,47.3062,35549.0
2022-10-13 13:30:00,49.16,49.24,49.02,49.11,48616.0,47.3158,47.3928,47.181,47.2677,48616.0
2022-10-13 14:00:00,49.06,49.12,48.97,49.0,37000.0,47.2195,47.2773,47.1329,47.1618,37000.0
2022-10-13 14:30:00,48.98,49.35,48.98,49.34,42019.0,47.1425,47.4987,47.1425,47.489,42019.0
2022-10-13 15:00:00,49.34,49.52,49.1,49.13,157104.0,47.489,47.6623,47.258,47.2869,157104.0
2022-10-13 15:30:00,49.12,49.18,48.87,48.93,317431.0,47.2773,47.335,47.0367,47.0944,317431.0
2022-10-14 09:30:00,49.29,49.5,49.01,49.17,79716.0,47.4409,47.643,47.1714,47.3254,79716.0
2022-10-14 10:00:00,49.14,49.14,48.04,48.22,54923.0,47.2965,47.2965,46.2378,46.4111,54923.0
2022-10-14 10:30:00,48.19,48.35,47.95,48.21,42445.0,46.3822,46.5362,46.1512,46.4014,42445.0
2022-10-14 11:00:00,48.26,48.47,47.93,48.21,35795.0,46.4496,46.6517,46.1319,46.4014,35795.0
2022-10-14 11:30:00,48.17,48.17,47.79,47.84,47709.0,46.3629,46.3629,45.9972,46.0453,47709.0
2022-10-14 12:00:00,47.84,47.99,47.69,47.93,36778.0,46.0453,46.1897,45.9009,46.1319,36778.0
2022-10-14 12:30:00,47.95,48.12,47.85,47.94,22566.0,46.1512,46.3148,46.0549,46.1416,22566.0
2022-10-14 13:00:00,47.96,48.06,47.66,47.77,41473.0,46.1608,46.2571,45.8721,45.9779,41473.0
2022-10-14 13:30:00,47.8,47.93,47.65,47.91,44906.0,46.0068,46.1319,45.8624,46.1127,44906.0
2022-10-14 14:00:00,47.9,47.9,47.5,47.55,39185.0,46.1031,46.1031,45.7181,45.7662,39185.0
2022-10-14 14:30:00,47.53,47.66,47.49,47.63,37232.0,45.7469,45.8721,45.7084,45.8432,37232.0
2022-10-14 15:00:00,47.64,47.74,47.52,47.68,72935.0,45.8528,45.9491,45.7373,45.8913,72935.0
2022-10-14 15:30:00,47.67,47.77,47.37,47.51,211872.0,45.8817,45.9779,45.5929,45.7277,211872.0
2022-10-17 09:30:00,48.5,48.95,48.32,48.62,93139.0,46.6806,47.1137,46.5073,46.7961,93139.0
2022-10-17 10:00:00,48.64,48.97,48.64,48.68,59608.0,46.8153,47.1329,46.8153,46.8538,59608.0
2022-10-17 10:30:00,48.68,48.87,48.57,48.63,51470.0,46.8538,47.0367,46.7479,46.8057,51470.0
2022-10-17 11:00:00,48.64,48.71,48.35,48.67,52465.0,46.8153,46.8827,46.5362,46.8442,52465.0
2022-10-17 11:30:00,48.65,48.81,48.6,48.76,49637.0,46.8249,46.9789,46.7768,46.9308,49637.0
2022-10-17 12:00:00,48.77,49.0,48.77,48.97,45358.0,46.9404,47.1618,46.9404,47.1329,45358.0
2022-10-17 12:30:00,48.97,49.18,48.94,49.11,67016.0,47.1329,47.335,47.104,47.2677,67016.0
2022-10-17 13:00:00,49.1,49.18,49.03,49.06,66905.0,47.258,47.335,47.1907,47.2195,66905.0
2022-10-17 13:30:00,49.05,49.07,48.82,49.05,74230.0,47.2099,47.2292,46.9886,47.2099,74230.0
2022-10-17 14:00:00,49.05,49.09,48.91,49.02,88140.0,47.2099,47.2484,47.0752,47.181,88140.0
2022-10-17 14:30:00,49.03,49.42,48.99,49.11,75335.0,47.1907,47.566,47.1522,47.2677,75335.0
2022-10-17 15:00:00,49.12,49.18,48.99,49.13,110966.0,47.2773,47.335,47.1522,47.2869,110966.0
2022-10-17 15:30:00,49.12,49.28,49.06,49.22,284768.0,47.2773,47.4313,47.2195,47.3735,284768.0
2022-10-18 09:30:00,50.29,51.26,50.16,50.74,95499.0,48.4034,49.337,48.2783,48.8365,95499.0
2022-10-18 10:00:00,50.74,50.84,50.13,50.14,57028.0,48.8365,48.9328,48.2494,48.259,57028.0
2022-10-18 10:30:00,50.18,50.32,49.99,50.17,47267.0,48.2975,48.4323,48.1147,48.2879,47267.0
2022-10-18 11:00:00,50.13,50.2,49.43,49.47,48101.0,48.2494,48.3168,47.5757,47.6142,48101.0
2022-10-18 11:30:00,49.48,49.76,49.43,49.69,42414.0,47.6238,47.8933,47.5757,47.8259,42414.0
2022-10-18 12:00:00,49.71,49.97,49.68,49.79,28452.0,47.8452,48.0954,47.8163,47.9222,28452.0
2022-10-18 12:30:00,49.8,50.11,49.79,49.94,20721.0,47.9318,48.2302,47.9222,48.0665,20721.0
2022-10-18 13:00:00,49.95,50.08,49.76,50.06,27902.0,48.0762,48.2013,47.8933,48.182,27902.0
2022-10-18 13:30:00,50.04,50.25,50.01,50.18,79162.0,48.1628,48.3649,48.1339,48.2975,79162.0
2022-10-18 14:00:00,50.2,50.24,50.06,50.16,29265.0,48.3168,48.3553,48.182,48.2783,29265.0
2022-10-18 14:30:00,50.14,50.14,49.53,49.73,41195.0,48.259,48.259,47.6719,47.8644,41195.0
2022-10-18 15:00:00,49.72,49.92,49.64,49.9,41330.0,47.8548,48.0473,47.7778,48.028,41330.0
2022-10-18 15:30:00,49.9,50.18,49.89,50.18,125096.0,48.028,48.2975,48.0184,48.2975,125096.0
2022-10-19 09:30:00,49.7,49.88,49.35,49.58,53181.0,47.8355,48.0088,47.4987,47.72,53181.0
2022-10-19 10:00:00,49.57,50.03,49.57,49.98,35284.0,47.7104,48.1532,47.7104,48.105,35284.0
2022-10-19 10:30:00,49.98,50.06,49.72,49.78,29415.0,48.105,48.182,47.8548,47.9125,29415.0
2022-10-19 11:00:00,49.83,49.89,49.64,49.71,21755.0,47.9607,48.0184,47.7778,47.8452,21755.0
2022-10-19 11:30:00,49.67,49.77,49.55,49.55,26875.0,47.8067,47.9029,47.6912,47.6912,26875.0
2022-10-19 12:00:00,49.57,49.57,49.12,49.16,26038.0,47.7104,47.7104,47.2773,47.3158,26038.0
2022-10-19 12:30:00,49.16,49.2,48.72,48.75,35671.0,47.3158,47.3543,46.8923,46.9212,35671.0
2022-10-19 13:00:00,48.75,48.77,48.45,48.65,44359.0,46.9212,46.9404,46.6324,46.8249,44359.0
2022-10-19 13:30:00,48.65,48.75,48.58,48.75,31831.0,46.8249,46.9212,46.7576,46.9212,31831.0
2022-10-19 14:00:00,48.73,48.92,48.67,48.92,36697.0,46.9019,47.0848,46.8442,47.0848,36697.0
2022-10-19 14:30:00,48.91,48.91,48.72,48.84,32763.0,47.0752,47.0752,46.8923,47.0078,32763.0
2022-10-19 15:00:00,48.86,49.13,48.85,48.97,51562.0,47.0271,47.2869,47.0174,47.1329,51562.0
2022-10-19 15:30:00,48.97,48.98,48.83,48.96,162891.0,47.1329,47.1425,46.9982,47.1233,162891.0
2022-10-20 09:30:00,49.11,49.37,48.8,49.29,48911.0,47.2677,47.5179,46.9693,47.4409,48911.0
2022-10-20 10:00:00,49.29,49.79,49.28,49.53,34463.0,47.4409,47.9222,47.4313,47.6719,34463.0
2022-10-20 10:30:00,49.55,49.55,49.16,49.3,34362.0,47.6912,47.6912,47.3158,47.4505,34362.0
2022-10-20 11:00:00,49.3,49.46,49.09,49.09,79119.0,47.4505,47.6045,47.2484,47.2484,79119.0
2022-10-20 11:30:00,49.07,49.29,49.04,49.2,45417.0,47.2292,47.4409,47.2003,47.3543,45417.0
2022-10-20 12:00:00,49.21,49.23,48.57,48.68,74286.0,47.3639,47.3832,46.7479,46.8538,74286.0
2022-10-20 12:30:00,48.69,48.76,48.62,48.7,31529.0,46.8634,46.9308,46.7961,46.8731,31529.0
2022-10-20 13:00:00,48.7,48.85,48.45,48.79,41358.0,46.8731,47.0174,46.6324,46.9597,41358.0
2022-10-20 13:30:00,48.8,48.91,48.69,48.75,37178.0,46.9693,47.0752,46.8634,46.9212,37178.0
2022-10-20 14:00:00,48.75,48.78,48.33,48.34,42557.0,46.9212,46.9501,46.5169,46.5266,42557.0
2022-10-20 14:30:00,48.32,48.53,48.28,48.43,85775.0,46.5073,46.7094,46.4688,46.6132,85775.0
2022-10-20 15:00:00,48.42,48.56,48.19,48.23,83297.0,46.6036,46.7383,46.3822,46.4207,83297.0
2022-10-20 15:30:00,48.22,48.59,48.16,48.48,248069.0,46.4111,46.7672,46.3533,46.6613,248069.0
2022-10-21 09:30:00,48.39,49.07,48.05,49.03,142034.0,46.5747,47.2292,46.2474,47.1907,142034.0
2022-10-21 10:00:00,49.06,49.59,48.99,49.04,43915.0,47.2195,47.7297,47.1522,47.2003,43915.0
2022-10-21 10:30:00,49.03,49.16,48.55,48.55,62941.0,47.1907,47.3158,46.7287,46.7287,62941.0
2022-10-21 11:00:00,48.53,48.88,48.33,48.87,49129.0,46.7094,47.0463,46.5169,47.0367,49129.0
2022-10-21 11:30:00,48.84,49.15,48.82,49.01,54223.0,47.0078,47.3062,46.9886,47.1714,54223.0
2022-10-21 12:00:00,49.06,49.2,48.75,48.76,66010.0,47.2195,47.3543,46.9212,46.9308,66010.0
2022-10-21 12:30:00,48.79,49.09,48.74,48.89,44189.0,46.9597,47.2484,46.9116,47.0559,44189.0
2022-10-21 13:00:00,48.89,49.05,48.85,48.88,72786.0,47.0559,47.2099,47.0174,47.0463,72786.0
2022-10-21 13:30:00,48.87,49.15,48.87,49.14,68745.0,47.0367,47.3062,47.0367,47.2965,68745.0
2022-10-21 14:00:00,49.15,49.3,48.98,49.09,43320.0,47.3062,47.4505,47.1425,47.2484,43320.0
2022-10-21 14:30:00,49.09,49.12,48.83,48.86,94972.0,47.2484,47.2773,46.9982,47.0271,94972.0
2022-10-21 15:00:00,48.88,49.23,48.85,49.19,175688.0,47.0463,47.3832,47.0174,47.3447,175688.0
2022-10-21 15:30:00,49.17,49.21,48.96,49.19,349125.0,47.3254,47.3639,47.1233,47.3447,349125.0
2022-10-24 09:30:00,49.45,50.04,49.17,49.7,61455.0,47.5949,48.1628,47.3254,47.8355,61455.0
2022-10-24 10:00:00,49.65,49.71,49.04,49.1,68381.0,47.7874,47.8452,47.2003,47.258,68381.0
2022-10-24 10:30:00,49.1,49.35,48.91,49.23,58921.0,47.258,47.4987,47.0752,47.3832,58921.0
2022-10-24 11:00:00,49.25,49.42,49.07,49.38,46251.0,47.4024,47.566,47.2292,47.5275,46251.0
2022-10-24 11:30:00,49.36,49.89,49.32,49.82,67465.0,47.5083,48.0184,47.4698,47.951,67465.0
2022-10-24 12:00:00,49.81,49.85,49.35,49.35,47184.0,47.9414,47.9799,47.4987,47.4987,47184.0
2022-10-24 12:30:00,49.37,49.62,49.34,49.39,100126.0,47.5179,47.7585,47.489,47.5372,100126.0
2022-10-24 13:00:00,49.39,49.4,49.23,49.31,32248.0,47.5372,47.5468,47.3832,47.4602,32248.0
2022-10-24 13:30:00,49.3,49.57,49.28,49.47,51987.0,47.4505,47.7104,47.4313,47.6142,51987.0
2022-10-24 14:00:00,49.48,49.56,49.29,49.35,51911.0,47.6238,47.7008,47.4409,47.4987,51911.0
2022-10-24 14:30:00,49.34,49.67,49.32,49.65,50993.0,47.489,47.8067,47.4698,47.7874,50993.0
2022-10-24 15:00:00,49.65,49.76,49.56,49.64,56688.0,47.7874,47.8933,47.7008,47.7778,56688.0
2022-10-24 15:30:00,49.64,49.64,49.31,49.43,249008.0,47.7778,47.7778,47.4602,47.5757,249008.0
2022-10-25 09:30:00,47.66,48.19,46.0,46.36,714067.0,45.8721,46.3822,44.2743,44.6208,714067.0
2022-10-25 10:00:00,46.38,47.76,46.12,47.7,281873.0,44.6401,45.9683,44.3898,45.9106,281873.0
2022-10-25 10:30:00,47.74,48.1,47.48,47.93,169530.0,45.9491,46.2956,45.6988,46.1319,169530.0
2022-10-25 11:00:00,47.93,48.94,47.6,48.77,233705.0,46.1319,47.104,45.8143,46.9404,233705.0
2022-10-25 11:30:00,48.77,49.08,48.73,48.85,84050.0,46.9404,47.2388,46.9019,47.0174,84050.0
2022-10-25 12:00:00,48.83,49.21,48.83,49.01,86430.0,46.9982,47.3639,46.9982,47.1714,86430.0
2022-10-25 12:30:00,49.01,49.15,48.87,49.07,78674.0,47.1714,47.3062,47.0367,47.2292,78674.0
2022-10-25 13:00:00,49.09,49.25,49.01,49.09,46973.0,47.2484,47.4024,47.1714,47.2484,46973.0
2022-10-25 13:30:00,49.08,49.18,48.59,48.67,88350.0,47.2388,47.335,46.7672,46.8442,88350.0
2022-10-25 14:00:00,48.66,48.69,48.44,48.65,133535.0,46.8346,46.8634,46.6228,46.8249,133535.0
2022-10-25 14:30:00,48.66,48.72,48.36,48.45,129943.0,46.8346,46.8923,46.5458,46.6324,129943.0
2022-10-25 15:00:00,48.45,48.49,48.14,48.27,220989.0,46.6324,46.6709,46.3341,46.4592,220989.0
2022-10-25 15:30:00,48.29,48.42,48.11,48.41,752833.0,46.4784,46.6036,46.3052,46.5939,752833.0
2022-10-26 09:30:00,48.85,49.05,48.13,48.29,139482.0,47.0174,47.2099,46.3244,46.4784,139482.0
2022-10-26 10:00:00,48.36,48.97,48.33,48.76,98409.0,46.5458,47.1329,46.5169,46.9308,98409.0
2022-10-26 10:30:00,48.71,48.98,48.59,48.83,61638.0,46.8827,47.1425,46.7672,46.9982,61638.0
2022-10-26 11:00:00,48.83,49.2,48.77,49.07,82758.0,46.9982,47.3543,46.9404,47.2292,82758.0
2022-10-26 11:30:00,49.06,49.18,48.88,49.05,123582.0,47.2195,47.335,47.0463,47.2099,123582.0
2022-10-26 12:00:00,49.04,49.47,49.04,49.24,50803.0,47.2003,47.6142,47.2003,47.3928,50803.0
2022-10-26 12:30:00,49.24,49.29,48.78,48.79,55013.0,47.3928,47.4409,46.9501,46.9597,55013.0
2022-10-26 13:00:00,48.8,48.8,48.58,48.66,65367.0,46.9693,46.9693,46.7576,46.8346,65367.0
2022-10-26 13:30:00,48.64,48.89,48.55,48.79,84872.0,46.8153,47.0559,46.7287,46.9597,84872.0
2022-10-26 14:00:00,48.79,48.86,48.46,48.52,63367.0,46.9597,47.0271,46.6421,46.6998,63367.0
2022-10-26 14:30:00,48.49,48.97,48.49,48.52,61974.0,46.6709,47.1329,46.6709,46.6998,61974.0
2022-10-26 15:00:00,48.5,48.51,48.19,48.38,119685.0,46.6806,46.6902,46.3822,46.5651,119685.0
2022-10-26 15:30:00,48.38,48.47,48.11,48.21,567508.0,46.5651,46.6517,46.3052,46.4014,567508.0
2022-10-27 09:30:00,48.3,48.6,47.76,48.17,96828.0,46.4881,46.7768,45.9683,46.3629,96828.0
2022-10-27 10:00:00,48.19,49.05,48.19,48.97,91369.0,46.3822,47.2099,46.3822,47.1329,91369.0
2022-10-27 10:30:00,48.99,49.15,48.57,48.59,82977.0,47.1522,47.3062,46.7479,46.7672,82977.0
2022-10-27 11:00:00,48.59,48.91,48.49,48.52,56879.0,46.7672,47.0752,46.6709,46.6998,56879.0
2022-10-27 11:30:00,48.52,48.57,48.26,48.39,80335.0,46.6998,46.7479,46.4496,46.5747,80335.0
2022-10-27 12:00:00,48.39,48.54,48.18,48.18,67151.0,46.5747,46.7191,46.3726,46.3726,67151.0
2022-10-27 12:30:00,48.19,48.52,48.18,48.51,65232.0,46.3822,46.6998,46.3726,46.6902,65232.0
2022-10-27 13:00:00,48.52,48.63,48.46,48.54,66005.0,46.6998,46.8057,46.6421,46.7191,66005.0
2022-10-27 13:30:00,48.54,48.54,48.28,48.31,51876.0,46.7191,46.7191,46.4688,46.4977,51876.0
2022-10-27 14:00:00,48.31,48.34,48.04,48.06,61218.0,46.4977,46.5266,46.2378,46.2571,61218.0
2022-10-27 14:30:00,48.04,48.14,47.85,47.88,89889.0,46.2378,46.3341,46.0549,46.0838,89889.0
2022-10-27 15:00:00,47.88,48.03,47.84,47.9,100070.0,46.0838,46.2282,46.0453,46.1031,100070.0
2022-10-27 15:30:00,47.88,47.95,47.75,47.8,288491.0,46.0838,46.1512,45.9587,46.0068,288491.0
2022-10-28 09:30:00,48.06,48.28,47.32,48.24,87470.0,46.2571,46.4688,45.5448,46.4303,87470.0
2022-10-28 10:00:00,48.28,48.41,47.77,47.99,125623.0,46.4688,46.5939,45.9779,46.1897,125623.0
2022-10-28 10:30:00,47.99,48.19,47.83,48.12,87808.0,46.1897,46.3822,46.0357,46.3148,87808.0
2022-10-28 11:00:00,48.13,48.22,47.91,48.17,111831.0,46.3244,46.4111,46.1127,46.3629,111831.0
2022-10-28 11:30:00,48.16,48.73,48.14,48.67,124718.0,46.3533,46.9019,46.3341,46.8442,124718.0
2022-10-28 12:00:00,48.68,48.95,48.65,48.76,130978.0,46.8538,47.1137,46.8249,46.9308,130978.0
2022-10-28 12:30:00,48.75,49.04,48.75,48.9,102479.0,46.9212,47.2003,46.9212,47.0656,102479.0
2022-10-28 13:00:00,48.9,49.04,48.84,48.93,181004.0,47.0656,47.2003,47.0078,47.0944,181004.0
2022-10-28 13:30:00,48.93,49.47,48.92,49.39,68960.0,47.0944,47.6142,47.0848,47.5372,68960.0
2022-10-28 14:00:00,49.39,49.72,49.3,49.6,161705.0,47.5372,47.8548,47.4505,47.7393,161705.0
2022-10-28 14:30:00,49.61,49.84,49.55,49.74,208937.0,47.7489,47.9703,47.6912,47.874,208937.0
2022-10-28 15:00:00,49.73,49.86,49.57,49.63,125691.0,47.8644,47.9895,47.7104,47.7682,125691.0
2022-10-28 15:30:00,49.64,49.67,49.47,49.58,410506.0,47.7778,47.8067,47.6142,47.72,410506.0
2022-10-31 09:30:00,49.44,49.77,48.94,48.94,202622.0,47.5853,47.9029,47.104,47.104,202622.0
2022-10-31 10:00:00,48.93,49.45,48.88,49.17,130894.0,47.0944,47.5949,47.0463,47.3254,130894.0
2022-10-31 10:30:00,49.14,49.52,48.96,49.09,84967.0,47.2965,47.6623,47.1233,47.2484,84967.0
2022-10-31 11:00:00,49.08,49.22,48.75,48.9,144149.0,47.2388,47.3735,46.9212,47.0656,144149.0
2022-10-31 11:30:00,48.89,49.24,48.85,49.04,82103.0,47.0559,47.3928,47.0174,47.2003,82103.0
2022-10-31 12:00:00,49.04,49.26,48.9,49.14,70182.0,47.2003,47.412,47.0656,47.2965,70182.0
2022-10-31 12:30:00,49.13,49.18,48.83,48.89,48282.0,47.2869,47.335,46.9982,47.0559,48282.0
2022-10-31 13:00:00,48.89,49.45,48.88,49.45,50688.0,47.0559,47.5949,47.0463,47.5949,50688.0
2022-10-31 13:30:00,49.43,49.53,49.22,49.33,37041.0,47.5757,47.6719,47.3735,47.4794,37041.0
2022-10-31 14:00:00,49.34,49.5,49.19,49.2,50673.0,47.489,47.643,47.3447,47.3543,50673.0
2022-10-31 14:30:00,49.18,49.39,49.11,49.21,58468.0,47.335,47.5372,47.2677,47.3639,58468.0
2022-10-31 15:00:00,49.22,49.39,49.16,49.36,89568.0,47.3735,47.5372,47.3158,47.5083,89568.0
2022-10-31 15:30:00,49.35,49.5,49.29,49.38,313667.0,47.4987,47.643,47.4409,47.5275,313667.0
2022-11-01 09:30:00,49.82,50.1,49.52,49.69,139800.0,47.951,48.2205,47.6623,47.8259,139800.0
2022-11-01 10:00:00,49.68,49.81,49.39,49.77,233017.0,47.8163,47.9414,47.5372,47.9029,233017.0
2022-11-01 10:30:00,49.77,49.77,49.2,49.29,189234.0,47.9029,47.9029,47.3543,47.4409,189234.0
2022-11-01 11:00:00,49.26,49.49,49.25,49.49,186660.0,47.412,47.6334,47.4024,47.6334,186660.0
2022-11-01 11:30:00,49.48,49.61,49.3,49.5,239593.0,47.6238,47.7489,47.4505,47.643,239593.0
2022-11-01 12:00:00,49.5,49.62,49.35,49.44,373858.0,47.643,47.7585,47.4987,47.5853,373858.0
2022-11-01 12:30:00,49.47,49.62,49.37,49.55,92473.0,47.6142,47.7585,47.5179,47.6912,92473.0
2022-11-01 13:00:00,49.55,49.88,49.5,49.66,246947.0,47.6912,48.0088,47.643,47.797,246947.0
2022-11-01 13:30:00,49.66,49.88,49.58,49.79,86280.0,47.797,48.0088,47.72,47.9222,86280.0
2022-11-01 14:00:00,49.78,49.93,49.65,49.7,111429.0,47.9125,48.0569,47.7874,47.8355,111429.0
2022-11-01 14:30:00,49.7,49.7,49.23,49.47,132692.0,47.8355,47.8355,47.3832,47.6142,132692.0
2022-11-01 15:00:00,49.45,49.62,49.45,49.52,126740.0,47.5949,47.7585,47.5949,47.6623,126740.0
2022-11-01 15:30:00,49.54,49.58,49.38,49.46,466914.0,47.6815,47.72,47.5275,47.6045,466914.0
2022-11-02 09:30:00,49.62,49.62,48.73,48.95,152098.0,47.7585,47.7585,46.9019,47.1137,152098.0
2022-11-02 10:00:00,48.93,49.26,48.64,48.79,77743.0,47.0944,47.412,46.8153,46.9597,77743.0
2022-11-02 10:30:00,48.77,49.29,48.66,49.15,64242.0,46.9404,47.4409,46.8346,47.3062,64242.0
2022-11-02 11:00:00,49.14,49.26,48.81,48.93,121680.0,47.2965,47.412,46.9789,47.0944,121680.0
2022-11-02 11:30:00,48.94,48.98,48.8,48.91,100086.0,47.104,47.1425,46.9693,47.0752,100086.0
2022-11-02 12:00:00,48.92,49.13,48.78,49.03,109755.0,47.0848,47.2869,46.9501,47.1907,109755.0
2022-11-02 12:30:00,49.02,49.1,48.94,49.07,117947.0,47.181,47.258,47.104,47.2292,117947.0
2022-11-02 13:00:00,49.05,49.09,48.93,49.09,82774.0,47.2099,47.2484,47.0944,47.2484,82774.0
2022-11-02 13:30:00,49.07,49.24,48.99,49.16,107503.0,47.2292,47.3928,47.1522,47.3158,107503.0
2022-11-02 14:00:00,49.15,49.79,49.12,49.79,177297.0,47.3062,47.9222,47.2773,47.9222,177297.0
2022-11-02 14:30:00,49.79,49.87,48.47,48.87,301083.0,47.9222,47.9992,46.6517,47.0367,301083.0
2022-11-02 15:00:00,48.85,49.18,48.06,48.2,264915.0,47.0174,47.335,46.2571,46.3918,264915.0
2022-11-02 15:30:00,48.17,48.31,47.81,47.84,1006951.0,46.3629,46.4977,46.0164,46.0453,1006951.0
2022-11-03 09:30:00,52.36,53.67,50.7,52.57,571649.0,50.3958,51.6566,48.798,50.5979,571649.0
2022-11-03 10:00:00,52.51,53.12,51.97,53.04,224446.0,50.5401,51.1272,50.0204,51.0502,224446.0
2022-11-03 10:30:00,53.01,53.12,52.36,53.02,241060.0,51.0214,51.1272,50.3958,51.031,241060.0
2022-11-03 11:00:00,52.99,53.07,49.92,50.02,484799.0,51.0021,51.0791,48.0473,48.1435,484799.0
2022-11-03 11:30:00,50.02,51.39,49.95,50.77,360352.0,48.1435,49.4621,48.0762,48.8654,360352.0
2022-11-03 12:00:00,50.8,51.47,50.74,50.89,162791.0,48.8943,49.5391,48.8365,48.9809,162791.0
2022-11-03 12:30:00,50.89,51.28,50.79,51.19,113390.0,48.9809,49.3563,48.8846,49.2696,113390.0
2022-11-03 13:00:00,51.23,51.41,50.64,50.7,120837.0,49.3081,49.4814,48.7403,48.798,120837.0
2022-11-03 13:30:00,50.7,50.91,50.46,50.7,115663.0,48.798,49.0001,48.567,48.798,115663.0
2022-11-03 14:00:00,50.71,51.32,50.66,51.26,88309.0,48.8076,49.3948,48.7595,49.337,88309.0
2022-11-03 14:30:00,51.26,51.52,51.08,51.34,144369.0,49.337,49.5873,49.1638,49.414,144369.0
2022-11-03 15:00:00,51.34,51.57,51.22,51.43,170441.0,49.414,49.6354,49.2985,49.5006,170441.0
2022-11-03 15:30:00,51.42,51.52,50.99,51.07,585545.0,49.491,49.5873,49.0771,49.1541,585545.0
2022-11-04 09:30:00,50.75,51.02,49.23,50.41,256229.0,48.8461,49.106,47.3832,48.5189,256229.0
2022-11-04 10:00:00,50.44,50.63,49.78,50.01,123752.0,48.5478,48.7307,47.9125,48.1339,123752.0
2022-11-04 10:30:00,50.02,50.44,49.81,50.04,183815.0,48.1435,48.5478,47.9414,48.1628,183815.0
2022-11-04 11:00:00,50.03,50.35,49.66,49.66,139674.0,48.1532,48.4612,47.797,47.797,139674.0
2022-11-04 11:30:00,49.67,49.68,49.1,49.23,129606.0,47.8067,47.8163,47.258,47.3832,129606.0
2022-11-04 12:00:00,49.26,49.99,49.2,49.94,108304.0,47.412,48.1147,47.3543,48.0665,108304.0
2022-11-04 12:30:00,49.92,49.92,49.59,49.84,82760.0,48.0473,48.0473,47.7297,47.9703,82760.0
2022-11-04 13:00:00,49.82,49.98,49.63,49.72,81398.0,47.951,48.105,47.7682,47.8548,81398.0
2022-11-04 13:30:00,49.72,49.88,49.53,49.57,122456.0,47.8548,48.0088,47.6719,47.7104,122456.0
2022-11-04 14:00:00,49.59,50.26,49.54,50.25,116783.0,47.7297,48.3745,47.6815,48.3649,116783.0
2022-11-04 14:30:00,50.27,50.6,50.2,50.55,117078.0,48.3842,48.7018,48.3168,48.6537,117078.0
2022-11-04 15:00:00,50.53,50.75,50.5,50.75,152181.0,48.6344,48.8461,48.6055,48.8461,152181.0
2022-11-04 15:30:00,50.73,51.02,50.7,50.87,404710.0,48.8269,49.106,48.798,48.9616,404710.0
2022-11-07 09:30:00,51.33,51.68,51.06,51.12,76947.0,49.4044,49.7413,49.1445,49.2023,76947.0
2022-11-07 10:00:00,51.16,51.5,50.49,50.67,75626.0,49.2408,49.568,48.5959,48.7691,75626.0
2022-11-07 10:30:00,50.67,50.76,50.41,50.62,53407.0,48.7691,48.8558,48.5189,48.721,53407.0
2022-11-07 11:00:00,50.63,50.68,50.23,50.26,55099.0,48.7307,48.7788,48.3457,48.3745,55099.0
2022-11-07 11:30:00,50.26,50.33,49.84,50.12,90370.0,48.3745,48.4419,47.9703,48.2398,90370.0
2022-11-07 12:00:00,50.08,50.8,49.95,50.8,59772.0,48.2013,48.8943,48.0762,48.8943,59772.0
2022-11-07 12:30:00,50.78,50.84,50.51,50.67,57601.0,48.875,48.9328,48.6152,48.7691,57601.0
2022-11-07 13:00:00,50.68,50.83,50.4,50.5,43836.0,48.7788,48.9231,48.5093,48.6055,43836.0
2022-11-07 13:30:00,50.55,50.55,50.24,50.3,41459.0,48.6537,48.6537,48.3553,48.413,41459.0
2022-11-07 14:00:00,50.3,50.87,50.28,50.84,59493.0,48.413,48.9616,48.3938,48.9328,59493.0
2022-11-07 14:30:00,50.85,51.06,50.83,50.89,108757.0,48.9424,49.1445,48.9231,48.9809,108757.0
2022-11-07 15:00:00,50.89,51.25,50.83,51.13,72856.0,48.9809,49.3274,48.9231,49.2119,72856.0
2022-11-07 15:30:00,51.13,51.22,50.9,51.04,222775.0,49.2119,49.2985,48.9905,49.1253,222775.0
2022-11-08 09:30:00,50.71,51.13,50.49,51.0,54011.0,48.8076,49.2119,48.5959,49.0868,54011.0
2022-11-08 10:00:00,51.0,51.47,50.99,51.35,56254.0,49.0868,49.5391,49.0771,49.4236,56254.0
2022-11-08 10:30:00,51.32,51.37,51.26,51.37,55485.0,49.3948,49.4429,49.337,49.4429,55485.0
2022-11-08 11:00:00,51.34,51.59,51.31,51.39,69465.0,49.414,49.6546,49.3851,49.4621,69465.0
2022-11-08 11:30:00,51.42,51.62,51.4,51.5,48903.0,49.491,49.6835,49.4718,49.568,48903.0
2022-11-08 12:00:00,51.5,51.59,51.21,51.25,62137.0,49.568,49.6546,49.2889,49.3274,62137.0
2022-11-08 12:30:00,51.23,51.35,51.11,51.15,60772.0,49.3081,49.4236,49.1926,49.2311,60772.0
2022-11-08 13:00:00,51.12,51.22,50.71,50.73,52326.0,49.2023,49.2985,48.8076,48.8269,52326.0
2022-11-08 13:30:00,50.71,50.85,50.58,50.75,60099.0,48.8076,48.9424,48.6825,48.8461,60099.0
2022-11-08 14:00:00,50.74,50.79,50.21,50.21,62215.0,48.8365,48.8846,48.3264,48.3264,62215.0
2022-11-08 14:30:00,50.22,50.73,50.15,50.62,71299.0,48.336,48.8269,48.2687,48.721,71299.0
2022-11-08 15:00:00,50.6,50.87,50.54,50.85,143964.0,48.7018,48.9616,48.644,48.9424,143964.0
2022-11-08 15:30:00,50.86,51.06,50.5,50.54,331462.0,48.952,49.1445,48.6055,48.644,331462.0
2022-11-09 09:30:00,50.33,50.44,49.55,49.6,66002.0,48.4419,48.5478,47.6912,47.7393,66002.0
2022-11-09 10:00:00,49.59,50.27,49.58,50.12,38727.0,47.7297,48.3842,47.72,48.2398,38727.0
2022-11-09 10:30:00,50.13,50.15,49.78,49.88,50024.0,48.2494,48.2687,47.9125,48.0088,50024.0
2022-11-09 11:00:00,49.88,50.24,49.87,50.17,64671.0,48.0088,48.3553,47.9992,48.2879,64671.0
2022-11-09 11:30:00,50.19,50.54,50.12,50.32,36287.0,48.3072,48.644,48.2398,48.4323,36287.0
2022-11-09 12:00:00,50.32,50.43,50.23,50.33,42864.0,48.4323,48.5382,48.3457,48.4419,42864.0
2022-11-09 12:30:00,50.3,50.4,50.17,50.32,32531.0,48.413,48.5093,48.2879,48.4323,32531.0
2022-11-09 13:00:00,50.3,50.3,49.86,49.91,32877.0,48.413,48.413,47.9895,48.0377,32877.0
2022-11-09 13:30:00,49.9,49.9,49.68,49.8,56841.0,48.028,48.028,47.8163,47.9318,56841.0
2022-11-09 14:00:00,49.8,49.94,49.73,49.75,44335.0,47.9318,48.0665,47.8644,47.8837,44335.0
2022-11-09 14:30:00,49.76,49.76,49.41,49.47,37580.0,47.8933,47.8933,47.5564,47.6142,37580.0
2022-11-09 15:00:00,49.46,49.82,49.46,49.75,67132.0,47.6045,47.951,47.6045,47.8837,67132.0
2022-11-09 15:30:00,49.76,49.79,49.37,49.58,265914.0,47.8933,47.9222,47.5179,47.72,265914.0
2022-11-10 09:30:00,51.44,52.12,51.32,52.04,100649.0,49.5103,50.1648,49.3948,50.0878,100649.0
2022-11-10 10:00:00,52.01,52.06,51.07,51.8,106253.0,50.0589,50.107,49.1541,49.8568,106253.0
2022-11-10 10:30:00,51.83,52.26,51.64,52.04,85865.0,49.8856,50.2995,49.7028,50.0878,85865.0
2022-11-10 11:00:00,52.03,52.31,51.89,52.22,74401.0,50.0781,50.3476,49.9434,50.261,74401.0
2022-11-10 11:30:00,52.22,52.68,52.19,52.6,67758.0,50.261,50.7037,50.2321,50.6267,67758.0
2022-11-10 12:00:00,52.59,52.77,52.5,52.64,116052.0,50.6171,50.7904,50.5305,50.6652,116052.0
2022-11-10 12:30:00,52.65,52.73,52.43,52.52,56902.0,50.6749,50.7519,50.4631,50.5497,56902.0
2022-11-10 13:00:00,52.52,52.84,52.52,52.77,61763.0,50.5497,50.8577,50.5497,50.7904,61763.0
2022-11-10 13:30:00,52.77,52.94,52.62,52.88,72601.0,50.7904,50.954,50.646,50.8962,72601.0
2022-11-10 14:00:00,52.89,53.04,52.88,53.01,64013.0,50.9059,51.0502,50.8962,51.0214,64013.0
2022-11-10 14:30:00,53.0,53.03,52.86,52.94,55469.0,51.0117,51.0406,50.877,50.954,55469.0
2022-11-10 15:00:00,52.93,53.07,52.84,53.04,73407.0,50.9444,51.0791,50.8577,51.0502,73407.0
2022-11-10 15:30:00,53.04,53.62,53.03,53.49,427878.0,51.0502,51.6085,51.0406,51.4834,427878.0
2022-11-11 09:30:00,53.81,54.61,53.11,54.3,160186.0,51.7914,52.5613,51.1176,52.263,160186.0
2022-11-11 10:00:00,54.2,55.33,54.1,55.3,65926.0,52.1667,53.2543,52.0705,53.2255,65926.0
2022-11-11 10:30:00,55.33,55.7,55.06,55.48,103223.0,53.2543,53.6105,52.9945,53.3987,103223.0
2022-11-11 11:00:00,55.48,55.56,55.21,55.22,102087.0,53.3987,53.4757,53.1388,53.1485,102087.0
2022-11-11 11:30:00,55.23,55.87,55.23,55.83,116841.0,53.1581,53.7741,53.1581,53.7356,116841.0
2022-11-11 12:00:00,55.84,56.26,55.79,56.16,153987.0,53.7452,54.1494,53.6971,54.0532,153987.0
2022-11-11 12:30:00,56.16,56.56,56.05,56.52,125941.0,54.0532,54.4382,53.9473,54.3997,125941.0
2022-11-11 13:00:00,56.52,56.83,56.51,56.76,153331.0,54.3997,54.6981,54.3901,54.6307,153331.0
2022-11-11 13:30:00,56.76,57.1,56.56,57.08,121854.0,54.6307,54.9579,54.4382,54.9387,121854.0
2022-11-11 14:00:00,57.09,57.23,56.81,57.22,93442.0,54.9483,55.0831,54.6788,55.0734,93442.0
2022-11-11 14:30:00,57.21,57.4,57.03,57.21,136220.0,55.0638,55.2467,54.8906,55.0638,136220.0
2022-11-11 15:00:00,57.21,57.27,56.75,57.01,245185.0,55.0638,55.1216,54.6211,54.8713,245185.0
2022-11-11 15:30:00,57.01,57.22,56.81,56.81,531345.0,54.8713,55.0734,54.6788,54.6788,531345.0
2022-11-14 09:30:00,56.67,57.27,56.22,56.41,118561.0,54.5441,55.1216,54.1109,54.2938,118561.0
2022-11-14 10:00:00,56.41,56.96,56.41,56.66,68520.0,54.2938,54.8232,54.2938,54.5344,68520.0
2022-11-14 10:30:00,56.63,56.75,56.29,56.61,69477.0,54.5056,54.6211,54.1783,54.4863,69477.0
2022-11-14 11:00:00,56.63,56.64,55.88,56.11,66163.0,54.5056,54.5152,53.7837,54.0051,66163.0
2022-11-14 11:30:00,56.1,56.42,55.94,56.19,47044.0,53.9954,54.3034,53.8414,54.0821,47044.0
2022-11-14 12:00:00,56.17,56.8,56.16,56.64,120671.0,54.0628,54.6692,54.0532,54.5152,120671.0
2022-11-14 12:30:00,56.64,56.87,56.52,56.72,72472.0,54.5152,54.7366,54.3997,54.5922,72472.0
2022-11-14 13:00:00,56.71,57.07,56.58,57.04,101052.0,54.5826,54.9291,54.4574,54.9002,101052.0
2022-11-14 13:30:00,57.04,57.13,56.58,56.63,122416.0,54.9002,54.9868,54.4574,54.5056,122416.0
2022-11-14 14:00:00,56.64,56.65,56.04,56.16,90615.0,54.5152,54.5248,53.9377,54.0532,90615.0
2022-11-14 14:30:00,56.16,56.3,56.07,56.18,88856.0,54.0532,54.1879,53.9666,54.0724,88856.0
2022-11-14 15:00:00,56.18,56.34,55.9,56.13,149715.0,54.0724,54.2264,53.8029,54.0243,149715.0
2022-11-14 15:30:00,56.11,56.11,55.46,55.52,411374.0,54.0051,54.0051,53.3795,53.4372,411374.0
2022-11-15 09:30:00,57.26,58.03,57.01,57.59,171366.0,55.1119,55.853,54.8713,55.4296,171366.0
2022-11-15 10:00:00,57.61,57.78,56.72,57.0,65280.0,55.4488,55.6124,54.5922,54.8617,65280.0
2022-11-15 10:30:00,56.97,56.98,56.29,56.3,81805.0,54.8328,54.8424,54.1783,54.1879,81805.0
2022-11-15 11:00:00,56.32,56.83,56.07,56.48,109530.0,54.2072,54.6981,53.9666,54.3612,109530.0
2022-11-15 11:30:00,56.52,56.88,56.47,56.71,117647.0,54.3997,54.7462,54.3516,54.5826,117647.0
2022-11-15 12:00:00,56.75,56.81,56.54,56.56,52859.0,54.6211,54.6788,54.4189,54.4382,52859.0
2022-11-15 12:30:00,56.56,56.61,56.13,56.26,67608.0,54.4382,54.4863,54.0243,54.1494,67608.0
2022-11-15 13:00:00,56.26,56.39,55.48,55.51,101419.0,54.1494,54.2746,53.3987,53.4276,101419.0
2022-11-15 13:30:00,55.49,55.76,55.13,55.68,129934.0,53.4083,53.6682,53.0618,53.5912,129934.0
2022-11-15 14:00:00,55.67,55.96,55.38,55.8,164198.0,53.5816,53.8607,53.3025,53.7067,164198.0
2022-11-15 14:30:00,55.81,55.84,55.46,55.75,87042.0,53.7163,53.7452,53.3795,53.6586,87042.0
2022-11-15 15:00:00,55.74,55.9,55.6,55.64,78710.0,53.649,53.8029,53.5142,53.5527,78710.0
2022-11-15 15:30:00,55.63,55.63,55.38,55.49,146771.0,53.5431,53.5431,53.3025,53.4083,146771.0
2022-11-16 09:30:00,55.38,55.42,54.95,55.29,46514.0,53.3025,53.341,52.8886,53.2158,46514.0
2022-11-16 10:00:00,55.28,55.63,55.08,55.51,55129.0,53.2062,53.5431,53.0137,53.4276,55129.0
2022-11-16 10:30:00,55.51,55.76,55.28,55.42,114451.0,53.4276,53.6682,53.2062,53.341,114451.0
2022-11-16 11:00:00,55.39,55.49,55.04,55.45,18729.0,53.3121,53.4083,52.9752,53.3698,18729.0
2022-11-16 11:30:00,55.45,55.49,55.31,55.34,18003.0,53.3698,53.4083,53.2351,53.264,18003.0
2022-11-16 12:00:00,55.34,55.35,54.94,54.96,23670.0,53.264,53.2736,52.879,52.8982,23670.0
2022-11-16 12:30:00,54.95,55.0,54.8,54.98,22242.0,52.8886,52.9367,52.7442,52.9175,22242.0
2022-11-16 13:00:00,55.0,55.07,54.84,54.84,110417.0,52.9367,53.0041,52.7827,52.7827,110417.0
2022-11-16 13:30:00,54.86,54.88,54.66,54.68,86372.0,52.802,52.8212,52.6095,52.6287,86372.0
2022-11-16 14:00:00,54.67,54.79,54.66,54.76,52764.0,52.6191,52.7346,52.6095,52.7057,52764.0
2022-11-16 14:30:00,54.78,54.95,54.65,54.91,51161.0,52.725,52.8886,52.5998,52.8501,51161.0
2022-11-16 15:00:00,54.93,54.94,54.66,54.84,53474.0,52.8693,52.879,52.6095,52.7827,53474.0
2022-11-16 15:30:00,54.83,54.95,54.69,54.78,182402.0,52.7731,52.8886,52.6383,52.725,182402.0
2022-11-17 09:30:00,53.8,54.02,53.36,53.84,80755.0,51.7817,51.9935,51.3582,51.8202,80755.0
2022-11-17 10:00:00,53.87,54.39,53.84,54.27,27649.0,51.8491,52.3496,51.8202,52.2341,27649.0
2022-11-17 10:30:00,54.26,54.33,53.9,54.04,85941.0,52.2245,52.2918,51.878,52.0127,85941.0
2022-11-17 11:00:00,54.04,54.11,53.86,54.09,42808.0,52.0127,52.0801,51.8395,52.0609,42808.0
2022-11-17 11:30:00,54.12,54.46,54.05,54.35,74965.0,52.0897,52.417,52.0224,52.3111,74965.0
2022-11-17 12:00:00,54.35,54.48,54.29,54.39,39633.0,52.3111,52.4362,52.2533,52.3496,39633.0
2022-11-17 12:30:00,54.4,54.5,54.19,54.45,36700.0,52.3592,52.4555,52.1571,52.4073,36700.0
2022-11-17 13:00:00,54.42,54.45,54.25,54.25,60061.0,52.3785,52.4073,52.2148,52.2148,60061.0
2022-11-17 13:30:00,54.27,54.64,54.26,54.55,45750.0,52.2341,52.5902,52.2245,52.5036,45750.0
2022-11-17 14:00:00,54.55,54.59,54.36,54.45,57712.0,52.5036,52.5421,52.3207,52.4073,57712.0
2022-11-17 14:30:00,54.44,54.51,54.38,54.44,52797.0,52.3977,52.4651,52.34,52.3977,52797.0
2022-11-17 15:00:00,54.44,54.44,54.09,54.2,80900.0,52.3977,52.3977,52.0609,52.1667,80900.0
2022-11-17 15:30:00,54.19,54.4,54.09,54.38,249217.0,52.1571,52.3592,52.0609,52.34,249217.0
2022-11-18 09:30:00,55.3,55.51,54.84,54.94,114031.0,53.2255,53.4276,52.7827,52.879,114031.0
2022-11-18 10:00:00,54.99,55.09,54.61,54.98,28862.0,52.9271,53.0233,52.5613,52.9175,28862.0
2022-11-18 10:30:00,54.92,55.01,54.67,54.75,45521.0,52.8597,52.9463,52.6191,52.6961,45521.0
2022-11-18 11:00:00,54.73,54.88,54.54,54.87,23256.0,52.6768,52.8212,52.494,52.8116,23256.0
2022-11-18 11:30:00,54.87,54.92,54.57,54.67,23776.0,52.8116,52.8597,52.5228,52.6191,23776.0
2022-11-18 12:00:00,54.66,54.71,54.38,54.54,16020.0,52.6095,52.6576,52.34,52.494,16020.0
2022-11-18 12:30:00,54.56,54.64,54.42,54.57,18605.0,52.5132,52.5902,52.3785,52.5228,18605.0
2022-11-18 13:00:00,54.59,54.85,54.53,54.82,26966.0,52.5421,52.7923,52.4843,52.7635,26966.0
2022-11-18 13:30:00,54.84,54.9,54.65,54.77,27513.0,52.7827,52.8405,52.5998,52.7153,27513.0
2022-11-18 14:00:00,54.76,54.95,54.73,54.87,36051.0,52.7057,52.8886,52.6768,52.8116,36051.0
2022-11-18 14:30:00,54.87,54.92,54.69,54.78,40098.0,52.8116,52.8597,52.6383,52.725,40098.0
2022-11-18 15:00:00,54.78,55.07,54.78,55.05,75265.0,52.725,53.0041,52.725,52.9848,75265.0
2022-11-18 15:30:00,55.07,55.21,54.97,55.1,196616.0,53.0041,53.1388,52.9078,53.033,196616.0
2022-11-21 09:30:00,54.55,55.08,54.16,54.88,72590.0,52.5036,53.0137,52.1282,52.8212,72590.0
2022-11-21 10:00:00,54.93,54.98,54.47,54.65,39616.0,52.8693,52.9175,52.4266,52.5998,39616.0
2022-11-21 10:30:00,54.6,54.71,54.31,54.52,42638.0,52.5517,52.6576,52.2726,52.4747,42638.0
2022-11-21 11:00:00,54.5,54.95,54.5,54.77,92777.0,52.4555,52.8886,52.4555,52.7153,92777.0
2022-11-21 11:30:00,54.8,55.06,54.69,54.79,44751.0,52.7442,52.9945,52.6383,52.7346,44751.0
2022-11-21 12:00:00,54.78,55.1,54.78,54.92,31754.0,52.725,53.033,52.725,52.8597,31754.0
2022-11-21 12:30:00,54.91,55.04,54.71,54.74,33283.0,52.8501,52.9752,52.6576,52.6865,33283.0
2022-11-21 13:00:00,54.71,55.03,54.71,54.98,34831.0,52.6576,52.9656,52.6576,52.9175,34831.0
2022-11-21 13:30:00,54.98,55.11,54.97,54.98,35901.0,52.9175,53.0426,52.9078,52.9175,35901.0
2022-11-21 14:00:00,54.99,55.14,54.94,54.97,48251.0,52.9271,53.0715,52.879,52.9078,48251.0
2022-11-21 14:30:00,54.98,55.17,54.97,55.04,42977.0,52.9175,53.1003,52.9078,52.9752,42977.0
2022-11-21 15:00:00,55.05,55.06,54.87,54.93,53873.0,52.9848,52.9945,52.8116,52.8693,53873.0
2022-11-21 15:30:00,54.94,55.26,54.94,55.2,132762.0,52.879,53.187,52.879,53.1292,132762.0
2022-11-22 09:30:00,55.21,55.71,54.97,55.53,59334.0,53.1388,53.6201,52.9078,53.4468,59334.0
2022-11-22 10:00:00,55.53,55.79,55.48,55.6,40058.0,53.4468,53.6971,53.3987,53.5142,40058.0
2022-11-22 10:30:00,55.63,55.7,55.28,55.36,33166.0,53.5431,53.6105,53.2062,53.2832,33166.0
2022-11-22 11:00:00,55.37,55.37,55.16,55.16,30152.0,53.2928,53.2928,53.0907,53.0907,30152.0
2022-11-22 11:30:00,55.17,55.29,55.07,55.2,26662.0,53.1003,53.2158,53.0041,53.1292,26662.0
2022-11-22 12:00:00,55.23,55.23,55.0,55.01,25137.0,53.1581,53.1581,52.9367,52.9463,25137.0
2022-11-22 12:30:00,55.02,55.03,54.85,54.9,29873.0,52.956,52.9656,52.7923,52.8405,29873.0
2022-11-22 13:00:00,54.89,54.93,54.79,54.9,34828.0,52.8308,52.8693,52.7346,52.8405,34828.0
2022-11-22 13:30:00,54.89,55.1,54.88,55.09,26413.0,52.8308,53.033,52.8212,53.0233,26413.0
2022-11-22 14:00:00,55.08,55.1,54.92,55.1,25750.0,53.0137,53.033,52.8597,53.033,25750.0
2022-11-22 14:30:00,55.09,55.15,54.96,55.1,24089.0,53.0233,53.0811,52.8982,53.033,24089.0
2022-11-22 15:00:00,55.09,55.23,55.08,55.19,33243.0,53.0233,53.1581,53.0137,53.1196,33243.0
2022-11-22 15:30:00,55.19,55.46,55.08,55.41,189449.0,53.1196,53.3795,53.0137,53.3313,189449.0
2022-11-23 09:30:00,55.44,55.69,55.18,55.18,75660.0,53.3602,53.6008,53.11,53.11,75660.0
2022-11-23 10:00:00,55.2,55.43,55.2,55.41,51020.0,53.1292,53.3506,53.1292,53.3313,51020.0
2022-11-23 10:30:00,55.41,55.58,55.3,55.32,73398.0,53.3313,53.495,53.2255,53.2447,73398.0
2022-11-23 11:00:00,55.32,55.5,55.31,55.47,30879.0,53.2447,53.418,53.2351,53.3891,30879.0
2022-11-23 11:30:00,55.48,55.49,55.13,55.18,34287.0,53.3987,53.4083,53.0618,53.11,34287.0
2022-11-23 12:00:00,55.17,55.77,55.16,55.64,160076.0,53.1003,53.6778,53.0907,53.5527,160076.0
2022-11-23 12:30:00,55.65,55.78,55.17,55.32,54559.0,53.5623,53.6875,53.1003,53.2447,54559.0
2022-11-23 13:00:00,55.3,55.57,55.29,55.55,35523.0,53.2255,53.4853,53.2158,53.4661,35523.0
2022-11-23 13:30:00,55.55,55.85,55.54,55.84,88517.0,53.4661,53.7548,53.4565,53.7452,88517.0
2022-11-23 14:00:00,55.81,55.92,55.53,55.56,184570.0,53.7163,53.8222,53.4468,53.4757,184570.0
2022-11-23 14:30:00,55.54,55.61,55.39,55.48,44801.0,53.4565,53.5238,53.3121,53.3987,44801.0
2022-11-23 15:00:00,55.47,55.68,55.43,55.65,48655.0,53.3891,53.5912,53.3506,53.5623,48655.0
2022-11-23 15:30:00,55.66,56.15,55.65,56.13,182715.0,53.572,54.0436,53.5623,54.0243,182715.0
2022-11-25 09:30:00,56.34,56.61,55.66,55.84,53849.0,54.2264,54.4863,53.572,53.7452,53849.0
2022-11-25 10:00:00,55.84,56.11,55.8,55.97,63939.0,53.7452,54.0051,53.7067,53.8703,63939.0
2022-11-25 10:30:00,55.95,56.14,55.9,56.11,33866.0,53.8511,54.0339,53.8029,54.0051,33866.0
2022-11-25 11:00:00,56.12,56.25,56.06,56.06,29435.0,54.0147,54.1398,53.9569,53.9569,29435.0
2022-11-25 11:30:00,56.05,56.22,56.04,56.19,26141.0,53.9473,54.1109,53.9377,54.0821,26141.0
2022-11-25 12:00:00,56.19,56.22,56.09,56.12,31412.0,54.0821,54.1109,53.9858,54.0147,31412.0
2022-11-25 12:30:00,56.12,56.17,55.96,56.16,72287.0,54.0147,54.0628,53.8607,54.0532,72287.0
2022-11-28 09:30:00,55.64,56.1,55.5,55.61,119798.0,53.5527,53.9954,53.418,53.5238,119798.0
2022-11-28 10:00:00,55.61,56.2,55.57,56.13,72890.0,53.5238,54.0917,53.4853,54.0243,72890.0
2022-11-28 10:30:00,56.12,56.19,55.75,55.86,122519.0,54.0147,54.0821,53.6586,53.7645,122519.0
2022-11-28 11:00:00,55.87,55.93,55.1,55.31,114489.0,53.7741,53.8318,53.033,53.2351,114489.0
2022-11-28 11:30:00,55.32,55.34,55.11,55.28,33130.0,53.2447,53.264,53.0426,53.2062,33130.0
2022-11-28 12:00:00,55.3,55.42,55.02,55.39,49779.0,53.2255,53.341,52.956,53.3121,49779.0
2022-11-28 12:30:00,55.4,55.53,54.96,54.96,91479.0,53.3217,53.4468,52.8982,52.8982,91479.0
2022-11-28 13:00:00,54.96,55.0,54.8,54.85,53584.0,52.8982,52.9367,52.7442,52.7923,53584.0
2022-11-28 13:30:00,54.85,55.32,54.85,55.16,78438.0,52.7923,53.2447,52.7923,53.0907,78438.0
2022-11-28 14:00:00,55.16,55.43,55.14,55.39,71557.0,53.0907,53.3506,53.0715,53.3121,71557.0
2022-11-28 14:30:00,55.37,55.62,55.36,55.43,138412.0,53.2928,53.5335,53.2832,53.3506,138412.0
2022-11-28 15:00:00,55.43,55.5,55.24,55.31,109870.0,53.3506,53.418,53.1677,53.2351,109870.0
2022-11-28 15:30:00,55.3,55.34,55.07,55.19,326898.0,53.2255,53.264,53.0041,53.1196,326898.0
2022-11-29 09:30:00,55.09,55.4,54.72,55.21,83166.0,53.0233,53.3217,52.6672,53.1388,83166.0
2022-11-29 10:00:00,55.3,55.88,55.25,55.62,68475.0,53.2255,53.7837,53.1773,53.5335,68475.0
2022-11-29 10:30:00,55.6,55.78,55.35,55.55,273525.0,53.5142,53.6875,53.2736,53.4661,273525.0
2022-11-29 11:00:00,55.55,55.66,54.65,54.69,76986.0,53.4661,53.572,52.5998,52.6383,76986.0
2022-11-29 11:30:00,54.72,54.8,54.49,54.54,75544.0,52.6672,52.7442,52.4458,52.494,75544.0
2022-11-29 12:00:00,54.56,54.7,54.49,54.66,55927.0,52.5132,52.648,52.4458,52.6095,55927.0
2022-11-29 12:30:00,54.65,54.91,54.59,54.91,46434.0,52.5998,52.8501,52.5421,52.8501,46434.0
2022-11-29 13:00:00,54.89,54.89,54.62,54.66,38393.0,52.8308,52.8308,52.571,52.6095,38393.0
2022-11-29 13:30:00,54.66,54.83,54.62,54.79,40901.0,52.6095,52.7731,52.571,52.7346,40901.0
2022-11-29 14:00:00,54.79,54.9,54.68,54.71,46953.0,52.7346,52.8405,52.6287,52.6576,46953.0
2022-11-29 14:30:00,54.7,54.7,54.58,54.66,51133.0,52.648,52.648,52.5325,52.6095,51133.0
2022-11-29 15:00:00,54.65,54.81,54.65,54.74,72677.0,52.5998,52.7538,52.5998,52.6865,72677.0
2022-11-29 15:30:00,54.73,54.84,54.62,54.7,220454.0,52.6768,52.7827,52.571,52.648,220454.0
2022-11-30 09:30:00,54.34,54.68,53.34,53.88,241375.0,52.488,52.8164,51.5221,52.0437,241375.0
2022-11-30 10:00:00,53.86,53.92,53.43,53.54,70540.0,52.0244,52.0823,51.609,51.7153,70540.0
2022-11-30 10:30:00,53.51,53.83,53.28,53.73,66149.0,51.6863,51.9954,51.4641,51.8988,66149.0
2022-11-30 11:00:00,53.74,53.81,53.56,53.7,99616.0,51.9084,51.9761,51.7346,51.8698,99616.0
2022-11-30 11:30:00,53.72,53.9,53.57,53.62,92289.0,51.8891,52.063,51.7442,51.7925,92289.0
2022-11-30 12:00:00,53.59,53.59,53.3,53.36,80163.0,51.7636,51.7636,51.4834,51.5414,80163.0
2022-11-30 12:30:00,53.36,53.63,53.25,53.55,128202.0,51.5414,51.8022,51.4351,51.7249,128202.0
2022-11-30 13:00:00,53.55,53.85,53.52,53.78,79035.0,51.7249,52.0147,51.6959,51.9471,79035.0
2022-11-30 13:30:00,53.78,54.67,53.74,54.6,161291.0,51.9471,52.8067,51.9084,52.7391,161291.0
2022-11-30 14:00:00,54.62,55.27,54.49,55.13,66696.0,52.7585,53.3863,52.6329,53.2511,66696.0
2022-11-30 14:30:00,55.12,55.53,55.06,55.4,147829.0,53.2414,53.6374,53.1835,53.5119,147829.0
2022-11-30 15:00:00,55.41,55.7,55.4,55.56,50306.0,53.5215,53.8016,53.5119,53.6664,50306.0
2022-11-30 15:30:00,55.55,56.2,55.54,56.05,347020.0,53.6568,54.2846,53.6471,54.1397,347020.0
2022-12-01 09:30:00,56.41,56.83,56.15,56.22,95069.0,54.4874,54.8931,54.2363,54.3039,95069.0
2022-12-01 10:00:00,56.25,56.42,55.38,55.46,50756.0,54.3329,54.4971,53.4926,53.5698,50756.0
2022-12-01 10:30:00,55.44,55.79,55.36,55.77,48233.0,53.5505,53.8886,53.4732,53.8693,48233.0
2022-12-01 11:00:00,55.74,55.77,55.38,55.54,52096.0,53.8403,53.8693,53.4926,53.6471,52096.0
2022-12-01 11:30:00,55.57,55.83,55.49,55.8,51350.0,53.6761,53.9272,53.5988,53.8982,51350.0
2022-12-01 12:00:00,55.8,56.08,55.63,56.03,50091.0,53.8982,54.1687,53.734,54.1204,50091.0
2022-12-01 12:30:00,56.04,56.09,55.82,55.85,52321.0,54.1301,54.1784,53.9176,53.9465,52321.0
2022-12-01 13:00:00,55.86,56.18,55.81,55.89,36925.0,53.9562,54.2653,53.9079,53.9852,36925.0
2022-12-01 13:30:00,55.9,55.96,55.79,55.85,48737.0,53.9948,54.0528,53.8886,53.9465,48737.0
2022-12-01 14:00:00,55.85,55.85,55.64,55.71,56648.0,53.9465,53.9465,53.7437,53.8113,56648.0
2022-12-01 14:30:00,55.73,55.85,55.67,55.85,56210.0,53.8306,53.9465,53.7727,53.9465,56210.0
2022-12-01 15:00:00,55.86,56.0,55.72,55.83,52916.0,53.9562,54.0914,53.821,53.9272,52916.0
2022-12-01 15:30:00,55.82,55.89,55.71,55.83,218558.0,53.9176,53.9852,53.8113,53.9272,218558.0
2022-12-02 09:30:00,55.05,55.45,54.56,54.88,88615.0,53.1738,53.5602,52.7005,53.0096,88615.0
2022-12-02 10:00:00,54.91,55.28,54.85,55.18,49406.0,53.0386,53.396,52.9806,53.2994,49406.0
2022-12-02 10:30:00,55.2,55.44,55.02,55.28,85300.0,53.3187,53.5505,53.1448,53.396,85300.0
2022-12-02 11:00:00,55.29,55.67,55.24,55.66,59475.0,53.4056,53.7727,53.3573,53.763,59475.0
2022-12-02 11:30:00,55.66,55.79,55.48,55.48,41785.0,53.763,53.8886,53.5891,53.5891,41785.0
2022-12-02 12:00:00,55.46,55.99,55.39,55.99,87229.0,53.5698,54.0818,53.5022,54.0818,87229.0
2022-12-02 12:30:00,55.97,56.03,55.74,55.75,35981.0,54.0624,54.1204,53.8403,53.8499,35981.0
2022-12-02 13:00:00,55.7,55.88,55.68,55.82,35187.0,53.8016,53.9755,53.7823,53.9176,35187.0
2022-12-02 13:30:00,55.8,55.89,55.74,55.78,70292.0,53.8982,53.9852,53.8403,53.8789,70292.0
2022-12-02 14:00:00,55.77,55.83,55.64,55.8,44078.0,53.8693,53.9272,53.7437,53.8982,44078.0
2022-12-02 14:30:00,55.81,56.12,55.79,56.12,54120.0,53.9079,54.2073,53.8886,54.2073,54120.0
2022-12-02 15:00:00,56.12,56.21,56.03,56.04,70059.0,54.2073,54.2943,54.1204,54.1301,70059.0
2022-12-02 15:30:00,56.02,56.05,55.69,55.83,244176.0,54.1107,54.1397,53.792,53.9272,244176.0
2022-12-05 09:30:00,55.13,55.31,54.18,54.49,100116.0,53.2511,53.4249,52.3334,52.6329,100116.0
2022-12-05 10:00:00,54.47,54.68,54.23,54.3,113941.0,52.6136,52.8164,52.3817,52.4494,113941.0
2022-12-05 10:30:00,54.32,54.58,54.17,54.46,138384.0,52.4687,52.7198,52.3238,52.6039,138384.0
2022-12-05 11:00:00,54.5,54.56,54.1,54.23,75996.0,52.6425,52.7005,52.2562,52.3817,75996.0
2022-12-05 11:30:00,54.25,54.46,54.16,54.21,103450.0,52.4011,52.6039,52.3141,52.3624,103450.0
2022-12-05 12:00:00,54.22,54.47,53.95,54.4,110999.0,52.3721,52.6136,52.1113,52.546,110999.0
2022-12-05 12:30:00,54.38,54.41,54.1,54.25,52245.0,52.5266,52.5556,52.2562,52.4011,52245.0
2022-12-05 13:00:00,54.23,54.51,54.1,54.5,103947.0,52.3817,52.6522,52.2562,52.6425,103947.0
2022-12-05 13:30:00,54.5,54.61,54.23,54.24,78377.0,52.6425,52.7488,52.3817,52.3914,78377.0
2022-12-05 14:00:00,54.24,54.51,54.17,54.22,79735.0,52.3914,52.6522,52.3238,52.3721,79735.0
2022-12-05 14:30:00,54.19,54.51,54.12,54.48,105162.0,52.3431,52.6522,52.2755,52.6232,105162.0
2022-12-05 15:00:00,54.48,54.53,54.15,54.16,96323.0,52.6232,52.6715,52.3045,52.3141,96323.0
2022-12-05 15:30:00,54.16,54.4,54.13,54.31,245754.0,52.3141,52.546,52.2852,52.459,245754.0
2022-12-06 09:30:00,54.1,54.46,53.84,53.93,64058.0,52.2562,52.6039,52.005,52.092,64058.0
2022-12-06 10:00:00,53.98,54.18,53.84,53.93,41401.0,52.1403,52.3334,52.005,52.092,41401.0
2022-12-06 10:30:00,53.91,54.03,53.67,53.9,70442.0,52.0727,52.1886,51.8408,52.063,70442.0
2022-12-06 11:00:00,53.88,54.05,53.74,53.99,69283.0,52.0437,52.2079,51.9084,52.1499,69283.0
2022-12-06 11:30:00,54.0,54.32,53.94,54.18,44214.0,52.1596,52.4687,52.1016,52.3334,44214.0
2022-12-06 12:00:00,54.17,54.3,54.09,54.28,36324.0,52.3238,52.4494,52.2465,52.43,36324.0
2022-12-06 12:30:00,54.28,54.48,54.22,54.41,63054.0,52.43,52.6232,52.3721,52.5556,63054.0
2022-12-06 13:00:00,54.41,54.51,54.19,54.39,40403.0,52.5556,52.6522,52.3431,52.5363,40403.0
2022-12-06 13:30:00,54.4,54.68,54.39,54.51,86651.0,52.546,52.8164,52.5363,52.6522,86651.0
2022-12-06 14:00:00,54.53,54.55,54.13,54.13,40132.0,52.6715,52.6908,52.2852,52.2852,40132.0
2022-12-06 14:30:00,54.14,54.43,54.06,54.37,39463.0,52.2948,52.5749,52.2175,52.517,39463.0
2022-12-06 15:00:00,54.37,54.65,54.36,54.55,115670.0,52.517,52.7874,52.5073,52.6908,115670.0
2022-12-06 15:30:00,54.56,54.93,54.54,54.82,145022.0,52.7005,53.0579,52.6812,52.9516,145022.0
2022-12-07 09:30:00,54.76,55.08,54.12,54.2,63671.0,52.8937,53.2028,52.2755,52.3528,63671.0
2022-12-07 10:00:00,54.18,54.54,54.13,54.38,33648.0,52.3334,52.6812,52.2852,52.5266,33648.0
2022-12-07 10:30:00,54.38,54.39,54.05,54.28,35988.0,52.5266,52.5363,52.2079,52.43,35988.0
2022-12-07 11:00:00,54.3,54.49,53.78,53.78,50592.0,52.4494,52.6329,51.9471,51.9471,50592.0
2022-12-07 11:30:00,53.79,53.89,53.73,53.84,27619.0,51.9567,52.0533,51.8988,52.005,27619.0
2022-12-07 12:00:00,53.75,54.17,53.19,53.22,98697.0,51.9181,52.3238,51.3772,51.4062,98697.0
2022-12-07 12:30:00,53.24,53.43,53.1,53.18,61282.0,51.4255,51.609,51.2903,51.3675,61282.0
2022-12-07 13:00:00,53.18,53.23,52.74,52.87,59781.0,51.3675,51.4158,50.9425,51.0681,59781.0
2022-12-07 13:30:00,52.87,52.88,52.39,52.41,72456.0,51.0681,51.0778,50.6045,50.6238,72456.0
2022-12-07 14:00:00,52.41,52.74,52.33,52.48,73462.0,50.6238,50.9425,50.5465,50.6914,73462.0
2022-12-07 14:30:00,52.46,52.58,52.3,52.33,57040.0,50.6721,50.788,50.5175,50.5465,57040.0
2022-12-07 15:00:00,52.34,52.5,52.25,52.44,62331.0,50.5562,50.7107,50.4692,50.6528,62331.0
2022-12-07 15:30:00,52.43,52.57,52.3,52.45,193698.0,50.6431,50.7783,50.5175,50.6624,193698.0
2022-12-08 09:30:00,53.42,53.61,52.91,53.54,110272.0,51.5994,51.7829,51.1067,51.7153,110272.0
2022-12-08 10:00:00,53.6,53.83,53.51,53.56,39711.0,51.7732,51.9954,51.6863,51.7346,39711.0
2022-12-08 10:30:00,53.59,53.81,53.39,53.53,62475.0,51.7636,51.9761,51.5704,51.7056,62475.0
2022-12-08 11:00:00,53.52,53.64,53.18,53.37,32371.0,51.6959,51.8119,51.3675,51.5511,32371.0
2022-12-08 11:30:00,53.38,53.59,53.32,53.41,47129.0,51.5607,51.7636,51.5028,51.5897,47129.0
2022-12-08 12:00:00,53.4,53.67,53.38,53.63,68366.0,51.58,51.8408,51.5607,51.8022,68366.0
2022-12-08 12:30:00,53.61,53.8,53.53,53.78,35536.0,51.7829,51.9664,51.7056,51.9471,35536.0
2022-12-08 13:00:00,53.83,53.94,53.67,53.86,54508.0,51.9954,52.1016,51.8408,52.0244,54508.0
2022-12-08 13:30:00,53.87,53.95,53.58,53.58,38655.0,52.034,52.1113,51.7539,51.7539,38655.0
2022-12-08 14:00:00,53.56,53.79,53.44,53.63,54590.0,51.7346,51.9567,51.6187,51.8022,54590.0
2022-12-08 14:30:00,53.62,53.85,53.48,53.77,45724.0,51.7925,52.0147,51.6573,51.9374,45724.0
2022-12-08 15:00:00,53.75,54.0,53.72,53.9,85059.0,51.9181,52.1596,51.8891,52.063,85059.0
2022-12-08 15:30:00,53.89,53.94,53.75,53.88,155048.0,52.0533,52.1016,51.9181,52.0437,155048.0
2022-12-09 09:30:00,53.73,54.14,53.39,54.03,79757.0,51.8988,52.2948,51.5704,52.1886,79757.0
2022-12-09 10:00:00,54.06,54.18,53.9,53.93,35923.0,52.2175,52.3334,52.063,52.092,35923.0
2022-12-09 10:30:00,54.0,54.14,53.67,53.88,38422.0,52.1596,52.2948,51.8408,52.0437,38422.0
2022-12-09 11:00:00,53.89,54.05,53.65,53.66,30531.0,52.0533,52.2079,51.8215,51.8312,30531.0
2022-12-09 11:30:00,53.67,53.98,53.58,53.87,33723.0,51.8408,52.1403,51.7539,52.034,33723.0
2022-12-09 12:00:00,53.9,53.93,53.62,53.64,32425.0,52.063,52.092,51.7925,51.8119,32425.0
2022-12-09 12:30:00,53.63,53.96,53.63,53.77,31693.0,51.8022,52.1209,51.8022,51.9374,31693.0
2022-12-09 13:00:00,53.76,53.85,53.68,53.77,52696.0,51.9278,52.0147,51.8505,51.9374,52696.0
2022-12-09 13:30:00,53.77,53.99,53.75,53.99,40299.0,51.9374,52.1499,51.9181,52.1499,40299.0
2022-12-09 14:00:00,53.98,54.0,53.75,53.8,45642.0,52.1403,52.1596,51.9181,51.9664,45642.0
2022-12-09 14:30:00,53.78,53.87,53.75,53.82,37963.0,51.9471,52.034,51.9181,51.9857,37963.0
2022-12-09 15:00:00,53.83,53.87,53.77,53.79,57898.0,51.9954,52.034,51.9374,51.9567,57898.0
2022-12-09 15:30:00,53.79,53.84,53.46,53.57,202233.0,51.9567,52.005,51.638,51.7442,202233.0
2022-12-12 09:30:00,53.49,53.83,53.19,53.77,94288.0,51.667,51.9954,51.3772,51.9374,94288.0
2022-12-12 10:00:00,53.76,53.99,53.23,53.55,56581.0,51.9278,52.1499,51.4158,51.7249,56581.0
2022-12-12 10:30:00,53.55,53.91,53.46,53.82,51951.0,51.7249,52.0727,51.638,51.9857,51951.0
2022-12-12 11:00:00,53.83,54.25,53.79,54.15,50797.0,51.9954,52.4011,51.9567,52.3045,50797.0
2022-12-12 11:30:00,54.12,54.28,54.06,54.16,20670.0,52.2755,52.43,52.2175,52.3141,20670.0
2022-12-12 12:00:00,54.18,54.32,54.09,54.1,36608.0,52.3334,52.4687,52.2465,52.2562,36608.0
2022-12-12 12:30:00,54.1,54.1,53.85,53.86,19418.0,52.2562,52.2562,52.0147,52.0244,19418.0
2022-12-12 13:00:00,53.87,53.88,53.61,53.73,27632.0,52.034,52.0437,51.7829,51.8988,27632.0
2022-12-12 13:30:00,53.75,53.93,53.68,53.71,51963.0,51.9181,52.092,51.8505,51.8795,51963.0
2022-12-12 14:00:00,53.72,53.73,53.35,53.37,51866.0,51.8891,51.8988,51.5317,51.5511,51866.0
2022-12-12 14:30:00,53.36,53.57,53.27,53.5,157085.0,51.5414,51.7442,51.4545,51.6766,157085.0
2022-12-12 15:00:00,53.49,53.73,53.45,53.71,168449.0,51.667,51.8988,51.6283,51.8795,168449.0
2022-12-12 15:30:00,53.7,53.83,53.51,53.61,501706.0,51.8698,51.9954,51.6863,51.7829,501706.0
2022-12-13 09:30:00,55.7,55.86,55.22,55.42,116496.0,53.8016,53.9562,53.338,53.5312,116496.0
2022-12-13 10:00:00,55.43,55.54,54.63,54.65,127382.0,53.5408,53.6471,52.7681,52.7874,127382.0
2022-12-13 10:30:00,54.67,54.7,54.04,54.14,82064.0,52.8067,52.8357,52.1982,52.2948,82064.0
2022-12-13 11:00:00,54.16,54.22,53.82,54.05,69256.0,52.3141,52.3721,51.9857,52.2079,69256.0
2022-12-13 11:30:00,54.05,54.19,53.79,53.92,36173.0,52.2079,52.3431,51.9567,52.0823,36173.0
2022-12-13 12:00:00,53.94,54.09,53.7,53.73,55916.0,52.1016,52.2465,51.8698,51.8988,55916.0
2022-12-13 12:30:00,53.72,53.82,53.52,53.55,47899.0,51.8891,51.9857,51.6959,51.7249,47899.0
2022-12-13 13:00:00,53.58,53.79,53.51,53.7,57542.0,51.7539,51.9567,51.6863,51.8698,57542.0
2022-12-13 13:30:00,53.7,53.77,53.49,53.62,70297.0,51.8698,51.9374,51.667,51.7925,70297.0
2022-12-13 14:00:00,53.65,53.98,53.6,53.67,66207.0,51.8215,52.1403,51.7732,51.8408,66207.0
2022-12-13 14:30:00,53.67,53.94,53.64,53.7,58448.0,51.8408,52.1016,51.8119,51.8698,58448.0
2022-12-13 15:00:00,53.68,53.84,53.41,53.82,60261.0,51.8505,52.005,51.5897,51.9857,60261.0
2022-12-13 15:30:00,53.82,54.05,53.74,53.83,271806.0,51.9857,52.2079,51.9084,51.9954,271806.0
2022-12-14 09:30:00,53.76,54.42,53.76,54.4,39300.0,51.9278,52.5653,51.9278,52.546,39300.0
2022-12-14 10:00:00,54.4,54.85,54.4,54.79,24783.0,52.546,52.9806,52.546,52.9227,24783.0
2022-12-14 10:30:00,54.8,55.5,54.79,55.45,48755.0,52.9323,53.6085,52.9227,53.5602,48755.0
2022-12-14 11:00:00,55.46,55.48,55.12,55.17,94149.0,53.5698,53.5891,53.2414,53.2897,94149.0
2022-12-14 11:30:00,55.17,55.43,55.12,55.18,59410.0,53.2897,53.5408,53.2414,53.2994,59410.0
2022-12-14 12:00:00,55.18,55.27,55.03,55.14,32364.0,53.2994,53.3863,53.1545,53.2607,32364.0
2022-12-14 12:30:00,55.15,55.17,54.89,54.91,36697.0,53.2704,53.2897,53.0193,53.0386,36697.0
2022-12-14 13:00:00,54.89,55.2,54.81,55.16,28792.0,53.0193,53.3187,52.942,53.28,28792.0
2022-12-14 13:30:00,55.16,55.43,55.15,55.22,41075.0,53.28,53.5408,53.2704,53.338,41075.0
2022-12-14 14:00:00,55.2,55.2,54.22,54.38,54153.0,53.3187,53.3187,52.3721,52.5266,54153.0
2022-12-14 14:30:00,54.37,54.49,53.9,54.24,70743.0,52.517,52.6329,52.063,52.3914,70743.0
2022-12-14 15:00:00,54.18,54.95,54.11,54.24,75102.0,52.3334,53.0772,52.2658,52.3914,75102.0
2022-12-14 15:30:00,54.24,54.59,54.14,54.44,209425.0,52.3914,52.7295,52.2948,52.5846,209425.0
2022-12-15 09:30:00,53.29,53.74,53.24,53.28,115150.0,51.4738,51.9084,51.4255,51.4641,115150.0
2022-12-15 10:00:00,53.24,53.24,52.76,52.8,68289.0,51.4255,51.4255,50.9618,51.0005,68289.0
2022-12-15 10:30:00,52.77,53.0,52.52,52.56,59940.0,50.9715,51.1937,50.73,50.7687,59940.0
2022-12-15 11:00:00,52.6,52.75,52.39,52.5,39374.0,50.8073,50.9522,50.6045,50.7107,39374.0
2022-12-15 11:30:00,52.5,52.73,52.42,52.47,42509.0,50.7107,50.9329,50.6334,50.6817,42509.0
2022-12-15 12:00:00,52.49,52.78,52.49,52.73,58906.0,50.701,50.9812,50.701,50.9329,58906.0
2022-12-15 12:30:00,52.74,52.95,52.54,52.59,31457.0,50.9425,51.1454,50.7493,50.7976,31457.0
2022-12-15 13:00:00,52.57,52.59,52.38,52.53,36232.0,50.7783,50.7976,50.5948,50.7397,36232.0
2022-12-15 13:30:00,52.53,52.57,52.31,52.34,50366.0,50.7397,50.7783,50.5272,50.5562,50366.0
2022-12-15 14:00:00,52.34,52.43,52.15,52.17,44985.0,50.5562,50.6431,50.3726,50.392,44985.0
2022-12-15 14:30:00,52.18,52.41,52.12,52.35,185830.0,50.4016,50.6238,50.3437,50.5658,185830.0
2022-12-15 15:00:00,52.39,52.49,52.03,52.23,132438.0,50.6045,50.701,50.2567,50.4499,132438.0
2022-12-15 15:30:00,52.23,52.23,51.61,51.66,323806.0,50.4499,50.4499,49.851,49.8993,323806.0
2022-12-16 09:30:00,51.06,51.78,51.02,51.63,354443.0,49.3198,50.0152,49.2811,49.8704,354443.0
2022-12-16 10:00:00,51.63,51.63,51.05,51.35,87908.0,49.8704,49.8704,49.3101,49.5999,87908.0
2022-12-16 10:30:00,51.36,51.49,51.15,51.49,190980.0,49.6096,49.7351,49.4067,49.7351,190980.0
2022-12-16 11:00:00,51.47,51.72,51.43,51.57,124313.0,49.7158,49.9573,49.6772,49.8124,124313.0
2022-12-16 11:30:00,51.59,51.77,51.46,51.52,96231.0,49.8317,50.0056,49.7062,49.7641,96231.0
2022-12-16 12:00:00,51.55,51.61,51.43,51.51,50363.0,49.7931,49.851,49.6772,49.7544,50363.0
2022-12-16 12:30:00,51.51,51.6,51.37,51.39,33203.0,49.7544,49.8414,49.6192,49.6385,33203.0
2022-12-16 13:00:00,51.39,51.52,51.24,51.24,40162.0,49.6385,49.7641,49.4937,49.4937,40162.0
2022-12-16 13:30:00,51.22,51.39,51.19,51.34,53873.0,49.4743,49.6385,49.4454,49.5902,53873.0
2022-12-16 14:00:00,51.34,51.49,51.3,51.31,61321.0,49.5902,49.7351,49.5516,49.5613,61321.0
2022-12-16 14:30:00,51.3,51.45,51.2,51.4,90102.0,49.5516,49.6965,49.455,49.6482,90102.0
2022-12-16 15:00:00,51.4,51.47,51.2,51.39,145727.0,49.6482,49.7158,49.455,49.6385,145727.0
2022-12-16 15:30:00,51.4,51.62,51.29,51.32,314288.0,49.6482,49.8607,49.5419,49.5709,314288.0
2022-12-19 09:30:00,51.38,51.91,51.25,51.51,226769.0,49.6289,50.1408,49.5033,49.7544,226769.0
2022-12-19 10:00:00,51.47,51.58,51.24,51.58,53578.0,49.7158,49.8221,49.4937,49.8221,53578.0
2022-12-19 10:30:00,51.56,51.56,51.03,51.03,50295.0,49.8027,49.8027,49.2908,49.2908,50295.0
2022-12-19 11:00:00,51.03,51.19,50.91,51.09,32324.0,49.2908,49.4454,49.1749,49.3488,32324.0
2022-12-19 11:30:00,51.07,51.08,50.85,50.9,56098.0,49.3294,49.3391,49.1169,49.1652,56098.0
2022-12-19 12:00:00,50.89,51.05,50.88,50.96,24449.0,49.1556,49.3101,49.1459,49.2232,24449.0
2022-12-19 12:30:00,50.97,51.02,50.84,50.91,24424.0,49.2329,49.2811,49.1073,49.1749,24424.0
2022-12-19 13:00:00,50.93,51.01,50.82,50.95,30043.0,49.1942,49.2715,49.088,49.2135,30043.0
2022-12-19 13:30:00,50.95,50.96,50.72,50.81,101318.0,49.2135,49.2232,48.9914,49.0783,101318.0
2022-12-19 14:00:00,50.8,50.8,50.55,50.56,38786.0,49.0686,49.0686,48.8272,48.8368,38786.0
2022-12-19 14:30:00,50.55,50.67,50.48,50.59,45166.0,48.8272,48.9431,48.7596,48.8658,45166.0
2022-12-19 15:00:00,50.58,50.68,50.52,50.62,63614.0,48.8561,48.9527,48.7982,48.8948,63614.0
2022-12-19 15:30:00,50.62,50.68,50.47,50.6,199178.0,48.8948,48.9527,48.7499,48.8755,199178.0
2022-12-20 09:30:00,50.55,51.14,50.11,50.92,139524.0,48.8272,49.3971,48.4022,49.1846,139524.0
2022-12-20 10:00:00,50.92,51.23,50.85,51.05,69064.0,49.1846,49.484,49.1169,49.3101,69064.0
2022-12-20 10:30:00,51.06,51.26,50.94,51.09,44565.0,49.3198,49.513,49.2039,49.3488,44565.0
2022-12-20 11:00:00,51.09,51.14,50.72,50.78,52300.0,49.3488,49.3971,48.9914,49.0493,52300.0
2022-12-20 11:30:00,50.77,51.12,50.76,51.1,82919.0,49.0397,49.3777,49.03,49.3584,82919.0
2022-12-20 12:00:00,51.11,51.12,50.9,51.05,110996.0,49.3681,49.3777,49.1652,49.3101,110996.0
2022-12-20 12:30:00,51.04,51.23,50.98,51.22,64142.0,49.3005,49.484,49.2425,49.4743,64142.0
2022-12-20 13:00:00,51.24,51.31,51.05,51.16,46206.0,49.4937,49.5613,49.3101,49.4164,46206.0
2022-12-20 13:30:00,51.16,51.21,51.01,51.02,55548.0,49.4164,49.4647,49.2715,49.2811,55548.0
2022-12-20 14:00:00,51.0,51.14,50.94,50.97,71806.0,49.2618,49.3971,49.2039,49.2329,71806.0
2022-12-20 14:30:00,50.98,50.98,50.76,50.94,50192.0,49.2425,49.2425,49.03,49.2039,50192.0
2022-12-20 15:00:00,50.95,50.95,50.66,50.85,63926.0,49.2135,49.2135,48.9334,49.1169,63926.0
2022-12-20 15:30:00,50.85,50.91,50.62,50.62,186368.0,49.1169,49.1749,48.8948,48.8948,186368.0
2022-12-21 09:30:00,50.81,51.37,50.78,50.88,98885.0,49.0783,49.6192,49.0493,49.1459,98885.0
2022-12-21 10:00:00,50.88,51.14,50.85,51.05,65831.0,49.1459,49.3971,49.1169,49.3101,65831.0
2022-12-21 10:30:00,51.04,51.38,51.01,51.36,58066.0,49.3005,49.6289,49.2715,49.6096,58066.0
2022-12-21 11:00:00,51.37,51.42,51.09,51.22,60391.0,49.6192,49.6675,49.3488,49.4743,60391.0
2022-12-21 11:30:00,51.22,51.34,51.12,51.26,34960.0,49.4743,49.5902,49.3777,49.513,34960.0
2022-12-21 12:00:00,51.26,51.35,51.07,51.21,36975.0,49.513,49.5999,49.3294,49.4647,36975.0
2022-12-21 12:30:00,51.19,51.38,51.18,51.33,75852.0,49.4454,49.6289,49.4357,49.5806,75852.0
2022-12-21 13:00:00,51.34,51.56,51.34,51.49,29307.0,49.5902,49.8027,49.5902,49.7351,29307.0
2022-12-21 13:30:00,51.52,51.7,51.49,51.55,22884.0,49.7641,49.938,49.7351,49.7931,22884.0
2022-12-21 14:00:00,51.58,51.71,51.49,51.49,46020.0,49.8221,49.9476,49.7351,49.7351,46020.0
2022-12-21 14:30:00,51.49,51.57,51.4,51.55,54922.0,49.7351,49.8124,49.6482,49.7931,54922.0
2022-12-21 15:00:00,51.53,51.62,51.44,51.47,62496.0,49.7738,49.8607,49.6868,49.7158,62496.0
2022-12-21 15:30:00,51.47,51.75,51.44,51.75,196711.0,49.7158,49.9863,49.6868,49.9863,196711.0
2022-12-22 09:30:00,51.37,51.37,50.81,50.96,50619.0,49.6192,49.6192,49.0783,49.2232,50619.0
2022-12-22 10:00:00,50.95,51.06,50.73,50.87,23239.0,49.2135,49.3198,49.001,49.1363,23239.0
2022-12-22 10:30:00,50.86,51.16,50.82,50.85,46843.0,49.1266,49.4164,49.088,49.1169,46843.0
2022-12-22 11:00:00,50.84,50.91,50.57,50.61,30646.0,49.1073,49.1749,48.8465,48.8851,30646.0
2022-12-22 11:30:00,50.62,50.72,50.59,50.72,21861.0,48.8948,48.9914,48.8658,48.9914,21861.0
2022-12-22 12:00:00,50.71,50.81,50.36,50.38,34369.0,48.9817,49.0783,48.6436,48.663,34369.0
2022-12-22 12:30:00,50.39,50.39,50.23,50.29,34218.0,48.6726,48.6726,48.5181,48.576,34218.0
2022-12-22 13:00:00,50.29,50.29,49.84,50.02,59333.0,48.576,48.576,48.1414,48.3152,59333.0
2022-12-22 13:30:00,50.02,50.22,49.9,50.09,31770.0,48.3152,48.5084,48.1993,48.3828,31770.0
2022-12-22 14:00:00,50.09,50.4,50.09,50.4,29482.0,48.3828,48.6823,48.3828,48.6823,29482.0
2022-12-22 14:30:00,50.39,50.65,50.32,50.65,39624.0,48.6726,48.9238,48.605,48.9238,39624.0
2022-12-22 15:00:00,50.67,51.08,50.66,51.07,91762.0,48.9431,49.3391,48.9334,49.3294,91762.0
2022-12-22 15:30:00,51.09,51.22,50.82,51.15,152797.0,49.3488,49.4743,49.088,49.4067,152797.0
2022-12-23 09:30:00,51.07,51.43,50.85,50.93,42363.0,49.3294,49.6772,49.1169,49.1942,42363.0
2022-12-23 10:00:00,50.95,51.24,50.76,51.21,18724.0,49.2135,49.4937,49.03,49.4647,18724.0
2022-12-23 10:30:00,51.22,51.41,51.02,51.12,23030.0,49.4743,49.6579,49.2811,49.3777,23030.0
2022-12-23 11:00:00,51.11,51.18,50.98,51.05,23167.0,49.3681,49.4357,49.2425,49.3101,23167.0
2022-12-23 11:30:00,51.05,51.31,51.04,51.23,24235.0,49.3101,49.5613,49.3005,49.484,24235.0
2022-12-23 12:00:00,51.23,51.49,51.23,51.47,33351.0,49.484,49.7351,49.484,49.7158,33351.0
2022-12-23 12:30:00,51.48,51.51,51.34,51.37,25792.0,49.7255,49.7544,49.5902,49.6192,25792.0
2022-12-23 13:00:00,51.38,51.45,51.27,51.31,25884.0,49.6289,49.6965,49.5226,49.5613,25884.0
2022-12-23 13:30:00,51.29,51.36,51.16,51.19,22183.0,49.5419,49.6096,49.4164,49.4454,22183.0
2022-12-23 14:00:00,51.18,51.39,51.14,51.37,12625.0,49.4357,49.6385,49.3971,49.6192,12625.0
2022-12-23 14:30:00,51.41,51.47,51.36,51.43,11728.0,49.6579,49.7158,49.6096,49.6772,11728.0
2022-12-23 15:00:00,51.45,51.61,51.41,51.55,33935.0,49.6965,49.851,49.6579,49.7931,33935.0
2022-12-23 15:30:00,51.55,51.67,51.44,51.63,78871.0,49.7931,49.909,49.6868,49.8704,78871.0
2022-12-27 09:30:00,51.43,51.69,50.95,51.07,45680.0,49.6772,49.9283,49.2135,49.3294,45680.0
2022-12-27 10:00:00,51.08,51.87,51.0,51.79,29004.0,49.3391,50.1022,49.2618,50.0249,29004.0
2022-12-27 10:30:00,51.83,51.95,51.62,51.67,37250.0,50.0635,50.1795,49.8607,49.909,37250.0
2022-12-27 11:00:00,51.7,51.8,51.65,51.76,27272.0,49.938,50.0346,49.8897,49.9959,27272.0
2022-12-27 11:30:00,51.79,51.9,51.78,51.85,16086.0,50.0249,50.1312,50.0152,50.0829,16086.0
2022-12-27 12:00:00,51.87,51.94,51.84,51.89,20019.0,50.1022,50.1698,50.0732,50.1215,20019.0
2022-12-27 12:30:00,51.89,51.98,51.85,51.91,22054.0,50.1215,50.2084,50.0829,50.1408,22054.0
2022-12-27 13:00:00,51.91,51.96,51.77,51.81,23599.0,50.1408,50.1891,50.0056,50.0442,23599.0
2022-12-27 13:30:00,51.8,51.91,51.74,51.74,43909.0,50.0346,50.1408,49.9766,49.9766,43909.0
2022-12-27 14:00:00,51.74,51.81,51.55,51.57,25822.0,49.9766,50.0442,49.7931,49.8124,25822.0
2022-12-27 14:30:00,51.55,51.76,51.45,51.76,32270.0,49.7931,49.9959,49.6965,49.9959,32270.0
2022-12-27 15:00:00,51.78,51.94,51.77,51.94,39393.0,50.0152,50.1698,50.0056,50.1698,39393.0
2022-12-27 15:30:00,51.94,52.0,51.77,51.8,101572.0,50.1698,50.2277,50.0056,50.0346,101572.0
2022-12-28 09:30:00,51.5,52.08,51.42,51.66,67734.0,49.7448,50.305,49.6675,49.8993,67734.0
2022-12-28 10:00:00,51.72,51.74,51.29,51.34,20323.0,49.9573,49.9766,49.5419,49.5902,20323.0
2022-12-28 10:30:00,51.33,51.36,51.07,51.16,44968.0,49.5806,49.6096,49.3294,49.4164,44968.0
2022-12-28 11:00:00,51.15,51.17,50.94,51.08,40763.0,49.4067,49.426,49.2039,49.3391,40763.0
2022-12-28 11:30:00,51.11,51.14,50.89,50.9,23771.0,49.3681,49.3971,49.1556,49.1652,23771.0
2022-12-28 12:00:00,50.87,50.9,50.51,50.63,26243.0,49.1363,49.1652,48.7885,48.9044,26243.0
2022-12-28 12:30:00,50.65,50.97,50.65,50.92,24618.0,48.9238,49.2329,48.9238,49.1846,24618.0
2022-12-28 13:00:00,50.91,51.23,50.9,51.23,33895.0,49.1749,49.484,49.1652,49.484,33895.0
2022-12-28 13:30:00,51.21,51.21,50.82,50.85,30140.0,49.4647,49.4647,49.088,49.1169,30140.0
2022-12-28 14:00:00,50.83,50.89,50.72,50.78,23446.0,49.0976,49.1556,48.9914,49.0493,23446.0
2022-12-28 14:30:00,50.76,50.91,50.73,50.85,37569.0,49.03,49.1749,49.001,49.1169,37569.0
2022-12-28 15:00:00,50.85,50.87,50.53,50.53,46649.0,49.1169,49.1363,48.8078,48.8078,46649.0
2022-12-28 15:30:00,50.55,50.7,50.52,50.58,132784.0,48.8272,48.9721,48.7982,48.8561,132784.0
2022-12-29 09:30:00,50.95,51.47,50.8,51.39,40317.0,49.2135,49.7158,49.0686,49.6385,40317.0
2022-12-29 10:00:00,51.41,51.58,51.41,51.47,28467.0,49.6579,49.8221,49.6579,49.7158,28467.0
2022-12-29 10:30:00,51.49,51.84,51.47,51.74,43863.0,49.7351,50.0732,49.7158,49.9766,43863.0
2022-12-29 11:00:00,51.71,51.71,51.42,51.43,28042.0,49.9476,49.9476,49.6675,49.6772,28042.0
2022-12-29 11:30:00,51.45,51.79,51.45,51.77,16521.0,49.6965,50.0249,49.6965,50.0056,16521.0
2022-12-29 12:00:00,51.77,51.87,51.68,51.74,31010.0,50.0056,50.1022,49.9187,49.9766,31010.0
2022-12-29 12:30:00,51.73,51.87,51.73,51.86,26064.0,49.967,50.1022,49.967,50.0925,26064.0
2022-12-29 13:00:00,51.85,51.94,51.73,51.89,40390.0,50.0829,50.1698,49.967,50.1215,40390.0
2022-12-29 13:30:00,51.88,51.95,51.82,51.86,34727.0,50.1118,50.1795,50.0539,50.0925,34727.0
2022-12-29 14:00:00,51.86,51.93,51.65,51.66,29653.0,50.0925,50.1601,49.8897,49.8993,29653.0
2022-12-29 14:30:00,51.66,51.78,51.66,51.67,24015.0,49.8993,50.0152,49.8993,49.909,24015.0
2022-12-29 15:00:00,51.67,51.71,51.51,51.57,37066.0,49.909,49.9476,49.7544,49.8124,37066.0
2022-12-29 15:30:00,51.57,51.69,51.55,51.63,73452.0,49.8124,49.9283,49.7931,49.8704,73452.0
2022-12-30 09:30:00,51.16,51.47,50.9,51.1,41393.0,49.4164,49.7158,49.1652,49.3584,41393.0
2022-12-30 10:00:00,51.13,51.24,50.98,51.11,63151.0,49.3874,49.4937,49.2425,49.3681,63151.0
2022-12-30 10:30:00,51.09,51.15,50.91,50.93,40994.0,49.3488,49.4067,49.1749,49.1942,40994.0
2022-12-30 11:00:00,50.94,51.15,50.92,51.03,43773.0,49.2039,49.4067,49.1846,49.2908,43773.0
2022-12-30 11:30:00,50.99,51.22,50.96,51.19,47347.0,49.2522,49.4743,49.2232,49.4454,47347.0
2022-12-30 12:00:00,51.21,51.31,50.99,51.11,42583.0,49.4647,49.5613,49.2522,49.3681,42583.0
2022-12-30 12:30:00,51.12,51.17,51.07,51.15,24522.0,49.3777,49.426,49.3294,49.4067,24522.0
2022-12-30 13:00:00,51.13,51.13,50.63,50.83,31938.0,49.3874,49.3874,48.9044,49.0976,31938.0
2022-12-30 13:30:00,50.8,50.95,50.75,50.78,33851.0,49.0686,49.2135,49.0204,49.0493,33851.0
2022-12-30 14:00:00,50.76,50.82,50.65,50.79,26003.0,49.03,49.088,48.9238,49.059,26003.0
2022-12-30 14:30:00,50.78,50.87,50.68,50.69,36593.0,49.0493,49.1363,48.9527,48.9624,36593.0
2022-12-30 15:00:00,50.73,50.98,50.72,50.84,47481.0,49.001,49.2425,48.9914,49.1073,47481.0
2022-12-30 15:30:00,50.83,51.26,50.81,51.13,106018.0,49.0976,49.513,49.0783,49.3874,106018.0
2023-01-03 09:30:00,51.55,52.57,51.33,51.62,164509.0,49.7931,50.7783,49.5806,49.8607,164509.0
2023-01-03 10:00:00,51.68,51.85,51.26,51.5,47042.0,49.9187,50.0829,49.513,49.7448,47042.0
2023-01-03 10:30:00,51.48,51.92,51.41,51.92,25447.0,49.7255,50.1505,49.6579,50.1505,25447.0
2023-01-03 11:00:00,51.95,51.96,51.55,51.61,29760.0,50.1795,50.1891,49.7931,49.851,29760.0
2023-01-03 11:30:00,51.65,51.65,51.41,51.55,16970.0,49.8897,49.8897,49.6579,49.7931,16970.0
2023-01-03 12:00:00,51.57,51.61,51.44,51.58,22903.0,49.8124,49.851,49.6868,49.8221,22903.0
2023-01-03 12:30:00,51.55,51.7,51.34,51.52,30953.0,49.7931,49.938,49.5902,49.7641,30953.0
2023-01-03 13:00:00,51.5,51.73,51.32,51.73,37762.0,49.7448,49.967,49.5709,49.967,37762.0
2023-01-03 13:30:00,51.7,51.94,51.67,51.89,46827.0,49.938,50.1698,49.909,50.1215,46827.0
2023-01-03 14:00:00,51.89,51.94,51.52,51.56,23135.0,50.1215,50.1698,49.7641,49.8027,23135.0
2023-01-03 14:30:00,51.56,51.92,51.43,51.75,30076.0,49.8027,50.1505,49.6772,49.9863,30076.0
2023-01-03 15:00:00,51.78,51.98,51.77,51.86,37492.0,50.0152,50.2084,50.0056,50.0925,37492.0
2023-01-03 15:30:00,51.89,52.05,51.87,51.96,114312.0,50.1215,50.276,50.1022,50.1891,114312.0
2023-01-04 09:30:00,52.74,53.27,52.5,53.03,52847.0,50.9425,51.4545,50.7107,51.2226,52847.0
2023-01-04 10:00:00,52.98,53.22,52.62,52.73,28717.0,51.1743,51.4062,50.8266,50.9329,28717.0
2023-01-04 10:30:00,52.69,53.03,52.68,53.02,26233.0,50.8942,51.2226,50.8846,51.213,26233.0
2023-01-04 11:00:00,53.0,53.0,52.68,52.73,29744.0,51.1937,51.1937,50.8846,50.9329,29744.0
2023-01-04 11:30:00,52.74,53.07,52.74,53.01,20514.0,50.9425,51.2613,50.9425,51.2033,20514.0
2023-01-04 12:00:00,52.99,53.11,52.89,53.0,22996.0,51.184,51.2999,51.0874,51.1937,22996.0
2023-01-04 12:30:00,53.01,53.03,52.66,52.67,26447.0,51.2033,51.2226,50.8653,50.8749,26447.0
2023-01-04 13:00:00,52.65,52.83,52.57,52.77,34096.0,50.8556,51.0295,50.7783,50.9715,34096.0
2023-01-04 13:30:00,52.78,53.0,52.74,52.77,42410.0,50.9812,51.1937,50.9425,50.9715,42410.0
2023-01-04 14:00:00,52.8,52.87,52.2,52.23,24073.0,51.0005,51.0681,50.4209,50.4499,24073.0
2023-01-04 14:30:00,52.26,52.45,52.25,52.44,22961.0,50.4789,50.6624,50.4692,50.6528,22961.0
2023-01-04 15:00:00,52.46,52.54,52.34,52.36,27677.0,50.6721,50.7493,50.5562,50.5755,27677.0
2023-01-04 15:30:00,52.36,52.5,52.07,52.49,144758.0,50.5755,50.7107,50.2954,50.701,144758.0
2023-01-05 09:30:00,51.85,52.43,51.69,51.84,99620.0,50.0829,50.6431,49.9283,50.0732,99620.0
2023-01-05 10:00:00,51.79,52.52,51.78,52.32,90004.0,50.0249,50.73,50.0152,50.5368,90004.0
2023-01-05 10:30:00,52.32,52.71,52.31,52.48,60025.0,50.5368,50.9135,50.5272,50.6914,60025.0
2023-01-05 11:00:00,52.48,52.56,52.23,52.29,56776.0,50.6914,50.7687,50.4499,50.5079,56776.0
2023-01-05 11:30:00,52.33,52.46,52.18,52.21,27228.0,50.5465,50.6721,50.4016,50.4306,27228.0
2023-01-05 12:00:00,52.21,52.53,52.2,52.47,26868.0,50.4306,50.7397,50.4209,50.6817,26868.0
2023-01-05 12:30:00,52.46,52.73,52.46,52.7,43973.0,50.6721,50.9329,50.6721,50.9039,43973.0
2023-01-05 13:00:00,52.7,52.98,52.68,52.75,71648.0,50.9039,51.1743,50.8846,50.9522,71648.0
2023-01-05 13:30:00,52.75,53.05,52.73,53.0,31975.0,50.9522,51.242,50.9329,51.1937,31975.0
2023-01-05 14:00:00,53.0,53.02,52.85,52.88,30876.0,51.1937,51.213,51.0488,51.0778,30876.0
2023-01-05 14:30:00,52.91,53.14,52.91,52.94,39168.0,51.1067,51.3289,51.1067,51.1357,39168.0
2023-01-05 15:00:00,52.93,52.94,52.7,52.76,39421.0,51.1261,51.1357,50.9039,50.9618,39421.0
2023-01-05 15:30:00,52.76,52.89,52.65,52.85,147213.0,50.9618,51.0874,50.8556,51.0488,147213.0
2023-01-06 09:30:00,53.71,53.86,52.55,52.64,61403.0,51.8795,52.0244,50.759,50.8459,61403.0
2023-01-06 10:00:00,52.66,53.35,52.66,53.07,30742.0,50.8653,51.5317,50.8653,51.2613,30742.0
2023-01-06 10:30:00,53.07,53.61,53.07,53.6,53745.0,51.2613,51.7829,51.2613,51.7732,53745.0
2023-01-06 11:00:00,53.58,53.86,53.54,53.58,45323.0,51.7539,52.0244,51.7153,51.7539,45323.0
2023-01-06 11:30:00,53.6,53.96,53.53,53.85,40077.0,51.7732,52.1209,51.7056,52.0147,40077.0
2023-01-06 12:00:00,53.85,53.94,53.61,53.62,25042.0,52.0147,52.1016,51.7829,51.7925,25042.0
2023-01-06 12:30:00,53.67,53.71,53.53,53.71,21777.0,51.8408,51.8795,51.7056,51.8795,21777.0
2023-01-06 13:00:00,53.72,53.96,53.72,53.91,32401.0,51.8891,52.1209,51.8891,52.0727,32401.0
2023-01-06 13:30:00,53.92,53.94,53.7,53.87,31479.0,52.0823,52.1016,51.8698,52.034,31479.0
2023-01-06 14:00:00,53.91,54.12,53.88,54.03,37669.0,52.0727,52.2755,52.0437,52.1886,37669.0
2023-01-06 14:30:00,54.03,54.24,54.02,54.21,26854.0,52.1886,52.3914,52.1789,52.3624,26854.0
2023-01-06 15:00:00,54.21,54.4,54.2,54.2,47135.0,52.3624,52.546,52.3528,52.3528,47135.0
2023-01-06 15:30:00,54.2,54.37,54.15,54.27,157186.0,52.3528,52.517,52.3045,52.4204,157186.0
2023-01-09 09:30:00,54.67,55.31,54.4,55.31,82607.0,52.8067,53.4249,52.546,53.4249,82607.0
2023-01-09 10:00:00,55.32,55.85,55.32,55.83,43425.0,53.4346,53.9465,53.4346,53.9272,43425.0
2023-01-09 10:30:00,55.87,56.34,55.87,56.17,81768.0,53.9659,54.4198,53.9659,54.2556,81768.0
2023-01-09 11:00:00,56.15,56.41,56.12,56.18,48967.0,54.2363,54.4874,54.2073,54.2653,48967.0
2023-01-09 11:30:00,56.2,56.3,56.01,56.18,60763.0,54.2846,54.3812,54.1011,54.2653,60763.0
2023-01-09 12:00:00,56.19,56.29,55.97,55.97,28253.0,54.2749,54.3715,54.0624,54.0624,28253.0
2023-01-09 12:30:00,56.0,56.34,56.0,56.13,50882.0,54.0914,54.4198,54.0914,54.217,50882.0
2023-01-09 13:00:00,56.13,56.44,56.08,56.41,45110.0,54.217,54.5164,54.1687,54.4874,45110.0
2023-01-09 13:30:00,56.41,56.52,56.26,56.35,72259.0,54.4874,54.5937,54.3426,54.4295,72259.0
2023-01-09 14:00:00,56.36,56.44,56.2,56.26,39648.0,54.4392,54.5164,54.2846,54.3426,39648.0
2023-01-09 14:30:00,56.27,56.27,55.91,55.94,43337.0,54.3522,54.3522,54.0045,54.0335,43337.0
2023-01-09 15:00:00,55.93,56.06,55.62,55.67,80892.0,54.0238,54.1494,53.7244,53.7727,80892.0
2023-01-09 15:30:00,55.66,55.67,55.41,55.57,191102.0,53.763,53.7727,53.5215,53.6761,191102.0
2023-01-10 09:30:00,55.65,56.04,55.54,55.74,48911.0,53.7533,54.1301,53.6471,53.8403,48911.0
2023-01-10 10:00:00,55.77,55.84,55.38,55.4,34824.0,53.8693,53.9369,53.4926,53.5119,34824.0
2023-01-10 10:30:00,55.33,55.48,55.03,55.47,19902.0,53.4443,53.5891,53.1545,53.5795,19902.0
2023-01-10 11:00:00,55.47,55.67,55.44,55.5,29414.0,53.5795,53.7727,53.5505,53.6085,29414.0
2023-01-10 11:30:00,55.53,55.89,55.49,55.89,70987.0,53.6374,53.9852,53.5988,53.9852,70987.0
2023-01-10 12:00:00,55.85,56.23,55.75,56.07,71956.0,53.9465,54.3136,53.8499,54.159,71956.0
2023-01-10 12:30:00,56.02,56.06,55.83,55.89,37633.0,54.1107,54.1494,53.9272,53.9852,37633.0
2023-01-10 13:00:00,55.87,56.02,55.83,56.0,28202.0,53.9659,54.1107,53.9272,54.0914,28202.0
2023-01-10 13:30:00,56.01,56.04,55.87,56.0,35860.0,54.1011,54.1301,53.9659,54.0914,35860.0
2023-01-10 14:00:00,56.01,56.09,55.96,56.09,65092.0,54.1011,54.1784,54.0528,54.1784,65092.0
2023-01-10 14:30:00,56.12,56.29,55.82,55.87,126595.0,54.2073,54.3715,53.9176,53.9659,126595.0
2023-01-10 15:00:00,55.88,56.04,55.84,55.9,45855.0,53.9755,54.1301,53.9369,53.9948,45855.0
2023-01-10 15:30:00,55.9,56.21,55.87,56.11,207773.0,53.9948,54.2943,53.9659,54.1977,207773.0
2023-01-11 09:30:00,56.38,56.71,56.24,56.3,117648.0,54.4585,54.7772,54.3232,54.3812,117648.0
2023-01-11 10:00:00,56.3,56.47,56.27,56.37,69816.0,54.3812,54.5454,54.3522,54.4488,69816.0
2023-01-11 10:30:00,56.38,56.45,55.97,55.97,150770.0,54.4585,54.5261,54.0624,54.0624,150770.0
2023-01-11 11:00:00,55.99,56.17,55.99,56.03,59895.0,54.0818,54.2556,54.0818,54.1204,59895.0
2023-01-11 11:30:00,56.04,56.08,55.87,56.05,28060.0,54.1301,54.1687,53.9659,54.1397,28060.0
2023-01-11 12:00:00,56.06,56.17,56.05,56.12,46922.0,54.1494,54.2556,54.1397,54.2073,46922.0
2023-01-11 12:30:00,56.13,56.14,55.79,55.9,26435.0,54.217,54.2266,53.8886,53.9948,26435.0
2023-01-11 13:00:00,55.9,56.41,55.9,56.3,103430.0,53.9948,54.4874,53.9948,54.3812,103430.0
2023-01-11 13:30:00,56.27,56.5,56.26,56.42,60624.0,54.3522,54.5744,54.3426,54.4971,60624.0
2023-01-11 14:00:00,56.43,56.51,55.93,56.03,120487.0,54.5068,54.584,54.0238,54.1204,120487.0
2023-01-11 14:30:00,56.01,56.36,56.01,56.23,42302.0,54.1011,54.4392,54.1011,54.3136,42302.0
2023-01-11 15:00:00,56.24,56.48,56.22,56.33,107913.0,54.3232,54.5551,54.3039,54.4102,107913.0
2023-01-11 15:30:00,56.33,56.5,56.17,56.41,240745.0,54.4102,54.5744,54.2556,54.4874,240745.0
2023-01-12 09:30:00,56.77,56.81,56.2,56.32,71484.0,54.8352,54.8738,54.2846,54.4005,71484.0
2023-01-12 10:00:00,56.33,56.83,56.08,56.55,72756.0,54.4102,54.8931,54.1687,54.6227,72756.0
2023-01-12 10:30:00,56.54,56.78,56.31,56.31,41730.0,54.613,54.8448,54.3909,54.3909,41730.0
2023-01-12 11:00:00,56.29,56.38,56.09,56.27,43692.0,54.3715,54.4585,54.1784,54.3522,43692.0
2023-01-12 11:30:00,56.27,56.68,56.21,56.67,88715.0,54.3522,54.7482,54.2943,54.7386,88715.0
2023-01-12 12:00:00,56.65,56.91,56.6,56.86,54017.0,54.7193,54.9704,54.671,54.9221,54017.0
2023-01-12 12:30:00,56.85,57.16,56.8,57.02,107492.0,54.9125,55.2119,54.8642,55.0767,107492.0
2023-01-12 13:00:00,57.02,57.07,56.77,56.85,72080.0,55.0767,55.125,54.8352,54.9125,72080.0
2023-01-12 13:30:00,56.82,57.11,56.77,57.04,46109.0,54.8835,55.1636,54.8352,55.096,46109.0
2023-01-12 14:00:00,57.06,57.25,57.0,57.23,135397.0,55.1153,55.2988,55.0573,55.2795,135397.0
2023-01-12 14:30:00,57.24,57.28,56.97,57.04,111799.0,55.2892,55.3278,55.0284,55.096,111799.0
2023-01-12 15:00:00,57.04,57.1,56.87,56.95,107016.0,55.096,55.1539,54.9318,55.009,107016.0
2023-01-12 15:30:00,56.96,57.21,56.9,57.13,267983.0,55.0187,55.2602,54.9607,55.1829,267983.0
2023-01-13 09:30:00,56.67,57.04,56.54,56.82,107108.0,54.7386,55.096,54.613,54.8835,107108.0
2023-01-13 10:00:00,56.75,57.05,56.58,56.94,152231.0,54.8159,55.1056,54.6517,54.9994,152231.0
2023-01-13 10:30:00,56.97,57.05,56.78,56.85,33765.0,55.0284,55.1056,54.8448,54.9125,33765.0
2023-01-13 11:00:00,56.85,56.87,56.56,56.77,97917.0,54.9125,54.9318,54.6323,54.8352,97917.0
2023-01-13 11:30:00,56.78,56.81,56.45,56.81,92379.0,54.8448,54.8738,54.5261,54.8738,92379.0
2023-01-13 12:00:00,56.81,56.96,56.76,56.92,49709.0,54.8738,55.0187,54.8255,54.9801,49709.0
2023-01-13 12:30:00,56.91,56.97,56.82,56.87,71436.0,54.9704,55.0284,54.8835,54.9318,71436.0
2023-01-13 13:00:00,56.89,56.92,56.73,56.81,55542.0,54.9511,54.9801,54.7965,54.8738,55542.0
2023-01-13 13:30:00,56.81,56.95,56.77,56.95,55684.0,54.8738,55.009,54.8352,55.009,55684.0
2023-01-13 14:00:00,56.95,57.14,56.82,57.06,100388.0,55.009,55.1926,54.8835,55.1153,100388.0
2023-01-13 14:30:00,57.05,57.07,56.92,56.99,61991.0,55.1056,55.125,54.9801,55.0477,61991.0
2023-01-13 15:00:00,57.0,57.05,56.87,57.03,100514.0,55.0573,55.1056,54.9318,55.0863,100514.0
2023-01-13 15:30:00,57.03,57.13,56.85,57.12,242366.0,55.0863,55.1829,54.9125,55.1732,242366.0
2023-01-17 09:30:00,57.03,57.12,56.75,56.94,181566.0,55.0863,55.1732,54.8159,54.9994,181566.0
2023-01-17 10:00:00,56.95,57.2,56.94,57.14,83204.0,55.009,55.2505,54.9994,55.1926,83204.0
2023-01-17 10:30:00,57.14,57.14,56.76,56.91,64112.0,55.1926,55.1926,54.8255,54.9704,64112.0
2023-01-17 11:00:00,56.91,56.98,56.48,56.58,95035.0,54.9704,55.038,54.5551,54.6517,95035.0
2023-01-17 11:30:00,56.54,56.62,56.18,56.52,55125.0,54.613,54.6903,54.2653,54.5937,55125.0
2023-01-17 12:00:00,56.52,56.83,56.52,56.81,54692.0,54.5937,54.8931,54.5937,54.8738,54692.0
2023-01-17 12:30:00,56.82,56.96,56.77,56.88,34293.0,54.8835,55.0187,54.8352,54.9414,34293.0
2023-01-17 13:00:00,56.87,56.99,56.82,56.95,95056.0,54.9318,55.0477,54.8835,55.009,95056.0
2023-01-17 13:30:00,56.95,56.97,56.77,56.79,66186.0,55.009,55.0284,54.8352,54.8545,66186.0
2023-01-17 14:00:00,56.79,56.87,56.41,56.66,67745.0,54.8545,54.9318,54.4874,54.7289,67745.0
2023-01-17 14:30:00,56.68,56.93,56.67,56.86,78430.0,54.7482,54.9897,54.7386,54.9221,78430.0
2023-01-17 15:00:00,56.87,56.94,56.8,56.84,48592.0,54.9318,54.9994,54.8642,54.9028,48592.0
2023-01-17 15:30:00,56.83,56.98,56.79,56.96,210639.0,54.8931,55.038,54.8545,55.0187,210639.0
2023-01-18 09:30:00,57.3,57.44,57.01,57.37,116869.0,55.3471,55.4823,55.067,55.4147,116869.0
2023-01-18 10:00:00,57.37,57.6,57.31,57.48,54749.0,55.4147,55.6369,55.3568,55.521,54749.0
2023-01-18 10:30:00,57.49,57.5,57.1,57.19,98332.0,55.5306,55.5403,55.1539,55.2409,98332.0
2023-01-18 11:00:00,57.21,57.22,56.71,56.72,103847.0,55.2602,55.2698,54.7772,54.7869,103847.0
2023-01-18 11:30:00,56.73,56.74,56.57,56.73,86680.0,54.7965,54.8062,54.642,54.7965,86680.0
2023-01-18 12:00:00,56.73,56.78,56.56,56.59,76992.0,54.7965,54.8448,54.6323,54.6613,76992.0
2023-01-18 12:30:00,56.58,56.8,56.45,56.76,84016.0,54.6517,54.8642,54.5261,54.8255,84016.0
2023-01-18 13:00:00,56.79,56.82,56.43,56.5,139479.0,54.8545,54.8835,54.5068,54.5744,139479.0
2023-01-18 13:30:00,56.51,56.83,56.41,56.74,120684.0,54.584,54.8931,54.4874,54.8062,120684.0
2023-01-18 14:00:00,56.75,56.82,56.7,56.77,57830.0,54.8159,54.8835,54.7676,54.8352,57830.0
2023-01-18 14:30:00,56.77,56.92,56.75,56.8,133288.0,54.8352,54.9801,54.8159,54.8642,133288.0
2023-01-18 15:00:00,56.8,56.9,56.71,56.78,222630.0,54.8642,54.9607,54.7772,54.8448,222630.0
2023-01-18 15:30:00,56.78,56.87,56.66,56.81,329308.0,54.8448,54.9318,54.7289,54.8738,329308.0
2023-01-19 09:30:00,56.34,56.56,56.17,56.42,69430.0,54.4198,54.6323,54.2556,54.4971,69430.0
2023-01-19 10:00:00,56.46,56.56,56.31,56.36,58250.0,54.5357,54.6323,54.3909,54.4392,58250.0
2023-01-19 10:30:00,56.36,56.36,56.13,56.25,107669.0,54.4392,54.4392,54.217,54.3329,107669.0
2023-01-19 11:00:00,56.24,56.31,56.13,56.2,76129.0,54.3232,54.3909,54.217,54.2846,76129.0
2023-01-19 11:30:00,56.18,56.26,56.16,56.24,59364.0,54.2653,54.3426,54.246,54.3232,59364.0
2023-01-19 12:00:00,56.25,56.36,56.18,56.22,42605.0,54.3329,54.4392,54.2653,54.3039,42605.0
2023-01-19 12:30:00,56.24,56.27,56.18,56.27,58352.0,54.3232,54.3522,54.2653,54.3522,58352.0
2023-01-19 13:00:00,56.3,56.59,56.29,56.58,65726.0,54.3812,54.6613,54.3715,54.6517,65726.0
2023-01-19 13:30:00,56.61,56.86,56.5,56.59,52677.0,54.6806,54.9221,54.5744,54.6613,52677.0
2023-01-19 14:00:00,56.62,56.77,56.43,56.73,65613.0,54.6903,54.8352,54.5068,54.7965,65613.0
2023-01-19 14:30:00,56.72,56.81,56.53,56.53,72033.0,54.7869,54.8738,54.6034,54.6034,72033.0
2023-01-19 15:00:00,56.53,56.72,56.52,56.61,70107.0,54.6034,54.7869,54.5937,54.6806,70107.0
2023-01-19 15:30:00,56.61,56.66,56.49,56.63,245633.0,54.6806,54.7289,54.5647,54.6999,245633.0
2023-01-20 09:30:00,57.08,57.44,56.81,57.13,203182.0,55.1346,55.4823,54.8738,55.1829,203182.0
2023-01-20 10:00:00,57.15,57.22,56.83,56.94,69925.0,55.2022,55.2698,54.8931,54.9994,69925.0
2023-01-20 10:30:00,56.94,57.06,56.86,56.99,75480.0,54.9994,55.1153,54.9221,55.0477,75480.0
2023-01-20 11:00:00,57.02,57.54,57.01,57.51,32554.0,55.0767,55.5789,55.067,55.55,32554.0
2023-01-20 11:30:00,57.5,57.6,57.33,57.43,28378.0,55.5403,55.6369,55.3761,55.4727,28378.0
2023-01-20 12:00:00,57.44,57.54,57.41,57.41,20347.0,55.4823,55.5789,55.4534,55.4534,20347.0
2023-01-20 12:30:00,57.42,57.63,57.39,57.5,20554.0,55.463,55.6659,55.434,55.5403,20554.0
2023-01-20 13:00:00,57.5,57.55,57.39,57.44,27958.0,55.5403,55.5886,55.434,55.4823,27958.0
2023-01-20 13:30:00,57.45,57.78,57.45,57.77,38852.0,55.492,55.8108,55.492,55.8011,38852.0
2023-01-20 14:00:00,57.76,57.91,57.7,57.89,43835.0,55.7914,55.9363,55.7335,55.917,43835.0
2023-01-20 14:30:00,57.91,58.02,57.71,57.88,52020.0,55.9363,56.0426,55.7431,55.9073,52020.0
2023-01-20 15:00:00,57.89,58.27,57.89,58.25,80958.0,55.917,56.2841,55.917,56.2647,80958.0
2023-01-20 15:30:00,58.26,58.32,58.18,58.23,239977.0,56.2744,56.3324,56.1971,56.2454,239977.0
2023-01-23 09:30:00,58.2,58.47,57.95,57.95,73107.0,56.2164,56.4772,55.975,55.975,73107.0
2023-01-23 10:00:00,57.98,58.32,57.97,58.21,48900.0,56.0039,56.3324,55.9943,56.2261,48900.0
2023-01-23 10:30:00,58.23,58.53,58.23,58.39,38419.0,56.2454,56.5352,56.2454,56.4,38419.0
2023-01-23 11:00:00,58.4,58.87,58.39,58.64,45430.0,56.4096,56.8636,56.4,56.6414,45430.0
2023-01-23 11:30:00,58.63,58.75,58.52,58.67,42058.0,56.6318,56.7477,56.5255,56.6704,42058.0
2023-01-23 12:00:00,58.67,58.73,58.54,58.67,26176.0,56.6704,56.7284,56.5449,56.6704,26176.0
2023-01-23 12:30:00,58.66,58.89,58.66,58.87,37073.0,56.6608,56.8829,56.6608,56.8636,37073.0
2023-01-23 13:00:00,58.88,59.11,58.88,58.89,37945.0,56.8733,57.0954,56.8733,56.8829,37945.0
2023-01-23 13:30:00,58.89,59.09,58.89,58.95,32988.0,56.8829,57.0761,56.8829,56.9409,32988.0
2023-01-23 14:00:00,58.93,58.93,58.44,58.44,62575.0,56.9216,56.9216,56.4483,56.4483,62575.0
2023-01-23 14:30:00,58.46,58.7,58.46,58.68,72921.0,56.4676,56.6994,56.4676,56.6801,72921.0
2023-01-23 15:00:00,58.7,58.81,58.62,58.71,60722.0,56.6994,56.8057,56.6221,56.7091,60722.0
2023-01-23 15:30:00,58.71,59.07,58.71,59.0,161138.0,56.7091,57.0568,56.7091,56.9892,161138.0
2023-01-24 09:30:00,58.67,58.97,58.31,58.35,56486.0,56.6704,56.9602,56.3227,56.3613,56486.0
2023-01-24 10:00:00,58.35,58.5,58.23,58.26,57864.0,56.3613,56.5062,56.2454,56.2744,57864.0
2023-01-24 10:30:00,58.23,58.38,57.99,58.32,78524.0,56.2454,56.3903,56.0136,56.3324,78524.0
2023-01-24 11:00:00,58.33,58.39,58.24,58.29,60486.0,56.342,56.4,56.2551,56.3034,60486.0
2023-01-24 11:30:00,58.3,58.3,57.89,57.94,83270.0,56.313,56.313,55.917,55.9653,83270.0
2023-01-24 12:00:00,57.92,58.07,57.82,57.91,29534.0,55.946,56.0909,55.8494,55.9363,29534.0
2023-01-24 12:30:00,57.91,57.91,57.68,57.73,29412.0,55.9363,55.9363,55.7142,55.7625,29412.0
2023-01-24 13:00:00,57.72,57.76,57.54,57.61,48811.0,55.7528,55.7914,55.5789,55.6465,48811.0
2023-01-24 13:30:00,57.6,57.67,57.5,57.55,31942.0,55.6369,55.7045,55.5403,55.5886,31942.0
2023-01-24 14:00:00,57.56,57.57,57.39,57.41,36140.0,55.5983,55.6079,55.434,55.4534,36140.0
2023-01-24 14:30:00,57.4,57.5,57.37,57.47,29778.0,55.4437,55.5403,55.4147,55.5113,29778.0
2023-01-24 15:00:00,57.48,57.53,57.17,57.18,96062.0,55.521,55.5693,55.2215,55.2312,96062.0
2023-01-24 15:30:00,57.18,57.19,56.94,57.05,132827.0,55.2312,55.2409,54.9994,55.1056,132827.0
2023-01-25 09:30:00,56.39,56.55,55.95,55.95,54599.0,54.4681,54.6227,54.0431,54.0431,54599.0
2023-01-25 10:00:00,55.92,56.36,55.73,55.76,47721.0,54.0141,54.4392,53.8306,53.8596,47721.0
2023-01-25 10:30:00,55.76,55.83,55.55,55.7,40293.0,53.8596,53.9272,53.6568,53.8016,40293.0
2023-01-25 11:00:00,55.69,55.76,55.48,55.59,43033.0,53.792,53.8596,53.5891,53.6954,43033.0
2023-01-25 11:30:00,55.59,55.83,55.59,55.74,34376.0,53.6954,53.9272,53.6954,53.8403,34376.0
2023-01-25 12:00:00,55.73,55.77,55.6,55.69,26506.0,53.8306,53.8693,53.7051,53.792,26506.0
2023-01-25 12:30:00,55.69,55.79,55.58,55.76,44698.0,53.792,53.8886,53.6857,53.8596,44698.0
2023-01-25 13:00:00,55.75,56.27,55.7,56.25,35577.0,53.8499,54.3522,53.8016,54.3329,35577.0
2023-01-25 13:30:00,56.24,56.34,56.11,56.33,28789.0,54.3232,54.4198,54.1977,54.4102,28789.0
2023-01-25 14:00:00,56.34,56.63,56.34,56.54,51700.0,54.4198,54.6999,54.4198,54.613,51700.0
2023-01-25 14:30:00,56.55,56.55,56.33,56.34,48815.0,54.6227,54.6227,54.4102,54.4198,48815.0
2023-01-25 15:00:00,56.34,56.45,56.29,56.44,73266.0,54.4198,54.5261,54.3715,54.5164,73266.0
2023-01-25 15:30:00,56.45,56.64,56.42,56.64,174488.0,54.5261,54.7096,54.4971,54.7096,174488.0
2023-01-26 09:30:00,57.16,57.33,56.59,56.65,60504.0,55.2119,55.3761,54.6613,54.7193,60504.0
2023-01-26 10:00:00,56.62,57.17,56.53,56.94,26482.0,54.6903,55.2215,54.6034,54.9994,26482.0
2023-01-26 10:30:00,56.97,57.0,56.55,56.56,57107.0,55.0284,55.0573,54.6227,54.6323,57107.0
2023-01-26 11:00:00,56.54,56.65,56.36,56.44,28753.0,54.613,54.7193,54.4392,54.5164,28753.0
2023-01-26 11:30:00,56.5,56.67,56.44,56.56,30059.0,54.5744,54.7386,54.5164,54.6323,30059.0
2023-01-26 12:00:00,56.58,56.82,56.58,56.81,21747.0,54.6517,54.8835,54.6517,54.8738,21747.0
2023-01-26 12:30:00,56.8,56.94,56.74,56.84,19309.0,54.8642,54.9994,54.8062,54.9028,19309.0
2023-01-26 13:00:00,56.83,56.84,56.48,56.62,34166.0,54.8931,54.9028,54.5551,54.6903,34166.0
2023-01-26 13:30:00,56.64,56.88,56.61,56.85,28639.0,54.7096,54.9414,54.6806,54.9125,28639.0
2023-01-26 14:00:00,56.84,56.96,56.68,56.71,42381.0,54.9028,55.0187,54.7482,54.7772,42381.0
2023-01-26 14:30:00,56.71,56.88,56.71,56.8,35356.0,54.7772,54.9414,54.7772,54.8642,35356.0
2023-01-26 15:00:00,56.81,56.87,56.73,56.77,45314.0,54.8738,54.9318,54.7965,54.8352,45314.0
2023-01-26 15:30:00,56.78,57.07,56.75,57.04,134508.0,54.8448,55.125,54.8159,55.096,134508.0
2023-01-27 09:30:00,56.48,56.75,56.2,56.57,69816.0,54.5551,54.8159,54.2846,54.642,69816.0
2023-01-27 10:00:00,56.6,56.92,56.54,56.84,30537.0,54.671,54.9801,54.613,54.9028,30537.0
2023-01-27 10:30:00,56.86,56.96,56.43,56.44,33363.0,54.9221,55.0187,54.5068,54.5164,33363.0
2023-01-27 11:00:00,56.43,56.5,56.06,56.06,49660.0,54.5068,54.5744,54.1494,54.1494,49660.0
2023-01-27 11:30:00,56.07,56.6,56.04,56.4,64173.0,54.159,54.671,54.1301,54.4778,64173.0
2023-01-27 12:00:00,56.38,56.74,56.34,56.73,29720.0,54.4585,54.8062,54.4198,54.7965,29720.0
2023-01-27 12:30:00,56.74,56.86,56.62,56.84,37176.0,54.8062,54.9221,54.6903,54.9028,37176.0
2023-01-27 13:00:00,56.84,57.22,56.8,57.16,30632.0,54.9028,55.2698,54.8642,55.2119,30632.0
2023-01-27 13:30:00,57.18,57.45,57.15,57.38,59658.0,55.2312,55.492,55.2022,55.4244,59658.0
2023-01-27 14:00:00,57.37,57.7,57.35,57.62,52709.0,55.4147,55.7335,55.3954,55.6562,52709.0
2023-01-27 14:30:00,57.64,57.79,57.51,57.7,47826.0,55.6755,55.8204,55.55,55.7335,47826.0
2023-01-27 15:00:00,57.71,57.89,57.65,57.8,73947.0,55.7431,55.917,55.6852,55.8301,73947.0
2023-01-27 15:30:00,57.8,57.86,57.58,57.64,254588.0,55.8301,55.888,55.6176,55.6755,254588.0
2023-01-30 09:30:00,57.21,57.99,57.21,57.98,88479.0,55.2602,56.0136,55.2602,56.0039,88479.0
2023-01-30 10:00:00,58.0,58.44,57.98,58.05,91864.0,56.0233,56.4483,56.0039,56.0716,91864.0
2023-01-30 10:30:00,58.04,58.06,57.38,57.5,109857.0,56.0619,56.0812,55.4244,55.5403,109857.0
2023-01-30 11:00:00,57.46,57.61,57.13,57.6,50700.0,55.5017,55.6465,55.1829,55.6369,50700.0
2023-01-30 11:30:00,57.64,57.93,57.64,57.89,84694.0,55.6755,55.9556,55.6755,55.917,84694.0
2023-01-30 12:00:00,57.87,57.96,57.72,57.8,81987.0,55.8977,55.9846,55.7528,55.8301,81987.0
2023-01-30 12:30:00,57.79,57.89,57.74,57.83,52607.0,55.8204,55.917,55.7721,55.8591,52607.0
2023-01-30 13:00:00,57.83,57.83,57.63,57.78,52482.0,55.8591,55.8591,55.6659,55.8108,52482.0
2023-01-30 13:30:00,57.78,57.89,57.68,57.86,73831.0,55.8108,55.917,55.7142,55.888,73831.0
2023-01-30 14:00:00,57.86,57.88,57.48,57.55,87587.0,55.888,55.9073,55.521,55.5886,87587.0
2023-01-30 14:30:00,57.55,57.69,57.52,57.61,81638.0,55.5886,55.7238,55.5596,55.6465,81638.0
2023-01-30 15:00:00,57.61,57.66,57.44,57.46,140959.0,55.6465,55.6948,55.4823,55.5017,140959.0
2023-01-30 15:30:00,57.45,57.7,57.36,57.45,309584.0,55.492,55.7335,55.4051,55.492,309584.0
2023-01-31 09:30:00,57.34,57.47,57.03,57.09,144633.0,55.3858,55.5113,55.0863,55.1443,144633.0
2023-01-31 10:00:00,57.08,57.28,56.78,57.24,68830.0,55.1346,55.3278,54.8448,55.2892,68830.0
2023-01-31 10:30:00,57.26,57.47,57.23,57.42,54055.0,55.3085,55.5113,55.2795,55.463,54055.0
2023-01-31 11:00:00,57.43,57.68,57.41,57.57,68471.0,55.4727,55.7142,55.4534,55.6079,68471.0
2023-01-31 11:30:00,57.57,57.67,57.33,57.58,45202.0,55.6079,55.7045,55.3761,55.6176,45202.0
2023-01-31 12:00:00,57.56,57.77,57.51,57.6,81467.0,55.5983,55.8011,55.55,55.6369,81467.0
2023-01-31 12:30:00,57.59,57.75,57.59,57.72,41366.0,55.6272,55.7818,55.6272,55.7528,41366.0
2023-01-31 13:00:00,57.73,57.77,57.43,57.43,80628.0,55.7625,55.8011,55.4727,55.4727,80628.0
2023-01-31 13:30:00,57.45,57.5,57.2,57.48,43892.0,55.492,55.5403,55.2505,55.521,43892.0
2023-01-31 14:00:00,57.49,57.59,57.43,57.55,52240.0,55.5306,55.6272,55.4727,55.5886,52240.0
2023-01-31 14:30:00,57.56,57.57,57.38,57.49,53564.0,55.5983,55.6079,55.4244,55.5306,53564.0
2023-01-31 15:00:00,57.51,57.77,57.46,57.75,100071.0,55.55,55.8011,55.5017,55.7818,100071.0
2023-01-31 15:30:00,57.74,58.26,57.71,58.24,310916.0,55.7721,56.2744,55.7431,56.2551,310916.0
2023-02-01 09:30:00,57.87,58.08,57.28,57.58,156063.0,55.8977,56.1005,55.3278,55.6176,156063.0
2023-02-01 10:00:00,57.5,57.93,57.4,57.83,85041.0,55.5403,55.9556,55.4437,55.8591,85041.0
2023-02-01 10:30:00,57.86,58.04,57.67,57.68,178779.0,55.888,56.0619,55.7045,55.7142,178779.0
2023-02-01 11:00:00,57.7,57.76,57.55,57.63,179572.0,55.7335,55.7914,55.5886,55.6659,179572.0
2023-02-01 11:30:00,57.64,57.86,57.56,57.63,67663.0,55.6755,55.888,55.5983,55.6659,67663.0
2023-02-01 12:00:00,57.61,57.69,57.28,57.46,74517.0,55.6465,55.7238,55.3278,55.5017,74517.0
2023-02-01 12:30:00,57.47,57.74,57.46,57.58,60687.0,55.5113,55.7721,55.5017,55.6176,60687.0
2023-02-01 13:00:00,57.59,57.61,57.29,57.48,81698.0,55.6272,55.6465,55.3375,55.521,81698.0
2023-02-01 13:30:00,57.48,57.67,57.39,57.59,67160.0,55.521,55.7045,55.434,55.6272,67160.0
2023-02-01 14:00:00,57.62,58.02,57.34,57.71,131902.0,55.6562,56.0426,55.3858,55.7431,131902.0
2023-02-01 14:30:00,57.73,58.36,57.44,58.15,125992.0,55.7625,56.371,55.4823,56.1681,125992.0
2023-02-01 15:00:00,58.2,58.36,57.97,58.23,194091.0,56.2164,56.371,55.9943,56.2454,194091.0
2023-02-01 15:30:00,58.24,58.58,58.2,58.45,376568.0,56.2551,56.5835,56.2164,56.4579,376568.0
2023-02-02 09:30:00,58.18,58.79,54.4,54.99,383099.0,56.1971,56.7863,52.546,53.1158,383099.0
2023-02-02 10:00:00,54.97,56.92,54.19,56.52,298608.0,53.0965,54.9801,52.3431,54.5937,298608.0
2023-02-02 10:30:00,56.52,56.95,56.2,56.79,254505.0,54.5937,55.009,54.2846,54.8545,254505.0
2023-02-02 11:00:00,56.81,58.79,56.61,58.02,499495.0,54.8738,56.7863,54.6806,56.0426,499495.0
2023-02-02 11:30:00,58.08,60.36,58.01,60.06,426451.0,56.1005,58.3028,56.0329,58.013,426451.0
2023-02-02 12:00:00,60.09,61.85,60.08,60.34,545861.0,58.042,59.742,58.0324,58.2835,545861.0
2023-02-02 12:30:00,60.38,61.62,60.38,61.37,151976.0,58.3221,59.5199,58.3221,59.2784,151976.0
2023-02-02 13:00:00,61.35,61.74,60.62,60.87,157669.0,59.2591,59.6358,58.554,58.7954,157669.0
2023-02-02 13:30:00,60.88,61.91,60.74,61.85,140103.0,58.8051,59.8,58.6699,59.742,140103.0
2023-02-02 14:00:00,61.83,62.14,60.34,60.66,241885.0,59.7227,60.0222,58.2835,58.5926,241885.0
2023-02-02 14:30:00,60.67,60.75,60.23,60.41,135399.0,58.6023,58.6795,58.1773,58.3511,135399.0
2023-02-02 15:00:00,60.39,60.93,60.36,60.79,210220.0,58.3318,58.8534,58.3028,58.7182,210220.0
2023-02-02 15:30:00,60.8,61.04,60.64,60.86,562735.0,58.7278,58.9596,58.5733,58.7858,562735.0
2023-02-03 09:30:00,60.13,61.09,59.88,60.87,217308.0,58.0807,59.0079,57.8392,58.7954,217308.0
2023-02-03 10:00:00,60.82,61.08,60.12,60.42,160921.0,58.7471,58.9983,58.071,58.3608,160921.0
2023-02-03 10:30:00,60.43,60.73,60.04,60.2,134960.0,58.3704,58.6602,57.9937,58.1483,134960.0
2023-02-03 11:00:00,60.21,60.58,60.05,60.57,108582.0,58.1579,58.5153,58.0034,58.5057,108582.0
2023-02-03 11:30:00,60.61,60.65,59.65,59.65,73330.0,58.5443,58.5829,57.617,57.617,73330.0
2023-02-03 12:00:00,59.64,60.18,59.48,60.09,115436.0,57.6074,58.129,57.4528,58.042,115436.0
2023-02-03 12:30:00,60.1,60.23,60.01,60.03,71850.0,58.0517,58.1773,57.9648,57.9841,71850.0
2023-02-03 13:00:00,60.01,60.13,59.64,59.75,108975.0,57.9648,58.0807,57.6074,57.7136,108975.0
2023-02-03 13:30:00,59.77,59.81,59.18,59.45,117049.0,57.7329,57.7716,57.163,57.4238,117049.0
2023-02-03 14:00:00,59.46,59.59,59.11,59.42,73743.0,57.4335,57.5591,57.0954,57.3949,73743.0
2023-02-03 14:30:00,59.42,59.52,59.17,59.23,57712.0,57.3949,57.4915,57.1534,57.2113,57712.0
2023-02-03 15:00:00,59.23,59.44,59.14,59.32,68962.0,57.2113,57.4142,57.1244,57.2983,68962.0
2023-02-03 15:30:00,59.32,59.34,58.88,58.96,278349.0,57.2983,57.3176,56.8733,56.9505,278349.0
2023-02-06 09:30:00,58.43,58.45,57.62,58.17,97845.0,56.4386,56.4579,55.6562,56.1875,97845.0
2023-02-06 10:00:00,58.16,58.34,57.91,58.01,58991.0,56.1778,56.3517,55.9363,56.0329,58991.0
2023-02-06 10:30:00,57.98,58.12,57.61,58.04,61585.0,56.0039,56.1392,55.6465,56.0619,61585.0
2023-02-06 11:00:00,58.05,58.07,57.62,57.86,90102.0,56.0716,56.0909,55.6562,55.888,90102.0
2023-02-06 11:30:00,57.86,58.15,57.86,58.14,62353.0,55.888,56.1681,55.888,56.1585,62353.0
2023-02-06 12:00:00,58.13,58.24,57.94,58.24,75439.0,56.1488,56.2551,55.9653,56.2551,75439.0
2023-02-06 12:30:00,58.23,58.62,58.23,58.52,69268.0,56.2454,56.6221,56.2454,56.5255,69268.0
2023-02-06 13:00:00,58.52,58.54,58.24,58.24,44594.0,56.5255,56.5449,56.2551,56.2551,44594.0
2023-02-06 13:30:00,58.25,58.69,58.22,58.65,78326.0,56.2647,56.6897,56.2358,56.6511,78326.0
2023-02-06 14:00:00,58.64,58.93,58.62,58.8,80548.0,56.6414,56.9216,56.6221,56.796,80548.0
2023-02-06 14:30:00,58.81,58.82,58.56,58.8,88232.0,56.8057,56.8153,56.5642,56.796,88232.0
2023-02-06 15:00:00,58.8,58.84,58.58,58.75,128328.0,56.796,56.8346,56.5835,56.7477,128328.0
2023-02-06 15:30:00,58.73,58.87,58.53,58.68,350569.0,56.7284,56.8636,56.5352,56.6801,350569.0
2023-02-07 09:30:00,58.92,59.61,58.57,58.99,177932.0,56.9119,57.5784,56.5738,56.9795,177932.0
2023-02-07 10:00:00,58.98,59.04,58.47,58.84,82490.0,56.9699,57.0278,56.4772,56.8346,82490.0
2023-02-07 10:30:00,58.83,58.86,58.57,58.58,32691.0,56.825,56.8539,56.5738,56.5835,32691.0
2023-02-07 11:00:00,58.59,58.79,58.4,58.42,38175.0,56.5931,56.7863,56.4096,56.4289,38175.0
2023-02-07 11:30:00,58.42,58.6,58.11,58.28,39812.0,56.4289,56.6028,56.1295,56.2937,39812.0
2023-02-07 12:00:00,58.27,58.27,57.99,58.1,34907.0,56.2841,56.2841,56.0136,56.1198,34907.0
2023-02-07 12:30:00,58.11,58.5,57.98,58.34,84255.0,56.1295,56.5062,56.0039,56.3517,84255.0
2023-02-07 13:00:00,58.35,58.4,57.39,57.41,85855.0,56.3613,56.4096,55.434,55.4534,85855.0
2023-02-07 13:30:00,57.34,57.35,56.93,57.08,83132.0,55.3858,55.3954,54.9897,55.1346,83132.0
2023-02-07 14:00:00,57.05,58.14,57.05,58.09,113509.0,55.1056,56.1585,55.1056,56.1102,113509.0
2023-02-07 14:30:00,58.11,58.16,57.57,57.68,85418.0,56.1295,56.1778,55.6079,55.7142,85418.0
2023-02-07 15:00:00,57.71,57.81,57.43,57.53,137192.0,55.7431,55.8397,55.4727,55.5693,137192.0
2023-02-07 15:30:00,57.52,57.84,57.41,57.6,339011.0,55.5596,55.8687,55.4534,55.6369,339011.0
2023-02-08 09:30:00,57.06,57.51,56.68,57.42,88181.0,55.1153,55.55,54.7482,55.463,88181.0
2023-02-08 10:00:00,57.39,57.47,57.13,57.32,134170.0,55.434,55.5113,55.1829,55.3664,134170.0
2023-02-08 10:30:00,57.35,57.37,57.09,57.15,63617.0,55.3954,55.4147,55.1443,55.2022,63617.0
2023-02-08 11:00:00,57.12,57.22,56.68,56.73,50708.0,55.1732,55.2698,54.7482,54.7965,50708.0
2023-02-08 11:30:00,56.74,56.77,56.34,56.39,52736.0,54.8062,54.8352,54.4198,54.4681,52736.0
2023-02-08 12:00:00,56.39,56.46,56.24,56.33,56684.0,54.4681,54.5357,54.3232,54.4102,56684.0
2023-02-08 12:30:00,56.33,56.47,56.2,56.47,41517.0,54.4102,54.5454,54.2846,54.5454,41517.0
2023-02-08 13:00:00,56.45,56.64,56.42,56.53,38179.0,54.5261,54.7096,54.4971,54.6034,38179.0
2023-02-08 13:30:00,56.54,56.57,56.32,56.55,58564.0,54.613,54.642,54.4005,54.6227,58564.0
2023-02-08 14:00:00,56.55,56.6,56.41,56.45,40311.0,54.6227,54.671,54.4874,54.5261,40311.0
2023-02-08 14:30:00,56.44,56.45,56.1,56.26,46580.0,54.5164,54.5261,54.188,54.3426,46580.0
2023-02-08 15:00:00,56.25,56.31,55.96,56.09,58227.0,54.3329,54.3909,54.0528,54.1784,58227.0
2023-02-08 15:30:00,56.1,56.19,55.84,55.87,277041.0,54.188,54.2749,53.9369,53.9659,277041.0
2023-02-09 09:30:00,56.04,56.54,55.63,55.82,114820.0,54.1301,54.613,53.734,53.9176,114820.0
2023-02-09 10:00:00,55.8,56.24,55.74,55.88,44207.0,53.8982,54.3232,53.8403,53.9755,44207.0
2023-02-09 10:30:00,55.87,56.29,55.81,56.24,47447.0,53.9659,54.3715,53.9079,54.3232,47447.0
2023-02-09 11:00:00,56.26,56.26,55.8,55.89,71501.0,54.3426,54.3426,53.8982,53.9852,71501.0
2023-02-09 11:30:00,55.87,55.99,55.83,55.89,53314.0,53.9659,54.0818,53.9272,53.9852,53314.0
2023-02-09 12:00:00,55.92,55.96,55.67,55.7,85378.0,54.0141,54.0528,53.7727,53.8016,85378.0
2023-02-09 12:30:00,55.7,55.74,55.16,55.39,43961.0,53.8016,53.8403,53.28,53.5022,43961.0
2023-02-09 13:00:00,55.4,55.52,55.33,55.42,42426.0,53.5119,53.6278,53.4443,53.5312,42426.0
2023-02-09 13:30:00,55.37,55.43,55.06,55.12,59817.0,53.4829,53.5408,53.1835,53.2414,59817.0
2023-02-09 14:00:00,55.1,55.37,55.04,55.06,55958.0,53.2221,53.4829,53.1641,53.1835,55958.0
2023-02-09 14:30:00,55.06,55.34,55.05,55.19,54181.0,53.1835,53.4539,53.1738,53.309,54181.0
2023-02-09 15:00:00,55.18,55.18,54.8,54.89,117727.0,53.2994,53.2994,52.9323,53.0193,117727.0
2023-02-09 15:30:00,54.91,55.21,54.76,55.05,293551.0,53.0386,53.3283,52.8937,53.1738,293551.0
2023-02-10 09:30:00,54.64,54.91,54.25,54.45,70458.0,52.7778,53.0386,52.4011,52.5942,70458.0
2023-02-10 10:00:00,54.41,54.88,54.27,54.71,50826.0,52.5556,53.0096,52.4204,52.8454,50826.0
2023-02-10 10:30:00,54.71,54.83,54.07,54.17,48235.0,52.8454,52.9613,52.2272,52.3238,48235.0
2023-02-10 11:00:00,54.18,54.4,54.17,54.25,31242.0,52.3334,52.546,52.3238,52.4011,31242.0
2023-02-10 11:30:00,54.25,54.51,54.17,54.21,38221.0,52.4011,52.6522,52.3238,52.3624,38221.0
2023-02-10 12:00:00,54.18,54.26,53.99,54.09,41996.0,52.3334,52.4107,52.1499,52.2465,41996.0
2023-02-10 12:30:00,54.06,54.43,54.06,54.41,46583.0,52.2175,52.5749,52.2175,52.5556,46583.0
2023-02-10 13:00:00,54.44,54.78,54.43,54.76,34743.0,52.5846,52.913,52.5749,52.8937,34743.0
2023-02-10 13:30:00,54.76,54.77,54.61,54.62,43978.0,52.8937,52.9033,52.7488,52.7585,43978.0
2023-02-10 14:00:00,54.61,54.63,54.42,54.47,49113.0,52.7488,52.7681,52.5653,52.6136,49113.0
2023-02-10 14:30:00,54.47,54.59,54.43,54.55,93493.0,52.6136,52.7295,52.5749,52.6908,93493.0
2023-02-10 15:00:00,54.57,54.59,54.41,54.5,76055.0,52.7102,52.7295,52.5556,52.6425,76055.0
2023-02-10 15:30:00,54.51,54.63,54.46,54.61,310860.0,52.6522,52.7681,52.6039,52.7488,310860.0
2023-02-13 09:30:00,54.67,54.96,54.42,54.96,40264.0,52.8067,53.0869,52.5653,53.0869,40264.0
2023-02-13 10:00:00,54.94,54.96,54.8,54.94,40525.0,53.0675,53.0869,52.9323,53.0675,40525.0
2023-02-13 10:30:00,54.95,55.33,54.86,55.26,83592.0,53.0772,53.4443,52.9903,53.3766,83592.0
2023-02-13 11:00:00,55.28,55.28,55.11,55.21,44335.0,53.396,53.396,53.2318,53.3283,44335.0
2023-02-13 11:30:00,55.21,55.32,54.9,54.96,86853.0,53.3283,53.4346,53.0289,53.0869,86853.0
2023-02-13 12:00:00,54.96,55.25,54.94,55.21,51679.0,53.0869,53.367,53.0675,53.3283,51679.0
2023-02-13 12:30:00,55.22,55.38,55.15,55.3,54689.0,53.338,53.4926,53.2704,53.4153,54689.0
2023-02-13 13:00:00,55.27,55.5,55.27,55.44,61650.0,53.3863,53.6085,53.3863,53.5505,61650.0
2023-02-13 13:30:00,55.47,55.6,55.47,55.54,50818.0,53.5795,53.7051,53.5795,53.6471,50818.0
2023-02-13 14:00:00,55.54,55.59,55.37,55.42,103885.0,53.6471,53.6954,53.4829,53.5312,103885.0
2023-02-13 14:30:00,55.43,55.54,55.36,55.43,57307.0,53.5408,53.6471,53.4732,53.5408,57307.0
2023-02-13 15:00:00,55.44,55.57,55.33,55.55,64637.0,53.5505,53.6761,53.4443,53.6568,64637.0
2023-02-13 15:30:00,55.55,55.95,55.54,55.95,293726.0,53.6568,54.0431,53.6471,54.0431,293726.0
2023-02-14 09:30:00,55.83,56.19,55.45,56.11,67550.0,53.9272,54.2749,53.5602,54.1977,67550.0
2023-02-14 10:00:00,56.17,56.58,56.17,56.49,60284.0,54.2556,54.6517,54.2556,54.5647,60284.0
2023-02-14 10:30:00,56.5,56.5,56.08,56.31,105104.0,54.5744,54.5744,54.1687,54.3909,105104.0
2023-02-14 11:00:00,56.33,56.51,56.3,56.33,76706.0,54.4102,54.584,54.3812,54.4102,76706.0
2023-02-14 11:30:00,56.33,56.39,56.21,56.34,84105.0,54.4102,54.4681,54.2943,54.4198,84105.0
2023-02-14 12:00:00,56.34,56.5,56.25,56.45,37991.0,54.4198,54.5744,54.3329,54.5261,37991.0
2023-02-14 12:30:00,56.45,56.52,56.43,56.47,44364.0,54.5261,54.5937,54.5068,54.5454,44364.0
2023-02-14 13:00:00,56.48,56.84,56.46,56.59,82106.0,54.5551,54.9028,54.5357,54.6613,82106.0
2023-02-14 13:30:00,56.61,56.61,56.41,56.52,54308.0,54.6806,54.6806,54.4874,54.5937,54308.0
2023-02-14 14:00:00,56.5,56.69,56.42,56.69,52109.0,54.5744,54.7579,54.4971,54.7579,52109.0
2023-02-14 14:30:00,56.68,56.93,56.66,56.77,36985.0,54.7482,54.9897,54.7289,54.8352,36985.0
2023-02-14 15:00:00,56.77,56.81,56.64,56.68,39835.0,54.8352,54.8738,54.7096,54.7482,39835.0
2023-02-14 15:30:00,56.66,56.94,56.62,56.94,250973.0,54.7289,54.9994,54.6903,54.9994,250973.0
2023-02-15 09:30:00,56.61,57.3,56.54,57.08,79796.0,54.6806,55.3471,54.613,55.1346,79796.0
2023-02-15 10:00:00,57.04,57.47,56.99,57.33,44618.0,55.096,55.5113,55.0477,55.3761,44618.0
2023-02-15 10:30:00,57.33,57.65,57.32,57.51,46668.0,55.3761,55.6852,55.3664,55.55,46668.0
2023-02-15 11:00:00,57.53,57.99,57.53,57.99,48661.0,55.5693,56.0136,55.5693,56.0136,48661.0
2023-02-15 11:30:00,57.96,58.18,57.85,58.11,41210.0,55.9846,56.1971,55.8784,56.1295,41210.0
2023-02-15 12:00:00,58.14,58.19,57.68,57.74,42107.0,56.1585,56.2068,55.7142,55.7721,42107.0
2023-02-15 12:30:00,57.76,58.0,57.73,57.93,29789.0,55.7914,56.0233,55.7625,55.9556,29789.0
2023-02-15 13:00:00,57.97,58.25,57.96,58.22,26397.0,55.9943,56.2647,55.9846,56.2358,26397.0
2023-02-15 13:30:00,58.26,58.67,58.2,58.67,36997.0,56.2744,56.6704,56.2164,56.6704,36997.0
2023-02-15 14:00:00,58.68,58.8,58.62,58.77,45733.0,56.6801,56.796,56.6221,56.767,45733.0
2023-02-15 14:30:00,58.79,58.85,58.68,58.69,37071.0,56.7863,56.8443,56.6801,56.6897,37071.0
2023-02-15 15:00:00,58.7,58.87,58.7,58.83,59455.0,56.6994,56.8636,56.6994,56.825,59455.0
2023-02-15 15:30:00,58.85,59.08,58.76,58.99,294939.0,56.8443,57.0664,56.7574,56.9795,294939.0
2023-02-16 09:30:00,58.01,58.31,57.9,58.05,175055.0,56.0329,56.3227,55.9267,56.0716,175055.0
2023-02-16 10:00:00,57.98,58.22,57.95,58.14,67598.0,56.0039,56.2358,55.975,56.1585,67598.0
2023-02-16 10:30:00,58.17,58.23,58.0,58.09,80129.0,56.1875,56.2454,56.0233,56.1102,80129.0
2023-02-16 11:00:00,58.09,58.11,57.81,57.89,120799.0,56.1102,56.1295,55.8397,55.917,120799.0
2023-02-16 11:30:00,57.89,57.98,57.57,57.66,70808.0,55.917,56.0039,55.6079,55.6948,70808.0
2023-02-16 12:00:00,57.65,57.98,57.63,57.95,47016.0,55.6852,56.0039,55.6659,55.975,47016.0
2023-02-16 12:30:00,57.95,58.03,57.67,57.7,42006.0,55.975,56.0522,55.7045,55.7335,42006.0
2023-02-16 13:00:00,57.73,57.79,57.59,57.6,48665.0,55.7625,55.8204,55.6272,55.6369,48665.0
2023-02-16 13:30:00,57.6,57.74,57.59,57.66,53782.0,55.6369,55.7721,55.6272,55.6948,53782.0
2023-02-16 14:00:00,57.65,57.9,57.65,57.87,48825.0,55.6852,55.9267,55.6852,55.8977,48825.0
2023-02-16 14:30:00,57.87,57.95,57.79,57.8,65192.0,55.8977,55.975,55.8204,55.8301,65192.0
2023-02-16 15:00:00,57.81,57.85,57.24,57.27,111571.0,55.8397,55.8784,55.2892,55.3181,111571.0
2023-02-16 15:30:00,57.26,57.41,57.17,57.41,299128.0,55.3085,55.4534,55.2215,55.4534,299128.0
2023-02-17 09:30:00,57.42,57.57,57.18,57.43,116812.0,55.463,55.6079,55.2312,55.4727,116812.0
2023-02-17 10:00:00,57.44,57.71,57.39,57.59,36489.0,55.4823,55.7431,55.434,55.6272,36489.0
2023-02-17 10:30:00,57.59,57.73,57.06,57.14,61596.0,55.6272,55.7625,55.1153,55.1926,61596.0
2023-02-17 11:00:00,57.14,57.27,57.07,57.13,89877.0,55.1926,55.3181,55.125,55.1829,89877.0
2023-02-17 11:30:00,57.14,57.29,57.08,57.15,40284.0,55.1926,55.3375,55.1346,55.2022,40284.0
2023-02-17 12:00:00,57.17,57.28,57.08,57.15,34095.0,55.2215,55.3278,55.1346,55.2022,34095.0
2023-02-17 12:30:00,57.16,57.16,56.95,57.12,33715.0,55.2119,55.2119,55.009,55.1732,33715.0
2023-02-17 13:00:00,57.11,57.23,57.05,57.14,28313.0,55.1636,55.2795,55.1056,55.1926,28313.0
2023-02-17 13:30:00,57.14,57.36,57.1,57.29,41349.0,55.1926,55.4051,55.1539,55.3375,41349.0
2023-02-17 14:00:00,57.3,57.4,57.13,57.28,37867.0,55.3471,55.4437,55.1829,55.3278,37867.0
2023-02-17 14:30:00,57.3,57.33,57.16,57.31,40614.0,55.3471,55.3761,55.2119,55.3568,40614.0
2023-02-17 15:00:00,57.31,57.47,57.28,57.3,62667.0,55.3568,55.5113,55.3278,55.3471,62667.0
2023-02-17 15:30:00,57.32,57.57,57.3,57.55,283420.0,55.3664,55.6079,55.3471,55.5886,283420.0
2023-02-21 09:30:00,57.02,57.31,56.7,56.75,247922.0,55.0767,55.3568,54.7676,54.8159,247922.0
2023-02-21 10:00:00,56.74,57.03,56.7,56.93,194706.0,54.8062,55.0863,54.7676,54.9897,194706.0
2023-02-21 10:30:00,56.91,57.19,56.91,57.09,97553.0,54.9704,55.2409,54.9704,55.1443,97553.0
2023-02-21 11:00:00,57.09,57.19,57.0,57.19,60829.0,55.1443,55.2409,55.0573,55.2409,60829.0
2023-02-21 11:30:00,57.18,57.2,57.07,57.14,93843.0,55.2312,55.2505,55.125,55.1926,93843.0
2023-02-21 12:00:00,57.15,57.18,56.98,57.02,87258.0,55.2022,55.2312,55.038,55.0767,87258.0
2023-02-21 12:30:00,57.0,57.02,56.53,56.71,210400.0,55.0573,55.0767,54.6034,54.7772,210400.0
2023-02-21 13:00:00,56.72,56.9,56.72,56.79,98832.0,54.7869,54.9607,54.7869,54.8545,98832.0
2023-02-21 13:30:00,56.78,56.84,56.61,56.67,129590.0,54.8448,54.9028,54.6806,54.7386,129590.0
2023-02-21 14:00:00,56.66,56.79,56.58,56.77,87030.0,54.7289,54.8545,54.6517,54.8352,87030.0
2023-02-21 14:30:00,56.77,57.15,56.74,57.14,69164.0,54.8352,55.2022,54.8062,55.1926,69164.0
2023-02-21 15:00:00,57.14,57.15,57.02,57.12,187599.0,55.1926,55.2022,55.0767,55.1732,187599.0
2023-02-21 15:30:00,57.12,57.16,56.88,57.07,330078.0,55.1732,55.2119,54.9414,55.125,330078.0
2023-02-22 09:30:00,57.31,57.66,57.29,57.45,118139.0,55.3568,55.6948,55.3375,55.492,118139.0
2023-02-22 10:00:00,57.45,57.52,57.2,57.21,77466.0,55.492,55.5596,55.2505,55.2602,77466.0
2023-02-22 10:30:00,57.18,57.25,56.94,57.17,43951.0,55.2312,55.2988,54.9994,55.2215,43951.0
2023-02-22 11:00:00,57.17,57.27,56.98,57.21,86930.0,55.2215,55.3181,55.038,55.2602,86930.0
2023-02-22 11:30:00,57.21,57.28,57.09,57.25,94085.0,55.2602,55.3278,55.1443,55.2988,94085.0
2023-02-22 12:00:00,57.25,57.68,57.23,57.6,65801.0,55.2988,55.7142,55.2795,55.6369,65801.0
2023-02-22 12:30:00,57.6,57.79,57.6,57.6,128686.0,55.6369,55.8204,55.6369,55.6369,128686.0
2023-02-22 13:00:00,57.63,57.78,57.49,57.78,119892.0,55.6659,55.8108,55.5306,55.8108,119892.0
2023-02-22 13:30:00,57.77,57.91,57.63,57.66,143647.0,55.8011,55.9363,55.6659,55.6948,143647.0
2023-02-22 14:00:00,57.6,57.94,57.57,57.82,91934.0,55.6369,55.9653,55.6079,55.8494,91934.0
2023-02-22 14:30:00,57.81,57.82,57.49,57.5,80028.0,55.8397,55.8494,55.5306,55.5403,80028.0
2023-02-22 15:00:00,57.52,57.6,57.5,57.52,78749.0,55.5596,55.6369,55.5403,55.5596,78749.0
2023-02-22 15:30:00,57.51,57.59,57.39,57.56,237126.0,55.55,55.6272,55.434,55.5983,237126.0
2023-02-23 09:30:00,57.5,57.75,57.25,57.48,152733.0,55.5403,55.7818,55.2988,55.521,152733.0
2023-02-23 10:00:00,57.47,57.52,57.26,57.43,83447.0,55.5113,55.5596,55.3085,55.4727,83447.0
2023-02-23 10:30:00,57.42,57.49,57.12,57.2,108031.0,55.463,55.5306,55.1732,55.2505,108031.0
2023-02-23 11:00:00,57.19,57.31,56.93,57.07,97253.0,55.2409,55.3568,54.9897,55.125,97253.0
2023-02-23 11:30:00,57.05,57.07,56.57,56.61,163930.0,55.1056,55.125,54.642,54.6806,163930.0
2023-02-23 12:00:00,56.61,56.78,56.59,56.78,44023.0,54.6806,54.8448,54.6613,54.8448,44023.0
2023-02-23 12:30:00,56.76,56.86,56.68,56.72,102868.0,54.8255,54.9221,54.7482,54.7869,102868.0
2023-02-23 13:00:00,56.69,56.73,56.48,56.6,61130.0,54.7579,54.7965,54.5551,54.671,61130.0
2023-02-23 13:30:00,56.58,56.75,56.53,56.68,54340.0,54.6517,54.8159,54.6034,54.7482,54340.0
2023-02-23 14:00:00,56.66,57.15,56.61,57.12,45063.0,54.7289,55.2022,54.6806,55.1732,45063.0
2023-02-23 14:30:00,57.11,57.27,57.11,57.22,62418.0,55.1636,55.3181,55.1636,55.2698,62418.0
2023-02-23 15:00:00,57.23,57.53,57.23,57.49,54079.0,55.2795,55.5693,55.2795,55.5306,54079.0
2023-02-23 15:30:00,57.49,57.61,57.41,57.51,242770.0,55.5306,55.6465,55.4534,55.55,242770.0
2023-02-24 09:30:00,56.87,57.39,56.61,56.82,133943.0,54.9318,55.434,54.6806,54.8835,133943.0
2023-02-24 10:00:00,56.77,56.96,56.45,56.45,119467.0,54.8352,55.0187,54.5261,54.5261,119467.0
2023-02-24 10:30:00,56.48,56.49,56.16,56.34,59405.0,54.5551,54.5647,54.246,54.4198,59405.0
2023-02-24 11:00:00,56.37,56.49,56.31,56.38,38061.0,54.4488,54.5647,54.3909,54.4585,38061.0
2023-02-24 11:30:00,56.37,56.53,56.24,56.36,59015.0,54.4488,54.6034,54.3232,54.4392,59015.0
2023-02-24 12:00:00,56.39,56.44,56.21,56.28,35812.0,54.4681,54.5164,54.2943,54.3619,35812.0
2023-02-24 12:30:00,56.28,56.36,56.2,56.26,58648.0,54.3619,54.4392,54.2846,54.3426,58648.0
2023-02-24 13:00:00,56.23,56.47,56.22,56.42,29362.0,54.3136,54.5454,54.3039,54.4971,29362.0
2023-02-24 13:30:00,56.37,56.39,56.26,56.29,26096.0,54.4488,54.4681,54.3426,54.3715,26096.0
2023-02-24 14:00:00,56.29,56.44,56.22,56.4,40470.0,54.3715,54.5164,54.3039,54.4778,40470.0
2023-02-24 14:30:00,56.4,56.68,56.37,56.67,35978.0,54.4778,54.7482,54.4488,54.7386,35978.0
2023-02-24 15:00:00,56.66,56.9,56.6,56.8,57345.0,54.7289,54.9607,54.671,54.8642,57345.0
2023-02-24 15:30:00,56.8,56.88,56.46,56.84,217237.0,54.8642,54.9414,54.5357,54.9028,217237.0
2023-02-27 09:30:00,57.34,57.34,56.91,57.19,35719.0,55.3858,55.3858,54.9704,55.2409,35719.0
2023-02-27 10:00:00,57.18,57.57,57.15,57.48,50180.0,55.2312,55.6079,55.2022,55.521,50180.0
2023-02-27 10:30:00,57.43,57.47,57.15,57.31,45697.0,55.4727,55.5113,55.2022,55.3568,45697.0
2023-02-27 11:00:00,57.33,57.34,56.75,56.84,55893.0,55.3761,55.3858,54.8159,54.9028,55893.0
2023-02-27 11:30:00,56.83,56.96,56.77,56.78,43894.0,54.8931,55.0187,54.8352,54.8448,43894.0
2023-02-27 12:00:00,56.79,56.79,56.35,56.39,37424.0,54.8545,54.8545,54.4295,54.4681,37424.0
2023-02-27 12:30:00,56.38,56.53,56.27,56.34,105968.0,54.4585,54.6034,54.3522,54.4198,105968.0
2023-02-27 13:00:00,56.35,56.54,56.34,56.51,39043.0,54.4295,54.613,54.4198,54.584,39043.0
2023-02-27 13:30:00,56.52,56.59,56.37,56.47,26456.0,54.5937,54.6613,54.4488,54.5454,26456.0
2023-02-27 14:00:00,56.47,56.55,56.24,56.25,33363.0,54.5454,54.6227,54.3232,54.3329,33363.0
2023-02-27 14:30:00,56.25,56.28,56.09,56.19,44884.0,54.3329,54.3619,54.1784,54.2749,44884.0
2023-02-27 15:00:00,56.15,56.31,56.08,56.15,59857.0,54.2363,54.3909,54.1687,54.2363,59857.0
2023-02-27 15:30:00,56.18,56.18,55.94,56.08,184663.0,54.2653,54.2653,54.0335,54.1687,184663.0
2023-02-28 09:30:00,55.75,56.33,55.54,56.2,67007.0,54.0415,54.6038,53.838,54.4778,67007.0
2023-02-28 10:00:00,56.15,56.3,56.06,56.25,93606.0,54.4293,54.5747,54.342,54.5262,93606.0
2023-02-28 10:30:00,56.26,56.35,56.18,56.34,45662.0,54.5359,54.6232,54.4584,54.6135,45662.0
2023-02-28 11:00:00,56.35,56.65,56.33,56.59,38576.0,54.6232,54.914,54.6038,54.8558,38576.0
2023-02-28 11:30:00,56.6,56.6,56.27,56.3,28015.0,54.8655,54.8655,54.5456,54.5747,28015.0
2023-02-28 12:00:00,56.3,56.5,56.29,56.48,21741.0,54.5747,54.7686,54.565,54.7492,21741.0
2023-02-28 12:30:00,56.5,56.54,56.36,56.46,29111.0,54.7686,54.8073,54.6329,54.7298,29111.0
2023-02-28 13:00:00,56.44,56.47,56.38,56.41,28109.0,54.7104,54.7395,54.6522,54.6813,28109.0
2023-02-28 13:30:00,56.42,56.45,56.26,56.41,37464.0,54.691,54.7201,54.5359,54.6813,37464.0
2023-02-28 14:00:00,56.43,56.55,56.21,56.29,43666.0,54.7007,54.817,54.4874,54.565,43666.0
2023-02-28 14:30:00,56.31,56.37,56.12,56.13,38017.0,54.5844,54.6425,54.4002,54.4099,38017.0
2023-02-28 15:00:00,56.13,56.4,56.07,56.18,87340.0,54.4099,54.6716,54.3517,54.4584,87340.0
2023-02-28 15:30:00,56.18,56.37,56.09,56.26,307796.0,54.4584,54.6425,54.3711,54.5359,307796.0
2023-03-01 09:30:00,56.01,56.53,55.8,56.1,45049.0,54.2936,54.7976,54.09,54.3808,45049.0
2023-03-01 10:00:00,56.12,56.32,55.75,55.93,58360.0,54.4002,54.5941,54.0415,54.216,58360.0
2023-03-01 10:30:00,55.92,56.62,55.89,56.59,57859.0,54.2063,54.8849,54.1773,54.8558,57859.0
2023-03-01 11:00:00,56.59,56.65,56.22,56.31,76781.0,54.8558,54.914,54.4971,54.5844,76781.0
2023-03-01 11:30:00,56.32,56.54,56.3,56.34,62214.0,54.5941,54.8073,54.5747,54.6135,62214.0
2023-03-01 12:00:00,56.33,56.39,56.2,56.22,33714.0,54.6038,54.6619,54.4778,54.4971,33714.0
2023-03-01 12:30:00,56.23,56.25,55.86,55.87,39695.0,54.5068,54.5262,54.1482,54.1579,39695.0
2023-03-01 13:00:00,55.86,55.86,55.58,55.6,56590.0,54.1482,54.1482,53.8768,53.8961,56590.0
2023-03-01 13:30:00,55.59,55.6,55.33,55.43,49958.0,53.8864,53.8961,53.6344,53.7314,49958.0
2023-03-01 14:00:00,55.4,55.4,55.01,55.01,72821.0,53.7023,53.7023,53.3242,53.3242,72821.0
2023-03-01 14:30:00,55.01,55.05,54.81,54.83,105218.0,53.3242,53.363,53.1304,53.1497,105218.0
2023-03-01 15:00:00,54.83,55.05,54.63,54.96,178261.0,53.1497,53.363,52.9559,53.2758,178261.0
2023-03-01 15:30:00,54.95,55.03,54.65,54.66,415938.0,53.2661,53.3436,52.9753,52.9849,415938.0
2023-03-02 09:30:00,54.22,54.64,54.11,54.18,93170.0,52.5584,52.9656,52.4518,52.5197,93170.0
2023-03-02 10:00:00,54.19,54.63,54.14,54.55,117690.0,52.5294,52.9559,52.4809,52.8783,117690.0
2023-03-02 10:30:00,54.54,54.64,54.27,54.49,168500.0,52.8686,52.9656,52.6069,52.8202,168500.0
2023-03-02 11:00:00,54.49,54.85,54.49,54.65,139450.0,52.8202,53.1691,52.8202,52.9753,139450.0
2023-03-02 11:30:00,54.66,55.12,54.64,55.01,60414.0,52.9849,53.4309,52.9656,53.3242,60414.0
2023-03-02 12:00:00,55.0,55.21,54.99,55.03,46214.0,53.3145,53.5181,53.3048,53.3436,46214.0
2023-03-02 12:30:00,55.03,55.19,54.95,55.07,40761.0,53.3436,53.4987,53.2661,53.3824,40761.0
2023-03-02 13:00:00,55.08,55.12,55.0,55.02,35937.0,53.3921,53.4309,53.3145,53.3339,35937.0
2023-03-02 13:30:00,55.02,55.32,55.0,55.32,25283.0,53.3339,53.6247,53.3145,53.6247,25283.0
2023-03-02 14:00:00,55.32,55.65,55.31,55.63,41730.0,53.6247,53.9446,53.615,53.9252,41730.0
2023-03-02 14:30:00,55.63,55.65,55.48,55.57,39459.0,53.9252,53.9446,53.7798,53.8671,39459.0
2023-03-02 15:00:00,55.56,55.7,55.47,55.68,50023.0,53.8574,53.9931,53.7701,53.9737,50023.0
2023-03-02 15:30:00,55.69,56.02,55.68,56.02,298881.0,53.9834,54.3033,53.9737,54.3033,298881.0
2023-03-03 09:30:00,56.48,56.9,56.29,56.8,100254.0,54.7492,55.1563,54.565,55.0594,100254.0
2023-03-03 10:00:00,56.8,56.88,56.42,56.83,31099.0,55.0594,55.1369,54.691,55.0884,31099.0
2023-03-03 10:30:00,56.84,57.37,56.83,57.04,97736.0,55.0981,55.6119,55.0884,55.292,97736.0
2023-03-03 11:00:00,57.03,57.16,56.83,56.9,25567.0,55.2823,55.4083,55.0884,55.1563,25567.0
2023-03-03 11:30:00,56.92,57.12,56.92,57.04,43544.0,55.1757,55.3696,55.1757,55.292,43544.0
2023-03-03 12:00:00,57.06,57.23,57.05,57.15,19988.0,55.3114,55.4762,55.3017,55.3986,19988.0
2023-03-03 12:30:00,57.15,57.15,57.03,57.07,20293.0,55.3986,55.3986,55.2823,55.3211,20293.0
2023-03-03 13:00:00,57.07,57.07,56.88,56.98,32790.0,55.3211,55.3211,55.1369,55.2339,32790.0
2023-03-03 13:30:00,56.98,56.99,56.88,56.91,31984.0,55.2339,55.2435,55.1369,55.166,31984.0
2023-03-03 14:00:00,56.91,56.99,56.75,56.96,27589.0,55.166,55.2435,55.0109,55.2145,27589.0
2023-03-03 14:30:00,56.95,57.02,56.9,57.02,50599.0,55.2048,55.2726,55.1563,55.2726,50599.0
2023-03-03 15:00:00,57.01,57.05,56.85,56.91,36630.0,55.2629,55.3017,55.1078,55.166,36630.0
2023-03-03 15:30:00,56.9,57.13,56.79,57.06,185148.0,55.1563,55.3793,55.0497,55.3114,185148.0
2023-03-06 09:30:00,57.23,57.44,56.85,57.03,66667.0,55.4762,55.6798,55.1078,55.2823,66667.0
2023-03-06 10:00:00,57.04,57.13,56.78,56.97,35598.0,55.292,55.3793,55.04,55.2242,35598.0
2023-03-06 10:30:00,56.98,57.03,56.66,56.66,51681.0,55.2339,55.2823,54.9237,54.9237,51681.0
2023-03-06 11:00:00,56.68,56.75,56.42,56.48,39834.0,54.943,55.0109,54.691,54.7492,39834.0
2023-03-06 11:30:00,56.49,56.69,56.47,56.64,44467.0,54.7589,54.9527,54.7395,54.9043,44467.0
2023-03-06 12:00:00,56.62,56.69,56.51,56.55,39903.0,54.8849,54.9527,54.7783,54.817,39903.0
2023-03-06 12:30:00,56.55,56.55,56.13,56.26,39587.0,54.817,54.817,54.4099,54.5359,39587.0
2023-03-06 13:00:00,56.25,56.45,56.17,56.45,57205.0,54.5262,54.7201,54.4487,54.7201,57205.0
2023-03-06 13:30:00,56.42,56.46,56.27,56.3,62329.0,54.691,54.7298,54.5456,54.5747,62329.0
2023-03-06 14:00:00,56.3,56.48,56.2,56.3,85500.0,54.5747,54.7492,54.4778,54.5747,85500.0
2023-03-06 14:30:00,56.3,56.37,56.05,56.06,85585.0,54.5747,54.6425,54.3324,54.342,85585.0
2023-03-06 15:00:00,56.08,56.36,56.07,56.21,114897.0,54.3614,54.6329,54.3517,54.4874,114897.0
2023-03-06 15:30:00,56.21,56.27,56.06,56.08,271712.0,54.4874,54.5456,54.342,54.3614,271712.0
2023-03-07 09:30:00,55.84,56.23,55.66,56.19,45225.0,54.1288,54.5068,53.9543,54.4681,45225.0
2023-03-07 10:00:00,56.16,56.28,55.67,55.82,30588.0,54.439,54.5553,53.964,54.1094,30588.0
2023-03-07 10:30:00,55.79,56.01,55.39,55.4,27949.0,54.0803,54.2936,53.6926,53.7023,27949.0
2023-03-07 11:00:00,55.38,55.5,55.18,55.26,18703.0,53.6829,53.7992,53.489,53.5666,18703.0
2023-03-07 11:30:00,55.27,55.45,55.25,55.31,18599.0,53.5763,53.7507,53.5569,53.615,18599.0
2023-03-07 12:00:00,55.28,55.74,55.28,55.65,19039.0,53.5859,54.0319,53.5859,53.9446,19039.0
2023-03-07 12:30:00,55.63,55.72,55.57,55.65,20839.0,53.9252,54.0125,53.8671,53.9446,20839.0
2023-03-07 13:00:00,55.67,55.67,55.47,55.56,20932.0,53.964,53.964,53.7701,53.8574,20932.0
2023-03-07 13:30:00,55.56,55.58,55.15,55.19,27974.0,53.8574,53.8768,53.4599,53.4987,27974.0
2023-03-07 14:00:00,55.19,55.35,55.03,55.05,29036.0,53.4987,53.6538,53.3436,53.363,29036.0
2023-03-07 14:30:00,55.04,55.15,54.94,55.0,27308.0,53.3533,53.4599,53.2564,53.3145,27308.0
2023-03-07 15:00:00,55.0,55.24,55.0,55.08,40269.0,53.3145,53.5472,53.3145,53.3921,40269.0
2023-03-07 15:30:00,55.08,55.19,54.81,54.83,192135.0,53.3921,53.4987,53.1304,53.1497,192135.0
2023-03-08 09:30:00,54.64,55.07,54.5,55.07,27061.0,52.9656,53.3824,52.8299,53.3824,27061.0
2023-03-08 10:00:00,55.07,55.39,54.59,55.37,25635.0,53.3824,53.6926,52.9171,53.6732,25635.0
2023-03-08 10:30:00,55.37,55.66,55.23,55.36,49350.0,53.6732,53.9543,53.5375,53.6635,49350.0
2023-03-08 11:00:00,55.33,55.52,55.33,55.39,26769.0,53.6344,53.8186,53.6344,53.6926,26769.0
2023-03-08 11:30:00,55.41,55.59,55.26,55.54,25141.0,53.712,53.8864,53.5666,53.838,25141.0
2023-03-08 12:00:00,55.54,55.55,55.32,55.33,32492.0,53.838,53.8477,53.6247,53.6344,32492.0
2023-03-08 12:30:00,55.31,55.32,55.18,55.25,29524.0,53.615,53.6247,53.489,53.5569,29524.0
2023-03-08 13:00:00,55.24,55.29,54.96,54.98,34476.0,53.5472,53.5956,53.2758,53.2951,34476.0
2023-03-08 13:30:00,54.97,55.02,54.84,54.86,32730.0,53.2854,53.3339,53.1594,53.1788,32730.0
2023-03-08 14:00:00,54.88,55.26,54.88,55.23,37528.0,53.1982,53.5666,53.1982,53.5375,37528.0
2023-03-08 14:30:00,55.24,55.29,55.17,55.22,40616.0,53.5472,53.5956,53.4793,53.5278,40616.0
2023-03-08 15:00:00,55.23,55.41,55.2,55.36,54205.0,53.5375,53.712,53.5084,53.6635,54205.0
2023-03-08 15:30:00,55.36,55.57,55.34,55.51,196835.0,53.6635,53.8671,53.6441,53.8089,196835.0
2023-03-09 09:30:00,55.69,55.87,55.32,55.45,74464.0,53.9834,54.1579,53.6247,53.7507,74464.0
2023-03-09 10:00:00,55.47,55.75,55.4,55.66,37553.0,53.7701,54.0415,53.7023,53.9543,37553.0
2023-03-09 10:30:00,55.66,55.87,55.48,55.48,25726.0,53.9543,54.1579,53.7798,53.7798,25726.0
2023-03-09 11:00:00,55.48,55.56,55.36,55.48,31701.0,53.7798,53.8574,53.6635,53.7798,31701.0
2023-03-09 11:30:00,55.49,55.56,54.98,55.05,147177.0,53.7895,53.8574,53.2951,53.363,147177.0
2023-03-09 12:00:00,55.06,55.17,54.97,55.1,15777.0,53.3727,53.4793,53.2854,53.4115,15777.0
2023-03-09 12:30:00,55.07,55.19,54.92,54.92,14588.0,53.3824,53.4987,53.237,53.237,14588.0
2023-03-09 13:00:00,54.92,54.94,54.66,54.68,20040.0,53.237,53.2564,52.9849,53.0043,20040.0
2023-03-09 13:30:00,54.67,54.68,54.48,54.63,24433.0,52.9946,53.0043,52.8105,52.9559,24433.0
2023-03-09 14:00:00,54.64,54.85,54.56,54.8,38277.0,52.9656,53.1691,52.888,53.1207,38277.0
2023-03-09 14:30:00,54.79,54.96,54.64,54.77,58120.0,53.111,53.2758,52.9656,53.0916,58120.0
2023-03-09 15:00:00,54.77,54.79,54.47,54.7,109100.0,53.0916,53.111,52.8008,53.0237,109100.0
2023-03-09 15:30:00,54.68,54.87,54.64,54.7,340197.0,53.0043,53.1885,52.9656,53.0237,340197.0
2023-03-10 09:30:00,54.6,54.6,53.21,53.61,149777.0,52.9268,52.9268,51.5794,51.9671,149777.0
2023-03-10 10:00:00,53.64,54.02,53.61,53.82,65365.0,51.9962,52.3646,51.9671,52.1707,65365.0
2023-03-10 10:30:00,53.83,54.01,53.49,53.97,101115.0,52.1804,52.3549,51.8508,52.3161,101115.0
2023-03-10 11:00:00,53.92,54.44,53.8,54.34,72738.0,52.2676,52.7717,52.1513,52.6748,72738.0
2023-03-10 11:30:00,54.36,54.51,53.61,53.61,51223.0,52.6941,52.8395,51.9671,51.9671,51223.0
2023-03-10 12:00:00,53.63,53.71,53.13,53.22,41263.0,51.9865,52.0641,51.5018,51.5891,41263.0
2023-03-10 12:30:00,53.23,53.53,53.13,53.13,39917.0,51.5988,51.8896,51.5018,51.5018,39917.0
2023-03-10 13:00:00,53.14,53.25,52.89,52.97,39979.0,51.5115,51.6182,51.2692,51.3467,39979.0
2023-03-10 13:30:00,52.98,52.98,52.51,52.59,61822.0,51.3564,51.3564,50.9008,50.9784,61822.0
2023-03-10 14:00:00,52.59,52.92,52.59,52.59,69489.0,50.9784,51.2983,50.9784,50.9784,69489.0
2023-03-10 14:30:00,52.62,53.2,52.62,53.09,42472.0,51.0075,51.5697,51.0075,51.4631,42472.0
2023-03-10 15:00:00,53.08,53.09,52.7,52.81,69058.0,51.4534,51.4631,51.085,51.1916,69058.0
2023-03-10 15:30:00,52.8,52.8,52.39,52.55,184362.0,51.1819,51.1819,50.7845,50.9396,184362.0
2023-03-13 09:30:00,52.16,52.88,51.74,52.58,110697.0,50.5616,51.2595,50.1544,50.9687,110697.0
2023-03-13 10:00:00,52.58,52.81,52.19,52.23,99573.0,50.9687,51.1916,50.5906,50.6294,99573.0
2023-03-13 10:30:00,52.25,52.62,52.05,52.5,90211.0,50.6488,51.0075,50.4549,50.8911,90211.0
2023-03-13 11:00:00,52.5,53.3,52.39,53.29,83308.0,50.8911,51.6666,50.7845,51.6569,83308.0
2023-03-13 11:30:00,53.27,53.37,52.85,53.05,72898.0,51.6375,51.7345,51.2304,51.4243,72898.0
2023-03-13 12:00:00,53.08,53.34,52.61,52.79,62725.0,51.4534,51.7054,50.9978,51.1723,62725.0
2023-03-13 12:30:00,52.77,52.8,52.32,52.39,66811.0,51.1529,51.1819,50.7167,50.7845,66811.0
2023-03-13 13:00:00,52.39,52.47,52.1,52.33,69487.0,50.7845,50.8621,50.5034,50.7263,69487.0
2023-03-13 13:30:00,52.34,52.8,52.24,52.75,66391.0,50.736,51.1819,50.6391,51.1335,66391.0
2023-03-13 14:00:00,52.75,53.18,52.75,53.05,94047.0,51.1335,51.5503,51.1335,51.4243,94047.0
2023-03-13 14:30:00,53.06,53.26,52.91,53.0,59750.0,51.434,51.6279,51.2886,51.3758,59750.0
2023-03-13 15:00:00,53.02,53.07,52.44,52.54,107106.0,51.3952,51.4437,50.833,50.9299,107106.0
2023-03-13 15:30:00,52.55,52.83,52.37,52.42,272815.0,50.9396,51.211,50.7651,50.8136,272815.0
2023-03-14 09:30:00,53.19,53.55,52.87,53.21,173455.0,51.56,51.909,51.2498,51.5794,173455.0
2023-03-14 10:00:00,53.18,53.35,53.06,53.25,32306.0,51.5503,51.7151,51.434,51.6182,32306.0
2023-03-14 10:30:00,53.28,53.63,53.25,53.37,180403.0,51.6472,51.9865,51.6182,51.7345,180403.0
2023-03-14 11:00:00,53.35,53.68,53.3,53.59,63840.0,51.7151,52.035,51.6666,51.9477,63840.0
2023-03-14 11:30:00,53.58,53.58,53.21,53.29,114818.0,51.938,51.938,51.5794,51.6569,114818.0
2023-03-14 12:00:00,53.29,53.4,53.13,53.15,41045.0,51.6569,51.7636,51.5018,51.5212,41045.0
2023-03-14 12:30:00,53.13,53.26,52.99,53.05,43792.0,51.5018,51.6279,51.3661,51.4243,43792.0
2023-03-14 13:00:00,53.04,53.07,52.56,52.77,43336.0,51.4146,51.4437,50.9493,51.1529,43336.0
2023-03-14 13:30:00,52.77,52.85,52.69,52.75,71184.0,51.1529,51.2304,51.0753,51.1335,71184.0
2023-03-14 14:00:00,52.76,52.77,52.44,52.67,49305.0,51.1432,51.1529,50.833,51.0559,49305.0
2023-03-14 14:30:00,52.65,52.91,52.63,52.78,49154.0,51.0365,51.2886,51.0172,51.1626,49154.0
2023-03-14 15:00:00,52.8,52.81,52.32,52.55,69179.0,51.1819,51.1916,50.7167,50.9396,69179.0
2023-03-14 15:30:00,52.55,53.16,52.49,52.97,290841.0,50.9396,51.5309,50.8814,51.3467,290841.0
2023-03-15 09:30:00,52.12,52.54,51.61,52.03,79177.0,50.5228,50.9299,50.0284,50.4355,79177.0
2023-03-15 10:00:00,52.05,52.65,51.96,52.36,59702.0,50.4549,51.0365,50.3677,50.7554,59702.0
2023-03-15 10:30:00,52.39,52.51,52.21,52.45,76791.0,50.7845,50.9008,50.61,50.8427,76791.0
2023-03-15 11:00:00,52.47,52.51,52.04,52.08,75495.0,50.8621,50.9008,50.4452,50.484,75495.0
2023-03-15 11:30:00,52.09,52.26,51.6,51.6,73968.0,50.4937,50.6585,50.0187,50.0187,73968.0
2023-03-15 12:00:00,51.63,51.78,51.38,51.76,73028.0,50.0478,50.1932,49.8055,50.1738,73028.0
2023-03-15 12:30:00,51.77,51.81,51.57,51.72,38909.0,50.1835,50.2223,49.9896,50.135,38909.0
2023-03-15 13:00:00,51.7,51.88,51.61,51.85,41243.0,50.1157,50.2901,50.0284,50.2611,41243.0
2023-03-15 13:30:00,51.86,51.99,51.6,51.98,44881.0,50.2708,50.3968,50.0187,50.3871,44881.0
2023-03-15 14:00:00,52.0,52.42,51.77,52.23,77586.0,50.4065,50.8136,50.1835,50.6294,77586.0
2023-03-15 14:30:00,52.28,52.38,51.94,52.16,58398.0,50.6779,50.7748,50.3483,50.5616,58398.0
2023-03-15 15:00:00,52.16,52.37,52.12,52.29,113136.0,50.5616,50.7651,50.5228,50.6876,113136.0
2023-03-15 15:30:00,52.29,52.35,51.78,52.12,195808.0,50.6876,50.7457,50.1932,50.5228,195808.0
2023-03-16 09:30:00,51.85,51.99,51.31,51.51,91546.0,50.2611,50.3968,49.7376,49.9315,91546.0
2023-03-16 10:00:00,51.57,51.61,51.03,51.43,79474.0,49.9896,50.0284,49.4662,49.8539,79474.0
2023-03-16 10:30:00,51.42,52.05,51.42,52.0,103115.0,49.8442,50.4549,49.8442,50.4065,103115.0
2023-03-16 11:00:00,51.99,52.39,51.76,52.21,90075.0,50.3968,50.7845,50.1738,50.61,90075.0
2023-03-16 11:30:00,52.24,52.37,52.1,52.26,38181.0,50.6391,50.7651,50.5034,50.6585,38181.0
2023-03-16 12:00:00,52.25,52.33,52.05,52.2,48047.0,50.6488,50.7263,50.4549,50.6003,48047.0
2023-03-16 12:30:00,52.2,52.5,51.98,52.43,63879.0,50.6003,50.8911,50.3871,50.8233,63879.0
2023-03-16 13:00:00,52.45,52.66,52.34,52.44,48212.0,50.8427,51.0462,50.736,50.833,48212.0
2023-03-16 13:30:00,52.45,52.45,52.13,52.17,45495.0,50.8427,50.8427,50.5325,50.5713,45495.0
2023-03-16 14:00:00,52.16,52.19,51.83,52.02,90000.0,50.5616,50.5906,50.2417,50.4258,90000.0
2023-03-16 14:30:00,52.01,52.03,51.82,51.99,106953.0,50.4162,50.4355,50.232,50.3968,106953.0
2023-03-16 15:00:00,52.02,52.15,51.96,52.1,152147.0,50.4258,50.5519,50.3677,50.5034,152147.0
2023-03-16 15:30:00,52.12,52.14,51.88,52.13,358491.0,50.5228,50.5422,50.2901,50.5325,358491.0
2023-03-17 09:30:00,51.96,52.17,51.42,51.6,375848.0,50.3677,50.5713,49.8442,50.0187,375848.0
2023-03-17 10:00:00,51.64,51.94,51.1,51.31,95802.0,50.0575,50.3483,49.534,49.7376,95802.0
2023-03-17 10:30:00,51.32,51.42,50.9,51.01,116593.0,49.7473,49.8442,49.3402,49.4468,116593.0
2023-03-17 11:00:00,51.02,51.29,50.95,51.07,32198.0,49.4565,49.7182,49.3886,49.505,32198.0
2023-03-17 11:30:00,51.06,51.14,50.86,51.05,64243.0,49.4953,49.5728,49.3014,49.4856,64243.0
2023-03-17 12:00:00,51.07,51.23,50.99,51.23,41141.0,49.505,49.6601,49.4274,49.6601,41141.0
2023-03-17 12:30:00,51.23,51.37,51.1,51.2,30852.0,49.6601,49.7958,49.534,49.631,30852.0
2023-03-17 13:00:00,51.2,51.32,51.15,51.19,22799.0,49.631,49.7473,49.5825,49.6213,22799.0
2023-03-17 13:30:00,51.19,51.29,51.07,51.22,42329.0,49.6213,49.7182,49.505,49.6504,42329.0
2023-03-17 14:00:00,51.26,51.37,51.07,51.1,32392.0,49.6891,49.7958,49.505,49.534,32392.0
2023-03-17 14:30:00,51.09,51.35,51.08,51.31,41189.0,49.5243,49.7764,49.5147,49.7376,41189.0
2023-03-17 15:00:00,51.32,51.47,51.22,51.4,66547.0,49.7473,49.8927,49.6504,49.8248,66547.0
2023-03-17 15:30:00,51.39,51.58,51.2,51.48,278197.0,49.8152,49.9993,49.631,49.9024,278197.0
2023-03-20 09:30:00,51.82,52.13,51.7,51.96,62772.0,50.232,50.5325,50.1157,50.3677,62772.0
2023-03-20 10:00:00,51.96,52.05,51.43,51.58,33201.0,50.3677,50.4549,49.8539,49.9993,33201.0
2023-03-20 10:30:00,51.6,51.81,51.54,51.67,58106.0,50.0187,50.2223,49.9606,50.0866,58106.0
2023-03-20 11:00:00,51.71,51.79,51.57,51.77,39783.0,50.1253,50.2029,49.9896,50.1835,39783.0
2023-03-20 11:30:00,51.76,51.77,51.35,51.37,48264.0,50.1738,50.1835,49.7764,49.7958,48264.0
2023-03-20 12:00:00,51.37,51.38,50.98,51.16,58775.0,49.7958,49.8055,49.4177,49.5922,58775.0
2023-03-20 12:30:00,51.16,51.37,51.1,51.34,30691.0,49.5922,49.7958,49.534,49.7667,30691.0
2023-03-20 13:00:00,51.35,51.61,51.33,51.49,24240.0,49.7764,50.0284,49.757,49.9121,24240.0
2023-03-20 13:30:00,51.49,51.5,51.36,51.41,32972.0,49.9121,49.9218,49.7861,49.8345,32972.0
2023-03-20 14:00:00,51.42,51.47,51.29,51.4,38959.0,49.8442,49.8927,49.7182,49.8248,38959.0
2023-03-20 14:30:00,51.42,51.47,51.24,51.34,51343.0,49.8442,49.8927,49.6698,49.7667,51343.0
2023-03-20 15:00:00,51.32,51.46,51.27,51.45,116434.0,49.7473,49.883,49.6988,49.8733,116434.0
2023-03-20 15:30:00,51.46,51.81,51.42,51.72,202653.0,49.883,50.2223,49.8442,50.135,202653.0
2023-03-21 09:30:00,52.51,52.78,52.33,52.43,51883.0,50.9008,51.1626,50.7263,50.8233,51883.0
2023-03-21 10:00:00,52.44,52.55,52.2,52.28,29645.0,50.833,50.9396,50.6003,50.6779,29645.0
2023-03-21 10:30:00,52.27,52.37,52.11,52.16,25209.0,50.6682,50.7651,50.5131,50.5616,25209.0
2023-03-21 11:00:00,52.15,52.44,52.15,52.37,28723.0,50.5519,50.833,50.5519,50.7651,28723.0
2023-03-21 11:30:00,52.37,52.38,51.98,51.98,31174.0,50.7651,50.7748,50.3871,50.3871,31174.0
2023-03-21 12:00:00,51.97,52.13,51.95,52.06,27580.0,50.3774,50.5325,50.358,50.4646,27580.0
2023-03-21 12:30:00,52.05,52.09,51.82,51.84,30297.0,50.4549,50.4937,50.232,50.2514,30297.0
2023-03-21 13:00:00,51.81,52.28,51.74,52.28,40167.0,50.2223,50.6779,50.1544,50.6779,40167.0
2023-03-21 13:30:00,52.27,52.33,52.09,52.16,40555.0,50.6682,50.7263,50.4937,50.5616,40555.0
2023-03-21 14:00:00,52.16,52.38,52.15,52.38,39097.0,50.5616,50.7748,50.5519,50.7748,39097.0
2023-03-21 14:30:00,52.37,52.41,52.23,52.28,64123.0,50.7651,50.8039,50.6294,50.6779,64123.0
2023-03-21 15:00:00,52.29,52.57,52.28,52.51,140256.0,50.6876,50.959,50.6779,50.9008,140256.0
2023-03-21 15:30:00,52.51,52.94,52.5,52.71,342328.0,50.9008,51.3177,50.8911,51.0947,342328.0
2023-03-22 09:30:00,52.67,52.99,52.39,52.82,109744.0,51.0559,51.3661,50.7845,51.2013,109744.0
2023-03-22 10:00:00,52.86,52.95,52.56,52.8,73726.0,51.2401,51.3273,50.9493,51.1819,73726.0
2023-03-22 10:30:00,52.89,52.89,52.77,52.86,55278.0,51.2692,51.2692,51.1529,51.2401,55278.0
2023-03-22 11:00:00,52.87,53.01,52.83,52.98,33709.0,51.2498,51.3855,51.211,51.3564,33709.0
2023-03-22 11:30:00,52.99,53.07,52.89,52.94,94501.0,51.3661,51.4437,51.2692,51.3177,94501.0
2023-03-22 12:00:00,52.94,53.05,52.9,52.95,43602.0,51.3177,51.4243,51.2789,51.3273,43602.0
2023-03-22 12:30:00,52.94,53.02,52.85,52.92,20553.0,51.3177,51.3952,51.2304,51.2983,20553.0
2023-03-22 13:00:00,52.91,53.27,52.83,53.26,69220.0,51.2886,51.6375,51.211,51.6279,69220.0
2023-03-22 13:30:00,53.26,53.39,53.23,53.39,69456.0,51.6279,51.7539,51.5988,51.7539,69456.0
2023-03-22 14:00:00,53.42,53.62,53.18,53.32,111560.0,51.7829,51.9768,51.5503,51.686,111560.0
2023-03-22 14:30:00,53.32,53.75,53.01,53.27,61715.0,51.686,52.1028,51.3855,51.6375,61715.0
2023-03-22 15:00:00,53.25,53.54,52.97,53.4,139443.0,51.6182,51.8993,51.3467,51.7636,139443.0
2023-03-22 15:30:00,53.4,53.4,52.65,52.65,369437.0,51.7636,51.7636,51.0365,51.0365,369437.0
2023-03-23 09:30:00,52.62,52.77,52.17,52.42,55078.0,51.0075,51.1529,50.5713,50.8136,55078.0
2023-03-23 10:00:00,52.5,52.66,52.37,52.52,36529.0,50.8911,51.0462,50.7651,50.9105,36529.0
2023-03-23 10:30:00,52.53,52.97,52.53,52.92,31518.0,50.9202,51.3467,50.9202,51.2983,31518.0
2023-03-23 11:00:00,52.92,53.18,52.92,53.05,45034.0,51.2983,51.5503,51.2983,51.4243,45034.0
2023-03-23 11:30:00,53.09,53.42,53.05,53.34,90865.0,51.4631,51.7829,51.4243,51.7054,90865.0
2023-03-23 12:00:00,53.33,53.44,53.11,53.24,43521.0,51.6957,51.8023,51.4824,51.6085,43521.0
2023-03-23 12:30:00,53.26,53.32,52.96,52.98,26985.0,51.6279,51.686,51.337,51.3564,26985.0
2023-03-23 13:00:00,52.97,53.13,52.74,52.82,33632.0,51.3467,51.5018,51.1238,51.2013,33632.0
2023-03-23 13:30:00,52.83,52.95,52.74,52.79,40814.0,51.211,51.3273,51.1238,51.1723,40814.0
2023-03-23 14:00:00,52.8,52.94,52.4,52.4,37237.0,51.1819,51.3177,50.7942,50.7942,37237.0
2023-03-23 14:30:00,52.41,52.52,51.98,52.25,82297.0,50.8039,50.9105,50.3871,50.6488,82297.0
2023-03-23 15:00:00,52.29,52.65,52.07,52.29,59888.0,50.6876,51.0365,50.4743,50.6876,59888.0
2023-03-23 15:30:00,52.27,52.78,52.19,52.5,198878.0,50.6682,51.1626,50.5906,50.8911,198878.0
2023-03-24 09:30:00,52.16,52.23,51.48,51.91,71737.0,50.5616,50.6294,49.9024,50.3192,71737.0
2023-03-24 10:00:00,51.91,52.41,51.89,52.39,83262.0,50.3192,50.8039,50.2998,50.7845,83262.0
2023-03-24 10:30:00,52.37,52.52,52.14,52.36,67767.0,50.7651,50.9105,50.5422,50.7554,67767.0
2023-03-24 11:00:00,52.39,52.49,52.16,52.35,44674.0,50.7845,50.8814,50.5616,50.7457,44674.0
2023-03-24 11:30:00,52.36,52.73,52.32,52.62,45482.0,50.7554,51.1141,50.7167,51.0075,45482.0
2023-03-24 12:00:00,52.63,52.82,52.41,52.48,32721.0,51.0172,51.2013,50.8039,50.8718,32721.0
2023-03-24 12:30:00,52.51,52.74,52.48,52.67,26383.0,50.9008,51.1238,50.8718,51.0559,26383.0
2023-03-24 13:00:00,52.68,52.72,52.41,52.48,48727.0,51.0656,51.1044,50.8039,50.8718,48727.0
2023-03-24 13:30:00,52.49,52.6,52.35,52.43,36824.0,50.8814,50.9881,50.7457,50.8233,36824.0
2023-03-24 14:00:00,52.43,52.72,52.42,52.58,55942.0,50.8233,51.1044,50.8136,50.9687,55942.0
2023-03-24 14:30:00,52.58,52.65,52.47,52.58,60904.0,50.9687,51.0365,50.8621,50.9687,60904.0
2023-03-24 15:00:00,52.57,52.86,52.52,52.8,81960.0,50.959,51.2401,50.9105,51.1819,81960.0
2023-03-24 15:30:00,52.82,52.98,52.78,52.98,243961.0,51.2013,51.3564,51.1626,51.3564,243961.0
2023-03-27 09:30:00,53.33,53.49,52.46,52.59,89090.0,51.6957,51.8508,50.8524,50.9784,89090.0
2023-03-27 10:00:00,52.55,52.76,52.36,52.6,34297.0,50.9396,51.1432,50.7554,50.9881,34297.0
2023-03-27 10:30:00,52.6,52.8,52.55,52.63,62847.0,50.9881,51.1819,50.9396,51.0172,62847.0
2023-03-27 11:00:00,52.62,52.64,52.19,52.26,61211.0,51.0075,51.0268,50.5906,50.6585,61211.0
2023-03-27 11:30:00,52.26,52.36,52.22,52.28,53683.0,50.6585,50.7554,50.6197,50.6779,53683.0
2023-03-27 12:00:00,52.29,52.69,52.29,52.66,30777.0,50.6876,51.0753,50.6876,51.0462,30777.0
2023-03-27 12:30:00,52.67,52.81,52.62,52.8,32588.0,51.0559,51.1916,51.0075,51.1819,32588.0
2023-03-27 13:00:00,52.8,52.84,52.6,52.82,35138.0,51.1819,51.2207,50.9881,51.2013,35138.0
2023-03-27 13:30:00,52.82,52.84,52.73,52.76,53957.0,51.2013,51.2207,51.1141,51.1432,53957.0
2023-03-27 14:00:00,52.77,52.84,52.62,52.81,39241.0,51.1529,51.2207,51.0075,51.1916,39241.0
2023-03-27 14:30:00,52.82,52.94,52.81,52.91,49949.0,51.2013,51.3177,51.1916,51.2886,49949.0
2023-03-27 15:00:00,52.92,52.95,52.77,52.85,61307.0,51.2983,51.3273,51.1529,51.2304,61307.0
2023-03-27 15:30:00,52.86,52.88,52.6,52.66,247804.0,51.2401,51.2595,50.9881,51.0462,247804.0
2023-03-28 09:30:00,52.47,53.21,52.39,52.97,55472.0,50.8621,51.5794,50.7845,51.3467,55472.0
2023-03-28 10:00:00,52.98,53.11,52.73,52.86,66922.0,51.3564,51.4824,51.1141,51.2401,66922.0
2023-03-28 10:30:00,52.88,52.88,52.58,52.64,47153.0,51.2595,51.2595,50.9687,51.0268,47153.0
2023-03-28 11:00:00,52.62,52.92,52.61,52.84,45362.0,51.0075,51.2983,50.9978,51.2207,45362.0
2023-03-28 11:30:00,52.85,53.15,52.85,53.09,51539.0,51.2304,51.5212,51.2304,51.4631,51539.0
2023-03-28 12:00:00,53.12,53.2,53.1,53.18,22216.0,51.4921,51.5697,51.4728,51.5503,22216.0
2023-03-28 12:30:00,53.17,53.29,53.03,53.06,32286.0,51.5406,51.6569,51.4049,51.434,32286.0
2023-03-28 13:00:00,53.06,53.1,52.98,53.09,23083.0,51.434,51.4728,51.3564,51.4631,23083.0
2023-03-28 13:30:00,53.09,53.13,52.88,52.92,27047.0,51.4631,51.5018,51.2595,51.2983,27047.0
2023-03-28 14:00:00,52.91,53.04,52.91,53.01,26812.0,51.2886,51.4146,51.2886,51.3855,26812.0
2023-03-28 14:30:00,53.0,53.16,52.94,53.12,30409.0,51.3758,51.5309,51.3177,51.4921,30409.0
2023-03-28 15:00:00,53.13,53.21,53.04,53.07,32985.0,51.5018,51.5794,51.4146,51.4437,32985.0
2023-03-28 15:30:00,53.07,53.33,53.05,53.28,109341.0,51.4437,51.6957,51.4243,51.6472,109341.0
2023-03-29 09:30:00,53.75,54.27,53.62,54.12,45874.0,52.1028,52.6069,51.9768,52.4615,45874.0
2023-03-29 10:00:00,54.1,54.33,54.02,54.05,33983.0,52.4421,52.6651,52.3646,52.3936,33983.0
2023-03-29 10:30:00,54.06,54.3,54.0,54.09,56668.0,52.4033,52.636,52.3452,52.4324,56668.0
2023-03-29 11:00:00,54.08,54.17,54.04,54.07,37412.0,52.4227,52.51,52.3839,52.413,37412.0
2023-03-29 11:30:00,54.06,54.21,54.05,54.15,32969.0,52.4033,52.5487,52.3936,52.4906,32969.0
2023-03-29 12:00:00,54.15,54.21,54.08,54.12,39141.0,52.4906,52.5487,52.4227,52.4615,39141.0
2023-03-29 12:30:00,54.12,54.13,53.93,53.96,28174.0,52.4615,52.4712,52.2773,52.3064,28174.0
2023-03-29 13:00:00,53.96,54.06,53.95,54.04,15433.0,52.3064,52.4033,52.2967,52.3839,15433.0
2023-03-29 13:30:00,54.03,54.13,53.94,53.98,105965.0,52.3743,52.4712,52.287,52.3258,105965.0
2023-03-29 14:00:00,54.0,54.11,53.95,53.99,42685.0,52.3452,52.4518,52.2967,52.3355,42685.0
2023-03-29 14:30:00,53.98,53.99,53.86,53.9,46483.0,52.3258,52.3355,52.2095,52.2482,46483.0
2023-03-29 15:00:00,53.9,53.94,53.74,53.86,62857.0,52.2482,52.287,52.0931,52.2095,62857.0
2023-03-29 15:30:00,53.84,53.91,53.74,53.9,160799.0,52.1901,52.2579,52.0931,52.2482,160799.0
2023-03-30 09:30:00,54.47,54.53,54.13,54.5,55335.0,52.8008,52.8589,52.4712,52.8299,55335.0
2023-03-30 10:00:00,54.5,54.54,54.3,54.44,43755.0,52.8299,52.8686,52.636,52.7717,43755.0
2023-03-30 10:30:00,54.44,54.59,54.39,54.49,36458.0,52.7717,52.9171,52.7232,52.8202,36458.0
2023-03-30 11:00:00,54.5,54.51,54.26,54.3,29978.0,52.8299,52.8395,52.5972,52.636,29978.0
2023-03-30 11:30:00,54.29,54.3,53.94,54.08,30308.0,52.6263,52.636,52.287,52.4227,30308.0
2023-03-30 12:00:00,54.07,54.16,54.0,54.05,29557.0,52.413,52.5003,52.3452,52.3936,29557.0
2023-03-30 12:30:00,54.05,54.05,53.86,53.9,24812.0,52.3936,52.3936,52.2095,52.2482,24812.0
2023-03-30 13:00:00,53.89,53.95,53.81,53.83,29969.0,52.2385,52.2967,52.161,52.1804,29969.0
2023-03-30 13:30:00,53.86,54.08,53.82,54.03,35418.0,52.2095,52.4227,52.1707,52.3743,35418.0
2023-03-30 14:00:00,54.03,54.19,54.02,54.18,39087.0,52.3743,52.5294,52.3646,52.5197,39087.0
2023-03-30 14:30:00,54.21,54.26,54.13,54.17,36772.0,52.5487,52.5972,52.4712,52.51,36772.0
2023-03-30 15:00:00,54.18,54.2,54.01,54.05,30612.0,52.5197,52.539,52.3549,52.3936,30612.0
2023-03-30 15:30:00,54.06,54.28,54.06,54.28,131615.0,52.4033,52.6166,52.4033,52.6166,131615.0
2023-03-31 09:30:00,54.62,54.67,54.38,54.45,55365.0,52.9462,52.9946,52.7135,52.7814,55365.0
2023-03-31 10:00:00,54.46,54.84,54.46,54.72,46116.0,52.7911,53.1594,52.7911,53.0431,46116.0
2023-03-31 10:30:00,54.74,54.77,54.6,54.7,46364.0,53.0625,53.0916,52.9268,53.0237,46364.0
2023-03-31 11:00:00,54.69,54.76,54.54,54.75,19031.0,53.014,53.0819,52.8686,53.0722,19031.0
2023-03-31 11:30:00,54.76,54.97,54.76,54.9,18369.0,53.0819,53.2854,53.0819,53.2176,18369.0
2023-03-31 12:00:00,54.9,54.94,54.72,54.75,13828.0,53.2176,53.2564,53.0431,53.0722,13828.0
2023-03-31 12:30:00,54.74,54.75,54.56,54.74,32977.0,53.0625,53.0722,52.888,53.0625,32977.0
2023-03-31 13:00:00,54.75,54.76,54.57,54.57,25131.0,53.0722,53.0819,52.8977,52.8977,25131.0
2023-03-31 13:30:00,54.58,54.61,54.46,54.6,19131.0,52.9074,52.9365,52.7911,52.9268,19131.0
2023-03-31 14:00:00,54.59,54.68,54.5,54.51,36121.0,52.9171,53.0043,52.8299,52.8395,36121.0
2023-03-31 14:30:00,54.52,54.61,54.5,54.58,26713.0,52.8492,52.9365,52.8299,52.9074,26713.0
2023-03-31 15:00:00,54.58,54.96,54.58,54.95,37265.0,52.9074,53.2758,52.9074,53.2661,37265.0
2023-03-31 15:30:00,54.95,55.15,54.81,55.1,118498.0,53.2661,53.4599,53.1304,53.4115,118498.0
2023-04-03 09:30:00,54.92,55.17,54.85,55.14,37304.0,53.237,53.4793,53.1691,53.4502,37304.0
2023-04-03 10:00:00,55.16,55.5,55.02,55.43,35927.0,53.4696,53.7992,53.3339,53.7314,35927.0
2023-04-03 10:30:00,55.45,55.48,55.0,55.0,39231.0,53.7507,53.7798,53.3145,53.3145,39231.0
2023-04-03 11:00:00,55.01,55.11,54.94,55.02,28447.0,53.3242,53.4212,53.2564,53.3339,28447.0
2023-04-03 11:30:00,55.02,55.23,55.01,55.23,21155.0,53.3339,53.5375,53.3242,53.5375,21155.0
2023-04-03 12:00:00,55.24,55.39,55.2,55.37,33231.0,53.5472,53.6926,53.5084,53.6732,33231.0
2023-04-03 12:30:00,55.37,55.39,55.16,55.18,33017.0,53.6732,53.6926,53.4696,53.489,33017.0
2023-04-03 13:00:00,55.17,55.27,55.12,55.14,39841.0,53.4793,53.5763,53.4309,53.4502,39841.0
2023-04-03 13:30:00,55.13,55.17,54.82,54.86,57960.0,53.4405,53.4793,53.14,53.1788,57960.0
2023-04-03 14:00:00,54.86,54.93,54.77,54.82,29969.0,53.1788,53.2467,53.0916,53.14,29969.0
2023-04-03 14:30:00,54.81,54.88,54.8,54.86,26741.0,53.1304,53.1982,53.1207,53.1788,26741.0
2023-04-03 15:00:00,54.87,54.98,54.86,54.98,48450.0,53.1885,53.2951,53.1788,53.2951,48450.0
2023-04-03 15:30:00,54.98,55.15,54.96,55.08,177184.0,53.2951,53.4599,53.2758,53.3921,177184.0
2023-04-04 09:30:00,55.04,55.04,54.44,54.62,83703.0,53.3533,53.3533,52.7717,52.9462,83703.0
2023-04-04 10:00:00,54.63,55.01,54.56,54.65,58243.0,52.9559,53.3242,52.888,52.9753,58243.0
2023-04-04 10:30:00,54.66,54.72,54.26,54.29,45768.0,52.9849,53.0431,52.5972,52.6263,45768.0
2023-04-04 11:00:00,54.26,54.26,54.0,54.18,59462.0,52.5972,52.5972,52.3452,52.5197,59462.0
2023-04-04 11:30:00,54.17,54.23,54.02,54.04,73045.0,52.51,52.5681,52.3646,52.3839,73045.0
2023-04-04 12:00:00,54.05,54.07,53.89,54.04,52619.0,52.3936,52.413,52.2385,52.3839,52619.0
2023-04-04 12:30:00,54.04,54.15,53.88,53.92,60517.0,52.3839,52.4906,52.2289,52.2676,60517.0
2023-04-04 13:00:00,53.91,54.07,53.85,54.06,36117.0,52.2579,52.413,52.1998,52.4033,36117.0
2023-04-04 13:30:00,54.07,54.12,53.98,54.04,53348.0,52.413,52.4615,52.3258,52.3839,53348.0
2023-04-04 14:00:00,54.03,54.12,53.85,53.88,91114.0,52.3743,52.4615,52.1998,52.2289,91114.0
2023-04-04 14:30:00,53.88,53.98,53.83,53.83,92143.0,52.2289,52.3258,52.1804,52.1804,92143.0
2023-04-04 15:00:00,53.83,54.24,53.8,54.21,92384.0,52.1804,52.5778,52.1513,52.5487,92384.0
2023-04-04 15:30:00,54.21,54.31,54.14,54.25,305773.0,52.5487,52.6457,52.4809,52.5875,305773.0
2023-04-05 09:30:00,54.17,54.52,53.74,54.52,45216.0,52.51,52.8492,52.0931,52.8492,45216.0
2023-04-05 10:00:00,54.54,54.58,54.04,54.08,32734.0,52.8686,52.9074,52.3839,52.4227,32734.0
2023-04-05 10:30:00,54.07,54.22,53.67,53.81,56563.0,52.413,52.5584,52.0253,52.161,56563.0
2023-04-05 11:00:00,53.79,53.81,53.63,53.66,41304.0,52.1416,52.161,51.9865,52.0156,41304.0
2023-04-05 11:30:00,53.67,53.91,53.67,53.77,42370.0,52.0253,52.2579,52.0253,52.1222,42370.0
2023-04-05 12:00:00,53.77,53.77,53.55,53.6,40789.0,52.1222,52.1222,51.909,51.9574,40789.0
2023-04-05 12:30:00,53.6,53.69,53.51,53.52,32281.0,51.9574,52.0447,51.8702,51.8799,32281.0
2023-04-05 13:00:00,53.53,53.62,53.51,53.59,36232.0,51.8896,51.9768,51.8702,51.9477,36232.0
2023-04-05 13:30:00,53.59,53.6,53.24,53.35,56792.0,51.9477,51.9574,51.6085,51.7151,56792.0
2023-04-05 14:00:00,53.35,53.5,53.22,53.22,49010.0,51.7151,51.8605,51.5891,51.5891,49010.0
2023-04-05 14:30:00,53.22,53.28,53.11,53.11,52659.0,51.5891,51.6472,51.4824,51.4824,52659.0
2023-04-05 15:00:00,53.1,53.11,52.93,53.05,81835.0,51.4728,51.4824,51.308,51.4243,81835.0
2023-04-05 15:30:00,53.05,53.21,53.05,53.17,323484.0,51.4243,51.5794,51.4243,51.5406,323484.0
2023-04-06 09:30:00,52.89,53.07,51.99,52.34,91193.0,51.2692,51.4437,50.3968,50.736,91193.0
2023-04-06 10:00:00,52.33,52.53,52.25,52.32,82074.0,50.7263,50.9202,50.6488,50.7167,82074.0
2023-04-06 10:30:00,52.32,52.41,52.1,52.13,117405.0,50.7167,50.8039,50.5034,50.5325,117405.0
2023-04-06 11:00:00,52.14,52.68,52.08,52.56,47730.0,50.5422,51.0656,50.484,50.9493,47730.0
2023-04-06 11:30:00,52.55,52.67,52.49,52.64,35391.0,50.9396,51.0559,50.8814,51.0268,35391.0
2023-04-06 12:00:00,52.65,52.73,52.58,52.62,56809.0,51.0365,51.1141,50.9687,51.0075,56809.0
2023-04-06 12:30:00,52.62,52.72,52.61,52.62,35079.0,51.0075,51.1044,50.9978,51.0075,35079.0
2023-04-06 13:00:00,52.62,52.71,52.57,52.68,48040.0,51.0075,51.0947,50.959,51.0656,48040.0
2023-04-06 13:30:00,52.68,52.68,52.32,52.32,37226.0,51.0656,51.0656,50.7167,50.7167,37226.0
2023-04-06 14:00:00,52.32,52.47,52.28,52.4,49800.0,50.7167,50.8621,50.6779,50.7942,49800.0
2023-04-06 14:30:00,52.4,52.55,52.32,52.36,57317.0,50.7942,50.9396,50.7167,50.7554,57317.0
2023-04-06 15:00:00,52.36,52.52,52.33,52.52,64737.0,50.7554,50.9105,50.7263,50.9105,64737.0
2023-04-06 15:30:00,52.53,52.64,52.47,52.62,278416.0,50.9202,51.0268,50.8621,51.0075,278416.0
2023-04-10 09:30:00,52.19,52.38,51.68,52.17,60560.0,50.5906,50.7748,50.0963,50.5713,60560.0
2023-04-10 10:00:00,52.19,52.37,52.13,52.13,29164.0,50.5906,50.7651,50.5325,50.5325,29164.0
2023-04-10 10:30:00,52.15,52.37,52.07,52.07,36184.0,50.5519,50.7651,50.4743,50.4743,36184.0
2023-04-10 11:00:00,52.06,52.14,52.0,52.06,62984.0,50.4646,50.5422,50.4065,50.4646,62984.0
2023-04-10 11:30:00,52.05,52.07,51.58,51.62,89850.0,50.4549,50.4743,49.9993,50.0381,89850.0
2023-04-10 12:00:00,51.61,51.63,51.45,51.46,43106.0,50.0284,50.0478,49.8733,49.883,43106.0
2023-04-10 12:30:00,51.45,51.67,51.45,51.63,32600.0,49.8733,50.0866,49.8733,50.0478,32600.0
2023-04-10 13:00:00,51.66,51.8,51.63,51.77,37531.0,50.0769,50.2126,50.0478,50.1835,37531.0
2023-04-10 13:30:00,51.77,51.82,51.69,51.77,42062.0,50.1835,50.232,50.106,50.1835,42062.0
2023-04-10 14:00:00,51.78,51.89,51.75,51.87,40213.0,50.1932,50.2998,50.1641,50.2804,40213.0
2023-04-10 14:30:00,51.85,51.89,51.79,51.87,41976.0,50.2611,50.2998,50.2029,50.2804,41976.0
2023-04-10 15:00:00,51.87,52.05,51.85,52.03,58885.0,50.2804,50.4549,50.2611,50.4355,58885.0
2023-04-10 15:30:00,52.04,52.05,51.93,52.04,227890.0,50.4452,50.4549,50.3386,50.4452,227890.0
2023-04-11 09:30:00,52.34,52.8,51.92,52.48,94362.0,50.736,51.1819,50.3289,50.8718,94362.0
2023-04-11 10:00:00,52.5,52.71,52.35,52.64,30916.0,50.8911,51.0947,50.7457,51.0268,30916.0
2023-04-11 10:30:00,52.65,52.67,52.51,52.64,31634.0,51.0365,51.0559,50.9008,51.0268,31634.0
2023-04-11 11:00:00,52.66,52.92,52.66,52.87,30788.0,51.0462,51.2983,51.0462,51.2498,30788.0
2023-04-11 11:30:00,52.87,52.91,52.79,52.83,29576.0,51.2498,51.2886,51.1723,51.211,29576.0
2023-04-11 12:00:00,52.84,52.93,52.82,52.87,24125.0,51.2207,51.308,51.2013,51.2498,24125.0
2023-04-11 12:30:00,52.87,52.91,52.76,52.89,25101.0,51.2498,51.2886,51.1432,51.2692,25101.0
2023-04-11 13:00:00,52.89,52.98,52.83,52.96,85517.0,51.2692,51.3564,51.211,51.337,85517.0
2023-04-11 13:30:00,52.97,53.03,52.83,52.88,204784.0,51.3467,51.4049,51.211,51.2595,204784.0
2023-04-11 14:00:00,52.88,52.88,52.56,52.59,51392.0,51.2595,51.2595,50.9493,50.9784,51392.0
2023-04-11 14:30:00,52.6,52.7,52.52,52.6,57215.0,50.9881,51.085,50.9105,50.9881,57215.0
2023-04-11 15:00:00,52.59,52.66,52.49,52.61,93628.0,50.9784,51.0462,50.8814,50.9978,93628.0
2023-04-11 15:30:00,52.61,52.74,52.32,52.38,302556.0,50.9978,51.1238,50.7167,50.7748,302556.0
2023-04-12 09:30:00,52.7,52.75,51.51,51.61,99852.0,51.085,51.1335,49.9315,50.0284,99852.0
2023-04-12 10:00:00,51.6,51.81,51.53,51.79,68843.0,50.0187,50.2223,49.9509,50.2029,68843.0
2023-04-12 10:30:00,51.8,51.96,51.54,51.55,152468.0,50.2126,50.3677,49.9606,49.9703,152468.0
2023-04-12 11:00:00,51.6,51.66,51.24,51.62,55279.0,50.0187,50.0769,49.6698,50.0381,55279.0
2023-04-12 11:30:00,51.62,51.73,51.57,51.7,42155.0,50.0381,50.1447,49.9896,50.1157,42155.0
2023-04-12 12:00:00,51.72,51.87,51.52,51.52,63446.0,50.135,50.2804,49.9412,49.9412,63446.0
2023-04-12 12:30:00,51.5,51.57,51.32,51.38,29781.0,49.9218,49.9896,49.7473,49.8055,29781.0
2023-04-12 13:00:00,51.39,51.71,51.33,51.68,31458.0,49.8152,50.1253,49.757,50.0963,31458.0
2023-04-12 13:30:00,51.69,51.72,51.58,51.68,33588.0,50.106,50.135,49.9993,50.0963,33588.0
2023-04-12 14:00:00,51.67,51.92,51.44,51.46,99006.0,50.0866,50.3289,49.8636,49.883,99006.0
2023-04-12 14:30:00,51.46,51.49,51.15,51.16,64128.0,49.883,49.9121,49.5825,49.5922,64128.0
2023-04-12 15:00:00,51.15,51.23,50.82,50.83,87858.0,49.5825,49.6601,49.2626,49.2723,87858.0
2023-04-12 15:30:00,50.83,50.91,50.56,50.78,274304.0,49.2723,49.3499,49.0106,49.2238,274304.0
2023-04-13 09:30:00,50.86,51.28,50.82,51.17,43724.0,49.3014,49.7085,49.2626,49.6019,43724.0
2023-04-13 10:00:00,51.19,51.51,51.16,51.44,72887.0,49.6213,49.9315,49.5922,49.8636,72887.0
2023-04-13 10:30:00,51.45,51.5,51.14,51.14,52692.0,49.8733,49.9218,49.5728,49.5728,52692.0
2023-04-13 11:00:00,51.14,51.26,51.05,51.26,43394.0,49.5728,49.6891,49.4856,49.6891,43394.0
2023-04-13 11:30:00,51.25,51.52,51.25,51.5,43527.0,49.6794,49.9412,49.6794,49.9218,43527.0
2023-04-13 12:00:00,51.5,51.52,51.4,51.49,33945.0,49.9218,49.9412,49.8248,49.9121,33945.0
2023-04-13 12:30:00,51.5,51.54,51.45,51.54,32598.0,49.9218,49.9606,49.8733,49.9606,32598.0
2023-04-13 13:00:00,51.54,51.81,51.47,51.8,44259.0,49.9606,50.2223,49.8927,50.2126,44259.0
2023-04-13 13:30:00,51.8,51.86,51.71,51.78,46622.0,50.2126,50.2708,50.1253,50.1932,46622.0
2023-04-13 14:00:00,51.78,51.86,51.71,51.84,39498.0,50.1932,50.2708,50.1253,50.2514,39498.0
2023-04-13 14:30:00,51.84,51.99,51.81,51.97,52035.0,50.2514,50.3968,50.2223,50.3774,52035.0
2023-04-13 15:00:00,51.97,51.99,51.79,51.84,67297.0,50.3774,50.3968,50.2029,50.2514,67297.0
2023-04-13 15:30:00,51.83,51.91,51.75,51.77,227168.0,50.2417,50.3192,50.1641,50.1835,227168.0
2023-04-14 09:30:00,51.46,51.46,51.03,51.4,54371.0,49.883,49.883,49.4662,49.8248,54371.0
2023-04-14 10:00:00,51.35,51.43,50.92,50.98,106288.0,49.7764,49.8539,49.3596,49.4177,106288.0
2023-04-14 10:30:00,50.99,51.0,50.79,50.8,28822.0,49.4274,49.4371,49.2335,49.2432,28822.0
2023-04-14 11:00:00,50.82,50.84,50.68,50.75,39864.0,49.2626,49.282,49.1269,49.1948,39864.0
2023-04-14 11:30:00,50.73,50.79,50.42,50.53,60577.0,49.1754,49.2335,48.8749,48.9815,60577.0
2023-04-14 12:00:00,50.53,50.53,50.35,50.36,59492.0,48.9815,48.9815,48.807,48.8167,59492.0
2023-04-14 12:30:00,50.36,50.37,50.07,50.07,46196.0,48.8167,48.8264,48.5356,48.5356,46196.0
2023-04-14 13:00:00,50.07,50.37,50.07,50.25,80636.0,48.5356,48.8264,48.5356,48.7101,80636.0
2023-04-14 13:30:00,50.24,50.24,50.01,50.09,58533.0,48.7004,48.7004,48.4774,48.555,58533.0
2023-04-14 14:00:00,50.09,50.24,50.03,50.14,116580.0,48.555,48.7004,48.4968,48.6035,116580.0
2023-04-14 14:30:00,50.14,50.19,49.99,50.03,78830.0,48.6035,48.6519,48.4581,48.4968,78830.0
2023-04-14 15:00:00,50.03,50.09,49.94,50.02,68717.0,48.4968,48.555,48.4096,48.4871,68717.0
2023-04-14 15:30:00,50.04,50.11,49.98,50.03,254297.0,48.5065,48.5744,48.4484,48.4968,254297.0
2023-04-17 09:30:00,50.25,50.5,50.0,50.15,96056.0,48.7101,48.9524,48.4678,48.6132,96056.0
2023-04-17 10:00:00,50.17,50.42,50.13,50.16,93397.0,48.6325,48.8749,48.5938,48.6228,93397.0
2023-04-17 10:30:00,50.16,50.19,49.7,49.98,144169.0,48.6228,48.6519,48.1769,48.4484,144169.0
2023-04-17 11:00:00,50.0,50.35,49.93,50.22,83887.0,48.4678,48.807,48.3999,48.681,83887.0
2023-04-17 11:30:00,50.2,50.3,50.03,50.2,59650.0,48.6616,48.7586,48.4968,48.6616,59650.0
2023-04-17 12:00:00,50.23,50.53,50.18,50.52,38887.0,48.6907,48.9815,48.6422,48.9718,38887.0
2023-04-17 12:30:00,50.53,50.7,50.5,50.56,40959.0,48.9815,49.1463,48.9524,49.0106,40959.0
2023-04-17 13:00:00,50.55,50.69,50.44,50.6,91874.0,49.0009,49.1366,48.8943,49.0494,91874.0
2023-04-17 13:30:00,50.59,50.66,50.43,50.44,46100.0,49.0397,49.1075,48.8846,48.8943,46100.0
2023-04-17 14:00:00,50.45,50.71,50.41,50.66,37463.0,48.904,49.156,48.8652,49.1075,37463.0
2023-04-17 14:30:00,50.71,51.0,50.7,50.98,57605.0,49.156,49.4371,49.1463,49.4177,57605.0
2023-04-17 15:00:00,50.98,51.18,50.98,51.15,64399.0,49.4177,49.6116,49.4177,49.5825,64399.0
2023-04-17 15:30:00,51.14,51.24,50.96,51.19,305445.0,49.5728,49.6698,49.3983,49.6213,305445.0
2023-04-18 09:30:00,51.15,51.72,50.75,50.83,139420.0,49.5825,50.135,49.1948,49.2723,139420.0
2023-04-18 10:00:00,50.81,51.14,50.76,51.0,61769.0,49.2529,49.5728,49.2045,49.4371,61769.0
2023-04-18 10:30:00,51.02,51.25,50.86,51.2,44395.0,49.4565,49.6794,49.3014,49.631,44395.0
2023-04-18 11:00:00,51.2,51.22,51.07,51.22,43552.0,49.631,49.6504,49.505,49.6504,43552.0
2023-04-18 11:30:00,51.22,51.46,51.19,51.26,107717.0,49.6504,49.883,49.6213,49.6891,107717.0
2023-04-18 12:00:00,51.26,51.34,51.11,51.34,47784.0,49.6891,49.7667,49.5437,49.7667,47784.0
2023-04-18 12:30:00,51.34,51.34,50.96,50.97,26082.0,49.7667,49.7667,49.3983,49.408,26082.0
2023-04-18 13:00:00,50.98,51.06,50.8,50.88,28053.0,49.4177,49.4953,49.2432,49.3208,28053.0
2023-04-18 13:30:00,50.87,51.38,50.84,51.3,147444.0,49.3111,49.8055,49.282,49.7279,147444.0
2023-04-18 14:00:00,51.32,51.67,51.31,51.66,57880.0,49.7473,50.0866,49.7376,50.0769,57880.0
2023-04-18 14:30:00,51.67,51.84,51.61,51.83,75092.0,50.0866,50.2514,50.0284,50.2417,75092.0
2023-04-18 15:00:00,51.84,51.91,51.76,51.87,64601.0,50.2514,50.3192,50.1738,50.2804,64601.0
2023-04-18 15:30:00,51.87,52.05,51.82,51.92,468269.0,50.2804,50.4549,50.232,50.3289,468269.0
2023-04-19 09:30:00,51.89,52.48,51.84,51.9,55357.0,50.2998,50.8718,50.2514,50.3095,55357.0
2023-04-19 10:00:00,51.93,52.09,51.72,52.06,40126.0,50.3386,50.4937,50.135,50.4646,40126.0
2023-04-19 10:30:00,52.05,52.05,51.84,51.94,34957.0,50.4549,50.4549,50.2514,50.3483,34957.0
2023-04-19 11:00:00,51.93,52.01,51.84,51.93,34271.0,50.3386,50.4162,50.2514,50.3386,34271.0
2023-04-19 11:30:00,51.94,52.03,51.89,51.99,23658.0,50.3483,50.4355,50.2998,50.3968,23658.0
2023-04-19 12:00:00,52.0,52.03,51.93,51.97,35370.0,50.4065,50.4355,50.3386,50.3774,35370.0
2023-04-19 12:30:00,51.96,52.0,51.92,51.98,20835.0,50.3677,50.4065,50.3289,50.3871,20835.0
2023-04-19 13:00:00,51.98,52.11,51.97,52.01,31561.0,50.3871,50.5131,50.3774,50.4162,31561.0
2023-04-19 13:30:00,52.02,52.05,51.9,52.05,24637.0,50.4258,50.4549,50.3095,50.4549,24637.0
2023-04-19 14:00:00,52.05,52.15,52.02,52.13,20335.0,50.4549,50.5519,50.4258,50.5325,20335.0
2023-04-19 14:30:00,52.13,52.15,52.06,52.11,18958.0,50.5325,50.5519,50.4646,50.5131,18958.0
2023-04-19 15:00:00,52.11,52.12,52.01,52.1,30979.0,50.5131,50.5228,50.4162,50.5034,30979.0
2023-04-19 15:30:00,52.1,52.22,51.94,52.21,233524.0,50.5034,50.6197,50.3483,50.61,233524.0
2023-04-20 09:30:00,51.64,51.79,51.35,51.35,53977.0,50.0575,50.2029,49.7764,49.7764,53977.0
2023-04-20 10:00:00,51.32,51.69,51.3,51.63,24437.0,49.7473,50.106,49.7279,50.0478,24437.0
2023-04-20 10:30:00,51.64,51.88,51.62,51.87,14942.0,50.0575,50.2901,50.0381,50.2804,14942.0
2023-04-20 11:00:00,51.86,51.94,51.69,51.84,27382.0,50.2708,50.3483,50.106,50.2514,27382.0
2023-04-20 11:30:00,51.8,51.89,51.76,51.81,23772.0,50.2126,50.2998,50.1738,50.2223,23772.0
2023-04-20 12:00:00,51.82,51.85,51.69,51.7,20577.0,50.232,50.2611,50.106,50.1157,20577.0
2023-04-20 12:30:00,51.7,51.86,51.7,51.83,15976.0,50.1157,50.2708,50.1157,50.2417,15976.0
2023-04-20 13:00:00,51.83,51.84,51.75,51.81,28178.0,50.2417,50.2514,50.1641,50.2223,28178.0
2023-04-20 13:30:00,51.81,51.88,51.79,51.81,14987.0,50.2223,50.2901,50.2029,50.2223,14987.0
2023-04-20 14:00:00,51.78,51.88,51.76,51.81,20318.0,50.1932,50.2901,50.1738,50.2223,20318.0
2023-04-20 14:30:00,51.82,51.83,51.62,51.65,28970.0,50.232,50.2417,50.0381,50.0672,28970.0
2023-04-20 15:00:00,51.65,51.67,51.38,51.39,71177.0,50.0672,50.0866,49.8055,49.8152,71177.0
2023-04-20 15:30:00,51.4,51.74,51.37,51.61,256313.0,49.8248,50.1544,49.7958,50.0284,256313.0
2023-04-21 09:30:00,51.85,51.85,51.49,51.55,47517.0,50.2611,50.2611,49.9121,49.9703,47517.0
2023-04-21 10:00:00,51.49,51.68,51.36,51.61,19789.0,49.9121,50.0963,49.7861,50.0284,19789.0
2023-04-21 10:30:00,51.63,51.68,51.26,51.5,29385.0,50.0478,50.0963,49.6891,49.9218,29385.0
2023-04-21 11:00:00,51.49,51.67,51.46,51.61,19454.0,49.9121,50.0866,49.883,50.0284,19454.0
2023-04-21 11:30:00,51.6,51.61,51.39,51.48,20883.0,50.0187,50.0284,49.8152,49.9024,20883.0
2023-04-21 12:00:00,51.48,51.67,51.47,51.64,29038.0,49.9024,50.0866,49.8927,50.0575,29038.0
2023-04-21 12:30:00,51.64,51.76,51.58,51.71,24448.0,50.0575,50.1738,49.9993,50.1253,24448.0
2023-04-21 13:00:00,51.72,51.78,51.63,51.64,16946.0,50.135,50.1932,50.0478,50.0575,16946.0
2023-04-21 13:30:00,51.64,51.86,51.64,51.86,24466.0,50.0575,50.2708,50.0575,50.2708,24466.0
2023-04-21 14:00:00,51.89,52.0,51.88,51.95,25491.0,50.2998,50.4065,50.2901,50.358,25491.0
2023-04-21 14:30:00,51.94,52.02,51.92,51.97,33004.0,50.3483,50.4258,50.3289,50.3774,33004.0
2023-04-21 15:00:00,51.95,51.97,51.78,51.81,30954.0,50.358,50.3774,50.1932,50.2223,30954.0
2023-04-21 15:30:00,51.81,52.14,51.8,52.08,165338.0,50.2223,50.5422,50.2126,50.484,165338.0
2023-04-24 09:30:00,52.49,52.62,52.26,52.38,161045.0,50.8814,51.0075,50.6585,50.7748,161045.0
2023-04-24 10:00:00,52.39,52.43,52.15,52.28,43670.0,50.7845,50.8233,50.5519,50.6779,43670.0
2023-04-24 10:30:00,52.3,52.39,52.05,52.08,29344.0,50.6973,50.7845,50.4549,50.484,29344.0
2023-04-24 11:00:00,52.08,52.09,51.85,52.01,22381.0,50.484,50.4937,50.2611,50.4162,22381.0
2023-04-24 11:30:00,51.98,52.13,51.97,52.08,24702.0,50.3871,50.5325,50.3774,50.484,24702.0
2023-04-24 12:00:00,52.1,52.13,51.99,52.06,25549.0,50.5034,50.5325,50.3968,50.4646,25549.0
2023-04-24 12:30:00,52.06,52.13,52.02,52.11,16499.0,50.4646,50.5325,50.4258,50.5131,16499.0
2023-04-24 13:00:00,52.1,52.12,51.99,52.05,12094.0,50.5034,50.5228,50.3968,50.4549,12094.0
2023-04-24 13:30:00,52.04,52.15,52.02,52.14,21245.0,50.4452,50.5519,50.4258,50.5422,21245.0
2023-04-24 14:00:00,52.15,52.17,52.02,52.04,23962.0,50.5519,50.5713,50.4258,50.4452,23962.0
2023-04-24 14:30:00,52.05,52.06,51.96,51.98,19358.0,50.4549,50.4646,50.3677,50.3871,19358.0
2023-04-24 15:00:00,51.99,52.08,51.98,52.05,30754.0,50.3968,50.484,50.3871,50.4549,30754.0
2023-04-24 15:30:00,52.05,52.3,52.05,52.28,152201.0,50.4549,50.6973,50.4549,50.6779,152201.0
2023-04-25 09:30:00,52.23,53.45,51.93,53.18,154278.0,50.6294,51.812,50.3386,51.5503,154278.0
2023-04-25 10:00:00,53.18,53.36,52.41,52.51,125845.0,51.5503,51.7248,50.8039,50.9008,125845.0
2023-04-25 10:30:00,52.51,52.6,52.34,52.51,48319.0,50.9008,50.9881,50.736,50.9008,48319.0
2023-04-25 11:00:00,52.55,52.56,52.36,52.47,48440.0,50.9396,50.9493,50.7554,50.8621,48440.0
2023-04-25 11:30:00,52.4,52.4,52.25,52.29,20453.0,50.7942,50.7942,50.6488,50.6876,20453.0
2023-04-25 12:00:00,52.28,52.32,52.16,52.23,30291.0,50.6779,50.7167,50.5616,50.6294,30291.0
2023-04-25 12:30:00,52.22,52.31,52.12,52.14,22784.0,50.6197,50.707,50.5228,50.5422,22784.0
2023-04-25 13:00:00,52.13,52.21,51.83,51.95,33041.0,50.5325,50.61,50.2417,50.358,33041.0
2023-04-25 13:30:00,51.94,52.0,51.89,51.92,25652.0,50.3483,50.4065,50.2998,50.3289,25652.0
2023-04-25 14:00:00,51.92,52.05,51.88,52.02,41776.0,50.3289,50.4549,50.2901,50.4258,41776.0
2023-04-25 14:30:00,52.01,52.05,51.91,51.98,43493.0,50.4162,50.4549,50.3192,50.3871,43493.0
2023-04-25 15:00:00,51.97,52.12,51.95,52.02,61385.0,50.3774,50.5228,50.358,50.4258,61385.0
2023-04-25 15:30:00,52.02,52.03,51.74,51.74,236283.0,50.4258,50.4355,50.1544,50.1544,236283.0
2023-04-26 09:30:00,51.44,51.7,51.17,51.33,55030.0,49.8636,50.1157,49.6019,49.757,55030.0
2023-04-26 10:00:00,51.3,51.52,51.15,51.26,29802.0,49.7279,49.9412,49.5825,49.6891,29802.0
2023-04-26 10:30:00,51.28,51.54,51.28,51.54,24809.0,49.7085,49.9606,49.7085,49.9606,24809.0
2023-04-26 11:00:00,51.52,51.74,51.51,51.57,21994.0,49.9412,50.1544,49.9315,49.9896,21994.0
2023-04-26 11:30:00,51.6,51.65,51.39,51.61,21258.0,50.0187,50.0672,49.8152,50.0284,21258.0
2023-04-26 12:00:00,51.65,51.68,51.51,51.54,28074.0,50.0672,50.0963,49.9315,49.9606,28074.0
2023-04-26 12:30:00,51.54,51.67,51.52,51.62,32306.0,49.9606,50.0866,49.9412,50.0381,32306.0
2023-04-26 13:00:00,51.65,51.74,51.57,51.6,22940.0,50.0672,50.1544,49.9896,50.0187,22940.0
2023-04-26 13:30:00,51.62,51.64,51.54,51.62,27227.0,50.0381,50.0575,49.9606,50.0381,27227.0
2023-04-26 14:00:00,51.62,51.65,51.3,51.45,27642.0,50.0381,50.0672,49.7279,49.8733,27642.0
2023-04-26 14:30:00,51.44,51.45,51.09,51.16,24486.0,49.8636,49.8733,49.5243,49.5922,24486.0
2023-04-26 15:00:00,51.14,51.28,51.12,51.26,35964.0,49.5728,49.7085,49.5534,49.6891,35964.0
2023-04-26 15:30:00,51.27,51.31,51.15,51.23,169584.0,49.6988,49.7376,49.5825,49.6601,169584.0
2023-04-27 09:30:00,51.68,51.9,51.47,51.69,77714.0,50.0963,50.3095,49.8927,50.106,77714.0
2023-04-27 10:00:00,51.72,52.26,51.71,52.05,58395.0,50.135,50.6585,50.1253,50.4549,58395.0
2023-04-27 10:30:00,52.08,52.1,51.63,51.64,48543.0,50.484,50.5034,50.0478,50.0575,48543.0
2023-04-27 11:00:00,51.64,51.77,51.41,51.72,35539.0,50.0575,50.1835,49.8345,50.135,35539.0
2023-04-27 11:30:00,51.74,51.94,51.63,51.92,26792.0,50.1544,50.3483,50.0478,50.3289,26792.0
2023-04-27 12:00:00,51.95,52.21,51.9,52.16,22789.0,50.358,50.61,50.3095,50.5616,22789.0
2023-04-27 12:30:00,52.18,52.25,51.98,52.25,15988.0,50.5809,50.6488,50.3871,50.6488,15988.0
2023-04-27 13:00:00,52.26,52.42,52.23,52.42,18160.0,50.6585,50.8136,50.6294,50.8136,18160.0
2023-04-27 13:30:00,52.42,52.52,52.34,52.37,38795.0,50.8136,50.9105,50.736,50.7651,38795.0
2023-04-27 14:00:00,52.32,52.56,52.2,52.56,20867.0,50.7167,50.9493,50.6003,50.9493,20867.0
2023-04-27 14:30:00,52.55,52.69,52.54,52.69,30908.0,50.9396,51.0753,50.9299,51.0753,30908.0
2023-04-27 15:00:00,52.69,52.71,52.5,52.53,47490.0,51.0753,51.0947,50.8911,50.9202,47490.0
2023-04-27 15:30:00,52.54,52.78,52.54,52.73,213140.0,50.9299,51.1626,50.9299,51.1141,213140.0
2023-04-28 09:30:00,52.85,53.15,52.76,52.91,57308.0,51.2304,51.5212,51.1432,51.2886,57308.0
2023-04-28 10:00:00,52.87,53.49,52.83,53.49,31757.0,51.2498,51.8508,51.211,51.8508,31757.0
2023-04-28 10:30:00,53.5,53.57,53.18,53.31,42172.0,51.8605,51.9284,51.5503,51.6763,42172.0
2023-04-28 11:00:00,53.29,53.46,53.09,53.41,21760.0,51.6569,51.8217,51.4631,51.7733,21760.0
2023-04-28 11:30:00,53.44,53.5,53.33,53.42,21829.0,51.8023,51.8605,51.6957,51.7829,21829.0
2023-04-28 12:00:00,53.43,53.5,53.35,53.5,21466.0,51.7926,51.8605,51.7151,51.8605,21466.0
2023-04-28 12:30:00,53.5,53.5,53.4,53.47,29682.0,51.8605,51.8605,51.7636,51.8314,29682.0
2023-04-28 13:00:00,53.44,53.44,53.26,53.31,21893.0,51.8023,51.8023,51.6279,51.6763,21893.0
2023-04-28 13:30:00,53.32,53.37,53.14,53.15,23481.0,51.686,51.7345,51.5115,51.5212,23481.0
2023-04-28 14:00:00,53.17,53.24,52.91,52.96,27114.0,51.5406,51.6085,51.2886,51.337,27114.0
2023-04-28 14:30:00,52.97,52.99,52.81,52.94,27924.0,51.3467,51.3661,51.1916,51.3177,27924.0
2023-04-28 15:00:00,52.95,53.06,52.92,52.92,31567.0,51.3273,51.434,51.2983,51.2983,31567.0
2023-04-28 15:30:00,52.92,53.19,52.87,53.18,188761.0,51.2983,51.56,51.2498,51.5503,188761.0
2023-05-01 09:30:00,53.18,53.75,53.18,53.5,38281.0,51.5503,52.1028,51.5503,51.8605,38281.0
2023-05-01 10:00:00,53.48,53.58,53.31,53.32,28283.0,51.8411,51.938,51.6763,51.686,28283.0
2023-05-01 10:30:00,53.33,53.71,53.33,53.62,42554.0,51.6957,52.0641,51.6957,51.9768,42554.0
2023-05-01 11:00:00,53.59,53.75,53.53,53.75,77573.0,51.9477,52.1028,51.8896,52.1028,77573.0
2023-05-01 11:30:00,53.73,53.82,53.68,53.82,38980.0,52.0834,52.1707,52.035,52.1707,38980.0
2023-05-01 12:00:00,53.82,53.9,53.79,53.85,34421.0,52.1707,52.2482,52.1416,52.1998,34421.0
2023-05-01 12:30:00,53.86,53.92,53.7,53.77,29883.0,52.2095,52.2676,52.0544,52.1222,29883.0
2023-05-01 13:00:00,53.75,53.79,53.58,53.61,33337.0,52.1028,52.1416,51.938,51.9671,33337.0
2023-05-01 13:30:00,53.58,53.64,53.53,53.56,30866.0,51.938,51.9962,51.8896,51.9187,30866.0
2023-05-01 14:00:00,53.57,53.63,53.54,53.62,36492.0,51.9284,51.9865,51.8993,51.9768,36492.0
2023-05-01 14:30:00,53.61,53.66,53.47,53.63,38241.0,51.9671,52.0156,51.8314,51.9865,38241.0
2023-05-01 15:00:00,53.64,53.66,53.56,53.66,50338.0,51.9962,52.0156,51.9187,52.0156,50338.0
2023-05-01 15:30:00,53.66,53.83,53.62,53.63,237798.0,52.0156,52.1804,51.9768,51.9865,237798.0
2023-05-02 09:30:00,53.34,53.4,52.37,52.87,68305.0,51.7054,51.7636,50.7651,51.2498,68305.0
2023-05-02 10:00:00,52.82,52.82,52.39,52.6,19232.0,51.2013,51.2013,50.7845,50.9881,19232.0
2023-05-02 10:30:00,52.59,52.59,52.24,52.24,29568.0,50.9784,50.9784,50.6391,50.6391,29568.0
2023-05-02 11:00:00,52.22,52.25,51.94,52.04,39695.0,50.6197,50.6488,50.3483,50.4452,39695.0
2023-05-02 11:30:00,52.05,52.33,51.91,52.18,40136.0,50.4549,50.7263,50.3192,50.5809,40136.0
2023-05-02 12:00:00,52.18,52.21,51.92,52.19,45031.0,50.5809,50.61,50.3289,50.5906,45031.0
2023-05-02 12:30:00,52.18,52.4,52.11,52.37,35498.0,50.5809,50.7942,50.5131,50.7651,35498.0
2023-05-02 13:00:00,52.39,52.54,52.3,52.46,37609.0,50.7845,50.9299,50.6973,50.8524,37609.0
2023-05-02 13:30:00,52.47,52.66,52.4,52.49,54404.0,50.8621,51.0462,50.7942,50.8814,54404.0
2023-05-02 14:00:00,52.45,52.48,52.04,52.17,40157.0,50.8427,50.8718,50.4452,50.5713,40157.0
2023-05-02 14:30:00,52.16,52.42,52.07,52.33,75642.0,50.5616,50.8136,50.4743,50.7263,75642.0
2023-05-02 15:00:00,52.35,52.46,52.26,52.43,65618.0,50.7457,50.8524,50.6585,50.8233,65618.0
2023-05-02 15:30:00,52.45,52.45,52.18,52.36,224100.0,50.8427,50.8427,50.5809,50.7554,224100.0
2023-05-03 09:30:00,52.73,53.0,52.38,52.8,59705.0,51.1141,51.3758,50.7748,51.1819,59705.0
2023-05-03 10:00:00,52.8,52.85,52.58,52.72,31599.0,51.1819,51.2304,50.9687,51.1044,31599.0
2023-05-03 10:30:00,52.74,52.79,52.34,52.48,37994.0,51.1238,51.1723,50.736,50.8718,37994.0
2023-05-03 11:00:00,52.48,52.55,52.28,52.5,38289.0,50.8718,50.9396,50.6779,50.8911,38289.0
2023-05-03 11:30:00,52.47,52.75,52.45,52.72,48248.0,50.8621,51.1335,50.8427,51.1044,48248.0
2023-05-03 12:00:00,52.71,52.91,52.56,52.91,60471.0,51.0947,51.2886,50.9493,51.2886,60471.0
2023-05-03 12:30:00,52.89,52.96,52.8,52.96,36505.0,51.2692,51.337,51.1819,51.337,36505.0
2023-05-03 13:00:00,52.95,53.17,52.9,53.14,50257.0,51.3273,51.5406,51.2789,51.5115,50257.0
2023-05-03 13:30:00,53.13,53.16,53.03,53.08,24022.0,51.5018,51.5309,51.4049,51.4534,24022.0
2023-05-03 14:00:00,53.05,53.22,52.84,53.08,41816.0,51.4243,51.5891,51.2207,51.4534,41816.0
2023-05-03 14:30:00,53.1,53.41,52.78,53.36,53578.0,51.4728,51.7733,51.1626,51.7248,53578.0
2023-05-03 15:00:00,53.33,53.37,52.55,52.61,95668.0,51.6957,51.7345,50.9396,50.9978,95668.0
2023-05-03 15:30:00,52.58,52.65,52.14,52.26,310122.0,50.9687,51.0365,50.5422,50.6585,310122.0
2023-05-04 09:30:00,56.96,59.91,56.4,58.21,637191.0,55.2145,58.0741,54.6716,56.4262,637191.0
2023-05-04 10:00:00,58.23,60.46,58.06,60.06,416691.0,56.4455,58.6072,56.2808,58.2195,416691.0
2023-05-04 10:30:00,60.05,61.13,59.54,60.15,301261.0,58.2098,59.2567,57.7154,58.3067,301261.0
2023-05-04 11:00:00,60.12,61.07,59.07,59.71,376676.0,58.2776,59.1985,57.2598,57.8802,376676.0
2023-05-04 11:30:00,59.66,59.82,58.53,58.56,220008.0,57.8317,57.9868,56.7364,56.7654,220008.0
2023-05-04 12:00:00,58.55,59.63,58.47,59.52,207402.0,56.7557,57.8026,56.6782,57.696,207402.0
2023-05-04 12:30:00,59.56,59.91,59.36,59.8,138755.0,57.7348,58.0741,57.5409,57.9674,138755.0
2023-05-04 13:00:00,59.8,60.53,59.44,60.32,154470.0,57.9674,58.6751,57.6185,58.4715,154470.0
2023-05-04 13:30:00,60.34,60.44,59.9,59.95,161724.0,58.4909,58.5878,58.0644,58.1128,161724.0
2023-05-04 14:00:00,59.95,59.95,59.45,59.72,122479.0,58.1128,58.1128,57.6282,57.8899,122479.0
2023-05-04 14:30:00,59.71,59.91,59.52,59.68,125108.0,57.8802,58.0741,57.696,57.8511,125108.0
2023-05-04 15:00:00,59.68,59.88,59.22,59.25,168143.0,57.8511,58.045,57.4052,57.4343,168143.0
2023-05-04 15:30:00,59.25,59.53,59.02,59.25,504139.0,57.4343,57.7057,57.2113,57.4343,504139.0
2023-05-05 09:30:00,59.47,59.5,57.67,57.75,227700.0,57.6475,57.6766,55.9027,55.9803,227700.0
2023-05-05 10:00:00,57.79,57.87,57.21,57.23,163039.0,56.019,56.0966,55.4568,55.4762,163039.0
2023-05-05 10:30:00,57.28,57.4,56.94,57.06,90323.0,55.5247,55.641,55.1951,55.3114,90323.0
2023-05-05 11:00:00,57.07,58.63,57.07,58.61,144838.0,55.3211,56.8333,55.3211,56.8139,144838.0
2023-05-05 11:30:00,58.61,58.71,58.0,58.35,139162.0,56.8139,56.9108,56.2226,56.5619,139162.0
2023-05-05 12:00:00,58.33,58.33,57.91,57.96,48780.0,56.5425,56.5425,56.1354,56.1838,48780.0
2023-05-05 12:30:00,57.95,58.13,57.85,58.11,49616.0,56.1741,56.3486,56.0772,56.3292,49616.0
2023-05-05 13:00:00,58.11,58.15,57.97,58.12,48772.0,56.3292,56.368,56.1935,56.3389,48772.0
2023-05-05 13:30:00,58.14,58.23,58.0,58.11,61204.0,56.3583,56.4455,56.2226,56.3292,61204.0
2023-05-05 14:00:00,58.11,58.17,57.62,57.83,82468.0,56.3292,56.3874,55.8542,56.0578,82468.0
2023-05-05 14:30:00,57.83,57.99,57.78,57.95,69086.0,56.0578,56.2129,56.0093,56.1741,69086.0
2023-05-05 15:00:00,57.96,58.46,57.86,58.34,99077.0,56.1838,56.6685,56.0869,56.5522,99077.0
2023-05-05 15:30:00,58.34,58.63,58.24,58.63,426893.0,56.5522,56.8333,56.4552,56.8333,426893.0
2023-05-08 09:30:00,58.43,58.47,57.48,57.61,124579.0,56.6394,56.6782,55.7185,55.8445,124579.0
2023-05-08 10:00:00,57.64,57.71,57.39,57.57,112622.0,55.8736,55.9415,55.6313,55.8058,112622.0
2023-05-08 10:30:00,57.57,57.61,57.1,57.18,104101.0,55.8058,55.8445,55.3502,55.4277,104101.0
2023-05-08 11:00:00,57.22,57.44,57.17,57.39,43081.0,55.4665,55.6798,55.418,55.6313,43081.0
2023-05-08 11:30:00,57.38,57.57,57.31,57.57,30934.0,55.6216,55.8058,55.5537,55.8058,30934.0
2023-05-08 12:00:00,57.54,57.54,56.97,56.97,49461.0,55.7767,55.7767,55.2242,55.2242,49461.0
2023-05-08 12:30:00,56.98,57.32,56.96,57.27,40057.0,55.2339,55.5634,55.2145,55.515,40057.0
2023-05-08 13:00:00,57.28,57.32,57.13,57.15,30342.0,55.5247,55.5634,55.3793,55.3986,30342.0
2023-05-08 13:30:00,57.16,57.33,57.05,57.15,47966.0,55.4083,55.5731,55.3017,55.3986,47966.0
2023-05-08 14:00:00,57.15,57.31,56.93,57.25,58344.0,55.3986,55.5537,55.1854,55.4956,58344.0
2023-05-08 14:30:00,57.25,57.31,57.15,57.23,58116.0,55.4956,55.5537,55.3986,55.4762,58116.0
2023-05-08 15:00:00,57.24,57.48,57.24,57.44,87534.0,55.4859,55.7185,55.4859,55.6798,87534.0
2023-05-08 15:30:00,57.43,57.72,57.42,57.71,272704.0,55.6701,55.9512,55.6604,55.9415,272704.0
2023-05-09 09:30:00,57.49,57.49,56.94,57.18,66238.0,55.7282,55.7282,55.1951,55.4277,66238.0
2023-05-09 10:00:00,57.19,57.21,56.89,57.15,54244.0,55.4374,55.4568,55.1466,55.3986,54244.0
2023-05-09 10:30:00,57.18,57.34,57.01,57.12,44220.0,55.4277,55.5828,55.2629,55.3696,44220.0
2023-05-09 11:00:00,57.12,57.27,57.06,57.13,47854.0,55.3696,55.515,55.3114,55.3793,47854.0
2023-05-09 11:30:00,57.14,57.42,57.13,57.37,59162.0,55.3889,55.6604,55.3793,55.6119,59162.0
2023-05-09 12:00:00,57.35,57.48,57.29,57.3,69126.0,55.5925,55.7185,55.5344,55.544,69126.0
2023-05-09 12:30:00,57.3,57.33,57.02,57.28,40200.0,55.544,55.5731,55.2726,55.5247,40200.0
2023-05-09 13:00:00,57.29,57.29,57.12,57.16,30484.0,55.5344,55.5344,55.3696,55.4083,30484.0
2023-05-09 13:30:00,57.17,57.24,57.03,57.19,37432.0,55.418,55.4859,55.2823,55.4374,37432.0
2023-05-09 14:00:00,57.19,57.24,57.08,57.15,59989.0,55.4374,55.4859,55.3308,55.3986,59989.0
2023-05-09 14:30:00,57.15,57.19,57.02,57.08,61597.0,55.3986,55.4374,55.2726,55.3308,61597.0
2023-05-09 15:00:00,57.1,57.16,56.99,57.0,52635.0,55.3502,55.4083,55.2435,55.2532,52635.0
2023-05-09 15:30:00,57.01,57.14,56.8,57.04,198457.0,55.2629,55.3889,55.0594,55.292,198457.0
2023-05-10 09:30:00,57.03,57.19,56.03,56.43,120330.0,55.2823,55.4374,54.313,54.7007,120330.0
2023-05-10 10:00:00,56.46,56.55,56.06,56.11,78502.0,54.7298,54.817,54.342,54.3905,78502.0
2023-05-10 10:30:00,56.15,56.31,55.95,56.07,53504.0,54.4293,54.5844,54.2354,54.3517,53504.0
2023-05-10 11:00:00,56.07,56.17,56.01,56.12,50032.0,54.3517,54.4487,54.2936,54.4002,50032.0
2023-05-10 11:30:00,56.14,56.24,56.05,56.15,52771.0,54.4196,54.5165,54.3324,54.4293,52771.0
2023-05-10 12:00:00,56.15,56.2,55.96,56.14,38485.0,54.4293,54.4778,54.2451,54.4196,38485.0
2023-05-10 12:30:00,56.15,56.27,56.02,56.08,34958.0,54.4293,54.5456,54.3033,54.3614,34958.0
2023-05-10 13:00:00,56.1,56.12,55.94,56.03,48287.0,54.3808,54.4002,54.2257,54.313,48287.0
2023-05-10 13:30:00,56.04,56.16,55.99,56.1,43571.0,54.3227,54.439,54.2742,54.3808,43571.0
2023-05-10 14:00:00,56.13,56.39,56.1,56.27,56142.0,54.4099,54.6619,54.3808,54.5456,56142.0
2023-05-10 14:30:00,56.28,56.49,56.28,56.46,46201.0,54.5553,54.7589,54.5553,54.7298,46201.0
2023-05-10 15:00:00,56.46,56.68,56.36,56.61,52851.0,54.7298,54.943,54.6329,54.8752,52851.0
2023-05-10 15:30:00,56.6,56.68,56.49,56.63,248965.0,54.8655,54.943,54.7589,54.8946,248965.0
2023-05-11 09:30:00,56.79,56.79,56.28,56.44,67448.0,55.0497,55.0497,54.5553,54.7104,67448.0
2023-05-11 10:00:00,56.45,56.71,56.43,56.6,76839.0,54.7201,54.9721,54.7007,54.8655,76839.0
2023-05-11 10:30:00,56.58,56.62,56.39,56.42,80659.0,54.8461,54.8849,54.6619,54.691,80659.0
2023-05-11 11:00:00,56.43,56.45,56.2,56.34,86122.0,54.7007,54.7201,54.4778,54.6135,86122.0
2023-05-11 11:30:00,56.35,56.53,56.3,56.43,105187.0,54.6232,54.7976,54.5747,54.7007,105187.0
2023-05-11 12:00:00,56.43,56.54,56.33,56.37,58122.0,54.7007,54.8073,54.6038,54.6425,58122.0
2023-05-11 12:30:00,56.39,56.52,56.38,56.51,35422.0,54.6619,54.7879,54.6522,54.7783,35422.0
2023-05-11 13:00:00,56.52,56.85,56.52,56.84,243698.0,54.7879,55.1078,54.7879,55.0981,243698.0
2023-05-11 13:30:00,56.83,56.87,56.45,56.57,154337.0,55.0884,55.1272,54.7201,54.8364,154337.0
2023-05-11 14:00:00,56.58,56.67,56.47,56.61,91560.0,54.8461,54.9334,54.7395,54.8752,91560.0
2023-05-11 14:30:00,56.62,56.86,56.6,56.75,90566.0,54.8849,55.1175,54.8655,55.0109,90566.0
2023-05-11 15:00:00,56.77,56.94,56.77,56.88,146649.0,55.0303,55.1951,55.0303,55.1369,146649.0
2023-05-11 15:30:00,56.87,57.2,56.84,57.08,363343.0,55.1272,55.4471,55.0981,55.3308,363343.0
2023-05-12 09:30:00,57.26,57.67,56.98,57.0,80143.0,55.5053,55.9027,55.2339,55.2532,80143.0
2023-05-12 10:00:00,56.88,56.9,56.57,56.61,69136.0,55.1369,55.1563,54.8364,54.8752,69136.0
2023-05-12 10:30:00,56.64,56.75,56.44,56.48,35163.0,54.9043,55.0109,54.7104,54.7492,35163.0
2023-05-12 11:00:00,56.48,56.54,56.29,56.34,29178.0,54.7492,54.8073,54.565,54.6135,29178.0
2023-05-12 11:30:00,56.33,56.45,56.22,56.41,40757.0,54.6038,54.7201,54.4971,54.6813,40757.0
2023-05-12 12:00:00,56.41,56.45,56.11,56.18,38478.0,54.6813,54.7201,54.3905,54.4584,38478.0
2023-05-12 12:30:00,56.17,56.24,55.9,56.1,67568.0,54.4487,54.5165,54.1869,54.3808,67568.0
2023-05-12 13:00:00,56.12,56.2,56.0,56.08,30042.0,54.4002,54.4778,54.2839,54.3614,30042.0
2023-05-12 13:30:00,56.07,56.13,55.46,55.5,138647.0,54.3517,54.4099,53.7604,53.7992,138647.0
2023-05-12 14:00:00,55.5,55.65,55.37,55.43,115872.0,53.7992,53.9446,53.6732,53.7314,115872.0
2023-05-12 14:30:00,55.44,55.68,55.29,55.62,133935.0,53.741,53.9737,53.5956,53.9155,133935.0
2023-05-12 15:00:00,55.62,55.82,55.57,55.79,70134.0,53.9155,54.1094,53.8671,54.0803,70134.0
2023-05-12 15:30:00,55.8,56.24,55.79,56.2,186983.0,54.09,54.5165,54.0803,54.4778,186983.0
2023-05-15 09:30:00,56.44,56.91,56.09,56.87,58211.0,54.7104,55.166,54.3711,55.1272,58211.0
2023-05-15 10:00:00,56.87,56.87,56.51,56.78,39486.0,55.1272,55.1272,54.7783,55.04,39486.0
2023-05-15 10:30:00,56.79,56.81,56.44,56.48,44002.0,55.0497,55.0691,54.7104,54.7492,44002.0
2023-05-15 11:00:00,56.48,56.5,56.07,56.07,48422.0,54.7492,54.7686,54.3517,54.3517,48422.0
2023-05-15 11:30:00,56.08,56.14,55.83,55.92,52141.0,54.3614,54.4196,54.1191,54.2063,52141.0
2023-05-15 12:00:00,55.91,56.13,55.89,56.1,26599.0,54.1966,54.4099,54.1773,54.3808,26599.0
2023-05-15 12:30:00,56.09,56.36,56.07,56.34,57518.0,54.3711,54.6329,54.3517,54.6135,57518.0
2023-05-15 13:00:00,56.35,56.64,56.33,56.58,49241.0,54.6232,54.9043,54.6038,54.8461,49241.0
2023-05-15 13:30:00,56.57,56.69,56.52,56.66,21228.0,54.8364,54.9527,54.7879,54.9237,21228.0
2023-05-15 14:00:00,56.66,56.78,56.61,56.63,31113.0,54.9237,55.04,54.8752,54.8946,31113.0
2023-05-15 14:30:00,56.64,56.77,56.56,56.6,33456.0,54.9043,55.0303,54.8267,54.8655,33456.0
2023-05-15 15:00:00,56.61,56.65,56.39,56.49,34299.0,54.8752,54.914,54.6619,54.7589,34299.0
2023-05-15 15:30:00,56.48,56.58,56.39,56.58,130012.0,54.7492,54.8461,54.6619,54.8461,130012.0
2023-05-16 09:30:00,56.11,56.28,55.73,55.76,41839.0,54.3905,54.5553,54.0222,54.0512,41839.0
2023-05-16 10:00:00,55.77,55.93,55.69,55.93,78027.0,54.0609,54.216,53.9834,54.216,78027.0
2023-05-16 10:30:00,55.93,56.03,55.81,55.92,46340.0,54.216,54.313,54.0997,54.2063,46340.0
2023-05-16 11:00:00,55.93,56.03,55.78,55.96,50240.0,54.216,54.313,54.0706,54.2451,50240.0
2023-05-16 11:30:00,55.97,55.99,55.77,55.91,41929.0,54.2548,54.2742,54.0609,54.1966,41929.0
2023-05-16 12:00:00,55.91,55.92,55.75,55.86,39088.0,54.1966,54.2063,54.0415,54.1482,39088.0
2023-05-16 12:30:00,55.88,55.93,55.81,55.89,48813.0,54.1676,54.216,54.0997,54.1773,48813.0
2023-05-16 13:00:00,55.9,55.93,55.79,55.83,45972.0,54.1869,54.216,54.0803,54.1191,45972.0
2023-05-16 13:30:00,55.84,55.86,55.78,55.83,43808.0,54.1288,54.1482,54.0706,54.1191,43808.0
2023-05-16 14:00:00,55.83,55.87,55.63,55.85,68894.0,54.1191,54.1579,53.9252,54.1385,68894.0
2023-05-16 14:30:00,55.86,56.0,55.81,55.95,101486.0,54.1482,54.2839,54.0997,54.2354,101486.0
2023-05-16 15:00:00,55.95,56.01,55.86,55.87,59505.0,54.2354,54.2936,54.1482,54.1579,59505.0
2023-05-16 15:30:00,55.86,55.9,55.57,55.75,309575.0,54.1482,54.1869,53.8671,54.0415,309575.0
2023-05-17 09:30:00,55.8,56.04,55.42,55.61,58844.0,54.09,54.3227,53.7217,53.9058,58844.0
2023-05-17 10:00:00,55.63,55.69,55.33,55.43,24000.0,53.9252,53.9834,53.6344,53.7314,24000.0
2023-05-17 10:30:00,55.42,55.46,55.1,55.23,37419.0,53.7217,53.7604,53.4115,53.5375,37419.0
2023-05-17 11:00:00,55.22,55.24,54.99,55.17,37859.0,53.5278,53.5472,53.3048,53.4793,37859.0
2023-05-17 11:30:00,55.13,55.22,55.0,55.19,27749.0,53.4405,53.5278,53.3145,53.4987,27749.0
2023-05-17 12:00:00,55.18,55.21,55.02,55.05,25866.0,53.489,53.5181,53.3339,53.363,25866.0
2023-05-17 12:30:00,55.05,55.39,55.04,55.38,41348.0,53.363,53.6926,53.3533,53.6829,41348.0
2023-05-17 13:00:00,55.38,55.42,55.23,55.25,36687.0,53.6829,53.7217,53.5375,53.5569,36687.0
2023-05-17 13:30:00,55.26,55.34,55.15,55.22,64470.0,53.5666,53.6441,53.4599,53.5278,64470.0
2023-05-17 14:00:00,55.23,55.23,55.12,55.14,31031.0,53.5375,53.5375,53.4309,53.4502,31031.0
2023-05-17 14:30:00,55.15,55.15,55.05,55.07,58193.0,53.4599,53.4599,53.363,53.3824,58193.0
2023-05-17 15:00:00,55.07,55.23,55.06,55.08,85147.0,53.3824,53.5375,53.3727,53.3921,85147.0
2023-05-17 15:30:00,55.08,55.48,55.05,55.39,166658.0,53.3921,53.7798,53.363,53.6926,166658.0
2023-05-18 09:30:00,55.17,55.29,54.87,54.99,33440.0,53.4793,53.5956,53.1885,53.3048,33440.0
2023-05-18 10:00:00,54.98,55.16,54.86,55.06,25907.0,53.2951,53.4696,53.1788,53.3727,25907.0
2023-05-18 10:30:00,55.07,55.26,55.07,55.24,22527.0,53.3824,53.5666,53.3824,53.5472,22527.0
2023-05-18 11:00:00,55.24,55.29,55.02,55.08,31288.0,53.5472,53.5956,53.3339,53.3921,31288.0
2023-05-18 11:30:00,55.1,55.16,54.89,54.91,37487.0,53.4115,53.4696,53.2079,53.2273,37487.0
2023-05-18 12:00:00,54.88,54.88,54.45,54.46,30248.0,53.1982,53.1982,52.7814,52.7911,30248.0
2023-05-18 12:30:00,54.46,54.62,54.4,54.4,32270.0,52.7911,52.9462,52.7329,52.7329,32270.0
2023-05-18 13:00:00,54.45,54.53,54.33,54.33,24158.0,52.7814,52.8589,52.6651,52.6651,24158.0
2023-05-18 13:30:00,54.3,54.4,54.28,54.33,27698.0,52.636,52.7329,52.6166,52.6651,27698.0
2023-05-18 14:00:00,54.33,54.57,54.3,54.51,24510.0,52.6651,52.8977,52.636,52.8395,24510.0
2023-05-18 14:30:00,54.56,54.73,54.56,54.7,30672.0,52.888,53.0528,52.888,53.0237,30672.0
2023-05-18 15:00:00,54.71,54.81,54.64,54.76,39571.0,53.0334,53.1304,52.9656,53.0819,39571.0
2023-05-18 15:30:00,54.78,55.16,54.78,55.06,154246.0,53.1013,53.4696,53.1013,53.3727,154246.0
2023-05-19 09:30:00,55.42,55.67,55.16,55.29,90656.0,53.7217,53.964,53.4696,53.5956,90656.0
2023-05-19 10:00:00,55.28,55.38,55.03,55.09,37625.0,53.5859,53.6829,53.3436,53.4018,37625.0
2023-05-19 10:30:00,55.1,55.19,54.99,55.15,42065.0,53.4115,53.4987,53.3048,53.4599,42065.0
2023-05-19 11:00:00,55.13,55.18,54.7,54.7,23597.0,53.4405,53.489,53.0237,53.0237,23597.0
2023-05-19 11:30:00,54.66,54.66,54.4,54.48,18802.0,52.9849,52.9849,52.7329,52.8105,18802.0
2023-05-19 12:00:00,54.44,54.46,54.28,54.29,20114.0,52.7717,52.7911,52.6166,52.6263,20114.0
2023-05-19 12:30:00,54.27,54.43,54.16,54.33,16576.0,52.6069,52.762,52.5003,52.6651,16576.0
2023-05-19 13:00:00,54.35,54.53,54.34,54.47,22526.0,52.6844,52.8589,52.6748,52.8008,22526.0
2023-05-19 13:30:00,54.52,54.61,54.48,54.56,16092.0,52.8492,52.9365,52.8105,52.888,16092.0
2023-05-19 14:00:00,54.56,54.58,54.43,54.48,18430.0,52.888,52.9074,52.762,52.8105,18430.0
2023-05-19 14:30:00,54.48,54.66,54.45,54.63,17587.0,52.8105,52.9849,52.7814,52.9559,17587.0
2023-05-19 15:00:00,54.61,54.67,54.55,54.55,28737.0,52.9365,52.9946,52.8783,52.8783,28737.0
2023-05-19 15:30:00,54.55,54.82,54.5,54.6,200233.0,52.8783,53.14,52.8299,52.9268,200233.0
2023-05-22 09:30:00,54.2,54.25,53.86,53.94,58175.0,52.539,52.5875,52.2095,52.287,58175.0
2023-05-22 10:00:00,53.95,54.27,53.77,54.24,28424.0,52.2967,52.6069,52.1222,52.5778,28424.0
2023-05-22 10:30:00,54.25,54.26,53.96,54.05,16589.0,52.5875,52.5972,52.3064,52.3936,16589.0
2023-05-22 11:00:00,54.06,54.35,54.03,54.3,26163.0,52.4033,52.6844,52.3743,52.636,26163.0
2023-05-22 11:30:00,54.3,54.5,54.29,54.43,33564.0,52.636,52.8299,52.6263,52.762,33564.0
2023-05-22 12:00:00,54.42,54.51,54.38,54.38,32469.0,52.7523,52.8395,52.7135,52.7135,32469.0
2023-05-22 12:30:00,54.38,54.5,54.37,54.45,23301.0,52.7135,52.8299,52.7038,52.7814,23301.0
2023-05-22 13:00:00,54.45,54.51,54.35,54.41,32694.0,52.7814,52.8395,52.6844,52.7426,32694.0
2023-05-22 13:30:00,54.41,54.47,54.37,54.38,24010.0,52.7426,52.8008,52.7038,52.7135,24010.0
2023-05-22 14:00:00,54.38,54.51,54.38,54.51,27800.0,52.7135,52.8395,52.7135,52.8395,27800.0
2023-05-22 14:30:00,54.5,54.62,54.41,54.53,30997.0,52.8299,52.9462,52.7426,52.8589,30997.0
2023-05-22 15:00:00,54.53,54.67,54.51,54.58,37445.0,52.8589,52.9946,52.8395,52.9074,37445.0
2023-05-22 15:30:00,54.57,54.64,54.23,54.24,147440.0,52.8977,52.9656,52.5681,52.5778,147440.0
2023-05-23 09:30:00,54.07,54.42,53.96,54.36,58794.0,52.413,52.7523,52.3064,52.6941,58794.0
2023-05-23 10:00:00,54.4,54.74,54.3,54.67,29386.0,52.7329,53.0625,52.636,52.9946,29386.0
2023-05-23 10:30:00,54.68,55.02,54.62,54.99,73513.0,53.0043,53.3339,52.9462,53.3048,73513.0
2023-05-23 11:00:00,54.98,55.05,54.89,55.02,58434.0,53.2951,53.363,53.2079,53.3339,58434.0
2023-05-23 11:30:00,55.01,55.25,54.96,55.12,49084.0,53.3242,53.5569,53.2758,53.4309,49084.0
2023-05-23 12:00:00,55.14,55.19,54.75,54.78,30026.0,53.4502,53.4987,53.0722,53.1013,30026.0
2023-05-23 12:30:00,54.78,54.81,54.63,54.73,35369.0,53.1013,53.1304,52.9559,53.0528,35369.0
2023-05-23 13:00:00,54.73,54.91,54.65,54.79,36569.0,53.0528,53.2273,52.9753,53.111,36569.0
2023-05-23 13:30:00,54.77,54.92,54.7,54.87,35979.0,53.0916,53.237,53.0237,53.1885,35979.0
2023-05-23 14:00:00,54.88,54.99,54.66,54.77,62618.0,53.1982,53.3048,52.9849,53.0916,62618.0
2023-05-23 14:30:00,54.77,54.9,54.73,54.8,54214.0,53.0916,53.2176,53.0528,53.1207,54214.0
2023-05-23 15:00:00,54.8,54.86,54.71,54.83,51550.0,53.1207,53.1788,53.0334,53.1497,51550.0
2023-05-23 15:30:00,54.83,54.9,54.71,54.77,252006.0,53.1497,53.2176,53.0334,53.0916,252006.0
2023-05-24 09:30:00,54.38,54.75,53.8,53.8,44770.0,52.7135,53.0722,52.1513,52.1513,44770.0
2023-05-24 10:00:00,53.8,53.89,53.71,53.87,54120.0,52.1513,52.2385,52.0641,52.2192,54120.0
2023-05-24 10:30:00,53.88,54.24,53.88,54.07,32173.0,52.2289,52.5778,52.2289,52.413,32173.0
2023-05-24 11:00:00,54.08,54.26,53.84,54.14,37209.0,52.4227,52.5972,52.1901,52.4809,37209.0
2023-05-24 11:30:00,54.13,54.14,53.95,54.0,29493.0,52.4712,52.4809,52.2967,52.3452,29493.0
2023-05-24 12:00:00,54.01,54.08,53.91,53.98,46519.0,52.3549,52.4227,52.2579,52.3258,46519.0
2023-05-24 12:30:00,53.99,54.12,53.97,53.97,13931.0,52.3355,52.4615,52.3161,52.3161,13931.0
2023-05-24 13:00:00,53.97,54.11,53.88,54.01,24487.0,52.3161,52.4518,52.2289,52.3549,24487.0
2023-05-24 13:30:00,54.0,54.18,54.0,54.16,100529.0,52.3452,52.5197,52.3452,52.5003,100529.0
2023-05-24 14:00:00,54.17,54.21,53.72,53.73,50432.0,52.51,52.5487,52.0738,52.0834,50432.0
2023-05-24 14:30:00,53.72,53.92,53.71,53.76,24830.0,52.0738,52.2676,52.0641,52.1125,24830.0
2023-05-24 15:00:00,53.78,53.96,53.7,53.86,34834.0,52.1319,52.3064,52.0544,52.2095,34834.0
2023-05-24 15:30:00,53.88,54.0,53.6,53.69,126538.0,52.2289,52.3452,51.9574,52.0447,126538.0
2023-05-25 09:30:00,53.48,53.48,52.84,52.97,49486.0,51.8411,51.8411,51.2207,51.3467,49486.0
2023-05-25 10:00:00,53.05,53.08,52.55,52.95,37577.0,51.4243,51.4534,50.9396,51.3273,37577.0
2023-05-25 10:30:00,52.91,53.16,52.78,53.0,101379.0,51.2886,51.5309,51.1626,51.3758,101379.0
2023-05-25 11:00:00,53.02,53.36,52.99,53.16,168444.0,51.3952,51.7248,51.3661,51.5309,168444.0
2023-05-25 11:30:00,53.14,53.35,53.0,53.35,72762.0,51.5115,51.7151,51.3758,51.7151,72762.0
2023-05-25 12:00:00,53.37,53.51,53.21,53.32,66891.0,51.7345,51.8702,51.5794,51.686,66891.0
2023-05-25 12:30:00,53.33,53.42,53.25,53.29,49465.0,51.6957,51.7829,51.6182,51.6569,49465.0
2023-05-25 13:00:00,53.29,53.52,53.17,53.42,45226.0,51.6569,51.8799,51.5406,51.7829,45226.0
2023-05-25 13:30:00,53.44,53.5,53.11,53.13,22879.0,51.8023,51.8605,51.4824,51.5018,22879.0
2023-05-25 14:00:00,53.14,53.29,53.14,53.19,30081.0,51.5115,51.6569,51.5115,51.56,30081.0
2023-05-25 14:30:00,53.19,53.33,53.01,53.33,40911.0,51.56,51.6957,51.3855,51.6957,40911.0
2023-05-25 15:00:00,53.34,53.54,53.32,53.47,54477.0,51.7054,51.8993,51.686,51.8314,54477.0
2023-05-25 15:30:00,53.46,53.57,53.23,53.3,191176.0,51.8217,51.9284,51.5988,51.6666,191176.0
2023-05-26 09:30:00,53.35,53.66,53.14,53.43,50500.0,51.7151,52.0156,51.5115,51.7926,50500.0
2023-05-26 10:00:00,53.45,53.79,53.31,53.68,53273.0,51.812,52.1416,51.6763,52.035,53273.0
2023-05-26 10:30:00,53.72,53.87,53.46,53.47,101177.0,52.0738,52.2192,51.8217,51.8314,101177.0
2023-05-26 11:00:00,53.48,53.58,53.22,53.25,29933.0,51.8411,51.938,51.5891,51.6182,29933.0
2023-05-26 11:30:00,53.27,53.41,53.22,53.31,25550.0,51.6375,51.7733,51.5891,51.6763,25550.0
2023-05-26 12:00:00,53.32,53.66,53.31,53.6,25065.0,51.686,52.0156,51.6763,51.9574,25065.0
2023-05-26 12:30:00,53.62,53.75,53.58,53.6,22298.0,51.9768,52.1028,51.938,51.9574,22298.0
2023-05-26 13:00:00,53.62,53.66,53.53,53.55,16616.0,51.9768,52.0156,51.8896,51.909,16616.0
2023-05-26 13:30:00,53.54,53.62,53.43,53.48,24727.0,51.8993,51.9768,51.7926,51.8411,24727.0
2023-05-26 14:00:00,53.5,53.54,53.39,53.46,20407.0,51.8605,51.8993,51.7539,51.8217,20407.0
2023-05-26 14:30:00,53.45,53.68,53.43,53.54,27750.0,51.812,52.035,51.7926,51.8993,27750.0
2023-05-26 15:00:00,53.54,53.74,53.54,53.65,29349.0,51.8993,52.0931,51.8993,52.0059,29349.0
2023-05-26 15:30:00,53.65,53.84,53.62,53.81,117369.0,52.0059,52.1901,51.9768,52.161,117369.0
2023-05-30 09:30:00,53.93,54.06,53.27,53.55,60835.0,52.2773,52.4033,51.6375,51.909,60835.0
2023-05-30 10:00:00,53.6,53.6,52.8,52.84,43628.0,51.9574,51.9574,51.1819,51.2207,43628.0
2023-05-30 10:30:00,52.84,52.95,52.66,52.73,56588.0,51.2207,51.3273,51.0462,51.1141,56588.0
2023-05-30 11:00:00,52.69,52.76,52.38,52.46,104788.0,51.0753,51.1432,50.7748,50.8524,104788.0
2023-05-30 11:30:00,52.48,52.62,52.36,52.45,76710.0,50.8718,51.0075,50.7554,50.8427,76710.0
2023-05-30 12:00:00,52.44,52.48,52.2,52.27,108555.0,50.833,50.8718,50.6003,50.6682,108555.0
2023-05-30 12:30:00,52.27,52.45,52.25,52.35,73316.0,50.6682,50.8427,50.6488,50.7457,73316.0
2023-05-30 13:00:00,52.36,52.47,52.31,52.38,35360.0,50.7554,50.8621,50.707,50.7748,35360.0
2023-05-30 13:30:00,52.35,52.35,51.91,51.97,176407.0,50.7457,50.7457,50.3192,50.3774,176407.0
2023-05-30 14:00:00,51.99,52.04,51.71,51.96,100950.0,50.3968,50.4452,50.1253,50.3677,100950.0
2023-05-30 14:30:00,51.95,52.18,51.89,51.89,124464.0,50.358,50.5809,50.2998,50.2998,124464.0
2023-05-30 15:00:00,51.89,52.03,51.82,52.0,129244.0,50.2998,50.4355,50.232,50.4065,129244.0
2023-05-30 15:30:00,52.0,52.1,51.79,52.01,297873.0,50.4065,50.5034,50.2029,50.4162,297873.0
2023-05-31 09:30:00,51.7,51.98,51.15,51.22,46347.0,50.3116,50.5841,49.7763,49.8445,46347.0
2023-05-31 10:00:00,51.2,51.34,50.99,51.33,48905.0,49.825,49.9612,49.6206,49.9515,48905.0
2023-05-31 10:30:00,51.29,51.38,51.07,51.24,41634.0,49.9126,50.0002,49.6985,49.8639,41634.0
2023-05-31 11:00:00,51.23,51.3,51.12,51.16,73467.0,49.8542,49.9223,49.7471,49.7861,73467.0
2023-05-31 11:30:00,51.18,51.53,51.17,51.29,57121.0,49.8055,50.1461,49.7958,49.9126,57121.0
2023-05-31 12:00:00,51.3,51.35,51.13,51.22,60321.0,49.9223,49.971,49.7569,49.8445,60321.0
2023-05-31 12:30:00,51.23,51.46,51.19,51.34,54371.0,49.8542,50.078,49.8153,49.9612,54371.0
2023-05-31 13:00:00,51.34,51.49,51.29,51.48,69762.0,49.9612,50.1072,49.9126,50.0975,69762.0
2023-05-31 13:30:00,51.48,51.57,51.39,51.52,44004.0,50.0975,50.1851,50.0099,50.1364,44004.0
2023-05-31 14:00:00,51.55,51.59,51.44,51.59,58143.0,50.1656,50.2045,50.0586,50.2045,58143.0
2023-05-31 14:30:00,51.58,51.58,51.36,51.49,92175.0,50.1948,50.1948,49.9807,50.1072,92175.0
2023-05-31 15:00:00,51.47,51.53,51.33,51.53,84280.0,50.0878,50.1461,49.9515,50.1461,84280.0
2023-05-31 15:30:00,51.53,51.6,51.04,51.14,593392.0,50.1461,50.2143,49.6693,49.7666,593392.0
2023-06-01 09:30:00,51.2,51.29,50.82,51.12,52747.0,49.825,49.9126,49.4552,49.7471,52747.0
2023-06-01 10:00:00,51.16,51.64,51.15,51.53,45598.0,49.7861,50.2532,49.7763,50.1461,45598.0
2023-06-01 10:30:00,51.53,51.88,51.48,51.66,57286.0,50.1461,50.4867,50.0975,50.2726,57286.0
2023-06-01 11:00:00,51.65,51.75,51.34,51.51,81102.0,50.2629,50.3602,49.9612,50.1267,81102.0
2023-06-01 11:30:00,51.53,51.73,51.5,51.64,41007.0,50.1461,50.3408,50.1169,50.2532,41007.0
2023-06-01 12:00:00,51.63,51.63,51.47,51.62,35606.0,50.2435,50.2435,50.0878,50.2337,35606.0
2023-06-01 12:30:00,51.63,51.63,51.4,51.5,99722.0,50.2435,50.2435,50.0196,50.1169,99722.0
2023-06-01 13:00:00,51.53,51.68,51.45,51.58,40019.0,50.1461,50.2921,50.0683,50.1948,40019.0
2023-06-01 13:30:00,51.58,51.7,51.57,51.67,51077.0,50.1948,50.3116,50.1851,50.2824,51077.0
2023-06-01 14:00:00,51.67,51.82,51.65,51.75,68876.0,50.2824,50.4284,50.2629,50.3602,68876.0
2023-06-01 14:30:00,51.75,51.77,51.67,51.76,63216.0,50.3602,50.3797,50.2824,50.37,63216.0
2023-06-01 15:00:00,51.77,51.84,51.67,51.74,77893.0,50.3797,50.4478,50.2824,50.3505,77893.0
2023-06-01 15:30:00,51.75,51.8,51.54,51.66,249927.0,50.3602,50.4089,50.1559,50.2726,249927.0
2023-06-02 09:30:00,52.51,53.31,52.32,53.23,119188.0,51.0998,51.8783,50.9149,51.8005,119188.0
2023-06-02 10:00:00,53.28,53.55,53.25,53.44,117833.0,51.8491,52.1119,51.8199,52.0048,117833.0
2023-06-02 10:30:00,53.44,53.54,53.4,53.49,122336.0,52.0048,52.1022,51.9659,52.0535,122336.0
2023-06-02 11:00:00,53.5,53.77,53.49,53.67,145607.0,52.0632,52.326,52.0535,52.2287,145607.0
2023-06-02 11:30:00,53.7,53.73,53.39,53.53,58708.0,52.2579,52.2871,51.9562,52.0924,58708.0
2023-06-02 12:00:00,53.54,53.75,53.51,53.72,59399.0,52.1022,52.3065,52.073,52.2773,59399.0
2023-06-02 12:30:00,53.72,53.77,53.61,53.7,38539.0,52.2773,52.326,52.1703,52.2579,38539.0
2023-06-02 13:00:00,53.72,53.99,53.67,53.99,50016.0,52.2773,52.5401,52.2287,52.5401,50016.0
2023-06-02 13:30:00,53.99,54.11,53.9,54.04,75705.0,52.5401,52.6569,52.4525,52.5887,75705.0
2023-06-02 14:00:00,54.04,54.09,53.94,54.06,58471.0,52.5887,52.6374,52.4914,52.6082,58471.0
2023-06-02 14:30:00,54.05,54.11,53.96,53.98,70285.0,52.5985,52.6569,52.5109,52.5303,70285.0
2023-06-02 15:00:00,53.98,54.33,53.98,54.25,141094.0,52.5303,52.8709,52.5303,52.7931,141094.0
2023-06-02 15:30:00,54.25,54.49,54.2,54.41,386243.0,52.7931,53.0266,52.7444,52.9488,386243.0
2023-06-05 09:30:00,54.7,55.0,53.73,54.42,73324.0,53.231,53.523,52.2871,52.9585,73324.0
2023-06-05 10:00:00,54.43,54.75,54.21,54.23,94381.0,52.9683,53.2797,52.7542,52.7736,94381.0
2023-06-05 10:30:00,54.26,54.61,54.25,54.31,78016.0,52.8028,53.1434,52.7931,52.8515,78016.0
2023-06-05 11:00:00,54.31,54.85,54.3,54.8,78249.0,52.8515,53.377,52.8417,53.3283,78249.0
2023-06-05 11:30:00,54.8,54.8,54.33,54.61,86526.0,53.3283,53.3283,52.8709,53.1434,86526.0
2023-06-05 12:00:00,54.62,54.74,54.57,54.74,51316.0,53.1532,53.2699,53.1045,53.2699,51316.0
2023-06-05 12:30:00,54.75,54.84,54.61,54.78,50977.0,53.2797,53.3672,53.1434,53.3089,50977.0
2023-06-05 13:00:00,54.79,54.88,54.57,54.6,59077.0,53.3186,53.4062,53.1045,53.1337,59077.0
2023-06-05 13:30:00,54.6,54.84,54.53,54.81,64102.0,53.1337,53.3672,53.0656,53.3381,64102.0
2023-06-05 14:00:00,54.82,54.82,54.31,54.36,64718.0,53.3478,53.3478,52.8515,52.9001,64718.0
2023-06-05 14:30:00,54.37,54.41,53.96,54.02,72462.0,52.9099,52.9488,52.5109,52.5693,72462.0
2023-06-05 15:00:00,54.01,54.03,53.86,53.91,98342.0,52.5595,52.579,52.4136,52.4622,98342.0
2023-06-05 15:30:00,53.91,54.18,53.81,54.13,208217.0,52.4622,52.725,52.3649,52.6763,208217.0
2023-06-06 09:30:00,53.81,54.92,53.68,54.89,60868.0,52.3649,53.4451,52.2384,53.4159,60868.0
2023-06-06 10:00:00,54.89,55.4,54.89,55.01,49459.0,53.4159,53.9122,53.4159,53.5327,49459.0
2023-06-06 10:30:00,55.05,55.16,54.83,55.02,28856.0,53.5716,53.6787,53.3575,53.5424,28856.0
2023-06-06 11:00:00,55.03,55.03,54.69,54.8,27187.0,53.5521,53.5521,53.2213,53.3283,27187.0
2023-06-06 11:30:00,54.8,54.84,54.67,54.72,21629.0,53.3283,53.3672,53.2018,53.2505,21629.0
2023-06-06 12:00:00,54.73,54.76,54.56,54.57,18914.0,53.2602,53.2894,53.0948,53.1045,18914.0
2023-06-06 12:30:00,54.56,54.6,54.44,54.5,30690.0,53.0948,53.1337,52.978,53.0364,30690.0
2023-06-06 13:00:00,54.48,54.48,54.11,54.15,25552.0,53.0169,53.0169,52.6569,52.6958,25552.0
2023-06-06 13:30:00,54.14,54.26,54.09,54.14,30808.0,52.686,52.8028,52.6374,52.686,30808.0
2023-06-06 14:00:00,54.1,54.36,54.03,54.31,65728.0,52.6471,52.9001,52.579,52.8515,65728.0
2023-06-06 14:30:00,54.31,54.39,54.26,54.36,41714.0,52.8515,52.9293,52.8028,52.9001,41714.0
2023-06-06 15:00:00,54.38,54.67,54.35,54.64,41703.0,52.9196,53.2018,52.8904,53.1726,41703.0
2023-06-06 15:30:00,54.64,54.79,54.59,54.64,201589.0,53.1726,53.3186,53.124,53.1726,201589.0
2023-06-07 09:30:00,54.66,55.23,54.52,55.22,61286.0,53.1921,53.7468,53.0558,53.737,61286.0
2023-06-07 10:00:00,55.21,55.24,54.9,54.94,42366.0,53.7273,53.7565,53.4256,53.4646,42366.0
2023-06-07 10:30:00,54.92,55.0,54.17,54.36,73038.0,53.4451,53.523,52.7152,52.9001,73038.0
2023-06-07 11:00:00,54.36,54.38,53.88,54.05,80533.0,52.9001,52.9196,52.433,52.5985,80533.0
2023-06-07 11:30:00,54.05,54.08,53.71,53.82,31525.0,52.5985,52.6277,52.2676,52.3746,31525.0
2023-06-07 12:00:00,53.85,54.16,53.78,53.94,42697.0,52.4038,52.7055,52.3357,52.4914,42697.0
2023-06-07 12:30:00,53.91,53.99,53.82,53.84,37591.0,52.4622,52.5401,52.3746,52.3941,37591.0
2023-06-07 13:00:00,53.85,53.94,53.62,53.82,47316.0,52.4038,52.4914,52.18,52.3746,47316.0
2023-06-07 13:30:00,53.8,53.81,53.57,53.6,33274.0,52.3552,52.3649,52.1314,52.1605,33274.0
2023-06-07 14:00:00,53.6,53.72,53.5,53.54,32574.0,52.1605,52.2773,52.0632,52.1022,32574.0
2023-06-07 14:30:00,53.55,53.56,52.7,52.94,413818.0,52.1119,52.1216,51.2847,51.5183,413818.0
2023-06-07 15:00:00,52.87,53.11,52.64,52.73,154404.0,51.4502,51.6837,51.2263,51.3139,154404.0
2023-06-07 15:30:00,52.72,53.0,52.71,52.89,471446.0,51.3042,51.5767,51.2944,51.4696,471446.0
2023-06-08 09:30:00,52.67,53.04,52.11,52.19,85035.0,51.2555,51.6156,50.7106,50.7884,85035.0
2023-06-08 10:00:00,52.23,52.31,51.39,51.93,103263.0,50.8273,50.9052,50.0099,50.5354,103263.0
2023-06-08 10:30:00,51.95,52.21,51.8,52.21,44081.0,50.5549,50.8079,50.4089,50.8079,44081.0
2023-06-08 11:00:00,52.21,52.21,51.98,52.07,43348.0,50.8079,50.8079,50.5841,50.6716,43348.0
2023-06-08 11:30:00,52.11,52.15,51.98,52.09,38136.0,50.7106,50.7495,50.5841,50.6911,38136.0
2023-06-08 12:00:00,52.08,52.52,52.08,52.48,29293.0,50.6814,51.1096,50.6814,51.0706,29293.0
2023-06-08 12:30:00,52.47,52.68,52.46,52.68,31380.0,51.0609,51.2653,51.0512,51.2653,31380.0
2023-06-08 13:00:00,52.7,52.77,52.62,52.68,37730.0,51.2847,51.3528,51.2069,51.2653,37730.0
2023-06-08 13:30:00,52.68,52.73,52.49,52.55,40237.0,51.2653,51.3139,51.0804,51.1387,40237.0
2023-06-08 14:00:00,52.58,52.78,52.53,52.74,37559.0,51.1679,51.3626,51.1193,51.3236,37559.0
2023-06-08 14:30:00,52.74,52.96,52.72,52.95,69642.0,51.3236,51.5377,51.3042,51.528,69642.0
2023-06-08 15:00:00,52.97,53.03,52.78,52.87,72037.0,51.5475,51.6059,51.3626,51.4502,72037.0
2023-06-08 15:30:00,52.87,53.45,52.87,53.22,292590.0,51.4502,52.0146,51.4502,51.7908,292590.0
2023-06-09 09:30:00,53.08,53.54,53.02,53.3,67995.0,51.6545,52.1022,51.5961,51.8686,67995.0
2023-06-09 10:00:00,53.3,53.37,53.04,53.3,50540.0,51.8686,51.9367,51.6156,51.8686,50540.0
2023-06-09 10:30:00,53.28,53.28,52.73,52.77,36501.0,51.8491,51.8491,51.3139,51.3528,36501.0
2023-06-09 11:00:00,52.76,52.77,52.22,52.32,44346.0,51.3431,51.3528,50.8176,50.9149,44346.0
2023-06-09 11:30:00,52.3,52.47,52.19,52.32,39935.0,50.8955,51.0609,50.7884,50.9149,39935.0
2023-06-09 12:00:00,52.32,52.4,52.15,52.3,25817.0,50.9149,50.9928,50.7495,50.8955,25817.0
2023-06-09 12:30:00,52.3,52.42,52.27,52.35,34569.0,50.8955,51.0122,50.8663,50.9441,34569.0
2023-06-09 13:00:00,52.36,52.54,52.31,52.48,66663.0,50.9538,51.129,50.9052,51.0706,66663.0
2023-06-09 13:30:00,52.48,52.48,52.35,52.41,33570.0,51.0706,51.0706,50.9441,51.0025,33570.0
2023-06-09 14:00:00,52.4,52.43,52.27,52.37,36669.0,50.9928,51.022,50.8663,50.9636,36669.0
2023-06-09 14:30:00,52.37,52.57,52.29,52.43,123130.0,50.9636,51.1582,50.8857,51.022,123130.0
2023-06-09 15:00:00,52.45,52.51,52.37,52.51,39378.0,51.0414,51.0998,50.9636,51.0998,39378.0
2023-06-09 15:30:00,52.51,52.68,52.41,52.58,248261.0,51.0998,51.2653,51.0025,51.1679,248261.0
2023-06-12 09:30:00,52.62,52.99,52.32,52.88,233749.0,51.2069,51.5669,50.9149,51.4599,233749.0
2023-06-12 10:00:00,52.88,53.12,52.7,53.07,33468.0,51.4599,51.6934,51.2847,51.6448,33468.0
2023-06-12 10:30:00,53.06,53.07,52.85,52.93,27567.0,51.6351,51.6448,51.4307,51.5085,27567.0
2023-06-12 11:00:00,52.94,52.99,52.64,52.74,46319.0,51.5183,51.5669,51.2263,51.3236,46319.0
2023-06-12 11:30:00,52.76,53.0,52.65,52.95,71133.0,51.3431,51.5767,51.2361,51.528,71133.0
2023-06-12 12:00:00,52.93,53.11,52.82,53.02,30039.0,51.5085,51.6837,51.4015,51.5961,30039.0
2023-06-12 12:30:00,53.03,53.1,52.92,52.97,56540.0,51.6059,51.674,51.4988,51.5475,56540.0
2023-06-12 13:00:00,52.98,53.1,52.9,53.09,41636.0,51.5572,51.674,51.4793,51.6642,41636.0
2023-06-12 13:30:00,53.09,53.1,52.85,52.87,30007.0,51.6642,51.674,51.4307,51.4502,30007.0
2023-06-12 14:00:00,52.86,53.05,52.86,52.99,85896.0,51.4404,51.6253,51.4404,51.5669,85896.0
2023-06-12 14:30:00,53.0,53.14,53.0,53.06,55557.0,51.5767,51.7129,51.5767,51.6351,55557.0
2023-06-12 15:00:00,53.07,53.2,53.07,53.19,91134.0,51.6448,51.7713,51.6448,51.7616,91134.0
2023-06-12 15:30:00,53.19,53.32,53.09,53.3,380154.0,51.7616,51.8881,51.6642,51.8686,380154.0
2023-06-13 09:30:00,53.3,54.0,53.29,54.0,167818.0,51.8686,52.5498,51.8589,52.5498,167818.0
2023-06-13 10:00:00,53.98,54.4,53.89,54.39,156711.0,52.5303,52.9391,52.4428,52.9293,156711.0
2023-06-13 10:30:00,54.46,54.78,54.33,54.58,70144.0,52.9975,53.3089,52.8709,53.1142,70144.0
2023-06-13 11:00:00,54.59,54.99,54.5,54.97,104293.0,53.124,53.5132,53.0364,53.4938,104293.0
2023-06-13 11:30:00,54.97,55.06,54.42,54.42,190455.0,53.4938,53.5813,52.9585,52.9585,190455.0
2023-06-13 12:00:00,54.4,54.43,53.68,53.79,104474.0,52.9391,52.9683,52.2384,52.3454,104474.0
2023-06-13 12:30:00,53.77,53.87,53.67,53.75,86001.0,52.326,52.4233,52.2287,52.3065,86001.0
2023-06-13 13:00:00,53.76,53.94,53.55,53.87,37608.0,52.3163,52.4914,52.1119,52.4233,37608.0
2023-06-13 13:30:00,53.87,54.15,53.76,54.06,40047.0,52.4233,52.6958,52.3163,52.6082,40047.0
2023-06-13 14:00:00,54.06,54.3,54.04,54.09,101487.0,52.6082,52.8417,52.5887,52.6374,101487.0
2023-06-13 14:30:00,54.04,54.12,53.82,54.09,67339.0,52.5887,52.6666,52.3746,52.6374,67339.0
2023-06-13 15:00:00,54.08,54.35,54.05,54.33,80973.0,52.6277,52.8904,52.5985,52.8709,80973.0
2023-06-13 15:30:00,54.34,54.38,54.15,54.3,292926.0,52.8807,52.9196,52.6958,52.8417,292926.0
2023-06-14 09:30:00,54.59,54.75,54.26,54.47,49848.0,53.124,53.2797,52.8028,53.0072,49848.0
2023-06-14 10:00:00,54.5,54.61,54.37,54.42,72347.0,53.0364,53.1434,52.9099,52.9585,72347.0
2023-06-14 10:30:00,54.45,54.67,54.44,54.63,38224.0,52.9877,53.2018,52.978,53.1629,38224.0
2023-06-14 11:00:00,54.65,55.11,54.65,55.07,61601.0,53.1823,53.63,53.1823,53.5911,61601.0
2023-06-14 11:30:00,55.08,55.3,54.92,54.98,74249.0,53.6008,53.8149,53.4451,53.5035,74249.0
2023-06-14 12:00:00,54.99,54.99,54.78,54.8,22186.0,53.5132,53.5132,53.3089,53.3283,22186.0
2023-06-14 12:30:00,54.81,54.94,54.78,54.9,20674.0,53.3381,53.4646,53.3089,53.4256,20674.0
2023-06-14 13:00:00,54.9,54.9,54.62,54.67,29276.0,53.4256,53.4256,53.1532,53.2018,29276.0
2023-06-14 13:30:00,54.69,54.93,54.65,54.8,41550.0,53.2213,53.4548,53.1823,53.3283,41550.0
2023-06-14 14:00:00,54.77,54.77,53.96,54.14,132143.0,53.2991,53.2991,52.5109,52.686,132143.0
2023-06-14 14:30:00,54.14,54.67,54.11,54.6,50426.0,52.686,53.2018,52.6569,53.1337,50426.0
2023-06-14 15:00:00,54.61,54.79,54.38,54.46,58199.0,53.1434,53.3186,52.9196,52.9975,58199.0
2023-06-14 15:30:00,54.45,54.54,54.23,54.46,315122.0,52.9877,53.0753,52.7736,52.9975,315122.0
2023-06-15 09:30:00,54.22,54.65,54.17,54.65,94228.0,52.7639,53.1823,52.7152,53.1823,94228.0
2023-06-15 10:00:00,54.67,54.78,54.33,54.37,78916.0,53.2018,53.3089,52.8709,52.9099,78916.0
2023-06-15 10:30:00,54.36,54.36,53.8,53.86,57133.0,52.9001,52.9001,52.3552,52.4136,57133.0
2023-06-15 11:00:00,53.87,54.26,53.66,54.26,122148.0,52.4233,52.8028,52.2189,52.8028,122148.0
2023-06-15 11:30:00,54.26,54.62,54.26,54.42,41407.0,52.8028,53.1532,52.8028,52.9585,41407.0
2023-06-15 12:00:00,54.41,54.47,54.21,54.47,63637.0,52.9488,53.0072,52.7542,53.0072,63637.0
2023-06-15 12:30:00,54.49,54.73,54.43,54.52,89201.0,53.0266,53.2602,52.9683,53.0558,89201.0
2023-06-15 13:00:00,54.52,54.53,54.36,54.46,35150.0,53.0558,53.0656,52.9001,52.9975,35150.0
2023-06-15 13:30:00,54.46,54.73,54.41,54.73,64325.0,52.9975,53.2602,52.9488,53.2602,64325.0
2023-06-15 14:00:00,54.75,54.86,54.68,54.78,43422.0,53.2797,53.3867,53.2115,53.3089,43422.0
2023-06-15 14:30:00,54.79,55.03,54.78,55.0,47489.0,53.3186,53.5521,53.3089,53.523,47489.0
2023-06-15 15:00:00,55.01,55.02,54.68,54.8,110409.0,53.5327,53.5424,53.2115,53.3283,110409.0
2023-06-15 15:30:00,54.8,54.85,54.41,54.53,272288.0,53.3283,53.377,52.9488,53.0656,272288.0
2023-06-16 09:30:00,53.7,54.17,53.38,53.97,970103.0,52.2579,52.7152,51.9465,52.5206,970103.0
2023-06-16 10:00:00,53.97,54.61,53.93,53.98,100336.0,52.5206,53.1434,52.4817,52.5303,100336.0
2023-06-16 10:30:00,53.99,54.13,53.67,53.8,86003.0,52.5401,52.6763,52.2287,52.3552,86003.0
2023-06-16 11:00:00,53.8,53.87,53.4,53.47,61018.0,52.3552,52.4233,51.9659,52.034,61018.0
2023-06-16 11:30:00,53.47,53.49,53.23,53.39,37179.0,52.034,52.0535,51.8005,51.9562,37179.0
2023-06-16 12:00:00,53.4,53.68,53.33,53.68,39359.0,51.9659,52.2384,51.8978,52.2384,39359.0
2023-06-16 12:30:00,53.69,53.9,53.69,53.9,94389.0,52.2481,52.4525,52.2481,52.4525,94389.0
2023-06-16 13:00:00,53.92,53.94,53.75,53.75,39362.0,52.472,52.4914,52.3065,52.3065,39362.0
2023-06-16 13:30:00,53.77,53.81,53.64,53.73,31822.0,52.326,52.3649,52.1995,52.2871,31822.0
2023-06-16 14:00:00,53.73,53.9,53.72,53.82,57737.0,52.2871,52.4525,52.2773,52.3746,57737.0
2023-06-16 14:30:00,53.82,58.24,53.68,57.7,1695941.0,52.3746,56.6759,52.2384,56.1504,1695941.0
2023-06-16 15:00:00,57.61,58.72,57.31,57.68,2047753.0,56.0629,57.143,55.7709,56.131,2047753.0
2023-06-16 15:30:00,57.68,58.74,57.53,58.46,2781491.0,56.131,57.1625,55.985,56.89,2781491.0
2023-06-20 09:30:00,56.53,57.54,55.5,55.52,455594.0,55.0119,55.9947,54.0095,54.029,455594.0
2023-06-20 10:00:00,55.56,56.04,55.41,55.78,220364.0,54.0679,54.535,53.9219,54.282,220364.0
2023-06-20 10:30:00,55.78,56.6,55.75,56.53,161043.0,54.282,55.08,54.2528,55.0119,161043.0
2023-06-20 11:00:00,56.56,56.59,55.8,56.12,103793.0,55.0411,55.0703,54.3015,54.6129,103793.0
2023-06-20 11:30:00,56.13,56.59,55.93,56.58,94697.0,54.6226,55.0703,54.428,55.0605,94697.0
2023-06-20 12:00:00,56.58,56.59,56.2,56.45,96563.0,55.0605,55.0703,54.6907,54.934,96563.0
2023-06-20 12:30:00,56.45,56.87,56.41,56.8,80571.0,54.934,55.3427,54.8951,55.2746,80571.0
2023-06-20 13:00:00,56.79,56.82,56.4,56.7,74526.0,55.2649,55.2941,54.8854,55.1773,74526.0
2023-06-20 13:30:00,56.69,56.71,56.35,56.4,74470.0,55.1676,55.187,54.8367,54.8854,74470.0
2023-06-20 14:00:00,56.41,56.45,56.13,56.25,66160.0,54.8951,54.934,54.6226,54.7394,66160.0
2023-06-20 14:30:00,56.25,56.25,55.93,56.1,65671.0,54.7394,54.7394,54.428,54.5934,65671.0
2023-06-20 15:00:00,56.11,56.15,55.86,55.9,105407.0,54.6031,54.6421,54.3599,54.3988,105407.0
2023-06-20 15:30:00,55.9,56.12,55.79,56.0,453111.0,54.3988,54.6129,54.2917,54.4961,453111.0
2023-06-21 09:30:00,56.06,56.16,55.58,56.06,54572.0,54.5545,54.6518,54.0874,54.5545,54572.0
2023-06-21 10:00:00,56.11,56.33,56.07,56.21,110858.0,54.6031,54.8172,54.5642,54.7005,110858.0
2023-06-21 10:30:00,56.22,56.41,56.06,56.27,110085.0,54.7102,54.8951,54.5545,54.7588,110085.0
2023-06-21 11:00:00,56.3,56.31,55.83,56.04,132540.0,54.788,54.7978,54.3307,54.535,132540.0
2023-06-21 11:30:00,56.03,56.11,55.83,55.88,79525.0,54.5253,54.6031,54.3307,54.3793,79525.0
2023-06-21 12:00:00,55.87,56.03,55.82,55.92,52094.0,54.3696,54.5253,54.3209,54.4182,52094.0
2023-06-21 12:30:00,55.93,55.97,55.48,55.49,101661.0,54.428,54.4669,53.9901,53.9998,101661.0
2023-06-21 13:00:00,55.49,55.61,55.37,55.43,61478.0,53.9998,54.1166,53.883,53.9414,61478.0
2023-06-21 13:30:00,55.44,55.53,55.34,55.36,67830.0,53.9511,54.0387,53.8538,53.8733,67830.0
2023-06-21 14:00:00,55.37,55.48,55.34,55.36,71590.0,53.883,53.9901,53.8538,53.8733,71590.0
2023-06-21 14:30:00,55.36,55.44,55.32,55.39,78457.0,53.8733,53.9511,53.8344,53.9025,78457.0
2023-06-21 15:00:00,55.39,55.59,55.24,55.44,118559.0,53.9025,54.0971,53.7565,53.9511,118559.0
2023-06-21 15:30:00,55.42,55.57,55.34,55.49,317064.0,53.9317,54.0776,53.8538,53.9998,317064.0
2023-06-22 09:30:00,55.83,55.97,55.31,55.68,96239.0,54.3307,54.4669,53.8246,54.1847,96239.0
2023-06-22 10:00:00,55.63,55.66,55.23,55.4,29006.0,54.136,54.1652,53.7468,53.9122,29006.0
2023-06-22 10:30:00,55.38,55.61,55.23,55.5,55599.0,53.8927,54.1166,53.7468,54.0095,55599.0
2023-06-22 11:00:00,55.5,55.91,55.48,55.86,43699.0,54.0095,54.4085,53.9901,54.3599,43699.0
2023-06-22 11:30:00,55.87,56.08,55.84,56.08,25635.0,54.3696,54.5739,54.3404,54.5739,25635.0
2023-06-22 12:00:00,56.09,56.21,55.93,55.98,35246.0,54.5837,54.7005,54.428,54.4766,35246.0
2023-06-22 12:30:00,56.0,56.09,55.85,55.92,22872.0,54.4961,54.5837,54.3501,54.4182,22872.0
2023-06-22 13:00:00,55.93,56.41,55.84,56.39,87989.0,54.428,54.8951,54.3404,54.8756,87989.0
2023-06-22 13:30:00,56.37,56.37,56.03,56.13,31084.0,54.8562,54.8562,54.5253,54.6226,31084.0
2023-06-22 14:00:00,56.14,56.4,56.14,56.38,27195.0,54.6323,54.8854,54.6323,54.8659,27195.0
2023-06-22 14:30:00,56.38,56.52,56.35,56.43,26522.0,54.8659,55.0021,54.8367,54.9145,26522.0
2023-06-22 15:00:00,56.44,56.45,56.3,56.31,52684.0,54.9243,54.934,54.788,54.7978,52684.0
2023-06-22 15:30:00,56.3,56.41,56.24,56.33,194121.0,54.788,54.8951,54.7296,54.8172,194121.0
2023-06-23 09:30:00,55.7,56.31,55.43,55.8,64980.0,54.2042,54.7978,53.9414,54.3015,64980.0
2023-06-23 10:00:00,55.82,55.84,55.36,55.58,79670.0,54.3209,54.3404,53.8733,54.0874,79670.0
2023-06-23 10:30:00,55.57,55.98,55.52,55.52,77187.0,54.0776,54.4766,54.029,54.029,77187.0
2023-06-23 11:00:00,55.52,55.58,55.08,55.23,54983.0,54.029,54.0874,53.6008,53.7468,54983.0
2023-06-23 11:30:00,55.22,55.49,55.2,55.36,28448.0,53.737,53.9998,53.7176,53.8733,28448.0
2023-06-23 12:00:00,55.33,55.35,55.17,55.35,30572.0,53.8441,53.8636,53.6884,53.8636,30572.0
2023-06-23 12:30:00,55.33,55.66,55.18,55.53,38968.0,53.8441,54.1652,53.6981,54.0387,38968.0
2023-06-23 13:00:00,55.52,55.52,55.3,55.43,42674.0,54.029,54.029,53.8149,53.9414,42674.0
2023-06-23 13:30:00,55.43,55.53,55.33,55.44,42852.0,53.9414,54.0387,53.8441,53.9511,42852.0
2023-06-23 14:00:00,55.43,55.47,55.13,55.13,48661.0,53.9414,53.9803,53.6495,53.6495,48661.0
2023-06-23 14:30:00,55.13,55.36,55.1,55.31,57923.0,53.6495,53.8733,53.6203,53.8246,57923.0
2023-06-23 15:00:00,55.3,55.43,55.21,55.38,72716.0,53.8149,53.9414,53.7273,53.8927,72716.0
2023-06-23 15:30:00,55.38,55.95,55.37,55.81,433014.0,53.8927,54.4474,53.883,54.3112,433014.0
2023-06-26 09:30:00,55.95,56.37,55.55,56.32,36329.0,54.4474,54.8562,54.0582,54.8075,36329.0
2023-06-26 10:00:00,56.27,56.5,56.25,56.35,29068.0,54.7588,54.9827,54.7394,54.8367,29068.0
2023-06-26 10:30:00,56.3,56.3,55.98,56.06,22216.0,54.788,54.788,54.4766,54.5545,22216.0
2023-06-26 11:00:00,56.04,56.49,56.04,56.41,33572.0,54.535,54.9729,54.535,54.8951,33572.0
2023-06-26 11:30:00,56.42,56.78,56.42,56.75,21893.0,54.9048,55.2551,54.9048,55.226,21893.0
2023-06-26 12:00:00,56.77,56.77,56.39,56.44,29716.0,55.2454,55.2454,54.8756,54.9243,29716.0
2023-06-26 12:30:00,56.45,56.52,56.42,56.47,29968.0,54.934,55.0021,54.9048,54.9535,29968.0
2023-06-26 13:00:00,56.47,56.47,56.17,56.23,28949.0,54.9535,54.9535,54.6615,54.7199,28949.0
2023-06-26 13:30:00,56.21,56.23,56.05,56.1,35504.0,54.7005,54.7199,54.5448,54.5934,35504.0
2023-06-26 14:00:00,56.1,56.1,55.89,55.96,53636.0,54.5934,54.5934,54.389,54.4572,53636.0
2023-06-26 14:30:00,55.95,56.21,55.94,56.11,47485.0,54.4474,54.7005,54.4377,54.6031,47485.0
2023-06-26 15:00:00,56.11,56.24,56.09,56.24,72577.0,54.6031,54.7296,54.5837,54.7296,72577.0
2023-06-26 15:30:00,56.24,56.34,55.94,56.03,177410.0,54.7296,54.827,54.4377,54.5253,177410.0
2023-06-27 09:30:00,56.31,56.47,56.04,56.34,103008.0,54.7978,54.9535,54.535,54.827,103008.0
2023-06-27 10:00:00,56.35,56.74,56.28,56.7,34900.0,54.8367,55.2162,54.7686,55.1773,34900.0
2023-06-27 10:30:00,56.72,57.06,56.72,56.83,62483.0,55.1968,55.5276,55.1968,55.3038,62483.0
2023-06-27 11:00:00,56.85,56.98,56.73,56.98,41501.0,55.3233,55.4498,55.2065,55.4498,41501.0
2023-06-27 11:30:00,56.98,57.09,56.89,57.03,31698.0,55.4498,55.5568,55.3622,55.4984,31698.0
2023-06-27 12:00:00,57.04,57.28,57.03,57.23,26302.0,55.5082,55.7417,55.4984,55.6931,26302.0
2023-06-27 12:30:00,57.23,57.37,57.18,57.19,38410.0,55.6931,55.8293,55.6444,55.6541,38410.0
2023-06-27 13:00:00,57.2,57.3,57.09,57.24,18228.0,55.6639,55.7612,55.5568,55.7028,18228.0
2023-06-27 13:30:00,57.23,57.3,57.09,57.29,40523.0,55.6931,55.7612,55.5568,55.7515,40523.0
2023-06-27 14:00:00,57.28,57.55,57.26,57.5,44334.0,55.7417,56.0045,55.7223,55.9558,44334.0
2023-06-27 14:30:00,57.5,57.6,57.47,57.53,38116.0,55.9558,56.0531,55.9266,55.985,38116.0
2023-06-27 15:00:00,57.54,57.61,57.36,57.5,68970.0,55.9947,56.0629,55.8196,55.9558,68970.0
2023-06-27 15:30:00,57.52,57.57,57.38,57.48,195035.0,55.9753,56.0239,55.839,55.9363,195035.0
2023-06-28 09:30:00,57.35,57.35,56.38,56.46,63610.0,55.8098,55.8098,54.8659,54.9437,63610.0
2023-06-28 10:00:00,56.45,56.47,56.24,56.27,36556.0,54.934,54.9535,54.7296,54.7588,36556.0
2023-06-28 10:30:00,56.29,56.5,56.14,56.18,33361.0,54.7783,54.9827,54.6323,54.6713,33361.0
2023-06-28 11:00:00,56.19,56.29,56.1,56.25,48081.0,54.681,54.7783,54.5934,54.7394,48081.0
2023-06-28 11:30:00,56.25,56.36,56.22,56.33,23687.0,54.7394,54.8464,54.7102,54.8172,23687.0
2023-06-28 12:00:00,56.34,56.46,56.3,56.34,25359.0,54.827,54.9437,54.788,54.827,25359.0
2023-06-28 12:30:00,56.35,56.42,56.06,56.12,42090.0,54.8367,54.9048,54.5545,54.6129,42090.0
2023-06-28 13:00:00,56.13,56.36,56.06,56.36,28182.0,54.6226,54.8464,54.5545,54.8464,28182.0
2023-06-28 13:30:00,56.39,56.51,56.32,56.47,28291.0,54.8756,54.9924,54.8075,54.9535,28291.0
2023-06-28 14:00:00,56.47,56.68,56.46,56.67,27611.0,54.9535,55.1578,54.9437,55.1481,27611.0
2023-06-28 14:30:00,56.67,56.9,56.66,56.88,65017.0,55.1481,55.3719,55.1384,55.3525,65017.0
2023-06-28 15:00:00,56.88,56.89,56.66,56.68,70936.0,55.3525,55.3622,55.1384,55.1578,70936.0
2023-06-28 15:30:00,56.67,56.69,56.5,56.66,188100.0,55.1481,55.1676,54.9827,55.1384,188100.0
2023-06-29 09:30:00,56.5,56.92,56.27,56.89,44654.0,54.9827,55.3914,54.7588,55.3622,44654.0
2023-06-29 10:00:00,56.91,57.12,56.85,56.93,19624.0,55.3817,55.586,55.3233,55.4011,19624.0
2023-06-29 10:30:00,56.93,57.29,56.81,57.11,35489.0,55.4011,55.7515,55.2843,55.5763,35489.0
2023-06-29 11:00:00,57.12,57.19,56.99,57.12,38002.0,55.586,55.6541,55.4595,55.586,38002.0
2023-06-29 11:30:00,57.15,57.18,57.05,57.16,28045.0,55.6152,55.6444,55.5179,55.6249,28045.0
2023-06-29 12:00:00,57.17,57.46,57.09,57.42,31058.0,55.6347,55.9169,55.5568,55.878,31058.0
2023-06-29 12:30:00,57.43,57.54,57.4,57.47,38430.0,55.8877,55.9947,55.8585,55.9266,38430.0
2023-06-29 13:00:00,57.48,57.56,57.28,57.43,82929.0,55.9363,56.0142,55.7417,55.8877,82929.0
2023-06-29 13:30:00,57.45,57.65,57.41,57.59,36236.0,55.9072,56.1018,55.8682,56.0434,36236.0
2023-06-29 14:00:00,57.59,57.72,57.51,57.72,43771.0,56.0434,56.1699,55.9655,56.1699,43771.0
2023-06-29 14:30:00,57.72,57.73,57.49,57.55,39164.0,56.1699,56.1796,55.9461,56.0045,39164.0
2023-06-29 15:00:00,57.55,57.75,57.55,57.73,52698.0,56.0045,56.1991,56.0045,56.1796,52698.0
2023-06-29 15:30:00,57.74,57.79,57.56,57.7,173971.0,56.1894,56.238,56.0142,56.1504,173971.0
2023-06-30 09:30:00,58.1,58.1,57.5,57.75,48820.0,56.5397,56.5397,55.9558,56.1991,48820.0
2023-06-30 10:00:00,57.75,57.96,57.73,57.78,19793.0,56.1991,56.4035,56.1796,56.2283,19793.0
2023-06-30 10:30:00,57.8,57.83,57.39,57.55,28027.0,56.2478,56.2769,55.8488,56.0045,28027.0
2023-06-30 11:00:00,57.55,57.6,57.42,57.55,33485.0,56.0045,56.0531,55.878,56.0045,33485.0
2023-06-30 11:30:00,57.56,57.64,57.44,57.48,20015.0,56.0142,56.0921,55.8974,55.9363,20015.0
2023-06-30 12:00:00,57.46,57.72,57.46,57.71,25819.0,55.9169,56.1699,55.9169,56.1602,25819.0
2023-06-30 12:30:00,57.7,57.8,57.7,57.76,17911.0,56.1504,56.2478,56.1504,56.2088,17911.0
2023-06-30 13:00:00,57.77,57.96,57.74,57.95,21267.0,56.2186,56.4035,56.1894,56.3937,21267.0
2023-06-30 13:30:00,57.96,58.0,57.79,57.92,30839.0,56.4035,56.4424,56.238,56.3645,30839.0
2023-06-30 14:00:00,57.93,58.23,57.91,58.21,40889.0,56.3743,56.6662,56.3548,56.6467,40889.0
2023-06-30 14:30:00,58.23,58.3,58.18,58.19,41994.0,56.6662,56.7343,56.6176,56.6273,41994.0
2023-06-30 15:00:00,58.21,58.24,58.12,58.19,46090.0,56.6467,56.6759,56.5592,56.6273,46090.0
2023-06-30 15:30:00,58.19,58.32,58.01,58.21,262193.0,56.6273,56.7538,56.4521,56.6467,262193.0
2023-07-03 09:30:00,57.88,58.02,57.51,57.81,91271.0,56.3256,56.4618,55.9655,56.2575,91271.0
2023-07-03 10:00:00,57.81,58.32,57.78,58.18,68478.0,56.2575,56.7538,56.2283,56.6176,68478.0
2023-07-03 10:30:00,58.2,58.36,58.05,58.34,50523.0,56.637,56.7927,56.491,56.7733,50523.0
2023-07-03 11:00:00,58.33,58.5,58.32,58.4,37897.0,56.7635,56.929,56.7538,56.8316,37897.0
2023-07-03 11:30:00,58.4,58.45,58.22,58.25,31327.0,56.8316,56.8803,56.6565,56.6857,31327.0
2023-07-03 12:00:00,58.26,58.5,58.26,58.5,31880.0,56.6954,56.929,56.6954,56.929,31880.0
2023-07-03 12:30:00,58.49,58.61,58.44,58.52,103151.0,56.9192,57.036,56.8706,56.9484,103151.0
2023-07-05 09:30:00,57.46,57.7,57.15,57.29,141681.0,55.9169,56.1504,55.6152,55.7515,141681.0
2023-07-05 10:00:00,57.27,57.29,56.86,56.96,64054.0,55.732,55.7515,55.333,55.4303,64054.0
2023-07-05 10:30:00,56.96,57.11,56.82,57.07,43761.0,55.4303,55.5763,55.2941,55.5374,43761.0
2023-07-05 11:00:00,57.07,57.2,57.01,57.19,39391.0,55.5374,55.6639,55.479,55.6541,39391.0
2023-07-05 11:30:00,57.23,57.36,56.99,56.99,37008.0,55.6931,55.8196,55.4595,55.4595,37008.0
2023-07-05 12:00:00,57.03,57.04,56.64,56.73,36934.0,55.4984,55.5082,55.1189,55.2065,36934.0
2023-07-05 12:30:00,56.75,56.85,56.69,56.82,33752.0,55.226,55.3233,55.1676,55.2941,33752.0
2023-07-05 13:00:00,56.81,56.96,56.77,56.91,34811.0,55.2843,55.4303,55.2454,55.3817,34811.0
2023-07-05 13:30:00,56.91,57.07,56.84,56.92,35678.0,55.3817,55.5374,55.3135,55.3914,35678.0
2023-07-05 14:00:00,56.93,56.93,56.6,56.65,36284.0,55.4011,55.4011,55.08,55.1286,36284.0
2023-07-05 14:30:00,56.65,56.73,56.51,56.72,71516.0,55.1286,55.2065,54.9924,55.1968,71516.0
2023-07-05 15:00:00,56.71,56.78,56.63,56.73,68620.0,55.187,55.2551,55.1092,55.2065,68620.0
2023-07-05 15:30:00,56.73,56.85,56.62,56.64,238356.0,55.2065,55.3233,55.0994,55.1189,238356.0
2023-07-06 09:30:00,56.29,56.52,56.0,56.38,54737.0,54.7783,55.0021,54.4961,54.8659,54737.0
2023-07-06 10:00:00,56.38,56.51,55.86,55.88,54189.0,54.8659,54.9924,54.3599,54.3793,54189.0
2023-07-06 10:30:00,55.93,56.04,55.77,56.03,32638.0,54.428,54.535,54.2723,54.5253,32638.0
2023-07-06 11:00:00,56.05,56.11,55.89,55.98,37162.0,54.5448,54.6031,54.389,54.4766,37162.0
2023-07-06 11:30:00,55.99,56.05,55.8,56.05,21930.0,54.4864,54.5448,54.3015,54.5448,21930.0
2023-07-06 12:00:00,56.06,56.1,56.0,56.06,26627.0,54.5545,54.5934,54.4961,54.5545,26627.0
2023-07-06 12:30:00,56.08,56.19,56.02,56.02,22727.0,54.5739,54.681,54.5156,54.5156,22727.0
2023-07-06 13:00:00,56.03,56.12,55.96,56.06,30044.0,54.5253,54.6129,54.4572,54.5545,30044.0
2023-07-06 13:30:00,56.11,56.12,56.02,56.07,22537.0,54.6031,54.6129,54.5156,54.5642,22537.0
2023-07-06 14:00:00,56.08,56.18,55.97,56.0,42929.0,54.5739,54.6713,54.4669,54.4961,42929.0
2023-07-06 14:30:00,56.0,56.17,55.98,56.15,60339.0,54.4961,54.6615,54.4766,54.6421,60339.0
2023-07-06 15:00:00,56.15,56.21,56.02,56.19,89432.0,54.6421,54.7005,54.5156,54.681,89432.0
2023-07-06 15:30:00,56.19,56.27,56.04,56.26,275923.0,54.681,54.7588,54.535,54.7491,275923.0
2023-07-07 09:30:00,56.13,56.94,56.13,56.74,33124.0,54.6226,55.4109,54.6226,55.2162,33124.0
2023-07-07 10:00:00,56.77,56.82,56.48,56.8,24495.0,55.2454,55.2941,54.9632,55.2746,24495.0
2023-07-07 10:30:00,56.76,56.93,56.7,56.84,20542.0,55.2357,55.4011,55.1773,55.3135,20542.0
2023-07-07 11:00:00,56.86,56.99,56.83,56.93,16365.0,55.333,55.4595,55.3038,55.4011,16365.0
2023-07-07 11:30:00,56.94,57.14,56.76,56.81,38250.0,55.4109,55.6055,55.2357,55.2843,38250.0
2023-07-07 12:00:00,56.79,57.05,56.74,57.05,50280.0,55.2649,55.5179,55.2162,55.5179,50280.0
2023-07-07 12:30:00,57.05,57.32,57.03,57.32,25049.0,55.5179,55.7806,55.4984,55.7806,25049.0
2023-07-07 13:00:00,57.33,57.37,57.23,57.23,20617.0,55.7904,55.8293,55.6931,55.6931,20617.0
2023-07-07 13:30:00,57.24,57.26,57.09,57.12,20013.0,55.7028,55.7223,55.5568,55.586,20013.0
2023-07-07 14:00:00,57.14,57.22,57.11,57.19,25621.0,55.6055,55.6833,55.5763,55.6541,25621.0
2023-07-07 14:30:00,57.18,57.6,56.95,57.23,181468.0,55.6444,56.0531,55.4206,55.6931,181468.0
2023-07-07 15:00:00,57.19,57.89,57.11,57.68,363237.0,55.6541,56.3353,55.5763,56.131,363237.0
2023-07-07 15:30:00,57.68,57.81,57.43,57.47,366511.0,56.131,56.2575,55.8877,55.9266,366511.0
2023-07-10 09:30:00,55.86,57.15,55.86,57.01,97143.0,54.3599,55.6152,54.3599,55.479,97143.0
2023-07-10 10:00:00,57.04,57.07,56.29,56.34,38869.0,55.5082,55.5374,54.7783,54.827,38869.0
2023-07-10 10:30:00,56.35,56.56,56.26,56.49,30749.0,54.8367,55.0411,54.7491,54.9729,30749.0
2023-07-10 11:00:00,56.49,56.55,56.14,56.22,39268.0,54.9729,55.0313,54.6323,54.7102,39268.0
2023-07-10 11:30:00,56.22,56.61,56.22,56.61,34999.0,54.7102,55.0897,54.7102,55.0897,34999.0
2023-07-10 12:00:00,56.63,56.66,56.43,56.49,16863.0,55.1092,55.1384,54.9145,54.9729,16863.0
2023-07-10 12:30:00,56.48,56.69,56.47,56.63,26024.0,54.9632,55.1676,54.9535,55.1092,26024.0
2023-07-10 13:00:00,56.63,56.64,56.41,56.51,27963.0,55.1092,55.1189,54.8951,54.9924,27963.0
2023-07-10 13:30:00,56.52,56.55,56.46,56.5,23369.0,55.0021,55.0313,54.9437,54.9827,23369.0
2023-07-10 14:00:00,56.49,56.5,56.33,56.37,20459.0,54.9729,54.9827,54.8172,54.8562,20459.0
2023-07-10 14:30:00,56.36,56.36,56.22,56.26,28301.0,54.8464,54.8464,54.7102,54.7491,28301.0
2023-07-10 15:00:00,56.26,56.26,56.1,56.18,52533.0,54.7491,54.7491,54.5934,54.6713,52533.0
2023-07-10 15:30:00,56.18,56.18,55.95,56.03,308066.0,54.6713,54.6713,54.4474,54.5253,308066.0
2023-07-11 09:30:00,56.36,56.65,55.89,56.18,77291.0,54.8464,55.1286,54.389,54.6713,77291.0
2023-07-11 10:00:00,56.18,56.24,55.88,56.03,59426.0,54.6713,54.7296,54.3793,54.5253,59426.0
2023-07-11 10:30:00,56.02,56.02,55.82,55.91,45099.0,54.5156,54.5156,54.3209,54.4085,45099.0
2023-07-11 11:00:00,55.94,55.99,55.64,55.72,56681.0,54.4377,54.4864,54.1458,54.2236,56681.0
2023-07-11 11:30:00,55.71,55.82,55.61,55.66,30794.0,54.2139,54.3209,54.1166,54.1652,30794.0
2023-07-11 12:00:00,55.66,55.9,55.65,55.8,38090.0,54.1652,54.3988,54.1555,54.3015,38090.0
2023-07-11 12:30:00,55.79,55.82,55.64,55.65,28852.0,54.2917,54.3209,54.1458,54.1555,28852.0
2023-07-11 13:00:00,55.66,55.66,55.36,55.54,95704.0,54.1652,54.1652,53.8733,54.0484,95704.0
2023-07-11 13:30:00,55.53,55.93,55.46,55.8,47174.0,54.0387,54.428,53.9706,54.3015,47174.0
2023-07-11 14:00:00,55.79,55.87,55.7,55.78,28409.0,54.2917,54.3696,54.2042,54.282,28409.0
2023-07-11 14:30:00,55.79,55.8,55.62,55.69,40570.0,54.2917,54.3015,54.1263,54.1944,40570.0
2023-07-11 15:00:00,55.69,55.96,55.64,55.94,62709.0,54.1944,54.4572,54.1458,54.4377,62709.0
2023-07-11 15:30:00,55.93,56.2,55.81,56.19,228290.0,54.428,54.6907,54.3112,54.681,228290.0
2023-07-12 09:30:00,56.82,57.04,56.21,56.67,101319.0,55.2941,55.5082,54.7005,55.1481,101319.0
2023-07-12 10:00:00,56.67,56.87,56.45,56.8,52924.0,55.1481,55.3427,54.934,55.2746,52924.0
2023-07-12 10:30:00,56.8,56.96,56.78,56.87,46017.0,55.2746,55.4303,55.2551,55.3427,46017.0
2023-07-12 11:00:00,56.87,56.95,56.75,56.94,67020.0,55.3427,55.4206,55.226,55.4109,67020.0
2023-07-12 11:30:00,56.91,56.99,56.82,56.87,55829.0,55.3817,55.4595,55.2941,55.3427,55829.0
2023-07-12 12:00:00,56.85,57.06,56.81,56.97,37014.0,55.3233,55.5276,55.2843,55.44,37014.0
2023-07-12 12:30:00,56.97,57.16,56.93,57.09,70396.0,55.44,55.6249,55.4011,55.5568,70396.0
2023-07-12 13:00:00,57.08,57.31,57.08,57.26,20306.0,55.5471,55.7709,55.5471,55.7223,20306.0
2023-07-12 13:30:00,57.28,57.35,57.12,57.16,36488.0,55.7417,55.8098,55.586,55.6249,36488.0
2023-07-12 14:00:00,57.14,57.27,57.05,57.08,69350.0,55.6055,55.732,55.5179,55.5471,69350.0
2023-07-12 14:30:00,57.08,57.13,56.87,56.91,59326.0,55.5471,55.5957,55.3427,55.3817,59326.0
2023-07-12 15:00:00,56.92,56.96,56.74,56.77,36367.0,55.3914,55.4303,55.2162,55.2454,36367.0
2023-07-12 15:30:00,56.76,56.88,56.69,56.75,195950.0,55.2357,55.3525,55.1676,55.226,195950.0
2023-07-13 09:30:00,56.46,56.93,56.46,56.83,23390.0,54.9437,55.4011,54.9437,55.3038,23390.0
2023-07-13 10:00:00,56.88,57.0,56.75,56.89,23484.0,55.3525,55.4692,55.226,55.3622,23484.0
2023-07-13 10:30:00,56.88,56.93,56.53,56.76,43511.0,55.3525,55.4011,55.0119,55.2357,43511.0
2023-07-13 11:00:00,56.78,56.8,56.63,56.72,36566.0,55.2551,55.2746,55.1092,55.1968,36566.0
2023-07-13 11:30:00,56.72,56.72,56.48,56.7,38585.0,55.1968,55.1968,54.9632,55.1773,38585.0
2023-07-13 12:00:00,56.71,56.71,56.34,56.59,66813.0,55.187,55.187,54.827,55.0703,66813.0
2023-07-13 12:30:00,56.6,56.61,56.42,56.49,27720.0,55.08,55.0897,54.9048,54.9729,27720.0
2023-07-13 13:00:00,56.5,56.56,56.44,56.56,19928.0,54.9827,55.0411,54.9243,55.0411,19928.0
2023-07-13 13:30:00,56.56,56.59,56.44,56.49,25236.0,55.0411,55.0703,54.9243,54.9729,25236.0
2023-07-13 14:00:00,56.49,56.58,56.45,56.47,83104.0,54.9729,55.0605,54.934,54.9535,83104.0
2023-07-13 14:30:00,56.49,56.51,56.37,56.39,32848.0,54.9729,54.9924,54.8562,54.8756,32848.0
2023-07-13 15:00:00,56.38,56.39,56.23,56.34,38470.0,54.8659,54.8756,54.7199,54.827,38470.0
2023-07-13 15:30:00,56.34,56.43,56.23,56.34,162567.0,54.827,54.9145,54.7199,54.827,162567.0
2023-07-14 09:30:00,56.23,56.23,55.62,55.65,42699.0,54.7199,54.7199,54.1263,54.1555,42699.0
2023-07-14 10:00:00,55.59,55.67,55.33,55.34,63048.0,54.0971,54.175,53.8441,53.8538,63048.0
2023-07-14 10:30:00,55.34,55.61,55.29,55.49,61305.0,53.8538,54.1166,53.8052,53.9998,61305.0
2023-07-14 11:00:00,55.51,55.8,55.47,55.79,52539.0,54.0193,54.3015,53.9803,54.2917,52539.0
2023-07-14 11:30:00,55.81,55.93,55.62,55.79,64797.0,54.3112,54.428,54.1263,54.2917,64797.0
2023-07-14 12:00:00,55.8,55.81,55.62,55.67,45827.0,54.3015,54.3112,54.1263,54.175,45827.0
2023-07-14 12:30:00,55.66,55.76,55.59,55.75,41028.0,54.1652,54.2625,54.0971,54.2528,41028.0
2023-07-14 13:00:00,55.75,56.04,55.67,56.03,54686.0,54.2528,54.535,54.175,54.5253,54686.0
2023-07-14 13:30:00,56.03,56.17,56.01,56.14,45732.0,54.5253,54.6615,54.5058,54.6323,45732.0
2023-07-14 14:00:00,56.15,56.4,56.15,56.24,52970.0,54.6421,54.8854,54.6421,54.7296,52970.0
2023-07-14 14:30:00,56.24,56.44,56.15,56.38,74417.0,54.7296,54.9243,54.6421,54.8659,74417.0
2023-07-14 15:00:00,56.39,56.39,56.01,56.19,84113.0,54.8756,54.8756,54.5058,54.681,84113.0
2023-07-14 15:30:00,56.19,56.34,56.05,56.29,186099.0,54.681,54.827,54.5448,54.7783,186099.0
2023-07-17 09:30:00,56.1,56.15,55.58,55.83,30810.0,54.5934,54.6421,54.0874,54.3307,30810.0
2023-07-17 10:00:00,55.88,56.04,55.77,55.78,41107.0,54.3793,54.535,54.2723,54.282,41107.0
2023-07-17 10:30:00,55.79,55.79,55.53,55.61,29793.0,54.2917,54.2917,54.0387,54.1166,29793.0
2023-07-17 11:00:00,55.67,56.23,55.67,56.17,34783.0,54.175,54.7199,54.175,54.6615,34783.0
2023-07-17 11:30:00,56.17,56.28,56.17,56.21,17588.0,54.6615,54.7686,54.6615,54.7005,17588.0
2023-07-17 12:00:00,56.2,56.22,55.95,56.03,20027.0,54.6907,54.7102,54.4474,54.5253,20027.0
2023-07-17 12:30:00,56.02,56.03,55.87,55.9,17510.0,54.5156,54.5253,54.3696,54.3988,17510.0
2023-07-17 13:00:00,55.91,55.93,55.77,55.83,14953.0,54.4085,54.428,54.2723,54.3307,14953.0
2023-07-17 13:30:00,55.83,55.84,55.61,55.64,16425.0,54.3307,54.3404,54.1166,54.1458,16425.0
2023-07-17 14:00:00,55.67,55.81,55.65,55.8,24628.0,54.175,54.3112,54.1555,54.3015,24628.0
2023-07-17 14:30:00,55.81,55.86,55.67,55.86,18960.0,54.3112,54.3599,54.175,54.3599,18960.0
2023-07-17 15:00:00,55.86,56.07,55.86,55.98,29484.0,54.3599,54.5642,54.3599,54.4766,29484.0
2023-07-17 15:30:00,55.98,56.07,55.91,55.96,147100.0,54.4766,54.5642,54.4085,54.4572,147100.0
2023-07-18 09:30:00,55.93,56.38,55.81,56.35,26409.0,54.428,54.8659,54.3112,54.8367,26409.0
2023-07-18 10:00:00,56.34,56.45,56.23,56.4,22442.0,54.827,54.934,54.7199,54.8854,22442.0
2023-07-18 10:30:00,56.43,56.57,56.22,56.55,25579.0,54.9145,55.0508,54.7102,55.0313,25579.0
2023-07-18 11:00:00,56.55,56.58,56.32,56.34,40302.0,55.0313,55.0605,54.8075,54.827,40302.0
2023-07-18 11:30:00,56.33,56.35,56.05,56.1,18575.0,54.8172,54.8367,54.5448,54.5934,18575.0
2023-07-18 12:00:00,56.1,56.13,55.69,55.7,17145.0,54.5934,54.6226,54.1944,54.2042,17145.0
2023-07-18 12:30:00,55.68,55.77,55.52,55.75,23993.0,54.1847,54.2723,54.029,54.2528,23993.0
2023-07-18 13:00:00,55.76,55.87,55.7,55.71,18231.0,54.2625,54.3696,54.2042,54.2139,18231.0
2023-07-18 13:30:00,55.68,55.82,55.6,55.82,19105.0,54.1847,54.3209,54.1068,54.3209,19105.0
2023-07-18 14:00:00,55.83,56.05,55.82,56.04,21099.0,54.3307,54.5448,54.3209,54.535,21099.0
2023-07-18 14:30:00,56.04,56.11,55.86,55.96,23306.0,54.535,54.6031,54.3599,54.4572,23306.0
2023-07-18 15:00:00,55.97,56.17,55.9,56.16,25658.0,54.4669,54.6615,54.3988,54.6518,25658.0
2023-07-18 15:30:00,56.16,56.36,56.1,56.21,232392.0,54.6518,54.8464,54.5934,54.7005,232392.0
2023-07-19 09:30:00,56.0,56.52,55.95,56.44,44180.0,54.4961,55.0021,54.4474,54.9243,44180.0
2023-07-19 10:00:00,56.43,56.84,56.39,56.69,45608.0,54.9145,55.3135,54.8756,55.1676,45608.0
2023-07-19 10:30:00,56.7,56.7,56.22,56.46,49638.0,55.1773,55.1773,54.7102,54.9437,49638.0
2023-07-19 11:00:00,56.46,56.49,56.23,56.28,58257.0,54.9437,54.9729,54.7199,54.7686,58257.0
2023-07-19 11:30:00,56.3,56.5,56.3,56.31,27022.0,54.788,54.9827,54.788,54.7978,27022.0
2023-07-19 12:00:00,56.33,56.4,56.16,56.36,32693.0,54.8172,54.8854,54.6518,54.8464,32693.0
2023-07-19 12:30:00,56.37,56.47,56.19,56.47,27634.0,54.8562,54.9535,54.681,54.9535,27634.0
2023-07-19 13:00:00,56.48,56.63,56.44,56.54,34423.0,54.9632,55.1092,54.9243,55.0216,34423.0
2023-07-19 13:30:00,56.53,56.7,56.49,56.7,26807.0,55.0119,55.1773,54.9729,55.1773,26807.0
2023-07-19 14:00:00,56.71,56.8,56.63,56.71,32689.0,55.187,55.2746,55.1092,55.187,32689.0
2023-07-19 14:30:00,56.7,56.9,56.7,56.9,33459.0,55.1773,55.3719,55.1773,55.3719,33459.0
2023-07-19 15:00:00,56.89,56.92,56.74,56.74,40282.0,55.3622,55.3914,55.2162,55.2162,40282.0
2023-07-19 15:30:00,56.73,57.03,56.69,56.99,245372.0,55.2065,55.4984,55.1676,55.4595,245372.0
2023-07-20 09:30:00,57.26,57.31,56.87,57.13,43690.0,55.7223,55.7709,55.3427,55.5957,43690.0
2023-07-20 10:00:00,57.2,57.21,56.96,57.16,44812.0,55.6639,55.6736,55.4303,55.6249,44812.0
2023-07-20 10:30:00,57.14,57.17,56.93,57.0,25242.0,55.6055,55.6347,55.4011,55.4692,25242.0
2023-07-20 11:00:00,57.0,57.23,56.96,57.18,20548.0,55.4692,55.6931,55.4303,55.6444,20548.0
2023-07-20 11:30:00,57.18,57.37,57.13,57.34,26278.0,55.6444,55.8293,55.5957,55.8001,26278.0
2023-07-20 12:00:00,57.37,57.58,57.31,57.46,27161.0,55.8293,56.0337,55.7709,55.9169,27161.0
2023-07-20 12:30:00,57.45,57.54,57.31,57.31,17496.0,55.9072,55.9947,55.7709,55.7709,17496.0
2023-07-20 13:00:00,57.32,57.43,57.3,57.38,13773.0,55.7806,55.8877,55.7612,55.839,13773.0
2023-07-20 13:30:00,57.37,57.37,57.26,57.29,12189.0,55.8293,55.8293,55.7223,55.7515,12189.0
2023-07-20 14:00:00,57.29,57.55,57.29,57.44,19142.0,55.7515,56.0045,55.7515,55.8974,19142.0
2023-07-20 14:30:00,57.46,57.56,57.42,57.42,27051.0,55.9169,56.0142,55.878,55.878,27051.0
2023-07-20 15:00:00,57.43,57.52,57.28,57.31,35669.0,55.8877,55.9753,55.7417,55.7709,35669.0
2023-07-20 15:30:00,57.32,57.44,57.24,57.44,136254.0,55.7806,55.8974,55.7028,55.8974,136254.0
2023-07-21 09:30:00,57.39,57.53,56.85,57.03,65645.0,55.8488,55.985,55.3233,55.4984,65645.0
2023-07-21 10:00:00,57.02,57.35,56.98,57.28,39624.0,55.4887,55.8098,55.4498,55.7417,39624.0
2023-07-21 10:30:00,57.29,57.54,57.27,57.34,15313.0,55.7515,55.9947,55.732,55.8001,15313.0
2023-07-21 11:00:00,57.34,57.51,57.29,57.38,22764.0,55.8001,55.9655,55.7515,55.839,22764.0
2023-07-21 11:30:00,57.4,57.58,57.38,57.51,24318.0,55.8585,56.0337,55.839,55.9655,24318.0
2023-07-21 12:00:00,57.49,57.58,57.33,57.39,22819.0,55.9461,56.0337,55.7904,55.8488,22819.0
2023-07-21 12:30:00,57.4,57.49,57.33,57.42,27371.0,55.8585,55.9461,55.7904,55.878,27371.0
2023-07-21 13:00:00,57.4,57.66,57.36,57.58,23833.0,55.8585,56.1115,55.8196,56.0337,23833.0
2023-07-21 13:30:00,57.58,57.67,57.52,57.57,13462.0,56.0337,56.1212,55.9753,56.0239,13462.0
2023-07-21 14:00:00,57.58,57.59,57.36,57.38,24465.0,56.0337,56.0434,55.8196,55.839,24465.0
2023-07-21 14:30:00,57.4,57.65,57.37,57.64,24289.0,55.8585,56.1018,55.8293,56.0921,24289.0
2023-07-21 15:00:00,57.63,57.68,57.52,57.68,29830.0,56.0823,56.131,55.9753,56.131,29830.0
2023-07-21 15:30:00,57.68,57.73,57.43,57.58,109558.0,56.131,56.1796,55.8877,56.0337,109558.0
2023-07-24 09:30:00,57.53,58.13,57.44,57.65,53861.0,55.985,56.5689,55.8974,56.1018,53861.0
2023-07-24 10:00:00,57.66,57.73,57.43,57.49,20169.0,56.1115,56.1796,55.8877,55.9461,20169.0
2023-07-24 10:30:00,57.49,57.62,57.41,57.52,30929.0,55.9461,56.0726,55.8682,55.9753,30929.0
2023-07-24 11:00:00,57.52,57.75,57.35,57.74,18216.0,55.9753,56.1991,55.8098,56.1894,18216.0
2023-07-24 11:30:00,57.72,57.99,57.72,57.95,16143.0,56.1699,56.4327,56.1699,56.3937,16143.0
2023-07-24 12:00:00,57.95,57.98,57.81,57.88,16414.0,56.3937,56.4229,56.2575,56.3256,16414.0
2023-07-24 12:30:00,57.89,57.92,57.77,57.87,15442.0,56.3353,56.3645,56.2186,56.3159,15442.0
2023-07-24 13:00:00,57.85,57.92,57.83,57.92,9452.0,56.2964,56.3645,56.2769,56.3645,9452.0
2023-07-24 13:30:00,57.94,57.95,57.81,57.94,15346.0,56.384,56.3937,56.2575,56.384,15346.0
2023-07-24 14:00:00,57.95,58.08,57.95,58.07,9490.0,56.3937,56.5202,56.3937,56.5105,9490.0
2023-07-24 14:30:00,58.06,58.08,57.99,58.01,14576.0,56.5008,56.5202,56.4327,56.4521,14576.0
2023-07-24 15:00:00,57.98,58.0,57.73,57.8,64622.0,56.4229,56.4424,56.1796,56.2478,64622.0
2023-07-24 15:30:00,57.78,57.99,57.78,57.93,104240.0,56.2283,56.4327,56.2283,56.3743,104240.0
2023-07-25 09:30:00,57.94,58.72,57.73,58.53,65571.0,56.384,57.143,56.1796,56.9582,65571.0
2023-07-25 10:00:00,58.51,59.15,58.5,59.12,89223.0,56.9387,57.5615,56.929,57.5323,89223.0
2023-07-25 10:30:00,59.1,59.41,58.99,59.28,39493.0,57.5128,57.8145,57.4058,57.688,39493.0
2023-07-25 11:00:00,59.23,59.47,59.08,59.39,90911.0,57.6394,57.8729,57.4934,57.7951,90911.0
2023-07-25 11:30:00,59.4,59.43,58.95,59.02,60913.0,57.8048,57.834,57.3669,57.435,60913.0
2023-07-25 12:00:00,59.03,59.29,58.99,59.26,29927.0,57.4447,57.6977,57.4058,57.6685,29927.0
2023-07-25 12:30:00,59.26,59.4,59.11,59.2,20312.0,57.6685,57.8048,57.5226,57.6102,20312.0
2023-07-25 13:00:00,59.2,59.2,59.05,59.15,28440.0,57.6102,57.6102,57.4642,57.5615,28440.0
2023-07-25 13:30:00,59.15,59.29,59.13,59.29,24365.0,57.5615,57.6977,57.542,57.6977,24365.0
2023-07-25 14:00:00,59.28,59.4,59.18,59.33,39599.0,57.688,57.8048,57.5907,57.7367,39599.0
2023-07-25 14:30:00,59.34,59.4,59.24,59.36,23542.0,57.7464,57.8048,57.6491,57.7659,23542.0
2023-07-25 15:00:00,59.35,59.4,59.26,59.37,35986.0,57.7561,57.8048,57.6685,57.7756,35986.0
2023-07-25 15:30:00,59.36,59.47,59.2,59.22,194293.0,57.7659,57.8729,57.6102,57.6296,194293.0
2023-07-26 09:30:00,58.86,59.6,58.53,59.09,63585.0,57.2793,57.9994,56.9582,57.5031,63585.0
2023-07-26 10:00:00,59.17,59.33,59.11,59.17,38344.0,57.581,57.7367,57.5226,57.581,38344.0
2023-07-26 10:30:00,59.18,59.34,58.99,59.16,49555.0,57.5907,57.7464,57.4058,57.5712,49555.0
2023-07-26 11:00:00,59.17,59.48,59.15,59.4,35266.0,57.581,57.8826,57.5615,57.8048,35266.0
2023-07-26 11:30:00,59.4,59.6,59.29,59.53,30368.0,57.8048,57.9994,57.6977,57.9313,30368.0
2023-07-26 12:00:00,59.51,59.58,59.4,59.51,29351.0,57.9118,57.98,57.8048,57.9118,29351.0
2023-07-26 12:30:00,59.5,59.51,59.29,59.4,26486.0,57.9021,57.9118,57.6977,57.8048,26486.0
2023-07-26 13:00:00,59.43,59.62,59.36,59.46,27885.0,57.834,58.0189,57.7659,57.8632,27885.0
2023-07-26 13:30:00,59.45,59.51,59.36,59.45,29083.0,57.8534,57.9118,57.7659,57.8534,29083.0
2023-07-26 14:00:00,59.44,59.71,59.43,59.68,42710.0,57.8437,58.1065,57.834,58.0773,42710.0
2023-07-26 14:30:00,59.67,59.99,59.6,59.89,57656.0,58.0675,58.3789,57.9994,58.2816,57656.0
2023-07-26 15:00:00,59.9,59.9,59.35,59.48,67860.0,58.2914,58.2914,57.7561,57.8826,67860.0
2023-07-26 15:30:00,59.47,59.53,59.33,59.46,168262.0,57.8729,57.9313,57.7367,57.8632,168262.0
2023-07-27 09:30:00,59.69,59.87,59.52,59.7,34909.0,58.087,58.2622,57.9216,58.0967,34909.0
2023-07-27 10:00:00,59.73,59.88,59.6,59.73,31686.0,58.1259,58.2719,57.9994,58.1259,31686.0
2023-07-27 10:30:00,59.73,59.79,59.47,59.61,90568.0,58.1259,58.1843,57.8729,58.0091,90568.0
2023-07-27 11:00:00,59.61,59.62,59.16,59.29,23629.0,58.0091,58.0189,57.5712,57.6977,23629.0
2023-07-27 11:30:00,59.3,59.43,59.15,59.35,47013.0,57.7075,57.834,57.5615,57.7561,47013.0
2023-07-27 12:00:00,59.34,59.4,59.07,59.07,35793.0,57.7464,57.8048,57.4836,57.4836,35793.0
2023-07-27 12:30:00,59.08,59.11,58.97,59.07,22580.0,57.4934,57.5226,57.3863,57.4836,22580.0
2023-07-27 13:00:00,59.07,59.07,58.65,58.73,35545.0,57.4836,57.4836,57.0749,57.1528,35545.0
2023-07-27 13:30:00,58.73,58.81,58.59,58.75,33388.0,57.1528,57.2306,57.0165,57.1722,33388.0
2023-07-27 14:00:00,58.74,58.75,58.24,58.24,41860.0,57.1625,57.1722,56.6759,56.6759,41860.0
2023-07-27 14:30:00,58.26,58.29,58.06,58.07,31291.0,56.6954,56.7246,56.5008,56.5105,31291.0
2023-07-27 15:00:00,58.07,58.19,57.96,57.99,65345.0,56.5105,56.6273,56.4035,56.4327,65345.0
2023-07-27 15:30:00,58.0,58.19,57.96,58.03,267784.0,56.4424,56.6273,56.4035,56.4716,267784.0
2023-07-28 09:30:00,59.06,59.09,58.57,58.97,49716.0,57.4739,57.5031,56.9971,57.3863,49716.0
2023-07-28 10:00:00,58.99,59.05,58.74,58.84,33454.0,57.4058,57.4642,57.1625,57.2598,33454.0
2023-07-28 10:30:00,58.87,59.13,58.77,59.07,21752.0,57.289,57.542,57.1917,57.4836,21752.0
2023-07-28 11:00:00,59.07,59.29,59.03,59.24,44032.0,57.4836,57.6977,57.4447,57.6491,44032.0
2023-07-28 11:30:00,59.25,59.26,59.07,59.13,33113.0,57.6588,57.6685,57.4836,57.542,33113.0
2023-07-28 12:00:00,59.14,59.14,58.9,58.9,46043.0,57.5518,57.5518,57.3182,57.3182,46043.0
2023-07-28 12:30:00,58.88,58.88,58.61,58.62,37941.0,57.2988,57.2988,57.036,57.0457,37941.0
2023-07-28 13:00:00,58.62,58.74,58.45,58.5,32765.0,57.0457,57.1625,56.8803,56.929,32765.0
2023-07-28 13:30:00,58.5,58.62,58.28,58.6,20593.0,56.929,57.0457,56.7149,57.0263,20593.0
2023-07-28 14:00:00,58.6,58.64,58.46,58.53,13879.0,57.0263,57.0652,56.89,56.9582,13879.0
2023-07-28 14:30:00,58.53,58.62,58.52,58.57,20373.0,56.9582,57.0457,56.9484,56.9971,20373.0
2023-07-28 15:00:00,58.58,58.8,58.56,58.7,31551.0,57.0068,57.2209,56.9873,57.1236,31551.0
2023-07-28 15:30:00,58.68,58.82,58.56,58.74,122545.0,57.1041,57.2404,56.9873,57.1625,122545.0
2023-07-31 09:30:00,58.98,59.31,58.77,59.15,29493.0,57.3961,57.7172,57.1917,57.5615,29493.0
2023-07-31 10:00:00,59.15,59.35,59.06,59.24,20089.0,57.5615,57.7561,57.4739,57.6491,20089.0
2023-07-31 10:30:00,59.24,59.24,58.54,58.59,37076.0,57.6491,57.6491,56.9679,57.0165,37076.0
2023-07-31 11:00:00,58.62,58.71,58.55,58.66,120058.0,57.0457,57.1333,56.9776,57.0847,120058.0
2023-07-31 11:30:00,58.65,58.76,58.55,58.76,23864.0,57.0749,57.182,56.9776,57.182,23864.0
2023-07-31 12:00:00,58.85,58.95,58.61,58.69,155831.0,57.2696,57.3669,57.036,57.1139,155831.0
2023-07-31 12:30:00,58.68,58.68,58.45,58.53,25201.0,57.1041,57.1041,56.8803,56.9582,25201.0
2023-07-31 13:00:00,58.52,58.64,58.45,58.64,44629.0,56.9484,57.0652,56.8803,57.0652,44629.0
2023-07-31 13:30:00,58.64,58.82,58.6,58.64,21155.0,57.0652,57.2404,57.0263,57.0652,21155.0
2023-07-31 14:00:00,58.65,58.72,58.63,58.72,16733.0,57.0749,57.143,57.0555,57.143,16733.0
2023-07-31 14:30:00,58.72,58.72,58.54,58.6,35309.0,57.143,57.143,56.9679,57.0263,35309.0
2023-07-31 15:00:00,58.61,58.61,58.48,58.55,30410.0,57.036,57.036,56.9095,56.9776,30410.0
2023-07-31 15:30:00,58.55,58.73,58.41,58.7,153257.0,56.9776,57.1528,56.8414,57.1236,153257.0
2023-08-01 09:30:00,58.22,58.41,57.97,58.41,56184.0,56.6565,56.8414,56.4132,56.8414,56184.0
2023-08-01 10:00:00,58.42,58.48,58.0,58.0,47928.0,56.8511,56.9095,56.4424,56.4424,47928.0
2023-08-01 10:30:00,58.0,58.15,57.92,58.13,39073.0,56.4424,56.5884,56.3645,56.5689,39073.0
2023-08-01 11:00:00,58.14,58.2,57.99,58.06,17803.0,56.5786,56.637,56.4327,56.5008,17803.0
2023-08-01 11:30:00,58.08,58.13,57.9,58.04,30935.0,56.5202,56.5689,56.3451,56.4813,30935.0
2023-08-01 12:00:00,58.05,58.13,57.99,58.1,23303.0,56.491,56.5689,56.4327,56.5397,23303.0
2023-08-01 12:30:00,58.12,58.23,58.07,58.18,23263.0,56.5592,56.6662,56.5105,56.6176,23263.0
2023-08-01 13:00:00,58.2,58.24,58.12,58.17,17618.0,56.637,56.6759,56.5592,56.6078,17618.0
2023-08-01 13:30:00,58.18,58.19,58.1,58.16,44576.0,56.6176,56.6273,56.5397,56.5981,44576.0
2023-08-01 14:00:00,58.16,58.28,58.15,58.28,22504.0,56.5981,56.7149,56.5884,56.7149,22504.0
2023-08-01 14:30:00,58.26,58.29,58.14,58.17,28181.0,56.6954,56.7246,56.5786,56.6078,28181.0
2023-08-01 15:00:00,58.18,58.36,58.16,58.31,59317.0,56.6176,56.7927,56.5981,56.7441,59317.0
2023-08-01 15:30:00,58.31,58.36,58.07,58.08,231294.0,56.7441,56.7927,56.5105,56.5202,231294.0
2023-08-02 09:30:00,57.58,57.89,57.13,57.53,50867.0,56.0337,56.3353,55.5957,55.985,50867.0
2023-08-02 10:00:00,57.57,57.88,57.4,57.48,44937.0,56.0239,56.3256,55.8585,55.9363,44937.0
2023-08-02 10:30:00,57.48,57.53,56.99,57.08,40506.0,55.9363,55.985,55.4595,55.5471,40506.0
2023-08-02 11:00:00,57.1,57.37,56.97,57.35,52978.0,55.5666,55.8293,55.44,55.8098,52978.0
2023-08-02 11:30:00,57.36,57.55,57.31,57.36,40167.0,55.8196,56.0045,55.7709,55.8196,40167.0
2023-08-02 12:00:00,57.34,57.42,57.26,57.35,20174.0,55.8001,55.878,55.7223,55.8098,20174.0
2023-08-02 12:30:00,57.35,57.5,57.29,57.34,30699.0,55.8098,55.9558,55.7515,55.8001,30699.0
2023-08-02 13:00:00,57.32,57.62,57.29,57.6,31352.0,55.7806,56.0726,55.7515,56.0531,31352.0
2023-08-02 13:30:00,57.59,57.63,57.45,57.51,46826.0,56.0434,56.0823,55.9072,55.9655,46826.0
2023-08-02 14:00:00,57.5,57.55,57.41,57.47,43009.0,55.9558,56.0045,55.8682,55.9266,43009.0
2023-08-02 14:30:00,57.47,57.54,57.38,57.42,47076.0,55.9266,55.9947,55.839,55.878,47076.0
2023-08-02 15:00:00,57.43,57.46,57.17,57.23,88785.0,55.8877,55.9169,55.6347,55.6931,88785.0
2023-08-02 15:30:00,57.23,57.36,57.05,57.06,269919.0,55.6931,55.8196,55.5179,55.5276,269919.0
2023-08-03 09:30:00,57.83,60.38,57.82,59.84,317632.0,56.2769,58.7585,56.2672,58.233,317632.0
2023-08-03 10:00:00,59.84,60.9,59.78,60.1,236299.0,58.233,59.2645,58.1746,58.486,236299.0
2023-08-03 10:30:00,60.1,60.16,59.24,59.62,171494.0,58.486,58.5444,57.6491,58.0189,171494.0
2023-08-03 11:00:00,59.63,60.13,59.55,60.11,265066.0,58.0286,58.5152,57.9508,58.4957,265066.0
2023-08-03 11:30:00,60.12,60.57,60.04,60.42,127758.0,58.5055,58.9434,58.4276,58.7974,127758.0
2023-08-03 12:00:00,60.39,60.39,60.07,60.12,81804.0,58.7682,58.7682,58.4568,58.5055,81804.0
2023-08-03 12:30:00,60.13,60.2,59.6,59.79,111599.0,58.5152,58.5833,57.9994,58.1843,111599.0
2023-08-03 13:00:00,59.8,60.0,59.32,59.43,69349.0,58.194,58.3887,57.7269,57.834,69349.0
2023-08-03 13:30:00,59.43,59.43,58.7,58.97,108460.0,57.834,57.834,57.1236,57.3863,108460.0
2023-08-03 14:00:00,58.98,59.33,58.98,59.08,76206.0,57.3961,57.7367,57.3961,57.4934,76206.0
2023-08-03 14:30:00,59.08,59.33,59.05,59.19,109796.0,57.4934,57.7367,57.4642,57.6004,109796.0
2023-08-03 15:00:00,59.19,59.2,59.03,59.05,95567.0,57.6004,57.6102,57.4447,57.4642,95567.0
2023-08-03 15:30:00,59.05,59.26,58.87,59.05,405417.0,57.4642,57.6685,57.289,57.4642,405417.0
2023-08-04 09:30:00,58.82,59.67,57.84,59.58,123564.0,57.2404,58.0675,56.2867,57.98,123564.0
2023-08-04 10:00:00,59.54,59.56,58.58,58.68,71251.0,57.941,57.9605,57.0068,57.1041,71251.0
2023-08-04 10:30:00,58.71,58.95,58.66,58.83,65231.0,57.1333,57.3669,57.0847,57.2501,65231.0
2023-08-04 11:00:00,58.81,58.81,58.45,58.62,110897.0,57.2306,57.2306,56.8803,57.0457,110897.0
2023-08-04 11:30:00,58.63,58.85,58.42,58.63,97778.0,57.0555,57.2696,56.8511,57.0555,97778.0
2023-08-04 12:00:00,58.63,58.71,58.48,58.67,60876.0,57.0555,57.1333,56.9095,57.0944,60876.0
2023-08-04 12:30:00,58.67,58.77,58.51,58.77,43073.0,57.0944,57.1917,56.9387,57.1917,43073.0
2023-08-04 13:00:00,58.78,58.78,58.4,58.5,137422.0,57.2014,57.2014,56.8316,56.929,137422.0
2023-08-04 13:30:00,58.5,58.5,57.95,58.03,50072.0,56.929,56.929,56.3937,56.4716,50072.0
2023-08-04 14:00:00,58.02,58.08,57.81,57.82,46733.0,56.4618,56.5202,56.2575,56.2672,46733.0
2023-08-04 14:30:00,57.84,58.02,57.83,57.91,67292.0,56.2867,56.4618,56.2769,56.3548,67292.0
2023-08-04 15:00:00,57.92,58.06,57.91,58.03,76328.0,56.3645,56.5008,56.3548,56.4716,76328.0
2023-08-04 15:30:00,58.02,58.03,57.66,57.8,270290.0,56.4618,56.4716,56.1115,56.2478,270290.0
2023-08-07 09:30:00,57.94,58.03,56.88,56.95,47110.0,56.384,56.4716,55.3525,55.4206,47110.0
2023-08-07 10:00:00,57.0,57.01,56.69,56.9,33818.0,55.4692,55.479,55.1676,55.3719,33818.0
2023-08-07 10:30:00,56.91,57.39,56.86,57.39,30274.0,55.3817,55.8488,55.333,55.8488,30274.0
2023-08-07 11:00:00,57.39,57.54,57.23,57.43,54442.0,55.8488,55.9947,55.6931,55.8877,54442.0
2023-08-07 11:30:00,57.43,57.55,57.25,57.36,59321.0,55.8877,56.0045,55.7125,55.8196,59321.0
2023-08-07 12:00:00,57.36,57.42,57.07,57.19,90325.0,55.8196,55.878,55.5374,55.6541,90325.0
2023-08-07 12:30:00,57.2,57.28,57.04,57.28,35196.0,55.6639,55.7417,55.5082,55.7417,35196.0
2023-08-07 13:00:00,57.27,57.27,57.04,57.08,34762.0,55.732,55.732,55.5082,55.5471,34762.0
2023-08-07 13:30:00,57.08,57.08,56.96,57.07,23559.0,55.5471,55.5471,55.4303,55.5374,23559.0
2023-08-07 14:00:00,57.08,57.11,56.91,57.0,30074.0,55.5471,55.5763,55.3817,55.4692,30074.0
2023-08-07 14:30:00,57.0,57.35,56.98,57.35,84474.0,55.4692,55.8098,55.4498,55.8098,84474.0
2023-08-07 15:00:00,57.35,57.42,56.93,57.05,76812.0,55.8098,55.878,55.4011,55.5179,76812.0
2023-08-07 15:30:00,57.04,57.2,56.96,57.1,174719.0,55.5082,55.6639,55.4303,55.5666,174719.0
2023-08-08 09:30:00,56.44,56.53,55.97,56.06,50026.0,54.9243,55.0119,54.4669,54.5545,50026.0
2023-08-08 10:00:00,56.06,56.22,55.6,55.85,46231.0,54.5545,54.7102,54.1068,54.3501,46231.0
2023-08-08 10:30:00,55.84,55.89,55.64,55.81,46891.0,54.3404,54.389,54.1458,54.3112,46891.0
2023-08-08 11:00:00,55.84,55.88,55.62,55.86,30002.0,54.3404,54.3793,54.1263,54.3599,30002.0
2023-08-08 11:30:00,55.87,55.87,55.63,55.67,27532.0,54.3696,54.3696,54.136,54.175,27532.0
2023-08-08 12:00:00,55.65,55.86,55.56,55.84,30153.0,54.1555,54.3599,54.0679,54.3404,30153.0
2023-08-08 12:30:00,55.84,55.91,55.68,55.79,39945.0,54.3404,54.4085,54.1847,54.2917,39945.0
2023-08-08 13:00:00,55.81,55.97,55.77,55.87,24724.0,54.3112,54.4669,54.2723,54.3696,24724.0
2023-08-08 13:30:00,55.9,55.98,55.82,55.96,64597.0,54.3988,54.4766,54.3209,54.4572,64597.0
2023-08-08 14:00:00,55.96,56.14,55.86,56.05,25574.0,54.4572,54.6323,54.3599,54.5448,25574.0
2023-08-08 14:30:00,56.06,56.22,56.02,56.11,31620.0,54.5545,54.7102,54.5156,54.6031,31620.0
2023-08-08 15:00:00,56.1,56.32,56.07,56.3,41146.0,54.5934,54.8075,54.5642,54.788,41146.0
2023-08-08 15:30:00,56.3,56.38,56.22,56.27,176272.0,54.788,54.8659,54.7102,54.7588,176272.0
2023-08-09 09:30:00,56.27,56.27,55.74,56.14,42721.0,54.7588,54.7588,54.2431,54.6323,42721.0
2023-08-09 10:00:00,56.16,56.25,55.83,56.08,24440.0,54.6518,54.7394,54.3307,54.5739,24440.0
2023-08-09 10:30:00,56.07,56.2,55.79,55.9,41987.0,54.5642,54.6907,54.2917,54.3988,41987.0
2023-08-09 11:00:00,55.89,56.0,55.63,55.71,23665.0,54.389,54.4961,54.136,54.2139,23665.0
2023-08-09 11:30:00,55.7,55.81,55.35,55.46,82594.0,54.2042,54.3112,53.8636,53.9706,82594.0
2023-08-09 12:00:00,55.44,55.47,55.26,55.36,98796.0,53.9511,53.9803,53.776,53.8733,98796.0
2023-08-09 12:30:00,55.36,55.47,55.3,55.31,35103.0,53.8733,53.9803,53.8149,53.8246,35103.0
2023-08-09 13:00:00,55.3,55.44,55.26,55.38,33153.0,53.8149,53.9511,53.776,53.8927,33153.0
2023-08-09 13:30:00,55.4,55.52,55.39,55.45,35694.0,53.9122,54.029,53.9025,53.9609,35694.0
2023-08-09 14:00:00,55.43,55.49,55.38,55.47,57624.0,53.9414,53.9998,53.8927,53.9803,57624.0
2023-08-09 14:30:00,55.47,55.51,55.26,55.34,45708.0,53.9803,54.0193,53.776,53.8538,45708.0
2023-08-09 15:00:00,55.35,55.59,55.29,55.46,95928.0,53.8636,54.0971,53.8052,53.9706,95928.0
2023-08-09 15:30:00,55.49,55.49,55.05,55.25,224928.0,53.9998,53.9998,53.5716,53.7662,224928.0
2023-08-10 09:30:00,55.69,56.4,55.55,56.27,80497.0,54.1944,54.8854,54.0582,54.7588,80497.0
2023-08-10 10:00:00,56.27,56.54,56.19,56.26,60382.0,54.7588,55.0216,54.681,54.7491,60382.0
2023-08-10 10:30:00,56.25,56.33,56.0,56.18,37579.0,54.7394,54.8172,54.4961,54.6713,37579.0
2023-08-10 11:00:00,56.19,56.45,56.01,56.37,44461.0,54.681,54.934,54.5058,54.8562,44461.0
2023-08-10 11:30:00,56.36,56.48,56.23,56.43,29366.0,54.8464,54.9632,54.7199,54.9145,29366.0
2023-08-10 12:00:00,56.44,56.85,56.42,56.55,105344.0,54.9243,55.3233,54.9048,55.0313,105344.0
2023-08-10 12:30:00,56.54,56.74,56.43,56.48,27926.0,55.0216,55.2162,54.9145,54.9632,27926.0
2023-08-10 13:00:00,56.49,56.65,56.39,56.42,65579.0,54.9729,55.1286,54.8756,54.9048,65579.0
2023-08-10 13:30:00,56.39,56.51,56.35,56.38,31663.0,54.8756,54.9924,54.8367,54.8659,31663.0
2023-08-10 14:00:00,56.39,56.68,56.39,56.66,33035.0,54.8756,55.1578,54.8756,55.1384,33035.0
2023-08-10 14:30:00,56.65,56.68,56.55,56.65,44399.0,55.1286,55.1578,55.0313,55.1286,44399.0
2023-08-10 15:00:00,56.64,56.64,56.42,56.44,56828.0,55.1189,55.1189,54.9048,54.9243,56828.0
2023-08-10 15:30:00,56.44,56.9,56.37,56.86,341463.0,54.9243,55.3719,54.8562,55.333,341463.0
2023-08-11 09:30:00,57.0,57.07,56.44,56.76,50306.0,55.4692,55.5374,54.9243,55.2357,50306.0
2023-08-11 10:00:00,56.78,57.26,56.78,57.09,48726.0,55.2551,55.7223,55.2551,55.5568,48726.0
2023-08-11 10:30:00,57.05,57.32,57.01,57.2,44687.0,55.5179,55.7806,55.479,55.6639,44687.0
2023-08-11 11:00:00,57.19,57.26,57.04,57.11,31925.0,55.6541,55.7223,55.5082,55.5763,31925.0
2023-08-11 11:30:00,57.1,57.24,57.01,57.24,36742.0,55.5666,55.7028,55.479,55.7028,36742.0
2023-08-11 12:00:00,57.24,57.46,57.18,57.29,31739.0,55.7028,55.9169,55.6444,55.7515,31739.0
2023-08-11 12:30:00,57.29,57.34,57.13,57.2,30019.0,55.7515,55.8001,55.5957,55.6639,30019.0
2023-08-11 13:00:00,57.23,57.48,57.2,57.4,29783.0,55.6931,55.9363,55.6639,55.8585,29783.0
2023-08-11 13:30:00,57.42,57.45,57.3,57.4,37788.0,55.878,55.9072,55.7612,55.8585,37788.0
2023-08-11 14:00:00,57.4,57.45,57.31,57.32,104811.0,55.8585,55.9072,55.7709,55.7806,104811.0
2023-08-11 14:30:00,57.32,57.42,57.26,57.37,66921.0,55.7806,55.878,55.7223,55.8293,66921.0
2023-08-11 15:00:00,57.37,57.57,57.29,57.47,60243.0,55.8293,56.0239,55.7515,55.9266,60243.0
2023-08-11 15:30:00,57.48,57.52,57.31,57.43,225152.0,55.9363,55.9753,55.7709,55.8877,225152.0
2023-08-14 09:30:00,57.12,57.12,56.47,56.47,36115.0,55.586,55.586,54.9535,54.9535,36115.0
2023-08-14 10:00:00,56.41,56.93,56.4,56.84,35785.0,54.8951,55.4011,54.8854,55.3135,35785.0
2023-08-14 10:30:00,56.86,57.02,56.79,56.92,20472.0,55.333,55.4887,55.2649,55.3914,20472.0
2023-08-14 11:00:00,56.91,57.0,56.78,56.95,26192.0,55.3817,55.4692,55.2551,55.4206,26192.0
2023-08-14 11:30:00,56.96,57.04,56.9,56.95,22222.0,55.4303,55.5082,55.3719,55.4206,22222.0
2023-08-14 12:00:00,56.96,57.01,56.9,56.94,15652.0,55.4303,55.479,55.3719,55.4109,15652.0
2023-08-14 12:30:00,56.96,57.11,56.93,56.97,23042.0,55.4303,55.5763,55.4011,55.44,23042.0
2023-08-14 13:00:00,56.98,56.98,56.57,56.61,26208.0,55.4498,55.4498,55.0508,55.0897,26208.0
2023-08-14 13:30:00,56.59,56.72,56.48,56.66,25833.0,55.0703,55.1968,54.9632,55.1384,25833.0
2023-08-14 14:00:00,56.67,56.77,56.61,56.76,22569.0,55.1481,55.2454,55.0897,55.2357,22569.0
2023-08-14 14:30:00,56.76,56.76,56.65,56.73,20143.0,55.2357,55.2357,55.1286,55.2065,20143.0
2023-08-14 15:00:00,56.74,56.85,56.68,56.74,27762.0,55.2162,55.3233,55.1578,55.2162,27762.0
2023-08-14 15:30:00,56.73,56.83,56.55,56.66,174914.0,55.2065,55.3038,55.0313,55.1384,174914.0
2023-08-15 09:30:00,56.25,56.35,55.85,56.02,27643.0,54.7394,54.8367,54.3501,54.5156,27643.0
2023-08-15 10:00:00,56.0,56.11,55.9,56.05,20838.0,54.4961,54.6031,54.3988,54.5448,20838.0
2023-08-15 10:30:00,56.05,56.14,55.95,56.06,21762.0,54.5448,54.6323,54.4474,54.5545,21762.0
2023-08-15 11:00:00,56.07,56.28,56.06,56.18,19705.0,54.5642,54.7686,54.5545,54.6713,19705.0
2023-08-15 11:30:00,56.19,56.19,56.01,56.16,15786.0,54.681,54.681,54.5058,54.6518,15786.0
2023-08-15 12:00:00,56.16,56.17,55.85,55.94,29172.0,54.6518,54.6615,54.3501,54.4377,29172.0
2023-08-15 12:30:00,55.94,56.1,55.92,56.09,12884.0,54.4377,54.5934,54.4182,54.5837,12884.0
2023-08-15 13:00:00,56.08,56.11,56.01,56.06,12904.0,54.5739,54.6031,54.5058,54.5545,12904.0
2023-08-15 13:30:00,56.0,56.17,55.94,56.16,40354.0,54.4961,54.6615,54.4377,54.6518,40354.0
2023-08-15 14:00:00,56.13,56.13,55.71,55.8,20067.0,54.6226,54.6226,54.2139,54.3015,20067.0
2023-08-15 14:30:00,55.81,55.9,55.74,55.76,29086.0,54.3112,54.3988,54.2431,54.2625,29086.0
2023-08-15 15:00:00,55.72,55.81,55.49,55.49,52593.0,54.2236,54.3112,53.9998,53.9998,52593.0
2023-08-15 15:30:00,55.49,55.56,55.45,55.51,253765.0,53.9998,54.0679,53.9609,54.0193,253765.0
2023-08-16 09:30:00,55.5,55.76,55.36,55.65,33803.0,54.0095,54.2625,53.8733,54.1555,33803.0
2023-08-16 10:00:00,55.62,55.81,55.57,55.62,35577.0,54.1263,54.3112,54.0776,54.1263,35577.0
2023-08-16 10:30:00,55.61,57.68,54.96,55.39,682843.0,54.1166,56.131,53.484,53.9025,682843.0
2023-08-16 11:00:00,55.42,55.43,54.8,54.91,185346.0,53.9317,53.9414,53.3283,53.4354,185346.0
2023-08-16 11:30:00,54.88,54.9,54.59,54.71,73730.0,53.4062,53.4256,53.124,53.2407,73730.0
2023-08-16 12:00:00,54.73,54.89,54.61,54.77,36778.0,53.2602,53.4159,53.1434,53.2991,36778.0
2023-08-16 12:30:00,54.75,54.75,54.48,54.51,83229.0,53.2797,53.2797,53.0169,53.0461,83229.0
2023-08-16 13:00:00,54.5,54.54,54.3,54.39,125623.0,53.0364,53.0753,52.8417,52.9293,125623.0
2023-08-16 13:30:00,54.38,54.45,54.19,54.36,51982.0,52.9196,52.9877,52.7347,52.9001,51982.0
2023-08-16 14:00:00,54.32,54.42,54.21,54.31,56653.0,52.8612,52.9585,52.7542,52.8515,56653.0
2023-08-16 14:30:00,54.31,54.38,54.1,54.26,54107.0,52.8515,52.9196,52.6471,52.8028,54107.0
2023-08-16 15:00:00,54.26,55.2,53.94,54.84,786913.0,52.8028,53.7176,52.4914,53.3672,786913.0
2023-08-16 15:30:00,54.81,55.17,54.41,54.5,671612.0,53.3381,53.6884,52.9488,53.0364,671612.0
2023-08-17 09:30:00,55.2,56.56,54.9,55.91,342402.0,53.7176,55.0411,53.4256,54.4085,342402.0
2023-08-17 10:00:00,55.91,56.32,55.91,56.22,80301.0,54.4085,54.8075,54.4085,54.7102,80301.0
2023-08-17 10:30:00,56.24,56.41,56.16,56.28,84681.0,54.7296,54.8951,54.6518,54.7686,84681.0
2023-08-17 11:00:00,56.25,56.25,56.0,56.07,70393.0,54.7394,54.7394,54.4961,54.5642,70393.0
2023-08-17 11:30:00,56.09,56.27,56.0,56.05,65800.0,54.5837,54.7588,54.4961,54.5448,65800.0
2023-08-17 12:00:00,56.03,56.46,55.94,56.4,69057.0,54.5253,54.9437,54.4377,54.8854,69057.0
2023-08-17 12:30:00,56.4,56.42,56.11,56.22,37173.0,54.8854,54.9048,54.6031,54.7102,37173.0
2023-08-17 13:00:00,56.22,56.22,55.97,55.98,35176.0,54.7102,54.7102,54.4669,54.4766,35176.0
2023-08-17 13:30:00,55.98,56.07,55.81,55.9,38338.0,54.4766,54.5642,54.3112,54.3988,38338.0
2023-08-17 14:00:00,55.91,55.94,55.67,55.68,40221.0,54.4085,54.4377,54.175,54.1847,40221.0
2023-08-17 14:30:00,55.67,55.69,55.5,55.54,72259.0,54.175,54.1944,54.0095,54.0484,72259.0
2023-08-17 15:00:00,55.53,55.62,55.43,55.51,119647.0,54.0387,54.1263,53.9414,54.0193,119647.0
2023-08-17 15:30:00,55.51,55.61,55.36,55.36,338418.0,54.0193,54.1166,53.8733,53.8733,338418.0
2023-08-18 09:30:00,54.9,55.49,54.8,54.99,206695.0,53.4256,53.9998,53.3283,53.5132,206695.0
2023-08-18 10:00:00,54.99,55.08,54.81,55.0,60472.0,53.5132,53.6008,53.3381,53.523,60472.0
2023-08-18 10:30:00,55.0,55.14,54.95,55.03,44219.0,53.523,53.6592,53.4743,53.5521,44219.0
2023-08-18 11:00:00,55.05,55.09,54.91,54.95,33794.0,53.5716,53.6105,53.4354,53.4743,33794.0
2023-08-18 11:30:00,54.93,55.19,54.84,55.12,40176.0,53.4548,53.7078,53.3672,53.6397,40176.0
2023-08-18 12:00:00,55.12,55.18,54.98,55.0,28979.0,53.6397,53.6981,53.5035,53.523,28979.0
2023-08-18 12:30:00,54.99,55.15,54.97,55.14,35409.0,53.5132,53.6689,53.4938,53.6592,35409.0
2023-08-18 13:00:00,55.14,55.15,55.01,55.11,59272.0,53.6592,53.6689,53.5327,53.63,59272.0
2023-08-18 13:30:00,55.13,55.18,55.03,55.1,40911.0,53.6495,53.6981,53.5521,53.6203,40911.0
2023-08-18 14:00:00,55.1,55.12,55.0,55.09,44622.0,53.6203,53.6397,53.523,53.6105,44622.0
2023-08-18 14:30:00,55.09,55.12,54.87,54.9,65484.0,53.6105,53.6397,53.3964,53.4256,65484.0
2023-08-18 15:00:00,54.9,54.95,54.5,54.62,68666.0,53.4256,53.4743,53.0364,53.1532,68666.0
2023-08-18 15:30:00,54.61,54.77,54.49,54.6,287373.0,53.1434,53.2991,53.0266,53.1337,287373.0
2023-08-21 09:30:00,54.58,54.91,54.25,54.5,80161.0,53.1142,53.4354,52.7931,53.0364,80161.0
2023-08-21 10:00:00,54.47,54.47,53.83,53.84,69666.0,53.0072,53.0072,52.3844,52.3941,69666.0
2023-08-21 10:30:00,53.84,53.94,53.63,53.88,49304.0,52.3941,52.4914,52.1897,52.433,49304.0
2023-08-21 11:00:00,53.88,53.92,53.59,53.63,42435.0,52.433,52.472,52.1508,52.1897,42435.0
2023-08-21 11:30:00,53.63,53.68,52.95,52.98,59417.0,52.1897,52.2384,51.528,51.5572,59417.0
2023-08-21 12:00:00,52.96,53.07,52.9,53.0,56702.0,51.5377,51.6448,51.4793,51.5767,56702.0
2023-08-21 12:30:00,53.01,53.14,52.78,52.83,43457.0,51.5864,51.7129,51.3626,51.4112,43457.0
2023-08-21 13:00:00,52.84,52.89,52.76,52.79,51678.0,51.421,51.4696,51.3431,51.3723,51678.0
2023-08-21 13:30:00,52.78,53.12,52.78,53.0,36371.0,51.3626,51.6934,51.3626,51.5767,36371.0
2023-08-21 14:00:00,52.99,53.1,52.92,52.96,32375.0,51.5669,51.674,51.4988,51.5377,32375.0
2023-08-21 14:30:00,52.96,53.02,52.81,52.95,56739.0,51.5377,51.5961,51.3918,51.528,56739.0
2023-08-21 15:00:00,52.95,53.07,52.95,53.04,68538.0,51.528,51.6448,51.528,51.6156,68538.0
2023-08-21 15:30:00,53.04,53.1,52.97,53.06,223324.0,51.6156,51.674,51.5475,51.6351,223324.0
2023-08-22 09:30:00,52.97,53.13,52.36,52.45,89248.0,51.5475,51.7032,50.9538,51.0414,89248.0
2023-08-22 10:00:00,52.45,52.45,52.06,52.2,126155.0,51.0414,51.0414,50.6619,50.7981,126155.0
2023-08-22 10:30:00,52.21,52.3,52.05,52.1,64036.0,50.8079,50.8955,50.6522,50.7008,64036.0
2023-08-22 11:00:00,52.11,52.32,52.05,52.25,51646.0,50.7106,50.9149,50.6522,50.8468,51646.0
2023-08-22 11:30:00,52.25,52.56,52.23,52.56,63783.0,50.8468,51.1485,50.8273,51.1485,63783.0
2023-08-22 12:00:00,52.55,52.64,52.43,52.62,52749.0,51.1387,51.2263,51.022,51.2069,52749.0
2023-08-22 12:30:00,52.63,52.66,52.53,52.59,31442.0,51.2166,51.2458,51.1193,51.1777,31442.0
2023-08-22 13:00:00,52.6,52.62,52.5,52.56,25190.0,51.1874,51.2069,51.0901,51.1485,25190.0
2023-08-22 13:30:00,52.55,52.64,52.54,52.59,30602.0,51.1387,51.2263,51.129,51.1777,30602.0
2023-08-22 14:00:00,52.58,52.62,52.44,52.53,54431.0,51.1679,51.2069,51.0317,51.1193,54431.0
2023-08-22 14:30:00,52.53,52.63,52.52,52.6,37372.0,51.1193,51.2166,51.1096,51.1874,37372.0
2023-08-22 15:00:00,52.61,52.61,52.5,52.52,53071.0,51.1971,51.1971,51.0901,51.1096,53071.0
2023-08-22 15:30:00,52.51,52.54,52.34,52.51,238338.0,51.0998,51.129,50.9344,51.0998,238338.0
2023-08-23 09:30:00,52.47,52.62,52.33,52.6,51522.0,51.0609,51.2069,50.9247,51.1874,51522.0
2023-08-23 10:00:00,52.6,52.65,52.27,52.28,43102.0,51.1874,51.2361,50.8663,50.876,43102.0
2023-08-23 10:30:00,52.3,52.46,52.28,52.34,38153.0,50.8955,51.0512,50.876,50.9344,38153.0
2023-08-23 11:00:00,52.35,52.6,52.34,52.34,57452.0,50.9441,51.1874,50.9344,50.9344,57452.0
2023-08-23 11:30:00,52.35,52.48,52.31,52.35,57129.0,50.9441,51.0706,50.9052,50.9441,57129.0
2023-08-23 12:00:00,52.34,52.46,52.28,52.3,60480.0,50.9344,51.0512,50.876,50.8955,60480.0
2023-08-23 12:30:00,52.31,52.44,52.29,52.36,35188.0,50.9052,51.0317,50.8857,50.9538,35188.0
2023-08-23 13:00:00,52.37,52.44,52.36,52.41,27323.0,50.9636,51.0317,50.9538,51.0025,27323.0
2023-08-23 13:30:00,52.42,52.56,52.4,52.5,39395.0,51.0122,51.1485,50.9928,51.0901,39395.0
2023-08-23 14:00:00,52.49,52.52,52.4,52.49,42200.0,51.0804,51.1096,50.9928,51.0804,42200.0
2023-08-23 14:30:00,52.49,52.6,52.49,52.54,50257.0,51.0804,51.1874,51.0804,51.129,50257.0
2023-08-23 15:00:00,52.54,52.57,52.45,52.53,56048.0,51.129,51.1582,51.0414,51.1193,56048.0
2023-08-23 15:30:00,52.52,52.61,52.33,52.39,243064.0,51.1096,51.1971,50.9247,50.983,243064.0
2023-08-24 09:30:00,52.12,52.61,51.94,52.52,79486.0,50.7203,51.1971,50.5451,51.1096,79486.0
2023-08-24 10:00:00,52.54,52.82,52.51,52.73,53290.0,51.129,51.4015,51.0998,51.3139,53290.0
2023-08-24 10:30:00,52.73,52.93,52.67,52.91,64983.0,51.3139,51.5085,51.2555,51.4891,64983.0
2023-08-24 11:00:00,52.91,53.02,52.82,52.85,34817.0,51.4891,51.5961,51.4015,51.4307,34817.0
2023-08-24 11:30:00,52.84,52.98,52.73,52.75,35429.0,51.421,51.5572,51.3139,51.3334,35429.0
2023-08-24 12:00:00,52.75,52.99,52.75,52.86,22526.0,51.3334,51.5669,51.3334,51.4404,22526.0
2023-08-24 12:30:00,52.84,52.88,52.78,52.79,26512.0,51.421,51.4599,51.3626,51.3723,26512.0
2023-08-24 13:00:00,52.8,52.8,52.66,52.74,19401.0,51.382,51.382,51.2458,51.3236,19401.0
2023-08-24 13:30:00,52.76,52.88,52.7,52.74,16815.0,51.3431,51.4599,51.2847,51.3236,16815.0
2023-08-24 14:00:00,52.76,52.82,52.72,52.79,19550.0,51.3431,51.4015,51.3042,51.3723,19550.0
2023-08-24 14:30:00,52.78,52.84,52.73,52.83,22190.0,51.3626,51.421,51.3139,51.4112,22190.0
2023-08-24 15:00:00,52.83,53.01,52.83,52.99,36218.0,51.4112,51.5864,51.4112,51.5669,36218.0
2023-08-24 15:30:00,53.0,53.01,52.75,52.75,163897.0,51.5767,51.5864,51.3334,51.3334,163897.0
2023-08-25 09:30:00,52.86,53.14,52.61,52.65,32866.0,51.4404,51.7129,51.1971,51.2361,32866.0
2023-08-25 10:00:00,52.62,52.72,52.27,52.35,30692.0,51.2069,51.3042,50.8663,50.9441,30692.0
2023-08-25 10:30:00,52.32,52.47,52.23,52.41,36179.0,50.9149,51.0609,50.8273,51.0025,36179.0
2023-08-25 11:00:00,52.43,52.79,52.41,52.67,38767.0,51.022,51.3723,51.0025,51.2555,38767.0
2023-08-25 11:30:00,52.69,52.72,52.28,52.33,34649.0,51.275,51.3042,50.876,50.9247,34649.0
2023-08-25 12:00:00,52.35,52.45,52.32,52.41,30195.0,50.9441,51.0414,50.9149,51.0025,30195.0
2023-08-25 12:30:00,52.4,52.48,52.35,52.48,42532.0,50.9928,51.0706,50.9441,51.0706,42532.0
2023-08-25 13:00:00,52.49,52.52,52.32,52.34,20214.0,51.0804,51.1096,50.9149,50.9344,20214.0
2023-08-25 13:30:00,52.34,52.45,52.29,52.45,53201.0,50.9344,51.0414,50.8857,51.0414,53201.0
2023-08-25 14:00:00,52.45,52.62,52.37,52.53,45735.0,51.0414,51.2069,50.9636,51.1193,45735.0
2023-08-25 14:30:00,52.54,52.63,52.51,52.59,22772.0,51.129,51.2166,51.0998,51.1777,22772.0
2023-08-25 15:00:00,52.6,52.69,52.54,52.63,29551.0,51.1874,51.275,51.129,51.2166,29551.0
2023-08-25 15:30:00,52.64,52.66,52.52,52.63,143591.0,51.2263,51.2458,51.1096,51.2166,143591.0
2023-08-28 09:30:00,52.48,53.19,52.35,52.81,67016.0,51.0706,51.7616,50.9441,51.3918,67016.0
2023-08-28 10:00:00,52.82,52.86,52.49,52.65,36513.0,51.4015,51.4404,51.0804,51.2361,36513.0
2023-08-28 10:30:00,52.65,52.75,52.53,52.73,30859.0,51.2361,51.3334,51.1193,51.3139,30859.0
2023-08-28 11:00:00,52.72,52.74,52.45,52.51,56775.0,51.3042,51.3236,51.0414,51.0998,56775.0
2023-08-28 11:30:00,52.51,52.64,52.34,52.43,27782.0,51.0998,51.2263,50.9344,51.022,27782.0
2023-08-28 12:00:00,52.45,52.47,52.35,52.43,22066.0,51.0414,51.0609,50.9441,51.022,22066.0
2023-08-28 12:30:00,52.42,52.47,52.38,52.45,24420.0,51.0122,51.0609,50.9733,51.0414,24420.0
2023-08-28 13:00:00,52.46,52.5,52.32,52.34,31089.0,51.0512,51.0901,50.9149,50.9344,31089.0
2023-08-28 13:30:00,52.35,52.37,52.14,52.16,25169.0,50.9441,50.9636,50.7398,50.7592,25169.0
2023-08-28 14:00:00,52.16,52.24,52.13,52.21,23686.0,50.7592,50.8371,50.73,50.8079,23686.0
2023-08-28 14:30:00,52.21,52.26,52.16,52.21,36343.0,50.8079,50.8565,50.7592,50.8079,36343.0
2023-08-28 15:00:00,52.21,52.47,52.19,52.4,61040.0,50.8079,51.0609,50.7884,50.9928,61040.0
2023-08-28 15:30:00,52.4,52.57,52.3,52.47,189621.0,50.9928,51.1582,50.8955,51.0609,189621.0
2023-08-29 09:30:00,52.61,52.75,52.2,52.29,46330.0,51.1971,51.3334,50.7981,50.8857,46330.0
2023-08-29 10:00:00,52.32,52.88,52.32,52.82,33396.0,50.9149,51.4599,50.9149,51.4015,33396.0
2023-08-29 10:30:00,52.85,52.88,52.67,52.84,26975.0,51.4307,51.4599,51.2555,51.421,26975.0
2023-08-29 11:00:00,52.84,53.01,52.8,52.99,35435.0,51.421,51.5864,51.382,51.5669,35435.0
2023-08-29 11:30:00,53.03,53.09,52.98,53.04,23788.0,51.6059,51.6642,51.5572,51.6156,23788.0
2023-08-29 12:00:00,53.04,53.16,52.96,53.14,41086.0,51.6156,51.7324,51.5377,51.7129,41086.0
2023-08-29 12:30:00,53.14,53.17,53.07,53.16,21061.0,51.7129,51.7421,51.6448,51.7324,21061.0
2023-08-29 13:00:00,53.17,53.32,53.17,53.29,16930.0,51.7421,51.8881,51.7421,51.8589,16930.0
2023-08-29 13:30:00,53.31,53.4,53.27,53.37,24939.0,51.8783,51.9659,51.8394,51.9367,24939.0
2023-08-29 14:00:00,53.37,53.37,53.26,53.3,18518.0,51.9367,51.9367,51.8297,51.8686,18518.0
2023-08-29 14:30:00,53.31,53.8,53.31,53.79,54384.0,51.8783,52.3552,51.8783,52.3454,54384.0
2023-08-29 15:00:00,53.79,53.81,53.61,53.74,69083.0,52.3454,52.3649,52.1703,52.2968,69083.0
2023-08-29 15:30:00,53.73,53.88,53.67,53.85,181326.0,52.2871,52.433,52.2287,52.4038,181326.0
2023-08-30 09:30:00,53.94,54.0,53.64,53.8,55282.0,52.4914,52.5498,52.1995,52.3552,55282.0
2023-08-30 10:00:00,53.86,54.02,53.71,53.78,31732.0,52.4136,52.5693,52.2676,52.3357,31732.0
2023-08-30 10:30:00,53.76,53.94,53.74,53.88,44788.0,52.3163,52.4914,52.2968,52.433,44788.0
2023-08-30 11:00:00,53.88,53.9,53.74,53.89,28354.0,52.433,52.4525,52.2968,52.4428,28354.0
2023-08-30 11:30:00,53.9,54.18,53.82,54.17,38792.0,52.4525,52.725,52.3746,52.7152,38792.0
2023-08-30 12:00:00,54.22,54.26,54.12,54.22,12294.0,52.7639,52.8028,52.6666,52.7639,12294.0
2023-08-30 12:30:00,54.22,54.26,54.09,54.18,17918.0,52.7639,52.8028,52.6374,52.725,17918.0
2023-08-30 13:00:00,54.17,54.23,54.11,54.12,17579.0,52.7152,52.7736,52.6569,52.6666,17579.0
2023-08-30 13:30:00,54.12,54.18,54.03,54.16,22380.0,52.6666,52.725,52.579,52.7055,22380.0
2023-08-30 14:00:00,54.19,54.19,54.04,54.06,22162.0,52.7347,52.7347,52.5887,52.6082,22162.0
2023-08-30 14:30:00,54.05,54.16,54.05,54.13,21354.0,52.5985,52.7055,52.5985,52.6763,21354.0
2023-08-30 15:00:00,54.14,54.23,54.11,54.18,30103.0,52.686,52.7736,52.6569,52.725,30103.0
2023-08-30 15:30:00,54.18,54.44,54.17,54.42,183085.0,52.725,52.978,52.7152,52.9585,183085.0
2023-08-31 09:30:00,54.41,54.69,54.25,54.4,25691.0,53.1433,53.4168,52.987,53.1335,25691.0
2023-08-31 10:00:00,54.37,54.39,54.15,54.2,18966.0,53.1042,53.1237,52.8893,52.9382,18966.0
2023-08-31 10:30:00,54.19,54.26,54.11,54.21,20550.0,52.9284,52.9968,52.8503,52.9479,20550.0
2023-08-31 11:00:00,54.21,54.38,54.14,54.38,18733.0,52.9479,53.114,52.8796,53.114,18733.0
2023-08-31 11:30:00,54.38,54.41,54.3,54.37,15638.0,53.114,53.1433,53.0358,53.1042,15638.0
2023-08-31 12:00:00,54.35,54.54,54.31,54.53,22033.0,53.0847,53.2703,53.0456,53.2605,22033.0
2023-08-31 12:30:00,54.53,54.54,54.35,54.41,32901.0,53.2605,53.2703,53.0847,53.1433,32901.0
2023-08-31 13:00:00,54.43,54.52,54.39,54.44,18928.0,53.1628,53.2507,53.1237,53.1726,18928.0
2023-08-31 13:30:00,54.44,54.45,54.38,54.41,10329.0,53.1726,53.1823,53.114,53.1433,10329.0
2023-08-31 14:00:00,54.42,54.6,54.42,54.6,27054.0,53.153,53.3289,53.153,53.3289,27054.0
2023-08-31 14:30:00,54.58,54.66,54.45,54.51,39824.0,53.3093,53.3875,53.1823,53.241,39824.0
2023-08-31 15:00:00,54.51,54.56,54.43,54.45,44753.0,53.241,53.2898,53.1628,53.1823,44753.0
2023-08-31 15:30:00,54.47,54.63,54.43,54.43,233179.0,53.2019,53.3582,53.1628,53.1628,233179.0
2023-09-01 09:30:00,54.68,55.24,54.34,55.24,42377.0,53.407,53.954,53.0749,53.954,42377.0
2023-09-01 10:00:00,55.21,55.44,55.04,55.33,50147.0,53.9247,54.1493,53.7586,54.0419,50147.0
2023-09-01 10:30:00,55.33,55.49,55.31,55.48,26660.0,54.0419,54.1981,54.0223,54.1884,26660.0
2023-09-01 11:00:00,55.48,55.58,55.38,55.39,45082.0,54.1884,54.286,54.0907,54.1005,45082.0
2023-09-01 11:30:00,55.41,55.41,55.0,55.03,23280.0,54.12,54.12,53.7195,53.7488,23280.0
2023-09-01 12:00:00,55.0,55.04,54.88,54.97,20043.0,53.7195,53.7586,53.6023,53.6902,20043.0
2023-09-01 12:30:00,54.98,55.03,54.85,55.0,22948.0,53.7,53.7488,53.573,53.7195,22948.0
2023-09-01 13:00:00,54.98,55.11,54.96,54.97,24717.0,53.7,53.827,53.6805,53.6902,24717.0
2023-09-01 13:30:00,54.97,55.05,54.88,55.05,20613.0,53.6902,53.7684,53.6023,53.7684,20613.0
2023-09-01 14:00:00,55.05,55.22,55.04,55.12,36808.0,53.7684,53.9344,53.7586,53.8368,36808.0
2023-09-01 14:30:00,55.1,55.15,54.97,55.1,31801.0,53.8172,53.8661,53.6902,53.8172,31801.0
2023-09-01 15:00:00,55.09,55.18,55.04,55.17,35149.0,53.8075,53.8954,53.7586,53.8856,35149.0
2023-09-01 15:30:00,55.18,55.21,54.86,54.93,177667.0,53.8954,53.9247,53.5828,53.6512,177667.0
2023-09-05 09:30:00,54.51,54.53,54.06,54.4,42888.0,53.241,53.2605,52.8014,53.1335,42888.0
2023-09-05 10:00:00,54.38,54.38,54.06,54.06,59919.0,53.114,53.114,52.8014,52.8014,59919.0
2023-09-05 10:30:00,54.06,54.13,53.94,54.09,45660.0,52.8014,52.8698,52.6842,52.8307,45660.0
2023-09-05 11:00:00,54.1,54.25,54.06,54.2,29133.0,52.8405,52.987,52.8014,52.9382,29133.0
2023-09-05 11:30:00,54.21,54.31,54.17,54.23,24558.0,52.9479,53.0456,52.9089,52.9675,24558.0
2023-09-05 12:00:00,54.22,54.35,54.19,54.32,17256.0,52.9577,53.0847,52.9284,53.0554,17256.0
2023-09-05 12:30:00,54.31,54.33,54.08,54.14,22339.0,53.0456,53.0651,52.821,52.8796,22339.0
2023-09-05 13:00:00,54.13,54.16,54.01,54.04,37167.0,52.8698,52.8991,52.7526,52.7819,37167.0
2023-09-05 13:30:00,54.04,54.06,53.8,53.96,32991.0,52.7819,52.8014,52.5475,52.7038,32991.0
2023-09-05 14:00:00,53.97,53.98,53.78,53.79,29779.0,52.7135,52.7233,52.5279,52.5377,29779.0
2023-09-05 14:30:00,53.78,53.86,53.74,53.79,41877.0,52.5279,52.6061,52.4889,52.5377,41877.0
2023-09-05 15:00:00,53.78,53.78,53.58,53.59,49533.0,52.5279,52.5279,52.3326,52.3424,49533.0
2023-09-05 15:30:00,53.59,53.72,53.46,53.69,224701.0,52.3424,52.4693,52.2154,52.44,224701.0
2023-09-06 09:30:00,53.53,53.95,53.42,53.86,37051.0,52.2838,52.694,52.1763,52.6061,37051.0
2023-09-06 10:00:00,53.74,53.85,53.52,53.55,42599.0,52.4889,52.5963,52.274,52.3033,42599.0
2023-09-06 10:30:00,53.52,53.59,53.08,53.15,33157.0,52.274,52.3424,51.8442,51.9126,33157.0
2023-09-06 11:00:00,53.15,53.37,53.0,53.02,45367.0,51.9126,52.1275,51.7661,51.7856,45367.0
2023-09-06 11:30:00,53.02,53.2,52.99,53.14,48564.0,51.7856,51.9615,51.7563,51.9028,48564.0
2023-09-06 12:00:00,53.13,53.26,53.05,53.09,40618.0,51.8931,52.0201,51.8149,51.854,40618.0
2023-09-06 12:30:00,53.08,53.12,52.92,52.96,33338.0,51.8442,51.8833,51.688,51.727,33338.0
2023-09-06 13:00:00,52.96,53.01,52.84,52.96,40958.0,51.727,51.7759,51.6098,51.727,40958.0
2023-09-06 13:30:00,52.96,53.11,52.94,53.04,58770.0,51.727,51.8735,51.7075,51.8052,58770.0
2023-09-06 14:00:00,53.04,53.12,52.9,52.98,76632.0,51.8052,51.8833,51.6684,51.7466,76632.0
2023-09-06 14:30:00,52.96,53.01,52.89,52.98,30229.0,51.727,51.7759,51.6587,51.7466,30229.0
2023-09-06 15:00:00,52.99,53.01,52.83,52.85,98087.0,51.7563,51.7759,51.6001,51.6196,98087.0
2023-09-06 15:30:00,52.84,52.98,52.8,52.92,275564.0,51.6098,51.7466,51.5708,51.688,275564.0
2023-09-07 09:30:00,52.15,52.5,52.1,52.2,90768.0,50.9359,51.2777,50.8871,50.9847,90768.0
2023-09-07 10:00:00,52.19,52.25,52.08,52.1,63786.0,50.975,51.0336,50.8675,50.8871,63786.0
2023-09-07 10:30:00,52.11,52.36,52.11,52.34,82911.0,50.8968,51.141,50.8968,51.1215,82911.0
2023-09-07 11:00:00,52.33,52.39,52.23,52.34,33307.0,51.1117,51.1703,51.014,51.1215,33307.0
2023-09-07 11:30:00,52.34,52.41,52.24,52.37,27713.0,51.1215,51.1898,51.0238,51.1508,27713.0
2023-09-07 12:00:00,52.35,52.39,52.19,52.23,31163.0,51.1312,51.1703,50.975,51.014,31163.0
2023-09-07 12:30:00,52.23,52.29,52.03,52.04,56695.0,51.014,51.0726,50.8187,50.8285,56695.0
2023-09-07 13:00:00,52.04,52.07,51.93,52.05,35320.0,50.8285,50.8578,50.721,50.8382,35320.0
2023-09-07 13:30:00,52.06,52.06,51.81,51.81,50229.0,50.848,50.848,50.6038,50.6038,50229.0
2023-09-07 14:00:00,51.8,51.9,51.69,51.69,62602.0,50.594,50.6917,50.4866,50.4866,62602.0
2023-09-07 14:30:00,51.72,51.75,51.54,51.61,52867.0,50.5159,50.5452,50.3401,50.4085,52867.0
2023-09-07 15:00:00,51.59,51.62,51.25,51.25,82570.0,50.3889,50.4182,50.0568,50.0568,82570.0
2023-09-07 15:30:00,51.22,51.37,51.19,51.28,360488.0,50.0275,50.1741,49.9982,50.0862,360488.0
2023-09-08 09:30:00,51.26,51.26,50.81,50.97,59921.0,50.0666,50.0666,49.6271,49.7834,59921.0
2023-09-08 10:00:00,50.98,51.28,50.91,51.25,30113.0,49.7931,50.0862,49.7248,50.0568,30113.0
2023-09-08 10:30:00,51.24,51.44,51.19,51.39,48078.0,50.0471,50.2424,49.9982,50.1936,48078.0
2023-09-08 11:00:00,51.39,51.55,51.33,51.34,41576.0,50.1936,50.3499,50.135,50.1448,41576.0
2023-09-08 11:30:00,51.34,51.41,51.22,51.32,52708.0,50.1448,50.2131,50.0275,50.1252,52708.0
2023-09-08 12:00:00,51.33,51.4,51.22,51.35,39602.0,50.135,50.2034,50.0275,50.1545,39602.0
2023-09-08 12:30:00,51.37,51.44,51.23,51.26,48409.0,50.1741,50.2424,50.0373,50.0666,48409.0
2023-09-08 13:00:00,51.26,51.42,51.18,51.22,44589.0,50.0666,50.2229,49.9885,50.0275,44589.0
2023-09-08 13:30:00,51.2,51.24,51.08,51.23,51485.0,50.008,50.0471,49.8908,50.0373,51485.0
2023-09-08 14:00:00,51.24,51.66,51.23,51.65,79406.0,50.0471,50.4573,50.0373,50.4475,79406.0
2023-09-08 14:30:00,51.65,51.66,51.33,51.51,87129.0,50.4475,50.4573,50.135,50.3108,87129.0
2023-09-08 15:00:00,51.5,51.87,51.44,51.83,77089.0,50.301,50.6624,50.2424,50.6233,77089.0
2023-09-08 15:30:00,51.83,52.19,51.82,52.1,425335.0,50.6233,50.975,50.6136,50.8871,425335.0
2023-09-11 09:30:00,52.5,52.78,52.36,52.37,25190.0,51.2777,51.5512,51.141,51.1508,25190.0
2023-09-11 10:00:00,52.36,52.43,52.08,52.36,43912.0,51.141,51.2094,50.8675,51.141,43912.0
2023-09-11 10:30:00,52.33,52.38,52.27,52.33,32508.0,51.1117,51.1605,51.0531,51.1117,32508.0
2023-09-11 11:00:00,52.33,52.35,52.13,52.24,46602.0,51.1117,51.1312,50.9164,51.0238,46602.0
2023-09-11 11:30:00,52.23,52.23,52.01,52.15,29614.0,51.014,51.014,50.7992,50.9359,29614.0
2023-09-11 12:00:00,52.17,52.33,52.1,52.23,38958.0,50.9554,51.1117,50.8871,51.014,38958.0
2023-09-11 12:30:00,52.22,52.3,52.2,52.28,14900.0,51.0043,51.0824,50.9847,51.0629,14900.0
2023-09-11 13:00:00,52.28,52.29,52.16,52.23,22054.0,51.0629,51.0726,50.9457,51.014,22054.0
2023-09-11 13:30:00,52.23,52.25,52.04,52.09,24922.0,51.014,51.0336,50.8285,50.8773,24922.0
2023-09-11 14:00:00,52.08,52.24,52.03,52.23,42705.0,50.8675,51.0238,50.8187,51.014,42705.0
2023-09-11 14:30:00,52.24,52.28,52.11,52.27,51312.0,51.0238,51.0629,50.8968,51.0531,51312.0
2023-09-11 15:00:00,52.28,52.41,52.12,52.17,63609.0,51.0629,51.1898,50.9066,50.9554,63609.0
2023-09-11 15:30:00,52.17,52.23,52.0,52.03,219792.0,50.9554,51.014,50.7894,50.8187,219792.0
2023-09-12 09:30:00,52.0,52.11,51.79,52.09,29219.0,50.7894,50.8968,50.5843,50.8773,29219.0
2023-09-12 10:00:00,52.11,52.17,52.01,52.15,47779.0,50.8968,50.9554,50.7992,50.9359,47779.0
2023-09-12 10:30:00,52.13,52.14,51.63,51.68,64233.0,50.9164,50.9261,50.428,50.4768,64233.0
2023-09-12 11:00:00,51.68,51.8,51.66,51.72,24729.0,50.4768,50.594,50.4573,50.5159,24729.0
2023-09-12 11:30:00,51.71,51.78,51.6,51.74,31714.0,50.5061,50.5745,50.3987,50.5354,31714.0
2023-09-12 12:00:00,51.76,51.83,51.71,51.73,31356.0,50.555,50.6233,50.5061,50.5257,31356.0
2023-09-12 12:30:00,51.74,51.8,51.62,51.69,28989.0,50.5354,50.594,50.4182,50.4866,28989.0
2023-09-12 13:00:00,51.67,51.88,51.65,51.87,23697.0,50.4671,50.6722,50.4475,50.6624,23697.0
2023-09-12 13:30:00,51.87,51.93,51.86,51.89,23229.0,50.6624,50.721,50.6526,50.6819,23229.0
2023-09-12 14:00:00,51.89,51.92,51.78,51.81,34809.0,50.6819,50.7113,50.5745,50.6038,34809.0
2023-09-12 14:30:00,51.8,51.88,51.65,51.67,27909.0,50.594,50.6722,50.4475,50.4671,27909.0
2023-09-12 15:00:00,51.68,51.76,51.62,51.75,30593.0,50.4768,50.555,50.4182,50.5452,30593.0
2023-09-12 15:30:00,51.76,51.88,51.68,51.88,179608.0,50.555,50.6722,50.4768,50.6722,179608.0
2023-09-13 09:30:00,51.26,51.61,51.09,51.55,69198.0,50.0666,50.4085,49.9006,50.3499,69198.0
2023-09-13 10:00:00,51.55,51.59,51.02,51.11,48636.0,50.3499,50.3889,49.8322,49.9201,48636.0
2023-09-13 10:30:00,51.1,51.38,51.08,51.34,33402.0,49.9103,50.1838,49.8908,50.1448,33402.0
2023-09-13 11:00:00,51.33,51.44,51.12,51.15,49672.0,50.135,50.2424,49.9299,49.9592,49672.0
2023-09-13 11:30:00,51.14,51.22,51.03,51.11,47242.0,49.9494,50.0275,49.842,49.9201,47242.0
2023-09-13 12:00:00,51.1,51.13,51.0,51.04,33962.0,49.9103,49.9396,49.8127,49.8517,33962.0
2023-09-13 12:30:00,51.04,51.07,50.88,51.0,55659.0,49.8517,49.881,49.6955,49.8127,55659.0
2023-09-13 13:00:00,50.97,50.97,50.82,50.84,25916.0,49.7834,49.7834,49.6369,49.6564,25916.0
2023-09-13 13:30:00,50.84,51.18,50.84,50.86,56485.0,49.6564,49.9885,49.6564,49.6759,56485.0
2023-09-13 14:00:00,50.85,50.86,50.78,50.8,37663.0,49.6662,49.6759,49.5978,49.6173,37663.0
2023-09-13 14:30:00,50.8,50.83,50.75,50.82,45739.0,49.6173,49.6466,49.5685,49.6369,45739.0
2023-09-13 15:00:00,50.82,50.82,50.75,50.76,52678.0,49.6369,49.6369,49.5685,49.5783,52678.0
2023-09-13 15:30:00,50.76,50.88,50.74,50.88,251511.0,49.5783,49.6955,49.5587,49.6955,251511.0
2023-09-14 09:30:00,51.49,52.16,51.2,52.08,76980.0,50.2913,50.9457,50.008,50.8675,76980.0
2023-09-14 10:00:00,52.1,52.42,52.05,52.28,101017.0,50.8871,51.1996,50.8382,51.0629,101017.0
2023-09-14 10:30:00,52.29,52.38,52.03,52.08,101159.0,51.0726,51.1605,50.8187,50.8675,101159.0
2023-09-14 11:00:00,52.09,52.47,52.06,52.43,24335.0,50.8773,51.2484,50.848,51.2094,24335.0
2023-09-14 11:30:00,52.44,52.47,52.26,52.3,26652.0,51.2191,51.2484,51.0433,51.0824,26652.0
2023-09-14 12:00:00,52.32,52.38,52.16,52.32,28053.0,51.1019,51.1605,50.9457,51.1019,28053.0
2023-09-14 12:30:00,52.33,52.44,52.31,52.4,19063.0,51.1117,51.2191,51.0922,51.1801,19063.0
2023-09-14 13:00:00,52.4,52.94,52.14,52.53,276826.0,51.1801,51.7075,50.9261,51.307,276826.0
2023-09-14 13:30:00,52.53,52.56,52.31,52.5,46000.0,51.307,51.3364,51.0922,51.2777,46000.0
2023-09-14 14:00:00,52.51,52.56,52.43,52.5,34915.0,51.2875,51.3364,51.2094,51.2777,34915.0
2023-09-14 14:30:00,52.5,52.63,52.46,52.63,62962.0,51.2777,51.4047,51.2387,51.4047,62962.0
2023-09-14 15:00:00,52.62,52.67,52.54,52.59,52129.0,51.395,51.4438,51.3168,51.3657,52129.0
2023-09-14 15:30:00,52.59,52.7,52.55,52.58,287009.0,51.3657,51.4731,51.3266,51.3559,287009.0
2023-09-15 09:30:00,52.42,52.59,52.03,52.03,730159.0,51.1996,51.3657,50.8187,50.8187,730159.0
2023-09-15 10:00:00,52.1,52.45,52.06,52.33,49712.0,50.8871,51.2289,50.848,51.1117,49712.0
2023-09-15 10:30:00,52.33,52.35,52.17,52.2,29986.0,51.1117,51.1312,50.9554,50.9847,29986.0
2023-09-15 11:00:00,52.21,52.21,52.11,52.18,30849.0,50.9945,50.9945,50.8968,50.9652,30849.0
2023-09-15 11:30:00,52.16,52.21,52.04,52.15,34121.0,50.9457,50.9945,50.8285,50.9359,34121.0
2023-09-15 12:00:00,52.14,52.53,52.11,52.33,44739.0,50.9261,51.307,50.8968,51.1117,44739.0
2023-09-15 12:30:00,52.31,52.33,52.16,52.17,21096.0,51.0922,51.1117,50.9457,50.9554,21096.0
2023-09-15 13:00:00,52.13,52.16,51.96,51.96,37288.0,50.9164,50.9457,50.7503,50.7503,37288.0
2023-09-15 13:30:00,51.97,52.01,51.82,51.97,39469.0,50.7601,50.7992,50.6136,50.7601,39469.0
2023-09-15 14:00:00,51.98,52.12,51.87,51.94,126420.0,50.7699,50.9066,50.6624,50.7308,126420.0
2023-09-15 14:30:00,51.97,52.31,51.96,52.15,109163.0,50.7601,51.0922,50.7503,50.9359,109163.0
2023-09-15 15:00:00,52.13,52.13,51.79,51.86,110298.0,50.9164,50.9164,50.5843,50.6526,110298.0
2023-09-15 15:30:00,51.85,51.88,51.53,51.67,208511.0,50.6429,50.6722,50.3303,50.4671,208511.0
2023-09-18 09:30:00,51.47,51.59,51.0,51.52,73442.0,50.2717,50.3889,49.8127,50.3206,73442.0
2023-09-18 10:00:00,51.51,51.63,51.24,51.32,51985.0,50.3108,50.428,50.0471,50.1252,51985.0
2023-09-18 10:30:00,51.34,51.58,51.34,51.45,47453.0,50.1448,50.3792,50.1448,50.2522,47453.0
2023-09-18 11:00:00,51.44,51.68,51.37,51.66,32312.0,50.2424,50.4768,50.1741,50.4573,32312.0
2023-09-18 11:30:00,51.68,51.83,51.67,51.78,27946.0,50.4768,50.6233,50.4671,50.5745,27946.0
2023-09-18 12:00:00,51.79,51.92,51.7,51.88,35623.0,50.5843,50.7113,50.4964,50.6722,35623.0
2023-09-18 12:30:00,51.9,51.97,51.86,51.93,41315.0,50.6917,50.7601,50.6526,50.721,41315.0
2023-09-18 13:00:00,51.93,51.93,51.85,51.92,29402.0,50.721,50.721,50.6429,50.7113,29402.0
2023-09-18 13:30:00,51.91,52.0,51.87,51.88,39467.0,50.7015,50.7894,50.6624,50.6722,39467.0
2023-09-18 14:00:00,51.87,51.87,51.41,51.63,67473.0,50.6624,50.6624,50.2131,50.428,67473.0
2023-09-18 14:30:00,51.62,51.68,51.56,51.67,27898.0,50.4182,50.4768,50.3596,50.4671,27898.0
2023-09-18 15:00:00,51.65,51.67,51.49,51.51,44432.0,50.4475,50.4671,50.2913,50.3108,44432.0
2023-09-18 15:30:00,51.51,51.58,51.41,51.46,256040.0,50.3108,50.3792,50.2131,50.262,256040.0
2023-09-19 09:30:00,51.33,51.4,51.07,51.08,62895.0,50.135,50.2034,49.881,49.8908,62895.0
2023-09-19 10:00:00,51.1,51.15,51.02,51.09,18493.0,49.9103,49.9592,49.8322,49.9006,18493.0
2023-09-19 10:30:00,51.11,51.19,50.93,50.96,48078.0,49.9201,49.9982,49.7443,49.7736,48078.0
2023-09-19 11:00:00,50.99,51.01,50.85,50.89,21041.0,49.8029,49.8224,49.6662,49.7052,21041.0
2023-09-19 11:30:00,50.87,50.89,50.68,50.68,23434.0,49.6857,49.7052,49.5001,49.5001,23434.0
2023-09-19 12:00:00,50.67,50.68,50.55,50.58,24446.0,49.4904,49.5001,49.3731,49.4024,24446.0
2023-09-19 12:30:00,50.59,50.65,50.52,50.61,21965.0,49.4122,49.4708,49.3438,49.4317,21965.0
2023-09-19 13:00:00,50.61,50.63,50.51,50.55,25884.0,49.4317,49.4513,49.3341,49.3731,25884.0
2023-09-19 13:30:00,50.54,50.73,50.54,50.66,16090.0,49.3634,49.549,49.3634,49.4806,16090.0
2023-09-19 14:00:00,50.67,50.86,50.66,50.75,57807.0,49.4904,49.6759,49.4806,49.5685,57807.0
2023-09-19 14:30:00,50.74,50.83,50.7,50.71,54281.0,49.5587,49.6466,49.5197,49.5294,54281.0
2023-09-19 15:00:00,50.71,50.73,50.64,50.68,43807.0,49.5294,49.549,49.4611,49.5001,43807.0
2023-09-19 15:30:00,50.68,50.74,50.47,50.56,327023.0,49.5001,49.5587,49.295,49.3829,327023.0
2023-09-20 09:30:00,50.82,51.37,50.55,51.36,67542.0,49.6369,50.1741,49.3731,50.1643,67542.0
2023-09-20 10:00:00,51.37,52.15,51.36,51.88,191866.0,50.1741,50.9359,50.1643,50.6722,191866.0
2023-09-20 10:30:00,51.87,52.14,51.84,52.03,99793.0,50.6624,50.9261,50.6331,50.8187,99793.0
2023-09-20 11:00:00,52.01,52.17,51.94,52.12,41155.0,50.7992,50.9554,50.7308,50.9066,41155.0
2023-09-20 11:30:00,52.12,52.39,52.11,52.32,604426.0,50.9066,51.1703,50.8968,51.1019,604426.0
2023-09-20 12:00:00,52.28,52.37,52.11,52.19,60123.0,51.0629,51.1508,50.8968,50.975,60123.0
2023-09-20 12:30:00,52.2,52.28,52.08,52.22,55908.0,50.9847,51.0629,50.8675,51.0043,55908.0
2023-09-20 13:00:00,52.21,52.34,52.18,52.21,32915.0,50.9945,51.1215,50.9652,50.9945,32915.0
2023-09-20 13:30:00,52.19,52.47,52.18,52.32,62436.0,50.975,51.2484,50.9652,51.1019,62436.0
2023-09-20 14:00:00,52.31,52.31,52.07,52.11,91631.0,51.0922,51.0922,50.8578,50.8968,91631.0
2023-09-20 14:30:00,52.08,52.16,51.73,51.75,62051.0,50.8675,50.9457,50.5257,50.5452,62051.0
2023-09-20 15:00:00,51.73,52.04,51.71,52.03,91907.0,50.5257,50.8285,50.5061,50.8187,91907.0
2023-09-20 15:30:00,52.05,52.14,51.84,51.95,269488.0,50.8382,50.9261,50.6331,50.7406,269488.0
2023-09-21 09:30:00,51.51,51.72,51.04,51.04,43185.0,50.3108,50.5159,49.8517,49.8517,43185.0
2023-09-21 10:00:00,51.05,51.47,51.04,51.18,73419.0,49.8615,50.2717,49.8517,49.9885,73419.0
2023-09-21 10:30:00,51.16,51.32,50.81,50.89,64402.0,49.9689,50.1252,49.6271,49.7052,64402.0
2023-09-21 11:00:00,50.9,51.07,50.84,51.02,45221.0,49.715,49.881,49.6564,49.8322,45221.0
2023-09-21 11:30:00,51.01,51.15,50.9,51.08,46534.0,49.8224,49.9592,49.715,49.8908,46534.0
2023-09-21 12:00:00,51.08,51.08,50.84,50.89,25457.0,49.8908,49.8908,49.6564,49.7052,25457.0
2023-09-21 12:30:00,50.88,50.93,50.65,50.66,33904.0,49.6955,49.7443,49.4708,49.4806,33904.0
2023-09-21 13:00:00,50.66,50.74,50.6,50.65,61502.0,49.4806,49.5587,49.422,49.4708,61502.0
2023-09-21 13:30:00,50.66,50.7,50.5,50.53,49020.0,49.4806,49.5197,49.3243,49.3536,49020.0
2023-09-21 14:00:00,50.51,50.55,50.43,50.52,41557.0,49.3341,49.3731,49.2559,49.3438,41557.0
2023-09-21 14:30:00,50.51,50.59,50.45,50.52,45395.0,49.3341,49.4122,49.2755,49.3438,45395.0
2023-09-21 15:00:00,50.51,50.52,50.32,50.35,68646.0,49.3341,49.3438,49.1485,49.1778,68646.0
2023-09-21 15:30:00,50.33,50.57,50.31,50.4,306087.0,49.1583,49.3927,49.1387,49.2266,306087.0
2023-09-22 09:30:00,50.5,50.88,50.29,50.34,49936.0,49.3243,49.6955,49.1192,49.168,49936.0
2023-09-22 10:00:00,50.33,50.36,50.03,50.14,16904.0,49.1583,49.1876,48.8653,48.9727,16904.0
2023-09-22 10:30:00,50.14,50.38,50.07,50.33,81911.0,48.9727,49.2071,48.9043,49.1583,81911.0
2023-09-22 11:00:00,50.32,50.38,50.15,50.33,62283.0,49.1485,49.2071,48.9825,49.1583,62283.0
2023-09-22 11:30:00,50.31,50.34,50.08,50.13,11597.0,49.1387,49.168,48.9141,48.9629,11597.0
2023-09-22 12:00:00,50.11,50.11,49.72,49.84,55793.0,48.9434,48.9434,48.5625,48.6797,55793.0
2023-09-22 12:30:00,49.83,49.95,49.79,49.87,22593.0,48.6699,48.7871,48.6308,48.709,22593.0
2023-09-22 13:00:00,49.86,50.06,49.72,49.72,94612.0,48.6992,48.8946,48.5625,48.5625,94612.0
2023-09-22 13:30:00,49.69,49.96,49.63,49.94,199718.0,48.5332,48.7969,48.4746,48.7773,199718.0
2023-09-22 14:00:00,49.94,50.0,49.85,49.89,328655.0,48.7773,48.836,48.6894,48.7285,328655.0
2023-09-22 14:30:00,49.89,49.95,49.69,49.78,83434.0,48.7285,48.7871,48.5332,48.6211,83434.0
2023-09-22 15:00:00,49.77,49.98,49.68,49.97,108261.0,48.6113,48.8164,48.5234,48.8066,108261.0
2023-09-22 15:30:00,49.97,49.99,49.47,49.51,284121.0,48.8066,48.8262,48.3183,48.3574,284121.0
2023-09-25 09:30:00,49.46,49.85,49.46,49.78,55494.0,48.3085,48.6894,48.3085,48.6211,55494.0
2023-09-25 10:00:00,49.75,49.76,49.44,49.47,33071.0,48.5918,48.6015,48.289,48.3183,33071.0
2023-09-25 10:30:00,49.48,49.51,49.19,49.19,28862.0,48.3281,48.3574,48.0448,48.0448,28862.0
2023-09-25 11:00:00,49.21,49.45,49.09,49.26,41736.0,48.0643,48.2988,47.9471,48.1132,41736.0
2023-09-25 11:30:00,49.26,49.29,49.06,49.16,36018.0,48.1132,48.1425,47.9178,48.0155,36018.0
2023-09-25 12:00:00,49.16,49.26,49.09,49.13,36567.0,48.0155,48.1132,47.9471,47.9862,36567.0
2023-09-25 12:30:00,49.14,49.22,49.12,49.19,36732.0,47.996,48.0741,47.9764,48.0448,36732.0
2023-09-25 13:00:00,49.19,49.25,49.07,49.09,37289.0,48.0448,48.1034,47.9276,47.9471,37289.0
2023-09-25 13:30:00,49.09,49.18,49.05,49.18,38021.0,47.9471,48.035,47.9081,48.035,38021.0
2023-09-25 14:00:00,49.18,49.2,48.96,49.06,34258.0,48.035,48.0546,47.8202,47.9178,34258.0
2023-09-25 14:30:00,49.05,49.18,49.02,49.06,39782.0,47.9081,48.035,47.8788,47.9178,39782.0
2023-09-25 15:00:00,49.04,49.23,48.95,49.19,103782.0,47.8983,48.0839,47.8104,48.0448,103782.0
2023-09-25 15:30:00,49.18,49.35,49.15,49.29,263356.0,48.035,48.2011,48.0057,48.1425,263356.0
2023-09-26 09:30:00,49.08,49.33,49.05,49.08,30080.0,47.9374,48.1815,47.9081,47.9374,30080.0
2023-09-26 10:00:00,49.1,49.19,49.02,49.13,31617.0,47.9569,48.0448,47.8788,47.9862,31617.0
2023-09-26 10:30:00,49.11,49.12,48.88,48.93,23662.0,47.9667,47.9764,47.742,47.7909,23662.0
2023-09-26 11:00:00,48.94,48.95,48.69,48.69,39561.0,47.8006,47.8104,47.5564,47.5564,39561.0
2023-09-26 11:30:00,48.69,48.72,48.57,48.67,25622.0,47.5564,47.5858,47.4392,47.5369,25622.0
2023-09-26 12:00:00,48.68,48.82,48.61,48.77,30335.0,47.5467,47.6834,47.4783,47.6346,30335.0
2023-09-26 12:30:00,48.76,48.76,48.54,48.56,25664.0,47.6248,47.6248,47.4099,47.4295,25664.0
2023-09-26 13:00:00,48.53,48.62,48.33,48.42,45395.0,47.4002,47.4881,47.2048,47.2927,45395.0
2023-09-26 13:30:00,48.4,48.43,48.22,48.3,40552.0,47.2732,47.3025,47.0974,47.1755,40552.0
2023-09-26 14:00:00,48.29,48.29,48.14,48.2,40390.0,47.1658,47.1658,47.0193,47.0779,40390.0
2023-09-26 14:30:00,48.2,48.21,48.08,48.1,34763.0,47.0779,47.0876,46.9606,46.9802,34763.0
2023-09-26 15:00:00,48.09,48.16,47.98,48.06,61009.0,46.9704,47.0388,46.863,46.9411,61009.0
2023-09-26 15:30:00,48.06,48.3,48.03,48.14,239036.0,46.9411,47.1755,46.9118,47.0193,239036.0
2023-09-27 09:30:00,48.21,48.51,47.71,47.72,59109.0,47.0876,47.3806,46.5993,46.609,59109.0
2023-09-27 10:00:00,47.74,48.35,47.73,48.3,46091.0,46.6286,47.2244,46.6188,47.1755,46091.0
2023-09-27 10:30:00,48.27,48.44,48.23,48.29,46743.0,47.1462,47.3123,47.1072,47.1658,46743.0
2023-09-27 11:00:00,48.28,48.5,48.22,48.48,102035.0,47.156,47.3709,47.0974,47.3513,102035.0
2023-09-27 11:30:00,48.47,48.57,48.36,48.39,44004.0,47.3416,47.4392,47.2341,47.2634,44004.0
2023-09-27 12:00:00,48.39,48.39,48.12,48.14,34690.0,47.2634,47.2634,46.9997,47.0193,34690.0
2023-09-27 12:30:00,48.16,48.33,48.13,48.18,20013.0,47.0388,47.2048,47.0095,47.0583,20013.0
2023-09-27 13:00:00,48.15,48.26,47.9,47.91,23537.0,47.029,47.1365,46.7848,46.7946,23537.0
2023-09-27 13:30:00,47.9,47.98,47.81,47.97,39340.0,46.7848,46.863,46.6969,46.8532,39340.0
2023-09-27 14:00:00,47.98,48.1,47.88,48.09,28184.0,46.863,46.9802,46.7653,46.9704,28184.0
2023-09-27 14:30:00,48.1,48.36,48.1,48.31,29388.0,46.9802,47.2341,46.9802,47.1853,29388.0
2023-09-27 15:00:00,48.32,48.6,48.32,48.49,60279.0,47.1951,47.4685,47.1951,47.3611,60279.0
2023-09-27 15:30:00,48.49,48.49,48.13,48.23,226119.0,47.3611,47.3611,47.0095,47.1072,226119.0
2023-09-28 09:30:00,48.03,48.22,47.63,47.94,55381.0,46.9118,47.0974,46.5211,46.8239,55381.0
2023-09-28 10:00:00,47.94,48.1,47.89,47.95,47940.0,46.8239,46.9802,46.7751,46.8337,47940.0
2023-09-28 10:30:00,47.94,48.02,47.78,47.92,43411.0,46.8239,46.902,46.6676,46.8044,43411.0
2023-09-28 11:00:00,47.92,48.06,47.84,48.0,53562.0,46.8044,46.9411,46.7262,46.8825,53562.0
2023-09-28 11:30:00,48.01,48.26,48.01,48.2,110953.0,46.8923,47.1365,46.8923,47.0779,110953.0
2023-09-28 12:00:00,48.21,48.45,48.05,48.44,61743.0,47.0876,47.322,46.9313,47.3123,61743.0
2023-09-28 12:30:00,48.42,48.56,48.39,48.39,51074.0,47.2927,47.4295,47.2634,47.2634,51074.0
2023-09-28 13:00:00,48.38,48.45,48.26,48.28,50329.0,47.2537,47.322,47.1365,47.156,50329.0
2023-09-28 13:30:00,48.28,48.28,48.0,48.2,99343.0,47.156,47.156,46.8825,47.0779,99343.0
2023-09-28 14:00:00,48.21,48.28,48.17,48.22,41669.0,47.0876,47.156,47.0486,47.0974,41669.0
2023-09-28 14:30:00,48.21,48.21,48.0,48.17,67215.0,47.0876,47.0876,46.8825,47.0486,67215.0
2023-09-28 15:00:00,48.18,48.35,48.17,48.28,118794.0,47.0583,47.2244,47.0486,47.156,118794.0
2023-09-28 15:30:00,48.27,48.28,48.06,48.16,700031.0,47.1462,47.156,46.9411,47.0388,700031.0
2023-09-29 09:30:00,49.82,50.32,49.5,49.74,270774.0,48.6601,49.1485,48.3476,48.582,270774.0
2023-09-29 10:00:00,49.71,49.94,49.64,49.9,128245.0,48.5527,48.7773,48.4843,48.7383,128245.0
2023-09-29 10:30:00,49.9,50.11,49.88,49.98,135997.0,48.7383,48.9434,48.7187,48.8164,135997.0
2023-09-29 11:00:00,50.0,50.05,49.84,49.84,128970.0,48.836,48.8848,48.6797,48.6797,128970.0
2023-09-29 11:30:00,49.86,49.93,49.7,49.91,169610.0,48.6992,48.7676,48.5429,48.748,169610.0
2023-09-29 12:00:00,49.91,50.35,49.83,50.14,77983.0,48.748,49.1778,48.6699,48.9727,77983.0
2023-09-29 12:30:00,50.1,50.13,49.84,49.96,44564.0,48.9336,48.9629,48.6797,48.7969,44564.0
2023-09-29 13:00:00,49.96,49.97,49.58,49.95,55281.0,48.7969,48.8066,48.4257,48.7871,55281.0
2023-09-29 13:30:00,49.95,50.2,49.94,50.03,93155.0,48.7871,49.0313,48.7773,48.8653,93155.0
2023-09-29 14:00:00,50.02,50.13,49.8,49.86,93707.0,48.8555,48.9629,48.6406,48.6992,93707.0
2023-09-29 14:30:00,49.87,50.02,49.77,50.01,56368.0,48.709,48.8555,48.6113,48.8457,56368.0
2023-09-29 15:00:00,50.02,50.07,49.87,50.0,76167.0,48.8555,48.9043,48.709,48.836,76167.0
2023-09-29 15:30:00,50.0,50.03,49.66,49.79,468282.0,48.836,48.8653,48.5039,48.6308,468282.0
2023-10-02 09:30:00,49.74,50.36,49.58,49.66,87759.0,48.582,49.1876,48.4257,48.5039,87759.0
2023-10-02 10:00:00,49.66,49.83,49.57,49.78,104358.0,48.5039,48.6699,48.416,48.6211,104358.0
2023-10-02 10:30:00,49.76,49.81,49.47,49.58,83396.0,48.6015,48.6504,48.3183,48.4257,83396.0
2023-10-02 11:00:00,49.57,49.81,49.48,49.77,114535.0,48.416,48.6504,48.3281,48.6113,114535.0
2023-10-02 11:30:00,49.78,49.81,49.29,49.36,48675.0,48.6211,48.6504,48.1425,48.2109,48675.0
2023-10-02 12:00:00,49.37,49.44,49.27,49.43,32092.0,48.2206,48.289,48.1229,48.2792,32092.0
2023-10-02 12:30:00,49.39,49.48,49.28,49.36,40871.0,48.2402,48.3281,48.1327,48.2109,40871.0
2023-10-02 13:00:00,49.36,49.39,49.3,49.31,33362.0,48.2109,48.2402,48.1522,48.162,33362.0
2023-10-02 13:30:00,49.33,49.34,49.17,49.29,38213.0,48.1815,48.1913,48.0253,48.1425,38213.0
2023-10-02 14:00:00,49.28,49.42,49.18,49.19,35378.0,48.1327,48.2695,48.035,48.0448,35378.0
2023-10-02 14:30:00,49.2,49.23,49.05,49.11,38314.0,48.0546,48.0839,47.9081,47.9667,38314.0
2023-10-02 15:00:00,49.1,49.26,49.0,49.18,52438.0,47.9569,48.1132,47.8592,48.035,52438.0
2023-10-02 15:30:00,49.17,49.31,49.06,49.29,256038.0,48.0253,48.162,47.9178,48.1425,256038.0
2023-10-03 09:30:00,48.64,49.92,48.64,49.58,79644.0,47.5076,48.7578,47.5076,48.4257,79644.0
2023-10-03 10:00:00,49.57,49.57,49.25,49.28,80219.0,48.416,48.416,48.1034,48.1327,80219.0
2023-10-03 10:30:00,49.28,49.38,49.0,49.05,59405.0,48.1327,48.2304,47.8592,47.9081,59405.0
2023-10-03 11:00:00,49.05,49.18,48.96,48.98,41242.0,47.9081,48.035,47.8202,47.8397,41242.0
2023-10-03 11:30:00,48.96,48.97,48.71,48.8,35714.0,47.8202,47.8299,47.576,47.6639,35714.0
2023-10-03 12:00:00,48.8,48.97,48.77,48.94,38123.0,47.6639,47.8299,47.6346,47.8006,38123.0
2023-10-03 12:30:00,48.95,49.07,48.84,48.91,55055.0,47.8104,47.9276,47.703,47.7713,55055.0
2023-10-03 13:00:00,48.91,48.99,48.81,48.97,47628.0,47.7713,47.8495,47.6737,47.8299,47628.0
2023-10-03 13:30:00,48.97,49.13,48.82,48.86,48465.0,47.8299,47.9862,47.6834,47.7225,48465.0
2023-10-03 14:00:00,48.85,48.88,48.73,48.76,45626.0,47.7127,47.742,47.5955,47.6248,45626.0
2023-10-03 14:30:00,48.75,48.89,48.71,48.77,63988.0,47.6151,47.7518,47.576,47.6346,63988.0
2023-10-03 15:00:00,48.77,48.83,48.71,48.77,67796.0,47.6346,47.6932,47.576,47.6346,67796.0
2023-10-03 15:30:00,48.78,48.89,48.63,48.75,260996.0,47.6444,47.7518,47.4978,47.6151,260996.0
2023-10-04 09:30:00,49.24,49.66,48.98,49.29,67952.0,48.0936,48.5039,47.8397,48.1425,67952.0
2023-10-04 10:00:00,49.28,49.29,48.78,48.79,43772.0,48.1327,48.1425,47.6444,47.6541,43772.0
2023-10-04 10:30:00,48.78,48.97,48.65,48.72,57309.0,47.6444,47.8299,47.5174,47.5858,57309.0
2023-10-04 11:00:00,48.71,48.96,48.69,48.91,57985.0,47.576,47.8202,47.5564,47.7713,57985.0
2023-10-04 11:30:00,48.89,49.15,48.72,49.11,34748.0,47.7518,48.0057,47.5858,47.9667,34748.0
2023-10-04 12:00:00,49.12,49.35,49.03,49.29,41221.0,47.9764,48.2011,47.8885,48.1425,41221.0
2023-10-04 12:30:00,49.31,49.42,49.16,49.19,51838.0,48.162,48.2695,48.0155,48.0448,51838.0
2023-10-04 13:00:00,49.19,49.19,49.04,49.1,48474.0,48.0448,48.0448,47.8983,47.9569,48474.0
2023-10-04 13:30:00,49.09,49.21,49.03,49.13,39533.0,47.9471,48.0643,47.8885,47.9862,39533.0
2023-10-04 14:00:00,49.13,49.19,48.99,49.11,51143.0,47.9862,48.0448,47.8495,47.9667,51143.0
2023-10-04 14:30:00,49.11,49.21,49.06,49.13,50582.0,47.9667,48.0643,47.9178,47.9862,50582.0
2023-10-04 15:00:00,49.13,49.32,49.11,49.18,101443.0,47.9862,48.1718,47.9667,48.035,101443.0
2023-10-04 15:30:00,49.19,49.28,49.08,49.27,268977.0,48.0448,48.1327,47.9374,48.1229,268977.0
2023-10-05 09:30:00,49.05,49.3,48.55,48.78,40947.0,47.9081,48.1522,47.4197,47.6444,40947.0
2023-10-05 10:00:00,48.77,48.77,48.23,48.29,41764.0,47.6346,47.6346,47.1072,47.1658,41764.0
2023-10-05 10:30:00,48.29,48.31,48.05,48.1,55323.0,47.1658,47.1853,46.9313,46.9802,55323.0
2023-10-05 11:00:00,48.09,48.11,47.85,47.95,46413.0,46.9704,46.99,46.736,46.8337,46413.0
2023-10-05 11:30:00,47.95,48.11,47.85,48.02,44689.0,46.8337,46.99,46.736,46.902,44689.0
2023-10-05 12:00:00,48.02,48.04,47.84,47.91,28930.0,46.902,46.9216,46.7262,46.7946,28930.0
2023-10-05 12:30:00,47.92,47.97,47.53,47.58,135132.0,46.8044,46.8532,46.4235,46.4723,135132.0
2023-10-05 13:00:00,47.59,47.6,47.32,47.39,42483.0,46.4821,46.4918,46.2183,46.2867,42483.0
2023-10-05 13:30:00,47.38,47.57,47.25,47.54,79248.0,46.2769,46.4625,46.15,46.4332,79248.0
2023-10-05 14:00:00,47.56,47.62,47.43,47.55,69232.0,46.4528,46.5114,46.3258,46.443,69232.0
2023-10-05 14:30:00,47.56,47.78,47.56,47.68,51573.0,46.4528,46.6676,46.4528,46.57,51573.0
2023-10-05 15:00:00,47.69,47.69,47.48,47.56,63725.0,46.5797,46.5797,46.3746,46.4528,63725.0
2023-10-05 15:30:00,47.56,47.74,47.56,47.72,388224.0,46.4528,46.6286,46.4528,46.609,388224.0
2023-10-06 09:30:00,47.57,47.76,46.9,47.09,98189.0,46.4625,46.6481,45.8081,45.9937,98189.0
2023-10-06 10:00:00,47.1,47.17,46.72,46.84,47850.0,46.0035,46.0718,45.6323,45.7495,47850.0
2023-10-06 10:30:00,46.87,47.17,46.82,46.88,68404.0,45.7788,46.0718,45.73,45.7886,68404.0
2023-10-06 11:00:00,46.86,47.02,46.77,46.98,37152.0,45.7691,45.9253,45.6811,45.8863,37152.0
2023-10-06 11:30:00,46.99,47.42,46.99,47.37,100265.0,45.896,46.316,45.896,46.2672,100265.0
2023-10-06 12:00:00,47.37,47.39,46.94,46.94,72632.0,46.2672,46.2867,45.8472,45.8472,72632.0
2023-10-06 12:30:00,46.94,47.09,46.85,46.91,71828.0,45.8472,45.9937,45.7593,45.8179,71828.0
2023-10-06 13:00:00,46.89,47.12,46.85,46.89,236596.0,45.7984,46.023,45.7593,45.7984,236596.0
2023-10-06 13:30:00,46.91,46.98,46.69,46.73,105121.0,45.8179,45.8863,45.603,45.6421,105121.0
2023-10-06 14:00:00,46.72,46.76,46.5,46.56,98384.0,45.6323,45.6714,45.4174,45.476,98384.0
2023-10-06 14:30:00,46.56,46.84,46.5,46.63,118908.0,45.476,45.7495,45.4174,45.5444,118908.0
2023-10-06 15:00:00,46.63,46.65,46.37,46.4,129975.0,45.5444,45.5639,45.2905,45.3198,129975.0
2023-10-06 15:30:00,46.4,46.41,46.08,46.13,515175.0,45.3198,45.3295,45.0072,45.056,515175.0
2023-10-09 09:30:00,45.94,46.02,45.18,45.3,83010.0,44.8705,44.9486,44.1282,44.2454,83010.0
2023-10-09 10:00:00,45.3,45.49,45.13,45.43,97483.0,44.2454,44.4309,44.0793,44.3723,97483.0
2023-10-09 10:30:00,45.43,45.55,45.28,45.48,94799.0,44.3723,44.4896,44.2258,44.4212,94799.0
2023-10-09 11:00:00,45.48,45.83,45.43,45.69,127804.0,44.4212,44.763,44.3723,44.6263,127804.0
2023-10-09 11:30:00,45.69,45.82,45.68,45.74,101351.0,44.6263,44.7533,44.6165,44.6751,101351.0
2023-10-09 12:00:00,45.73,45.84,45.64,45.64,121604.0,44.6654,44.7728,44.5775,44.5775,121604.0
2023-10-09 12:30:00,45.65,45.67,45.51,45.57,83296.0,44.5872,44.6068,44.4505,44.5091,83296.0
2023-10-09 13:00:00,45.58,45.68,45.49,45.54,85212.0,44.5189,44.6165,44.4309,44.4798,85212.0
2023-10-09 13:30:00,45.54,45.92,45.54,45.88,121621.0,44.4798,44.8509,44.4798,44.8119,121621.0
2023-10-09 14:00:00,45.88,46.05,45.83,45.97,114625.0,44.8119,44.9779,44.763,44.8998,114625.0
2023-10-09 14:30:00,45.97,46.11,45.86,46.03,103520.0,44.8998,45.0365,44.7923,44.9584,103520.0
2023-10-09 15:00:00,46.03,46.08,45.92,45.96,119837.0,44.9584,45.0072,44.8509,44.89,119837.0
2023-10-09 15:30:00,45.96,45.96,45.68,45.94,474905.0,44.89,44.89,44.6165,44.8705,474905.0
2023-10-10 09:30:00,45.99,46.32,45.72,46.23,128336.0,44.9193,45.2416,44.6556,45.1537,128336.0
2023-10-10 10:00:00,46.3,46.38,46.11,46.27,73736.0,45.2221,45.3002,45.0365,45.1928,73736.0
2023-10-10 10:30:00,46.3,46.51,46.19,46.21,52557.0,45.2221,45.4272,45.1147,45.1342,52557.0
2023-10-10 11:00:00,46.18,46.47,46.12,46.35,61080.0,45.1049,45.3881,45.0463,45.2709,61080.0
2023-10-10 11:30:00,46.37,46.39,46.2,46.28,53977.0,45.2905,45.31,45.1244,45.2026,53977.0
2023-10-10 12:00:00,46.3,46.38,46.24,46.3,40164.0,45.2221,45.3002,45.1635,45.2221,40164.0
2023-10-10 12:30:00,46.29,46.34,46.2,46.25,39221.0,45.2123,45.2612,45.1244,45.1733,39221.0
2023-10-10 13:00:00,46.24,46.24,45.99,46.0,47432.0,45.1635,45.1635,44.9193,44.9291,47432.0
2023-10-10 13:30:00,45.99,46.1,45.99,46.07,39286.0,44.9193,45.0267,44.9193,44.9974,39286.0
2023-10-10 14:00:00,46.06,46.08,45.78,45.87,60232.0,44.9877,45.0072,44.7142,44.8021,60232.0
2023-10-10 14:30:00,45.86,46.22,45.86,46.21,93838.0,44.7923,45.144,44.7923,45.1342,93838.0
2023-10-10 15:00:00,46.21,46.26,46.06,46.07,121453.0,45.1342,45.183,44.9877,44.9974,121453.0
2023-10-10 15:30:00,46.08,46.26,45.98,46.25,427248.0,45.0072,45.183,44.9095,45.1733,427248.0
2023-10-11 09:30:00,47.2,47.87,47.17,47.37,272278.0,46.1011,46.7555,46.0718,46.2672,272278.0
2023-10-11 10:00:00,47.39,47.55,46.34,46.36,96531.0,46.2867,46.443,45.2612,45.2807,96531.0
2023-10-11 10:30:00,46.36,46.45,46.16,46.42,98398.0,45.2807,45.3686,45.0853,45.3393,98398.0
2023-10-11 11:00:00,46.43,46.58,46.15,46.19,79201.0,45.3491,45.4956,45.0756,45.1147,79201.0
2023-10-11 11:30:00,46.19,46.36,46.06,46.08,93270.0,45.1147,45.2807,44.9877,45.0072,93270.0
2023-10-11 12:00:00,46.07,46.19,45.9,45.9,43583.0,44.9974,45.1147,44.8314,44.8314,43583.0
2023-10-11 12:30:00,45.91,45.95,45.83,45.9,34053.0,44.8412,44.8802,44.763,44.8314,34053.0
2023-10-11 13:00:00,45.91,46.08,45.84,45.96,63449.0,44.8412,45.0072,44.7728,44.89,63449.0
2023-10-11 13:30:00,45.95,45.99,45.69,45.7,42025.0,44.8802,44.9193,44.6263,44.6361,42025.0
2023-10-11 14:00:00,45.71,45.82,45.6,45.6,42417.0,44.6458,44.7533,44.5384,44.5384,42417.0
2023-10-11 14:30:00,45.61,45.78,45.58,45.76,64301.0,44.5482,44.7142,44.5189,44.6947,64301.0
2023-10-11 15:00:00,45.77,45.99,45.77,45.84,83299.0,44.7044,44.9193,44.7044,44.7728,83299.0
2023-10-11 15:30:00,45.84,46.04,45.82,45.99,371734.0,44.7728,44.9681,44.7533,44.9193,371734.0
2023-10-12 09:30:00,45.8,46.01,44.72,44.83,116863.0,44.7337,44.9388,43.6789,43.7863,116863.0
2023-10-12 10:00:00,44.8,44.87,44.66,44.68,68926.0,43.757,43.8254,43.6203,43.6398,68926.0
2023-10-12 10:30:00,44.66,44.71,44.54,44.59,118941.0,43.6203,43.6691,43.5031,43.5519,118941.0
2023-10-12 11:00:00,44.61,44.67,44.47,44.5,164315.0,43.5714,43.63,43.4347,43.464,164315.0
2023-10-12 11:30:00,44.49,44.53,44.19,44.43,74739.0,43.4542,43.4933,43.1612,43.3956,74739.0
2023-10-12 12:00:00,44.45,44.49,44.36,44.39,64916.0,43.4152,43.4542,43.3273,43.3566,64916.0
2023-10-12 12:30:00,44.41,44.43,44.17,44.25,88447.0,43.3761,43.3956,43.1417,43.2198,88447.0
2023-10-12 13:00:00,44.24,44.24,43.78,43.79,122498.0,43.21,43.21,42.7608,42.7705,122498.0
2023-10-12 13:30:00,43.79,44.09,43.77,43.94,150395.0,42.7705,43.0635,42.751,42.917,150395.0
2023-10-12 14:00:00,43.95,44.05,43.81,44.04,106304.0,42.9268,43.0245,42.7901,43.0147,106304.0
2023-10-12 14:30:00,44.04,44.1,43.8,43.85,151193.0,43.0147,43.0733,42.7803,42.8291,151193.0
2023-10-12 15:00:00,43.86,43.87,43.63,43.82,215211.0,42.8389,42.8487,42.6143,42.7998,215211.0
2023-10-12 15:30:00,43.82,44.19,43.81,43.85,527004.0,42.7998,43.1612,42.7901,42.8291,527004.0
2023-10-13 09:30:00,44.28,44.6,44.15,44.48,117622.0,43.2491,43.5617,43.1221,43.4445,117622.0
2023-10-13 10:00:00,44.46,44.66,44.33,44.5,164221.0,43.4249,43.6203,43.298,43.464,164221.0
2023-10-13 10:30:00,44.48,44.67,44.21,44.22,47734.0,43.4445,43.63,43.1807,43.1905,47734.0
2023-10-13 11:00:00,44.23,44.26,44.06,44.15,59244.0,43.2003,43.2296,43.0342,43.1221,59244.0
2023-10-13 11:30:00,44.15,44.16,43.79,43.84,39718.0,43.1221,43.1319,42.7705,42.8194,39718.0
2023-10-13 12:00:00,43.83,44.04,43.78,44.03,76612.0,42.8096,43.0147,42.7608,43.0049,76612.0
2023-10-13 12:30:00,44.04,44.12,43.72,43.86,93879.0,43.0147,43.0928,42.7022,42.8389,93879.0
2023-10-13 13:00:00,43.86,43.91,43.63,43.66,54683.0,42.8389,42.8877,42.6143,42.6436,54683.0
2023-10-13 13:30:00,43.64,44.04,43.58,44.02,106629.0,42.624,43.0147,42.5654,42.9952,106629.0
2023-10-13 14:00:00,44.01,44.18,43.86,43.91,98549.0,42.9854,43.1514,42.8389,42.8877,98549.0
2023-10-13 14:30:00,43.9,44.21,43.9,44.2,153269.0,42.878,43.1807,42.878,43.171,153269.0
2023-10-13 15:00:00,44.2,44.29,44.02,44.11,150028.0,43.171,43.2589,42.9952,43.0831,150028.0
2023-10-13 15:30:00,44.11,44.2,43.91,44.08,346603.0,43.0831,43.171,42.8877,43.0538,346603.0
2023-10-16 09:30:00,44.31,44.55,43.38,44.11,105356.0,43.2784,43.5128,42.3701,43.0831,105356.0
2023-10-16 10:00:00,44.09,44.46,44.01,44.46,143089.0,43.0635,43.4249,42.9854,43.4249,143089.0
2023-10-16 10:30:00,44.49,44.99,44.43,44.99,112997.0,43.4542,43.9426,43.3956,43.9426,112997.0
2023-10-16 11:00:00,45.0,45.16,44.93,44.94,63953.0,43.9524,44.1086,43.884,43.8938,63953.0
2023-10-16 11:30:00,44.92,45.02,44.81,45.02,97717.0,43.8742,43.9719,43.7668,43.9719,97717.0
2023-10-16 12:00:00,45.02,45.23,45.02,45.14,82446.0,43.9719,44.177,43.9719,44.0891,82446.0
2023-10-16 12:30:00,45.14,45.33,45.11,45.19,71601.0,44.0891,44.2747,44.0598,44.1379,71601.0
2023-10-16 13:00:00,45.18,45.31,44.95,45.16,94645.0,44.1282,44.2551,43.9035,44.1086,94645.0
2023-10-16 13:30:00,45.17,45.41,45.14,45.41,67149.0,44.1184,44.3528,44.0891,44.3528,67149.0
2023-10-16 14:00:00,45.41,45.41,45.03,45.04,96182.0,44.3528,44.3528,43.9817,43.9914,96182.0
2023-10-16 14:30:00,45.04,45.13,44.94,45.02,101212.0,43.9914,44.0793,43.8938,43.9719,101212.0
2023-10-16 15:00:00,45.02,45.02,44.77,45.02,81984.0,43.9719,43.9719,43.7277,43.9719,81984.0
2023-10-16 15:30:00,45.03,45.03,44.84,44.99,261202.0,43.9817,43.9817,43.7961,43.9426,261202.0
2023-10-17 09:30:00,44.56,45.56,44.42,45.34,165291.0,43.5226,44.4993,43.3859,44.2844,165291.0
2023-10-17 10:00:00,45.31,45.9,45.19,45.55,91579.0,44.2551,44.8314,44.1379,44.4896,91579.0
2023-10-17 10:30:00,45.55,45.56,45.32,45.44,50263.0,44.4896,44.4993,44.2649,44.3821,50263.0
2023-10-17 11:00:00,45.47,45.6,45.4,45.4,64455.0,44.4114,44.5384,44.343,44.343,64455.0
2023-10-17 11:30:00,45.38,45.77,45.36,45.68,127284.0,44.3235,44.7044,44.304,44.6165,127284.0
2023-10-17 12:00:00,45.69,45.7,45.4,45.55,42622.0,44.6263,44.6361,44.343,44.4896,42622.0
2023-10-17 12:30:00,45.54,45.56,45.38,45.49,63607.0,44.4798,44.4993,44.3235,44.4309,63607.0
2023-10-17 13:00:00,45.49,45.6,45.46,45.59,41530.0,44.4309,44.5384,44.4016,44.5286,41530.0
2023-10-17 13:30:00,45.59,45.64,45.42,45.61,90147.0,44.5286,44.5775,44.3626,44.5482,90147.0
2023-10-17 14:00:00,45.6,45.72,45.51,45.69,50325.0,44.5384,44.6556,44.4505,44.6263,50325.0
2023-10-17 14:30:00,45.69,45.89,45.64,45.69,96719.0,44.6263,44.8216,44.5775,44.6263,96719.0
2023-10-17 15:00:00,45.69,45.74,45.62,45.69,76362.0,44.6263,44.6751,44.5579,44.6263,76362.0
2023-10-17 15:30:00,45.68,45.7,45.52,45.57,220004.0,44.6165,44.6361,44.4602,44.5091,220004.0
2023-10-18 09:30:00,45.09,45.57,44.94,45.03,88298.0,44.0403,44.5091,43.8938,43.9817,88298.0
2023-10-18 10:00:00,45.03,45.32,44.96,45.11,64359.0,43.9817,44.2649,43.9133,44.0598,64359.0
2023-10-18 10:30:00,45.09,45.17,44.92,45.08,73648.0,44.0403,44.1184,43.8742,44.0305,73648.0
2023-10-18 11:00:00,45.08,45.16,45.01,45.05,56050.0,44.0305,44.1086,43.9621,44.0012,56050.0
2023-10-18 11:30:00,45.05,45.13,44.66,44.69,66133.0,44.0012,44.0793,43.6203,43.6496,66133.0
2023-10-18 12:00:00,44.67,45.04,44.67,45.01,137811.0,43.63,43.9914,43.63,43.9621,137811.0
2023-10-18 12:30:00,45.0,45.11,44.97,45.0,56177.0,43.9524,44.0598,43.9231,43.9524,56177.0
2023-10-18 13:00:00,45.0,45.32,44.99,45.2,59142.0,43.9524,44.2649,43.9426,44.1477,59142.0
2023-10-18 13:30:00,45.2,45.39,45.02,45.38,57489.0,44.1477,44.3333,43.9719,44.3235,57489.0
2023-10-18 14:00:00,45.39,45.46,45.34,45.38,121448.0,44.3333,44.4016,44.2844,44.3235,121448.0
2023-10-18 14:30:00,45.39,45.45,45.15,45.17,124012.0,44.3333,44.3919,44.0989,44.1184,124012.0
2023-10-18 15:00:00,45.16,45.22,45.07,45.15,148088.0,44.1086,44.1672,44.0207,44.0989,148088.0
2023-10-18 15:30:00,45.15,45.28,45.1,45.15,542085.0,44.0989,44.2258,44.05,44.0989,542085.0
2023-10-19 09:30:00,45.22,45.8,45.15,45.67,81434.0,44.1672,44.7337,44.0989,44.6068,81434.0
2023-10-19 10:00:00,45.66,45.89,45.58,45.76,94116.0,44.597,44.8216,44.5189,44.6947,94116.0
2023-10-19 10:30:00,45.74,45.75,45.37,45.41,86009.0,44.6751,44.6849,44.3137,44.3528,86009.0
2023-10-19 11:00:00,45.41,45.73,45.33,45.68,62023.0,44.3528,44.6654,44.2747,44.6165,62023.0
2023-10-19 11:30:00,45.68,45.87,45.64,45.8,85178.0,44.6165,44.8021,44.5775,44.7337,85178.0
2023-10-19 12:00:00,45.8,46.17,45.66,45.66,81062.0,44.7337,45.0951,44.597,44.597,81062.0
2023-10-19 12:30:00,45.66,45.92,45.49,45.87,96243.0,44.597,44.8509,44.4309,44.8021,96243.0
2023-10-19 13:00:00,45.88,46.01,45.82,45.95,63042.0,44.8119,44.9388,44.7533,44.8802,63042.0
2023-10-19 13:30:00,45.98,46.05,45.63,45.67,58227.0,44.9095,44.9779,44.5677,44.6068,58227.0
2023-10-19 14:00:00,45.67,45.78,45.47,45.53,61327.0,44.6068,44.7142,44.4114,44.47,61327.0
2023-10-19 14:30:00,45.52,45.52,45.38,45.45,147778.0,44.4602,44.4602,44.3235,44.3919,147778.0
2023-10-19 15:00:00,45.45,45.47,45.05,45.22,130250.0,44.3919,44.4114,44.0012,44.1672,130250.0
2023-10-19 15:30:00,45.23,45.37,45.12,45.15,356743.0,44.177,44.3137,44.0696,44.0989,356743.0
2023-10-20 09:30:00,45.22,45.33,44.66,44.91,129968.0,44.1672,44.2747,43.6203,43.8645,129968.0
2023-10-20 10:00:00,44.89,44.99,44.74,44.83,29406.0,43.8449,43.9426,43.6984,43.7863,29406.0
2023-10-20 10:30:00,44.78,45.1,44.78,45.01,59537.0,43.7375,44.05,43.7375,43.9621,59537.0
2023-10-20 11:00:00,45.03,45.05,44.58,44.64,46920.0,43.9817,44.0012,43.5421,43.6007,46920.0
2023-10-20 11:30:00,44.61,44.83,44.53,44.75,37383.0,43.5714,43.7863,43.4933,43.7082,37383.0
2023-10-20 12:00:00,44.73,44.74,44.44,44.61,37957.0,43.6886,43.6984,43.4054,43.5714,37957.0
2023-10-20 12:30:00,44.62,44.69,44.53,44.66,25748.0,43.5812,43.6496,43.4933,43.6203,25748.0
2023-10-20 13:00:00,44.64,44.68,44.39,44.56,52920.0,43.6007,43.6398,43.3566,43.5226,52920.0
2023-10-20 13:30:00,44.57,44.64,44.45,44.6,27375.0,43.5324,43.6007,43.4152,43.5617,27375.0
2023-10-20 14:00:00,44.59,44.61,44.38,44.41,33949.0,43.5519,43.5714,43.3468,43.3761,33949.0
2023-10-20 14:30:00,44.41,44.55,44.37,44.43,29510.0,43.3761,43.5128,43.337,43.3956,29510.0
2023-10-20 15:00:00,44.45,44.5,44.29,44.34,50612.0,43.4152,43.464,43.2589,43.3077,50612.0
2023-10-20 15:30:00,44.35,44.4,44.12,44.13,268528.0,43.3175,43.3663,43.0928,43.1026,268528.0
2023-10-23 09:30:00,44.07,44.15,43.55,43.99,80108.0,43.044,43.1221,42.5361,42.9659,80108.0
2023-10-23 10:00:00,43.95,43.98,43.58,43.77,51876.0,42.9268,42.9561,42.5654,42.751,51876.0
2023-10-23 10:30:00,43.79,43.79,43.49,43.54,33494.0,42.7705,42.7705,42.4775,42.5263,33494.0
2023-10-23 11:00:00,43.54,43.77,43.42,43.61,65211.0,42.5263,42.751,42.4091,42.5947,65211.0
2023-10-23 11:30:00,43.61,43.7,43.46,43.57,96212.0,42.5947,42.6826,42.4482,42.5556,96212.0
2023-10-23 12:00:00,43.56,43.66,43.43,43.62,58774.0,42.5459,42.6436,42.4189,42.6045,58774.0
2023-10-23 12:30:00,43.61,43.75,43.55,43.74,45792.0,42.5947,42.7315,42.5361,42.7217,45792.0
2023-10-23 13:00:00,43.75,43.87,43.57,43.57,63379.0,42.7315,42.8487,42.5556,42.5556,63379.0
2023-10-23 13:30:00,43.55,43.74,43.28,43.29,104602.0,42.5361,42.7217,42.2724,42.2822,104602.0
2023-10-23 14:00:00,43.3,43.39,43.11,43.27,93228.0,42.2919,42.3798,42.1064,42.2626,93228.0
2023-10-23 14:30:00,43.27,43.47,43.24,43.37,89096.0,42.2626,42.458,42.2333,42.3603,89096.0
2023-10-23 15:00:00,43.39,43.42,43.05,43.06,79047.0,42.3798,42.4091,42.0478,42.0575,79047.0
2023-10-23 15:30:00,43.05,43.07,42.81,42.82,332101.0,42.0478,42.0673,41.8133,41.8231,332101.0
2023-10-24 09:30:00,43.42,44.03,43.29,44.02,122785.0,42.4091,43.0049,42.2822,42.9952,122785.0
2023-10-24 10:00:00,44.03,44.61,43.84,44.61,50229.0,43.0049,43.5714,42.8194,43.5714,50229.0
2023-10-24 10:30:00,44.61,44.89,44.46,44.78,89767.0,43.5714,43.8449,43.4249,43.7375,89767.0
2023-10-24 11:00:00,44.79,44.96,44.58,44.75,144126.0,43.7472,43.9133,43.5421,43.7082,144126.0
2023-10-24 11:30:00,44.73,45.0,44.7,45.0,96021.0,43.6886,43.9524,43.6593,43.9524,96021.0
2023-10-24 12:00:00,44.99,45.15,44.92,45.09,129790.0,43.9426,44.0989,43.8742,44.0403,129790.0
2023-10-24 12:30:00,45.09,45.35,45.04,45.31,94887.0,44.0403,44.2942,43.9914,44.2551,94887.0
2023-10-24 13:00:00,45.3,45.43,45.22,45.39,157185.0,44.2454,44.3723,44.1672,44.3333,157185.0
2023-10-24 13:30:00,45.4,45.59,45.37,45.5,233701.0,44.343,44.5286,44.3137,44.4407,233701.0
2023-10-24 14:00:00,45.51,45.78,45.49,45.77,139042.0,44.4505,44.7142,44.4309,44.7044,139042.0
2023-10-24 14:30:00,45.78,46.02,45.78,45.91,207926.0,44.7142,44.9486,44.7142,44.8412,207926.0
2023-10-24 15:00:00,45.91,46.03,45.85,46.01,245751.0,44.8412,44.9584,44.7826,44.9388,245751.0
2023-10-24 15:30:00,46.01,46.06,45.89,45.98,737441.0,44.9388,44.9877,44.8216,44.9095,737441.0
2023-10-25 09:30:00,45.57,46.38,45.57,46.14,157170.0,44.5091,45.3002,44.5091,45.0658,157170.0
2023-10-25 10:00:00,46.12,46.13,45.51,45.71,113064.0,45.0463,45.056,44.4505,44.6458,113064.0
2023-10-25 10:30:00,45.72,46.09,45.7,45.93,91240.0,44.6556,45.017,44.6361,44.8607,91240.0
2023-10-25 11:00:00,45.92,46.21,45.9,46.1,86982.0,44.8509,45.1342,44.8314,45.0267,86982.0
2023-10-25 11:30:00,46.1,46.16,45.73,45.79,148675.0,45.0267,45.0853,44.6654,44.724,148675.0
2023-10-25 12:00:00,45.77,45.87,45.67,45.83,98593.0,44.7044,44.8021,44.6068,44.763,98593.0
2023-10-25 12:30:00,45.84,45.98,45.71,45.76,143115.0,44.7728,44.9095,44.6458,44.6947,143115.0
2023-10-25 13:00:00,45.77,45.92,45.66,45.84,97524.0,44.7044,44.8509,44.597,44.7728,97524.0
2023-10-25 13:30:00,45.83,45.83,45.49,45.66,236846.0,44.763,44.763,44.4309,44.597,236846.0
2023-10-25 14:00:00,45.66,45.81,45.6,45.74,137794.0,44.597,44.7435,44.5384,44.6751,137794.0
2023-10-25 14:30:00,45.73,45.81,45.68,45.73,90527.0,44.6654,44.7435,44.6165,44.6654,90527.0
2023-10-25 15:00:00,45.74,45.89,45.65,45.74,135026.0,44.6751,44.8216,44.5872,44.6751,135026.0
2023-10-25 15:30:00,45.74,45.77,45.41,45.46,568067.0,44.6751,44.7044,44.3528,44.4016,568067.0
2023-10-26 09:30:00,45.54,46.63,45.49,46.34,97573.0,44.4798,45.5444,44.4309,45.2612,97573.0
2023-10-26 10:00:00,46.33,46.84,46.3,46.48,172165.0,45.2514,45.7495,45.2221,45.3979,172165.0
2023-10-26 10:30:00,46.5,47.16,46.5,47.05,142860.0,45.4174,46.0621,45.4174,45.9546,142860.0
2023-10-26 11:00:00,47.05,47.33,47.04,47.22,166942.0,45.9546,46.2281,45.9449,46.1207,166942.0
2023-10-26 11:30:00,47.23,47.25,47.07,47.16,86026.0,46.1304,46.15,45.9742,46.0621,86026.0
2023-10-26 12:00:00,47.14,47.14,46.82,47.09,114144.0,46.0425,46.0425,45.73,45.9937,114144.0
2023-10-26 12:30:00,47.09,47.21,47.01,47.07,151433.0,45.9937,46.1109,45.9156,45.9742,151433.0
2023-10-26 13:00:00,47.07,47.22,47.0,47.09,128172.0,45.9742,46.1207,45.9058,45.9937,128172.0
2023-10-26 13:30:00,47.08,47.23,46.98,47.2,101514.0,45.9839,46.1304,45.8863,46.1011,101514.0
2023-10-26 14:00:00,47.2,47.26,47.13,47.21,73775.0,46.1011,46.1597,46.0328,46.1109,73775.0
2023-10-26 14:30:00,47.22,47.46,47.2,47.44,106646.0,46.1207,46.3551,46.1011,46.3355,106646.0
2023-10-26 15:00:00,47.44,47.47,47.27,47.32,226664.0,46.3355,46.3649,46.1695,46.2183,226664.0
2023-10-26 15:30:00,47.31,47.37,46.97,46.99,642716.0,46.2086,46.2672,45.8765,45.896,642716.0
2023-10-27 09:30:00,47.02,47.18,46.48,46.58,175884.0,45.9253,46.0816,45.3979,45.4956,175884.0
2023-10-27 10:00:00,46.59,46.66,46.31,46.61,104963.0,45.5053,45.5737,45.2319,45.5249,104963.0
2023-10-27 10:30:00,46.63,46.89,46.58,46.76,99963.0,45.5444,45.7984,45.4956,45.6714,99963.0
2023-10-27 11:00:00,46.75,47.14,46.75,47.08,128781.0,45.6616,46.0425,45.6616,45.9839,128781.0
2023-10-27 11:30:00,47.06,47.24,46.99,47.05,75932.0,45.9644,46.1402,45.896,45.9546,75932.0
2023-10-27 12:00:00,47.05,47.12,46.75,46.81,270950.0,45.9546,46.023,45.6616,45.7202,270950.0
2023-10-27 12:30:00,46.81,46.85,46.64,46.74,169233.0,45.7202,45.7593,45.5542,45.6518,169233.0
2023-10-27 13:00:00,46.73,46.78,46.62,46.73,216971.0,45.6421,45.6909,45.5346,45.6421,216971.0
2023-10-27 13:30:00,46.72,46.91,46.65,46.91,152055.0,45.6323,45.8179,45.5639,45.8179,152055.0
2023-10-27 14:00:00,46.91,47.01,46.77,46.91,144663.0,45.8179,45.9156,45.6811,45.8179,144663.0
2023-10-27 14:30:00,46.91,47.04,46.84,46.93,131323.0,45.8179,45.9449,45.7495,45.8374,131323.0
2023-10-27 15:00:00,46.93,47.08,46.85,46.89,444068.0,45.8374,45.9839,45.7593,45.7984,444068.0
2023-10-27 15:30:00,46.9,47.08,46.9,47.06,601044.0,45.8081,45.9839,45.8081,45.9644,601044.0
2023-10-30 09:30:00,47.5,47.8,47.1,47.33,92063.0,46.3942,46.6872,46.0035,46.2281,92063.0
2023-10-30 10:00:00,47.28,47.48,47.17,47.34,77502.0,46.1793,46.3746,46.0718,46.2379,77502.0
2023-10-30 10:30:00,47.35,47.67,47.33,47.67,97373.0,46.2476,46.5602,46.2281,46.5602,97373.0
2023-10-30 11:00:00,47.67,47.89,47.62,47.86,178744.0,46.5602,46.7751,46.5114,46.7458,178744.0
2023-10-30 11:30:00,47.85,48.04,47.61,47.69,106910.0,46.736,46.9216,46.5016,46.5797,106910.0
2023-10-30 12:00:00,47.68,47.75,47.51,47.72,78032.0,46.57,46.6383,46.4039,46.609,78032.0
2023-10-30 12:30:00,47.73,47.88,47.59,47.61,61429.0,46.6188,46.7653,46.4821,46.5016,61429.0
2023-10-30 13:00:00,47.64,47.74,47.51,47.7,47399.0,46.5309,46.6286,46.4039,46.5895,47399.0
2023-10-30 13:30:00,47.71,47.95,47.68,47.9,91840.0,46.5993,46.8337,46.57,46.7848,91840.0
2023-10-30 14:00:00,47.89,47.89,47.74,47.77,62741.0,46.7751,46.7751,46.6286,46.6579,62741.0
2023-10-30 14:30:00,47.78,48.0,47.78,47.89,103349.0,46.6676,46.8825,46.6676,46.7751,103349.0
2023-10-30 15:00:00,47.9,48.27,47.82,48.23,244741.0,46.7848,47.1462,46.7067,47.1072,244741.0
2023-10-30 15:30:00,48.25,48.26,47.9,47.92,664673.0,47.1267,47.1365,46.7848,46.8044,664673.0
2023-10-31 09:30:00,47.88,48.08,47.66,47.76,65329.0,46.7653,46.9606,46.5504,46.6481,65329.0
2023-10-31 10:00:00,47.66,48.13,47.66,48.06,83042.0,46.5504,47.0095,46.5504,46.9411,83042.0
2023-10-31 10:30:00,48.05,48.43,48.05,48.31,96978.0,46.9313,47.3025,46.9313,47.1853,96978.0
2023-10-31 11:00:00,48.31,48.44,48.23,48.42,44497.0,47.1853,47.3123,47.1072,47.2927,44497.0
2023-10-31 11:30:00,48.43,48.43,48.15,48.36,60037.0,47.3025,47.3025,47.029,47.2341,60037.0
2023-10-31 12:00:00,48.37,48.44,48.15,48.3,56977.0,47.2439,47.3123,47.029,47.1755,56977.0
2023-10-31 12:30:00,48.29,48.48,48.28,48.46,70983.0,47.1658,47.3513,47.156,47.3318,70983.0
2023-10-31 13:00:00,48.46,48.54,48.35,48.37,75209.0,47.3318,47.4099,47.2244,47.2439,75209.0
2023-10-31 13:30:00,48.37,48.51,48.3,48.51,84307.0,47.2439,47.3806,47.1755,47.3806,84307.0
2023-10-31 14:00:00,48.52,48.56,48.32,48.34,60191.0,47.3904,47.4295,47.1951,47.2146,60191.0
2023-10-31 14:30:00,48.34,48.35,48.21,48.34,94824.0,47.2146,47.2244,47.0876,47.2146,94824.0
2023-10-31 15:00:00,48.32,48.5,48.26,48.5,125123.0,47.1951,47.3709,47.1365,47.3709,125123.0
2023-10-31 15:30:00,48.5,48.51,48.06,48.15,584623.0,47.3709,47.3806,46.9411,47.029,584623.0
2023-11-01 09:30:00,48.46,48.63,47.75,47.84,96126.0,47.3318,47.4978,46.6383,46.7262,96126.0
2023-11-01 10:00:00,47.89,48.18,47.69,47.98,329830.0,46.7751,47.0583,46.5797,46.863,329830.0
2023-11-01 10:30:00,47.99,48.05,47.73,47.8,130125.0,46.8727,46.9313,46.6188,46.6872,130125.0
2023-11-01 11:00:00,47.78,47.83,47.63,47.76,123424.0,46.6676,46.7165,46.5211,46.6481,123424.0
2023-11-01 11:30:00,47.76,47.77,47.37,47.47,145233.0,46.6481,46.6579,46.2672,46.3649,145233.0
2023-11-01 12:00:00,47.47,47.53,47.27,47.29,97750.0,46.3649,46.4235,46.1695,46.189,97750.0
2023-11-01 12:30:00,47.3,47.32,46.95,47.09,131148.0,46.1988,46.2183,45.857,45.9937,131148.0
2023-11-01 13:00:00,47.1,47.39,46.96,47.27,128232.0,46.0035,46.2867,45.8667,46.1695,128232.0
2023-11-01 13:30:00,47.27,47.44,47.22,47.36,131368.0,46.1695,46.3355,46.1207,46.2574,131368.0
2023-11-01 14:00:00,47.35,47.44,47.07,47.12,125700.0,46.2476,46.3355,45.9742,46.023,125700.0
2023-11-01 14:30:00,47.12,47.35,47.01,47.35,226549.0,46.023,46.2476,45.9156,46.2476,226549.0
2023-11-01 15:00:00,47.34,47.6,47.28,47.52,258089.0,46.2379,46.4918,46.1793,46.4137,258089.0
2023-11-01 15:30:00,47.52,47.63,47.44,47.56,687669.0,46.4137,46.5211,46.3355,46.4528,687669.0
2023-11-02 09:30:00,48.13,50.64,47.67,49.05,449483.0,47.0095,49.4611,46.5602,47.9081,449483.0
2023-11-02 10:00:00,49.03,49.2,48.29,48.54,179603.0,47.8885,48.0546,47.1658,47.4099,179603.0
2023-11-02 10:30:00,48.49,49.47,48.46,49.35,111555.0,47.3611,48.3183,47.3318,48.2011,111555.0
2023-11-02 11:00:00,49.36,49.68,48.82,48.97,146314.0,48.2109,48.5234,47.6834,47.8299,146314.0
2023-11-02 11:30:00,48.95,49.3,48.78,49.0,114163.0,47.8104,48.1522,47.6444,47.8592,114163.0
2023-11-02 12:00:00,49.0,49.19,48.39,48.41,79543.0,47.8592,48.0448,47.2634,47.283,79543.0
2023-11-02 12:30:00,48.45,48.57,48.13,48.16,101918.0,47.322,47.4392,47.0095,47.0388,101918.0
2023-11-02 13:00:00,48.14,48.31,47.95,48.01,121319.0,47.0193,47.1853,46.8337,46.8923,121319.0
2023-11-02 13:30:00,48.02,48.07,47.63,47.77,160101.0,46.902,46.9509,46.5211,46.6579,160101.0
2023-11-02 14:00:00,47.78,47.99,47.56,47.98,150516.0,46.6676,46.8727,46.4528,46.863,150516.0
2023-11-02 14:30:00,47.98,48.4,47.96,48.39,106676.0,46.863,47.2732,46.8434,47.2634,106676.0
2023-11-02 15:00:00,48.4,48.5,48.25,48.44,129249.0,47.2732,47.3709,47.1267,47.3123,129249.0
2023-11-02 15:30:00,48.44,48.96,48.42,48.82,532621.0,47.3123,47.8202,47.2927,47.6834,532621.0
2023-11-03 09:30:00,49.3,50.48,48.58,50.37,153055.0,48.1522,49.3048,47.449,49.1973,153055.0
2023-11-03 10:00:00,50.4,50.95,50.32,50.41,124404.0,49.2266,49.7638,49.1485,49.2364,124404.0
2023-11-03 10:30:00,50.37,50.37,49.63,49.98,134148.0,49.1973,49.1973,48.4746,48.8164,134148.0
2023-11-03 11:00:00,49.98,50.59,49.98,50.49,147030.0,48.8164,49.4122,48.8164,49.3145,147030.0
2023-11-03 11:30:00,50.5,50.94,50.48,50.9,79055.0,49.3243,49.7541,49.3048,49.715,79055.0
2023-11-03 12:00:00,50.91,50.97,50.69,50.8,75314.0,49.7248,49.7834,49.5099,49.6173,75314.0
2023-11-03 12:30:00,50.8,50.94,50.68,50.92,54100.0,49.6173,49.7541,49.5001,49.7345,54100.0
2023-11-03 13:00:00,50.95,51.1,50.82,50.96,67179.0,49.7638,49.9103,49.6369,49.7736,67179.0
2023-11-03 13:30:00,50.96,51.09,50.92,51.04,54811.0,49.7736,49.9006,49.7345,49.8517,54811.0
2023-11-03 14:00:00,51.04,51.22,51.04,51.19,63957.0,49.8517,50.0275,49.8517,49.9982,63957.0
2023-11-03 14:30:00,51.2,51.44,51.19,51.42,84773.0,50.008,50.2424,49.9982,50.2229,84773.0
2023-11-03 15:00:00,51.42,51.53,51.38,51.49,152550.0,50.2229,50.3303,50.1838,50.2913,152550.0
2023-11-03 15:30:00,51.49,51.57,51.22,51.22,543312.0,50.2913,50.3694,50.0275,50.0275,543312.0
2023-11-06 09:30:00,51.2,51.25,50.71,50.94,111137.0,50.008,50.0568,49.5294,49.7541,111137.0
2023-11-06 10:00:00,50.94,51.02,50.58,50.64,51334.0,49.7541,49.8322,49.4024,49.4611,51334.0
2023-11-06 10:30:00,50.66,50.88,50.65,50.78,44581.0,49.4806,49.6955,49.4708,49.5978,44581.0
2023-11-06 11:00:00,50.78,50.83,50.48,50.56,31719.0,49.5978,49.6466,49.3048,49.3829,31719.0
2023-11-06 11:30:00,50.55,50.76,50.45,50.76,42474.0,49.3731,49.5783,49.2755,49.5783,42474.0
2023-11-06 12:00:00,50.77,50.83,50.63,50.63,31092.0,49.588,49.6466,49.4513,49.4513,31092.0
2023-11-06 12:30:00,50.64,50.82,50.64,50.73,32183.0,49.4611,49.6369,49.4611,49.549,32183.0
2023-11-06 13:00:00,50.74,50.74,50.55,50.63,25450.0,49.5587,49.5587,49.3731,49.4513,25450.0
2023-11-06 13:30:00,50.6,50.67,50.51,50.54,37075.0,49.422,49.4904,49.3341,49.3634,37075.0
2023-11-06 14:00:00,50.54,50.58,50.35,50.4,60160.0,49.3634,49.4024,49.1778,49.2266,60160.0
2023-11-06 14:30:00,50.38,50.61,50.35,50.55,142699.0,49.2071,49.4317,49.1778,49.3731,142699.0
2023-11-06 15:00:00,50.56,50.56,50.25,50.3,83981.0,49.3829,49.3829,49.0801,49.129,83981.0
2023-11-06 15:30:00,50.3,50.49,50.24,50.49,234228.0,49.129,49.3145,49.0704,49.3145,234228.0
2023-11-07 09:30:00,50.25,50.44,49.86,50.34,34556.0,49.0801,49.2657,48.6992,49.168,34556.0
2023-11-07 10:00:00,50.36,50.75,50.35,50.71,35151.0,49.1876,49.5685,49.1778,49.5294,35151.0
2023-11-07 10:30:00,50.68,50.81,50.32,50.45,77875.0,49.5001,49.6271,49.1485,49.2755,77875.0
2023-11-07 11:00:00,50.43,50.48,50.3,50.31,51570.0,49.2559,49.3048,49.129,49.1387,51570.0
2023-11-07 11:30:00,50.31,50.42,50.16,50.21,34915.0,49.1387,49.2462,48.9922,49.0411,34915.0
2023-11-07 12:00:00,50.23,50.28,50.06,50.11,35335.0,49.0606,49.1094,48.8946,48.9434,35335.0
2023-11-07 12:30:00,50.1,50.11,49.97,50.09,26686.0,48.9336,48.9434,48.8066,48.9239,26686.0
2023-11-07 13:00:00,50.09,50.16,49.94,49.97,39278.0,48.9239,48.9922,48.7773,48.8066,39278.0
2023-11-07 13:30:00,49.98,50.08,49.96,50.05,37744.0,48.8164,48.9141,48.7969,48.8848,37744.0
2023-11-07 14:00:00,50.07,50.1,49.97,50.0,40028.0,48.9043,48.9336,48.8066,48.836,40028.0
2023-11-07 14:30:00,49.98,50.13,49.98,50.03,34338.0,48.8164,48.9629,48.8164,48.8653,34338.0
2023-11-07 15:00:00,50.03,50.14,49.96,50.02,87981.0,48.8653,48.9727,48.7969,48.8555,87981.0
2023-11-07 15:30:00,50.01,50.13,49.98,50.09,391796.0,48.8457,48.9629,48.8164,48.9239,391796.0
2023-11-08 09:30:00,50.24,50.24,49.8,50.22,121557.0,49.0704,49.0704,48.6406,49.0508,121557.0
2023-11-08 10:00:00,50.17,50.22,49.99,50.2,36907.0,49.002,49.0508,48.8262,49.0313,36907.0
2023-11-08 10:30:00,50.18,50.22,49.84,49.84,86333.0,49.0118,49.0508,48.6797,48.6797,86333.0
2023-11-08 11:00:00,49.84,50.03,49.67,49.99,49664.0,48.6797,48.8653,48.5136,48.8262,49664.0
2023-11-08 11:30:00,49.97,50.08,49.94,50.08,30989.0,48.8066,48.9141,48.7773,48.9141,30989.0
2023-11-08 12:00:00,50.08,50.16,49.93,50.13,30892.0,48.9141,48.9922,48.7676,48.9629,30892.0
2023-11-08 12:30:00,50.15,50.23,50.1,50.18,29243.0,48.9825,49.0606,48.9336,49.0118,29243.0
2023-11-08 13:00:00,50.19,50.27,50.01,50.02,20255.0,49.0215,49.0997,48.8457,48.8555,20255.0
2023-11-08 13:30:00,50.03,50.04,49.86,49.97,27330.0,48.8653,48.875,48.6992,48.8066,27330.0
2023-11-08 14:00:00,49.97,50.26,49.96,50.19,39866.0,48.8066,49.0899,48.7969,49.0215,39866.0
2023-11-08 14:30:00,50.19,50.19,49.96,50.06,59998.0,49.0215,49.0215,48.7969,48.8946,59998.0
2023-11-08 15:00:00,50.05,50.09,49.94,49.98,74643.0,48.8848,48.9239,48.7773,48.8164,74643.0
2023-11-08 15:30:00,49.98,50.15,49.93,49.99,227216.0,48.8164,48.9825,48.7676,48.8262,227216.0
2023-11-09 09:30:00,50.36,50.5,50.01,50.15,62692.0,49.1876,49.3243,48.8457,48.9825,62692.0
2023-11-09 10:00:00,50.14,50.2,49.67,49.78,50134.0,48.9727,49.0313,48.5136,48.6211,50134.0
2023-11-09 10:30:00,49.79,49.8,49.49,49.54,55576.0,48.6308,48.6406,48.3378,48.3867,55576.0
2023-11-09 11:00:00,49.54,49.54,49.35,49.47,41994.0,48.3867,48.3867,48.2011,48.3183,41994.0
2023-11-09 11:30:00,49.46,49.49,49.09,49.23,53639.0,48.3085,48.3378,47.9471,48.0839,53639.0
2023-11-09 12:00:00,49.27,49.4,49.26,49.3,48508.0,48.1229,48.2499,48.1132,48.1522,48508.0
2023-11-09 12:30:00,49.3,49.37,49.25,49.32,52988.0,48.1522,48.2206,48.1034,48.1718,52988.0
2023-11-09 13:00:00,49.32,49.32,48.96,48.99,57496.0,48.1718,48.1718,47.8202,47.8495,57496.0
2023-11-09 13:30:00,48.99,48.99,48.8,48.82,80266.0,47.8495,47.8495,47.6639,47.6834,80266.0
2023-11-09 14:00:00,48.8,48.8,48.61,48.66,124304.0,47.6639,47.6639,47.4783,47.5271,124304.0
2023-11-09 14:30:00,48.66,48.69,48.47,48.69,96370.0,47.5271,47.5564,47.3416,47.5564,96370.0
2023-11-09 15:00:00,48.68,48.79,48.6,48.66,86532.0,47.5467,47.6541,47.4685,47.5271,86532.0
2023-11-09 15:30:00,48.66,48.71,48.51,48.64,398186.0,47.5271,47.576,47.3806,47.5076,398186.0
2023-11-10 09:30:00,48.64,48.87,48.26,48.34,94939.0,47.5076,47.7323,47.1365,47.2146,94939.0
2023-11-10 10:00:00,48.29,48.44,48.05,48.3,77328.0,47.1658,47.3123,46.9313,47.1755,77328.0
2023-11-10 10:30:00,48.3,48.46,48.24,48.32,103098.0,47.1755,47.3318,47.1169,47.1951,103098.0
2023-11-10 11:00:00,48.31,48.61,48.3,48.56,31855.0,47.1853,47.4783,47.1755,47.4295,31855.0
2023-11-10 11:30:00,48.55,48.55,48.46,48.48,41262.0,47.4197,47.4197,47.3318,47.3513,41262.0
2023-11-10 12:00:00,48.48,48.6,48.48,48.51,37489.0,47.3513,47.4685,47.3513,47.3806,37489.0
2023-11-10 12:30:00,48.51,48.74,48.51,48.73,35383.0,47.3806,47.6053,47.3806,47.5955,35383.0
2023-11-10 13:00:00,48.72,48.78,48.63,48.7,33485.0,47.5858,47.6444,47.4978,47.5662,33485.0
2023-11-10 13:30:00,48.71,48.92,48.71,48.85,51945.0,47.576,47.7811,47.576,47.7127,51945.0
2023-11-10 14:00:00,48.84,48.89,48.73,48.74,28611.0,47.703,47.7518,47.5955,47.6053,28611.0
2023-11-10 14:30:00,48.74,48.75,48.64,48.65,42706.0,47.6053,47.6151,47.5076,47.5174,42706.0
2023-11-10 15:00:00,48.66,48.77,48.62,48.75,52949.0,47.5271,47.6346,47.4881,47.6151,52949.0
2023-11-10 15:30:00,48.75,48.88,48.72,48.81,188886.0,47.6151,47.742,47.5858,47.6737,188886.0
2023-11-13 09:30:00,48.69,49.04,48.6,48.82,35990.0,47.5564,47.8983,47.4685,47.6834,35990.0
2023-11-13 10:00:00,48.79,48.86,48.62,48.73,43046.0,47.6541,47.7225,47.4881,47.5955,43046.0
2023-11-13 10:30:00,48.71,48.98,48.69,48.9,28314.0,47.576,47.8397,47.5564,47.7616,28314.0
2023-11-13 11:00:00,48.95,49.15,48.91,49.08,32411.0,47.8104,48.0057,47.7713,47.9374,32411.0
2023-11-13 11:30:00,49.06,49.17,48.96,49.12,29503.0,47.9178,48.0253,47.8202,47.9764,29503.0
2023-11-13 12:00:00,49.12,49.16,49.03,49.08,18183.0,47.9764,48.0155,47.8885,47.9374,18183.0
2023-11-13 12:30:00,49.08,49.08,48.77,48.8,50675.0,47.9374,47.9374,47.6346,47.6639,50675.0
2023-11-13 13:00:00,48.78,48.79,48.5,48.57,35006.0,47.6444,47.6541,47.3709,47.4392,35006.0
2023-11-13 13:30:00,48.57,48.59,48.48,48.54,29891.0,47.4392,47.4588,47.3513,47.4099,29891.0
2023-11-13 14:00:00,48.53,48.56,48.35,48.43,64274.0,47.4002,47.4295,47.2244,47.3025,64274.0
2023-11-13 14:30:00,48.43,48.54,48.39,48.41,48157.0,47.3025,47.4099,47.2634,47.283,48157.0
2023-11-13 15:00:00,48.41,48.53,48.4,48.44,53281.0,47.283,47.4002,47.2732,47.3123,53281.0
2023-11-13 15:30:00,48.43,48.62,48.4,48.6,290524.0,47.3025,47.4881,47.2732,47.4685,290524.0
2023-11-14 09:30:00,49.56,50.19,48.96,50.1,94961.0,48.4062,49.0215,47.8202,48.9336,94961.0
2023-11-14 10:00:00,50.11,50.5,50.09,50.49,52871.0,48.9434,49.3243,48.9239,49.3145,52871.0
2023-11-14 10:30:00,50.5,50.53,50.36,50.4,48258.0,49.3243,49.3536,49.1876,49.2266,48258.0
2023-11-14 11:00:00,50.41,50.88,50.41,50.85,35843.0,49.2364,49.6955,49.2364,49.6662,35843.0
2023-11-14 11:30:00,50.83,50.87,50.59,50.63,31949.0,49.6466,49.6857,49.4122,49.4513,31949.0
2023-11-14 12:00:00,50.64,50.69,50.41,50.45,47965.0,49.4611,49.5099,49.2364,49.2755,47965.0
2023-11-14 12:30:00,50.44,50.6,50.42,50.55,21415.0,49.2657,49.422,49.2462,49.3731,21415.0
2023-11-14 13:00:00,50.54,50.67,50.43,50.67,30465.0,49.3634,49.4904,49.2559,49.4904,30465.0
2023-11-14 13:30:00,50.67,50.88,50.66,50.86,41299.0,49.4904,49.6955,49.4806,49.6759,41299.0
2023-11-14 14:00:00,50.87,50.93,50.69,50.69,38035.0,49.6857,49.7443,49.5099,49.5099,38035.0
2023-11-14 14:30:00,50.7,50.74,50.59,50.74,74930.0,49.5197,49.5587,49.4122,49.5587,74930.0
2023-11-14 15:00:00,50.72,51.0,50.72,50.98,46638.0,49.5392,49.8127,49.5392,49.7931,46638.0
2023-11-14 15:30:00,50.97,50.97,50.75,50.94,230004.0,49.7834,49.7834,49.5685,49.7541,230004.0
2023-11-15 09:30:00,51.15,51.79,51.15,51.68,47412.0,49.9592,50.5843,49.9592,50.4768,47412.0
2023-11-15 10:00:00,51.74,51.83,51.54,51.8,54631.0,50.5354,50.6233,50.3401,50.594,54631.0
2023-11-15 10:30:00,51.79,52.1,51.78,51.99,94093.0,50.5843,50.8871,50.5745,50.7796,94093.0
2023-11-15 11:00:00,52.0,52.08,51.82,51.99,74035.0,50.7894,50.8675,50.6136,50.7796,74035.0
2023-11-15 11:30:00,51.98,52.02,51.75,51.99,92068.0,50.7699,50.8089,50.5452,50.7796,92068.0
2023-11-15 12:00:00,52.0,52.07,51.95,52.04,70003.0,50.7894,50.8578,50.7406,50.8285,70003.0
2023-11-15 12:30:00,52.04,52.11,51.88,51.89,27684.0,50.8285,50.8968,50.6722,50.6819,27684.0
2023-11-15 13:00:00,51.89,52.01,51.74,51.83,44350.0,50.6819,50.7992,50.5354,50.6233,44350.0
2023-11-15 13:30:00,51.83,52.06,51.83,52.01,46273.0,50.6233,50.848,50.6233,50.7992,46273.0
2023-11-15 14:00:00,52.02,52.06,51.93,52.03,47677.0,50.8089,50.848,50.721,50.8187,47677.0
2023-11-15 14:30:00,52.03,52.06,51.93,52.0,39760.0,50.8187,50.848,50.721,50.7894,39760.0
2023-11-15 15:00:00,51.98,52.05,51.81,51.91,85785.0,50.7699,50.8382,50.6038,50.7015,85785.0
2023-11-15 15:30:00,51.92,52.01,51.86,52.0,262609.0,50.7113,50.7992,50.6526,50.7894,262609.0
2023-11-16 09:30:00,51.71,52.18,51.71,52.0,56701.0,50.5061,50.9652,50.5061,50.7894,56701.0
2023-11-16 10:00:00,51.98,52.32,51.87,52.15,134574.0,50.7699,51.1019,50.6624,50.9359,134574.0
2023-11-16 10:30:00,52.09,52.16,51.71,51.91,104491.0,50.8773,50.9457,50.5061,50.7015,104491.0
2023-11-16 11:00:00,51.92,52.03,51.78,51.84,42481.0,50.7113,50.8187,50.5745,50.6331,42481.0
2023-11-16 11:30:00,51.81,51.9,51.62,51.72,34255.0,50.6038,50.6917,50.4182,50.5159,34255.0
2023-11-16 12:00:00,51.72,51.8,51.61,51.73,42810.0,50.5159,50.594,50.4085,50.5257,42810.0
2023-11-16 12:30:00,51.73,51.96,51.71,51.92,70488.0,50.5257,50.7503,50.5061,50.7113,70488.0
2023-11-16 13:00:00,51.92,51.96,51.77,51.81,49896.0,50.7113,50.7503,50.5647,50.6038,49896.0
2023-11-16 13:30:00,51.83,51.87,51.75,51.84,56129.0,50.6233,50.6624,50.5452,50.6331,56129.0
2023-11-16 14:00:00,51.84,51.94,51.66,51.66,40150.0,50.6331,50.7308,50.4573,50.4573,40150.0
2023-11-16 14:30:00,51.67,52.0,51.66,51.87,73528.0,50.4671,50.7894,50.4573,50.6624,73528.0
2023-11-16 15:00:00,51.87,51.95,51.84,51.88,116562.0,50.6624,50.7406,50.6331,50.6722,116562.0
2023-11-16 15:30:00,51.9,51.9,51.7,51.87,320146.0,50.6917,50.6917,50.4964,50.6624,320146.0
2023-11-17 09:30:00,52.21,52.48,51.79,51.86,101003.0,50.9945,51.2582,50.5843,50.6526,101003.0
2023-11-17 10:00:00,51.86,52.22,51.81,52.15,35084.0,50.6526,51.0043,50.6038,50.9359,35084.0
2023-11-17 10:30:00,52.13,52.45,52.08,52.31,46592.0,50.9164,51.2289,50.8675,51.0922,46592.0
2023-11-17 11:00:00,52.31,52.32,51.82,51.85,53559.0,51.0922,51.1019,50.6136,50.6429,53559.0
2023-11-17 11:30:00,51.84,52.08,51.82,52.04,49338.0,50.6331,50.8675,50.6136,50.8285,49338.0
2023-11-17 12:00:00,52.04,52.2,52.04,52.09,45099.0,50.8285,50.9847,50.8285,50.8773,45099.0
2023-11-17 12:30:00,52.08,52.18,51.86,52.18,192568.0,50.8675,50.9652,50.6526,50.9652,192568.0
2023-11-17 13:00:00,52.17,52.45,52.12,52.27,86849.0,50.9554,51.2289,50.9066,51.0531,86849.0
2023-11-17 13:30:00,52.29,52.37,52.2,52.35,93031.0,51.0726,51.1508,50.9847,51.1312,93031.0
2023-11-17 14:00:00,52.37,52.42,52.29,52.35,45977.0,51.1508,51.1996,51.0726,51.1312,45977.0
2023-11-17 14:30:00,52.35,52.46,52.26,52.37,95937.0,51.1312,51.2387,51.0433,51.1508,95937.0
2023-11-17 15:00:00,52.36,52.5,52.3,52.44,111941.0,51.141,51.2777,51.0824,51.2191,111941.0
2023-11-17 15:30:00,52.45,52.48,52.35,52.36,315772.0,51.2289,51.2582,51.1312,51.141,315772.0
2023-11-20 09:30:00,52.26,52.26,51.65,51.96,44210.0,51.0433,51.0433,50.4475,50.7503,44210.0
2023-11-20 10:00:00,51.94,52.46,51.93,52.19,38508.0,50.7308,51.2387,50.721,50.975,38508.0
2023-11-20 10:30:00,52.16,52.49,52.0,52.48,37413.0,50.9457,51.268,50.7894,51.2582,37413.0
2023-11-20 11:00:00,52.49,52.64,52.32,52.62,34294.0,51.268,51.4145,51.1019,51.395,34294.0
2023-11-20 11:30:00,52.65,52.85,52.61,52.77,70088.0,51.4243,51.6196,51.3852,51.5415,70088.0
2023-11-20 12:00:00,52.78,52.93,52.78,52.87,48199.0,51.5512,51.6977,51.5512,51.6391,48199.0
2023-11-20 12:30:00,52.86,52.89,52.66,52.85,31980.0,51.6294,51.6587,51.434,51.6196,31980.0
2023-11-20 13:00:00,52.85,53.1,52.82,52.94,67329.0,51.6196,51.8638,51.5903,51.7075,67329.0
2023-11-20 13:30:00,52.94,53.11,52.91,53.01,35530.0,51.7075,51.8735,51.6782,51.7759,35530.0
2023-11-20 14:00:00,53.01,53.21,53.0,53.07,100311.0,51.7759,51.9712,51.7661,51.8345,100311.0
2023-11-20 14:30:00,53.08,53.31,53.0,53.3,53671.0,51.8442,52.0689,51.7661,52.0591,53671.0
2023-11-20 15:00:00,53.3,53.44,53.2,53.4,175596.0,52.0591,52.1959,51.9615,52.1568,175596.0
2023-11-20 15:30:00,53.39,53.41,52.96,52.96,341563.0,52.147,52.1666,51.727,51.727,341563.0
2023-11-21 09:30:00,52.92,53.45,52.92,53.35,73151.0,51.688,52.2056,51.688,52.108,73151.0
2023-11-21 10:00:00,53.34,53.5,53.22,53.28,165915.0,52.0982,52.2545,51.981,52.0396,165915.0
2023-11-21 10:30:00,53.3,53.72,53.28,53.71,81765.0,52.0591,52.4693,52.0396,52.4596,81765.0
2023-11-21 11:00:00,53.71,53.71,53.43,53.6,86873.0,52.4596,52.4596,52.1861,52.3521,86873.0
2023-11-21 11:30:00,53.61,53.86,53.6,53.68,119264.0,52.3619,52.6061,52.3521,52.4303,119264.0
2023-11-21 12:00:00,53.69,53.9,53.64,53.9,77079.0,52.44,52.6452,52.3912,52.6452,77079.0
2023-11-21 12:30:00,53.9,54.07,53.87,54.05,81817.0,52.6452,52.8112,52.6159,52.7917,81817.0
2023-11-21 13:00:00,54.05,54.08,53.87,54.04,87027.0,52.7917,52.821,52.6159,52.7819,87027.0
2023-11-21 13:30:00,54.06,54.14,54.02,54.1,75449.0,52.8014,52.8796,52.7624,52.8405,75449.0
2023-11-21 14:00:00,54.08,54.16,53.96,54.03,106496.0,52.821,52.8991,52.7038,52.7721,106496.0
2023-11-21 14:30:00,54.03,54.04,53.7,53.95,78595.0,52.7721,52.7819,52.4498,52.694,78595.0
2023-11-21 15:00:00,53.96,54.04,53.85,53.93,172518.0,52.7038,52.7819,52.5963,52.6745,172518.0
2023-11-21 15:30:00,53.93,54.04,53.73,53.75,397889.0,52.6745,52.7819,52.4791,52.4986,397889.0
2023-11-22 09:30:00,53.75,53.77,53.23,53.37,76437.0,52.4986,52.5182,51.9908,52.1275,76437.0
2023-11-22 10:00:00,53.37,53.75,53.37,53.65,32112.0,52.1275,52.4986,52.1275,52.401,32112.0
2023-11-22 10:30:00,53.64,53.92,53.63,53.82,18786.0,52.3912,52.6647,52.3814,52.567,18786.0
2023-11-22 11:00:00,53.82,53.83,53.69,53.74,33350.0,52.567,52.5768,52.44,52.4889,33350.0
2023-11-22 11:30:00,53.76,53.95,53.74,53.94,35267.0,52.5084,52.694,52.4889,52.6842,35267.0
2023-11-22 12:00:00,53.96,53.97,53.76,53.77,24090.0,52.7038,52.7135,52.5084,52.5182,24090.0
2023-11-22 12:30:00,53.79,53.81,53.63,53.75,43579.0,52.5377,52.5572,52.3814,52.4986,43579.0
2023-11-22 13:00:00,53.75,53.83,53.62,53.66,30438.0,52.4986,52.5768,52.3717,52.4107,30438.0
2023-11-22 13:30:00,53.66,53.67,53.53,53.53,36060.0,52.4107,52.4205,52.2838,52.2838,36060.0
2023-11-22 14:00:00,53.57,53.63,53.52,53.6,37250.0,52.3228,52.3814,52.274,52.3521,37250.0
2023-11-22 14:30:00,53.61,53.62,53.51,53.55,37466.0,52.3619,52.3717,52.2642,52.3033,37466.0
2023-11-22 15:00:00,53.54,53.62,53.5,53.62,50067.0,52.2935,52.3717,52.2545,52.3717,50067.0
2023-11-22 15:30:00,53.62,53.64,53.5,53.56,168683.0,52.3717,52.3912,52.2545,52.3131,168683.0
2023-11-24 09:30:00,53.75,54.16,53.69,54.07,52146.0,52.4986,52.8991,52.44,52.8112,52146.0
2023-11-24 10:00:00,54.09,54.58,54.08,54.58,31192.0,52.8307,53.3093,52.821,53.3093,31192.0
2023-11-24 10:30:00,54.59,54.65,54.28,54.41,29226.0,53.3191,53.3777,53.0163,53.1433,29226.0
2023-11-24 11:00:00,54.41,54.41,54.22,54.22,16193.0,53.1433,53.1433,52.9577,52.9577,16193.0
2023-11-24 11:30:00,54.25,54.29,54.16,54.23,43959.0,52.987,53.0261,52.8991,52.9675,43959.0
2023-11-24 12:00:00,54.23,54.3,54.07,54.08,47987.0,52.9675,53.0358,52.8112,52.821,47987.0
2023-11-24 12:30:00,54.1,54.31,54.06,54.28,99714.0,52.8405,53.0456,52.8014,53.0163,99714.0
2023-11-27 09:30:00,53.87,54.04,53.57,53.79,43685.0,52.6159,52.7819,52.3228,52.5377,43685.0
2023-11-27 10:00:00,53.73,53.97,53.69,53.81,56808.0,52.4791,52.7135,52.44,52.5572,56808.0
2023-11-27 10:30:00,53.82,53.97,53.76,53.94,48231.0,52.567,52.7135,52.5084,52.6842,48231.0
2023-11-27 11:00:00,53.95,54.02,53.75,54.02,29828.0,52.694,52.7624,52.4986,52.7624,29828.0
2023-11-27 11:30:00,54.0,54.31,53.84,54.23,62418.0,52.7428,53.0456,52.5866,52.9675,62418.0
2023-11-27 12:00:00,54.2,54.36,54.07,54.25,59933.0,52.9382,53.0944,52.8112,52.987,59933.0
2023-11-27 12:30:00,54.22,54.29,54.12,54.16,22532.0,52.9577,53.0261,52.86,52.8991,22532.0
2023-11-27 13:00:00,54.15,54.28,54.11,54.19,46033.0,52.8893,53.0163,52.8503,52.9284,46033.0
2023-11-27 13:30:00,54.19,54.29,54.16,54.2,29125.0,52.9284,53.0261,52.8991,52.9382,29125.0
2023-11-27 14:00:00,54.2,54.31,54.17,54.3,61192.0,52.9382,53.0456,52.9089,53.0358,61192.0
2023-11-27 14:30:00,54.3,54.34,54.15,54.19,41774.0,53.0358,53.0749,52.8893,52.9284,41774.0
2023-11-27 15:00:00,54.2,54.23,54.06,54.1,91648.0,52.9382,52.9675,52.8014,52.8405,91648.0
2023-11-27 15:30:00,54.11,54.19,54.0,54.15,292584.0,52.8503,52.9284,52.7428,52.8893,292584.0
2023-11-28 09:30:00,54.41,54.41,53.89,54.05,88752.0,53.1433,53.1433,52.6354,52.7917,88752.0
2023-11-28 10:00:00,54.03,54.18,54.01,54.1,53435.0,52.7721,52.9186,52.7526,52.8405,53435.0
2023-11-28 10:30:00,54.11,54.41,54.04,54.17,57484.0,52.8503,53.1433,52.7819,52.9089,57484.0
2023-11-28 11:00:00,54.18,54.22,54.01,54.05,41432.0,52.9186,52.9577,52.7526,52.7917,41432.0
2023-11-28 11:30:00,54.03,54.17,54.03,54.16,34320.0,52.7721,52.9089,52.7721,52.8991,34320.0
2023-11-28 12:00:00,54.16,54.23,53.93,54.01,29992.0,52.8991,52.9675,52.6745,52.7526,29992.0
2023-11-28 12:30:00,54.0,54.08,53.91,53.95,31244.0,52.7428,52.821,52.6549,52.694,31244.0
2023-11-28 13:00:00,53.94,53.97,53.78,53.96,22693.0,52.6842,52.7135,52.5279,52.7038,22693.0
2023-11-28 13:30:00,53.97,53.99,53.87,53.9,23129.0,52.7135,52.7331,52.6159,52.6452,23129.0
2023-11-28 14:00:00,53.9,54.0,53.85,53.86,45769.0,52.6452,52.7428,52.5963,52.6061,45769.0
2023-11-28 14:30:00,53.86,53.99,53.85,53.97,34081.0,52.6061,52.7331,52.5963,52.7135,34081.0
2023-11-28 15:00:00,53.97,54.05,53.88,53.9,49469.0,52.7135,52.7917,52.6256,52.6452,49469.0
2023-11-28 15:30:00,53.91,53.94,53.69,53.7,281521.0,52.6549,52.6842,52.44,52.4498,281521.0
2023-11-29 09:30:00,53.9,54.54,53.79,54.53,144449.0,52.6452,53.2703,52.5377,53.2605,144449.0
2023-11-29 10:00:00,54.54,54.64,54.21,54.33,124840.0,53.2703,53.3679,52.9479,53.0651,124840.0
2023-11-29 10:30:00,54.32,54.39,54.11,54.3,76929.0,53.0554,53.1237,52.8503,53.0358,76929.0
2023-11-29 11:00:00,54.3,54.4,54.16,54.26,71616.0,53.0358,53.1335,52.8991,52.9968,71616.0
2023-11-29 11:30:00,54.25,54.45,54.22,54.43,33615.0,52.987,53.1823,52.9577,53.1628,33615.0
2023-11-29 12:00:00,54.44,54.75,54.44,54.72,39160.0,53.1726,53.4754,53.1726,53.4461,39160.0
2023-11-29 12:30:00,54.72,54.86,54.71,54.85,56426.0,53.4461,53.5828,53.4363,53.573,56426.0
2023-11-29 13:00:00,54.85,54.95,54.81,54.82,70647.0,53.573,53.6707,53.534,53.5437,70647.0
2023-11-29 13:30:00,54.82,54.86,54.75,54.82,54119.0,53.5437,53.5828,53.4754,53.5437,54119.0
2023-11-29 14:00:00,54.81,54.98,54.77,54.88,97307.0,53.534,53.7,53.4949,53.6023,97307.0
2023-11-29 14:30:00,54.86,54.86,54.71,54.76,59427.0,53.5828,53.5828,53.4363,53.4851,59427.0
2023-11-29 15:00:00,54.74,54.81,54.68,54.72,87225.0,53.4656,53.534,53.407,53.4461,87225.0
2023-11-29 15:30:00,54.72,54.86,54.63,54.83,283936.0,53.4461,53.5828,53.3582,53.5535,283936.0
2023-11-30 09:30:00,54.81,54.99,54.48,54.84,64928.0,53.7276,53.9041,53.4041,53.757,64928.0
2023-11-30 10:00:00,54.85,55.04,54.75,55.02,50977.0,53.7668,53.9531,53.6688,53.9335,50977.0
2023-11-30 10:30:00,54.98,55.16,54.91,55.15,48683.0,53.8943,54.0707,53.8256,54.0609,48683.0
2023-11-30 11:00:00,55.15,55.28,55.02,55.22,35358.0,54.0609,54.1883,53.9335,54.1295,35358.0
2023-11-30 11:30:00,55.21,55.21,55.05,55.07,34478.0,54.1197,54.1197,53.9629,53.9825,34478.0
2023-11-30 12:00:00,55.01,55.14,55.0,55.13,43953.0,53.9237,54.0511,53.9139,54.0413,43953.0
2023-11-30 12:30:00,55.14,55.33,55.12,55.28,23354.0,54.0511,54.2373,54.0315,54.1883,23354.0
2023-11-30 13:00:00,55.27,55.43,55.22,55.38,35517.0,54.1785,54.3354,54.1295,54.2864,35517.0
2023-11-30 13:30:00,55.41,55.54,55.36,55.4,36620.0,54.3158,54.4432,54.2668,54.306,36620.0
2023-11-30 14:00:00,55.39,55.5,55.25,55.29,33624.0,54.2962,54.404,54.1589,54.1981,33624.0
2023-11-30 14:30:00,55.3,55.42,55.27,55.34,35261.0,54.2079,54.3256,54.1785,54.2472,35261.0
2023-11-30 15:00:00,55.34,55.43,55.23,55.31,53744.0,54.2472,54.3354,54.1393,54.2177,53744.0
2023-11-30 15:30:00,55.31,55.38,55.15,55.29,433472.0,54.2177,54.2864,54.0609,54.1981,433472.0
2023-12-01 09:30:00,55.14,55.47,55.06,55.23,56804.0,54.0511,54.3746,53.9727,54.1393,56804.0
2023-12-01 10:00:00,55.23,55.44,55.01,55.37,95373.0,54.1393,54.3452,53.9237,54.2766,95373.0
2023-12-01 10:30:00,55.33,55.55,55.29,55.47,38186.0,54.2373,54.453,54.1981,54.3746,38186.0
2023-12-01 11:00:00,55.49,55.91,55.26,55.89,36162.0,54.3942,54.8059,54.1687,54.7863,36162.0
2023-12-01 11:30:00,55.84,56.15,55.73,56.04,34370.0,54.7373,55.0412,54.6294,54.9333,34370.0
2023-12-01 12:00:00,56.03,56.27,56.02,56.08,36845.0,54.9235,55.1588,54.9137,54.9725,36845.0
2023-12-01 12:30:00,56.07,56.15,56.0,56.05,26803.0,54.9627,55.0412,54.8941,54.9431,26803.0
2023-12-01 13:00:00,56.07,56.17,56.02,56.09,36167.0,54.9627,55.0608,54.9137,54.9823,36167.0
2023-12-01 13:30:00,56.08,56.19,56.03,56.18,51581.0,54.9725,55.0804,54.9235,55.0706,51581.0
2023-12-01 14:00:00,56.19,56.32,56.14,56.26,53159.0,55.0804,55.2078,55.0314,55.149,53159.0
2023-12-01 14:30:00,56.29,56.44,56.26,56.42,60291.0,55.1784,55.3254,55.149,55.3058,60291.0
2023-12-01 15:00:00,56.41,56.49,56.3,56.45,83424.0,55.296,55.3744,55.1882,55.3352,83424.0
2023-12-01 15:30:00,56.48,56.49,56.31,56.35,314045.0,55.3646,55.3744,55.198,55.2372,314045.0
2023-12-04 09:30:00,56.14,56.81,55.94,56.47,66448.0,55.0314,55.6881,54.8353,55.3548,66448.0
2023-12-04 10:00:00,56.47,56.61,56.4,56.49,64356.0,55.3548,55.4921,55.2862,55.3744,64356.0
2023-12-04 10:30:00,56.51,56.76,56.47,56.62,37367.0,55.394,55.6391,55.3548,55.5019,37367.0
2023-12-04 11:00:00,56.61,56.83,56.58,56.63,62387.0,55.4921,55.7077,55.4627,55.5117,62387.0
2023-12-04 11:30:00,56.56,56.78,56.4,56.78,96572.0,55.4431,55.6587,55.2862,55.6587,96572.0
2023-12-04 12:00:00,56.77,56.8,56.67,56.76,29213.0,55.6489,55.6783,55.5509,55.6391,29213.0
2023-12-04 12:30:00,56.74,56.88,56.73,56.86,39050.0,55.6195,55.7567,55.6097,55.7371,39050.0
2023-12-04 13:00:00,56.84,57.13,56.79,57.11,86268.0,55.7175,56.0018,55.6685,55.9822,86268.0
2023-12-04 13:30:00,57.11,57.21,56.87,56.96,126867.0,55.9822,56.0802,55.7469,55.8352,126867.0
2023-12-04 14:00:00,56.94,57.08,56.94,57.01,105781.0,55.8156,55.9528,55.8156,55.8842,105781.0
2023-12-04 14:30:00,57.02,57.19,57.02,57.17,79415.0,55.894,56.0606,55.894,56.041,79415.0
2023-12-04 15:00:00,57.17,57.19,56.92,56.93,60204.0,56.041,56.0606,55.7959,55.8058,60204.0
2023-12-04 15:30:00,56.92,56.92,56.65,56.66,291380.0,55.7959,55.7959,55.5313,55.5411,291380.0
2023-12-05 09:30:00,56.5,56.66,55.58,55.76,232084.0,55.3842,55.5411,54.4824,54.6589,232084.0
2023-12-05 10:00:00,55.84,56.11,55.8,55.87,121342.0,54.7373,55.0019,54.6981,54.7667,121342.0
2023-12-05 10:30:00,55.86,56.14,55.79,56.12,64276.0,54.7569,55.0314,54.6883,55.0117,64276.0
2023-12-05 11:00:00,56.14,56.2,55.92,56.16,98143.0,55.0314,55.0902,54.8157,55.051,98143.0
2023-12-05 11:30:00,56.15,56.21,55.99,56.14,49752.0,55.0412,55.1,54.8843,55.0314,49752.0
2023-12-05 12:00:00,56.12,56.22,55.99,56.0,90529.0,55.0117,55.1098,54.8843,54.8941,90529.0
2023-12-05 12:30:00,56.0,56.11,55.79,56.07,52982.0,54.8941,55.0019,54.6883,54.9627,52982.0
2023-12-05 13:00:00,56.09,56.24,56.04,56.22,34037.0,54.9823,55.1294,54.9333,55.1098,34037.0
2023-12-05 13:30:00,56.23,56.25,56.03,56.23,81410.0,55.1196,55.1392,54.9235,55.1196,81410.0
2023-12-05 14:00:00,56.23,56.32,56.14,56.3,35057.0,55.1196,55.2078,55.0314,55.1882,35057.0
2023-12-05 14:30:00,56.32,56.47,56.28,56.45,38235.0,55.2078,55.3548,55.1686,55.3352,38235.0
2023-12-05 15:00:00,56.46,56.49,56.28,56.3,71512.0,55.345,55.3744,55.1686,55.1882,71512.0
2023-12-05 15:30:00,56.3,56.39,56.19,56.27,322873.0,55.1882,55.2764,55.0804,55.1588,322873.0
2023-12-06 09:30:00,56.49,57.29,56.49,57.21,50769.0,55.3744,56.1586,55.3744,56.0802,50769.0
2023-12-06 10:00:00,57.26,57.5,57.22,57.3,81182.0,56.1292,56.3645,56.09,56.1684,81182.0
2023-12-06 10:30:00,57.31,57.51,57.2,57.22,78466.0,56.1782,56.3743,56.0704,56.09,78466.0
2023-12-06 11:00:00,57.22,57.44,57.14,57.43,50154.0,56.09,56.3057,56.0116,56.2959,50154.0
2023-12-06 11:30:00,57.42,57.65,57.3,57.61,84486.0,56.2861,56.5115,56.1684,56.4723,84486.0
2023-12-06 12:00:00,57.6,57.61,57.36,57.44,48699.0,56.4625,56.4723,56.2273,56.3057,48699.0
2023-12-06 12:30:00,57.45,57.49,57.32,57.37,50156.0,56.3155,56.3547,56.188,56.2371,50156.0
2023-12-06 13:00:00,57.38,57.5,57.33,57.48,184054.0,56.2469,56.3645,56.1979,56.3449,184054.0
2023-12-06 13:30:00,57.49,57.49,57.14,57.27,58527.0,56.3547,56.3547,56.0116,56.139,58527.0
2023-12-06 14:00:00,57.29,57.42,57.29,57.39,90728.0,56.1586,56.2861,56.1586,56.2567,90728.0
2023-12-06 14:30:00,57.38,57.63,57.36,57.55,60888.0,56.2469,56.4919,56.2273,56.4135,60888.0
2023-12-06 15:00:00,57.54,57.6,57.3,57.35,87802.0,56.4037,56.4625,56.1684,56.2175,87802.0
2023-12-06 15:30:00,57.34,57.5,57.23,57.36,349159.0,56.2077,56.3645,56.0998,56.2273,349159.0
2023-12-07 09:30:00,57.46,57.61,56.35,56.98,181726.0,56.3253,56.4723,55.2372,55.8548,181726.0
2023-12-07 10:00:00,56.97,57.13,56.75,57.12,173381.0,55.845,56.0018,55.6293,55.992,173381.0
2023-12-07 10:30:00,57.11,57.15,56.83,57.14,163569.0,55.9822,56.0214,55.7077,56.0116,163569.0
2023-12-07 11:00:00,57.15,57.21,56.94,57.17,44972.0,56.0214,56.0802,55.8156,56.041,44972.0
2023-12-07 11:30:00,57.16,57.24,57.02,57.17,75209.0,56.0312,56.1096,55.894,56.041,75209.0
2023-12-07 12:00:00,57.12,57.18,56.94,57.01,86875.0,55.992,56.0508,55.8156,55.8842,86875.0
2023-12-07 12:30:00,56.99,57.23,56.95,57.19,97357.0,55.8646,56.0998,55.8254,56.0606,97357.0
2023-12-07 13:00:00,57.21,57.34,57.18,57.22,58362.0,56.0802,56.2077,56.0508,56.09,58362.0
2023-12-07 13:30:00,57.22,57.35,57.19,57.2,51174.0,56.09,56.2175,56.0606,56.0704,51174.0
2023-12-07 14:00:00,57.19,57.26,56.94,56.97,100515.0,56.0606,56.1292,55.8156,55.845,100515.0
2023-12-07 14:30:00,56.98,57.19,56.97,57.02,237232.0,55.8548,56.0606,55.845,55.894,237232.0
2023-12-07 15:00:00,57.0,57.19,56.99,57.12,137814.0,55.8744,56.0606,55.8646,55.992,137814.0
2023-12-07 15:30:00,57.13,57.3,57.07,57.2,284335.0,56.0018,56.1684,55.943,56.0704,284335.0
2023-12-08 09:30:00,57.04,57.42,57.0,57.34,59882.0,55.9136,56.2861,55.8744,56.2077,59882.0
2023-12-08 10:00:00,57.39,57.57,57.32,57.45,55016.0,56.2567,56.4331,56.188,56.3155,55016.0
2023-12-08 10:30:00,57.45,57.57,57.36,57.48,67773.0,56.3155,56.4331,56.2273,56.3449,67773.0
2023-12-08 11:00:00,57.47,57.51,57.06,57.18,76773.0,56.3351,56.3743,55.9332,56.0508,76773.0
2023-12-08 11:30:00,57.18,57.41,57.18,57.38,60499.0,56.0508,56.2763,56.0508,56.2469,60499.0
2023-12-08 12:00:00,57.36,57.62,57.36,57.59,59213.0,56.2273,56.4821,56.2273,56.4527,59213.0
2023-12-08 12:30:00,57.58,57.63,57.49,57.62,44072.0,56.4429,56.4919,56.3547,56.4821,44072.0
2023-12-08 13:00:00,57.61,57.69,57.54,57.61,52473.0,56.4723,56.5507,56.4037,56.4723,52473.0
2023-12-08 13:30:00,57.61,57.61,57.4,57.5,57871.0,56.4723,56.4723,56.2665,56.3645,57871.0
2023-12-08 14:00:00,57.5,57.61,57.38,57.58,73845.0,56.3645,56.4723,56.2469,56.4429,73845.0
2023-12-08 14:30:00,57.6,57.63,57.48,57.52,45057.0,56.4625,56.4919,56.3449,56.3841,45057.0
2023-12-08 15:00:00,57.53,57.55,57.3,57.36,176436.0,56.3939,56.4135,56.1684,56.2273,176436.0
2023-12-08 15:30:00,57.36,57.54,57.35,57.51,365133.0,56.2273,56.4037,56.2175,56.3743,365133.0
2023-12-11 09:30:00,57.35,57.46,57.0,57.14,39204.0,56.2175,56.3253,55.8744,56.0116,39204.0
2023-12-11 10:00:00,57.16,57.37,57.16,57.36,56631.0,56.0312,56.2371,56.0312,56.2273,56631.0
2023-12-11 10:30:00,57.38,57.77,57.33,57.63,41032.0,56.2469,56.6292,56.1979,56.4919,41032.0
2023-12-11 11:00:00,57.61,57.63,57.5,57.57,26712.0,56.4723,56.4919,56.3645,56.4331,26712.0
2023-12-11 11:30:00,57.56,57.74,57.47,57.7,46778.0,56.4233,56.5998,56.3351,56.5605,46778.0
2023-12-11 12:00:00,57.7,57.72,57.46,57.47,33257.0,56.5605,56.5802,56.3253,56.3351,33257.0
2023-12-11 12:30:00,57.47,57.59,57.47,57.48,44354.0,56.3351,56.4527,56.3351,56.3449,44354.0
2023-12-11 13:00:00,57.47,57.48,57.37,57.46,48424.0,56.3351,56.3449,56.2371,56.3253,48424.0
2023-12-11 13:30:00,57.46,57.52,57.33,57.37,39138.0,56.3253,56.3841,56.1979,56.2371,39138.0
2023-12-11 14:00:00,57.37,57.38,57.19,57.28,42248.0,56.2371,56.2469,56.0606,56.1488,42248.0
2023-12-11 14:30:00,57.29,57.41,57.22,57.39,36542.0,56.1586,56.2763,56.09,56.2567,36542.0
2023-12-11 15:00:00,57.37,57.5,57.34,57.47,73327.0,56.2371,56.3645,56.2077,56.3351,73327.0
2023-12-11 15:30:00,57.46,57.63,57.44,57.57,189274.0,56.3253,56.4919,56.3057,56.4331,189274.0
2023-12-12 09:30:00,57.53,57.53,56.38,56.73,88317.0,56.3939,56.3939,55.2666,55.6097,88317.0
2023-12-12 10:00:00,56.73,57.05,56.64,56.96,43817.0,55.6097,55.9234,55.5215,55.8352,43817.0
2023-12-12 10:30:00,56.94,57.2,56.91,57.08,49587.0,55.8156,56.0704,55.7861,55.9528,49587.0
2023-12-12 11:00:00,57.07,57.13,56.95,57.04,53871.0,55.943,56.0018,55.8254,55.9136,53871.0
2023-12-12 11:30:00,57.03,57.26,56.97,57.12,47974.0,55.9038,56.1292,55.845,55.992,47974.0
2023-12-12 12:00:00,57.12,57.34,57.1,57.29,38420.0,55.992,56.2077,55.9724,56.1586,38420.0
2023-12-12 12:30:00,57.29,57.4,57.26,57.26,33260.0,56.1586,56.2665,56.1292,56.1292,33260.0
2023-12-12 13:00:00,57.25,57.4,57.25,57.3,40442.0,56.1194,56.2665,56.1194,56.1684,40442.0
2023-12-12 13:30:00,57.31,57.36,57.15,57.23,48083.0,56.1782,56.2273,56.0214,56.0998,48083.0
2023-12-12 14:00:00,57.22,57.23,57.07,57.21,44264.0,56.09,56.0998,55.943,56.0802,44264.0
2023-12-12 14:30:00,57.21,57.34,57.21,57.29,51549.0,56.0802,56.2077,56.0802,56.1586,51549.0
2023-12-12 15:00:00,57.29,57.34,57.19,57.2,70536.0,56.1586,56.2077,56.0606,56.0704,70536.0
2023-12-12 15:30:00,57.19,57.22,57.04,57.22,300915.0,56.0606,56.09,55.9136,56.09,300915.0
2023-12-13 09:30:00,56.96,57.48,56.82,57.37,44766.0,55.8352,56.3449,55.6979,56.2371,44766.0
2023-12-13 10:00:00,57.43,57.81,57.39,57.68,49949.0,56.2959,56.6684,56.2567,56.5409,49949.0
2023-12-13 10:30:00,57.69,57.95,57.66,57.85,35890.0,56.5507,56.8056,56.5213,56.7076,35890.0
2023-12-13 11:00:00,57.88,57.89,57.76,57.82,28196.0,56.737,56.7468,56.6194,56.6782,28196.0
2023-12-13 11:30:00,57.83,57.87,57.65,57.65,28157.0,56.688,56.7272,56.5115,56.5115,28157.0
2023-12-13 12:00:00,57.62,57.71,57.55,57.69,24010.0,56.4821,56.5703,56.4135,56.5507,24010.0
2023-12-13 12:30:00,57.68,57.85,57.67,57.81,27089.0,56.5409,56.7076,56.5311,56.6684,27089.0
2023-12-13 13:00:00,57.81,57.82,57.7,57.75,20145.0,56.6684,56.6782,56.5605,56.6096,20145.0
2023-12-13 13:30:00,57.75,57.82,57.72,57.78,23110.0,56.6096,56.6782,56.5802,56.639,23110.0
2023-12-13 14:00:00,57.73,58.36,57.73,58.36,63752.0,56.59,57.2075,56.59,57.2075,63752.0
2023-12-13 14:30:00,58.35,59.05,58.28,59.02,59467.0,57.1977,57.8839,57.1291,57.8545,59467.0
2023-12-13 15:00:00,59.02,59.29,58.78,58.92,83935.0,57.8545,58.1191,57.6192,57.7565,83935.0
2023-12-13 15:30:00,58.91,59.18,58.84,58.96,345199.0,57.7467,58.0113,57.678,57.7957,345199.0
2023-12-14 09:30:00,59.75,60.76,59.45,60.55,186239.0,58.5701,59.5601,58.276,59.3543,186239.0
2023-12-14 10:00:00,60.56,60.72,60.07,60.22,98480.0,59.3641,59.5209,58.8837,59.0308,98480.0
2023-12-14 10:30:00,60.25,60.36,59.94,60.08,114964.0,59.0602,59.168,58.7563,58.8935,114964.0
2023-12-14 11:00:00,60.07,60.11,59.68,59.84,79606.0,58.8837,58.923,58.5014,58.6583,79606.0
2023-12-14 11:30:00,59.85,60.05,59.82,59.95,78546.0,58.6681,58.8641,58.6387,58.7661,78546.0
2023-12-14 12:00:00,59.94,59.96,59.67,59.73,76543.0,58.7563,58.7759,58.4916,58.5505,76543.0
2023-12-14 12:30:00,59.74,59.77,59.45,59.45,67681.0,58.5603,58.5897,58.276,58.276,67681.0
2023-12-14 13:00:00,59.44,59.58,59.3,59.39,68179.0,58.2662,58.4034,58.1289,58.2172,68179.0
2023-12-14 13:30:00,59.38,59.45,59.01,59.21,116876.0,58.2074,58.276,57.8447,58.0407,116876.0
2023-12-14 14:00:00,59.21,59.29,59.06,59.13,73853.0,58.0407,58.1191,57.8937,57.9623,73853.0
2023-12-14 14:30:00,59.12,59.31,59.04,59.31,79554.0,57.9525,58.1388,57.8741,58.1388,79554.0
2023-12-14 15:00:00,59.3,59.35,59.21,59.22,116510.0,58.1289,58.178,58.0407,58.0505,116510.0
2023-12-14 15:30:00,59.22,59.35,59.1,59.16,445901.0,58.0505,58.178,57.9329,57.9917,445901.0
2023-12-15 09:30:00,58.98,59.67,58.89,59.41,741060.0,57.8153,58.4916,57.727,58.2368,741060.0
2023-12-15 10:00:00,59.43,59.63,59.3,59.35,66107.0,58.2564,58.4524,58.1289,58.178,66107.0
2023-12-15 10:30:00,59.32,59.32,59.03,59.26,56926.0,58.1486,58.1486,57.8643,58.0897,56926.0
2023-12-15 11:00:00,59.29,59.33,59.02,59.05,44773.0,58.1191,58.1584,57.8545,57.8839,44773.0
2023-12-15 11:30:00,59.04,59.14,58.88,59.0,81492.0,57.8741,57.9721,57.7172,57.8349,81492.0
2023-12-15 12:00:00,59.01,59.04,58.81,58.97,56225.0,57.8447,57.8741,57.6486,57.8055,56225.0
2023-12-15 12:30:00,59.02,59.1,58.82,58.84,39781.0,57.8545,57.9329,57.6584,57.678,39781.0
2023-12-15 13:00:00,58.84,58.87,58.77,58.84,33299.0,57.678,57.7074,57.6094,57.678,33299.0
2023-12-15 13:30:00,58.85,58.86,58.61,58.67,42273.0,57.6878,57.6976,57.4526,57.5114,42273.0
2023-12-15 14:00:00,58.65,58.65,58.38,58.38,35061.0,57.4918,57.4918,57.2271,57.2271,35061.0
2023-12-15 14:30:00,58.38,58.55,58.28,58.36,93382.0,57.2271,57.3938,57.1291,57.2075,93382.0
2023-12-15 15:00:00,58.37,58.46,58.3,58.41,75070.0,57.2173,57.3055,57.1487,57.2565,75070.0
2023-12-15 15:30:00,58.41,58.56,58.22,58.39,571648.0,57.2565,57.4036,57.0703,57.2369,571648.0
2023-12-18 09:30:00,58.51,58.87,58.14,58.33,163367.0,57.3545,57.7074,56.9919,57.1781,163367.0
2023-12-18 10:00:00,58.34,58.51,58.1,58.14,131205.0,57.1879,57.3545,56.9526,56.9919,131205.0
2023-12-18 10:30:00,58.15,58.16,57.87,57.9,79229.0,57.0017,57.0115,56.7272,56.7566,79229.0
2023-12-18 11:00:00,57.9,58.06,57.82,58.03,54461.0,56.7566,56.9134,56.6782,56.884,54461.0
2023-12-18 11:30:00,58.02,58.08,57.87,57.91,111145.0,56.8742,56.933,56.7272,56.7664,111145.0
2023-12-18 12:00:00,57.91,58.01,57.82,58.0,97424.0,56.7664,56.8644,56.6782,56.8546,97424.0
2023-12-18 12:30:00,58.0,58.03,57.91,57.98,51989.0,56.8546,56.884,56.7664,56.835,51989.0
2023-12-18 13:00:00,57.98,57.98,57.77,57.79,63389.0,56.835,56.835,56.6292,56.6488,63389.0
2023-12-18 13:30:00,57.79,57.8,57.69,57.73,131063.0,56.6488,56.6586,56.5507,56.59,131063.0
2023-12-18 14:00:00,57.73,57.76,57.46,57.53,221161.0,56.59,56.6194,56.3253,56.3939,221161.0
2023-12-18 14:30:00,57.54,57.59,57.39,57.43,284834.0,56.4037,56.4527,56.2567,56.2959,284834.0
2023-12-18 15:00:00,57.42,57.45,57.26,57.3,168734.0,56.2861,56.3155,56.1292,56.1684,168734.0
2023-12-18 15:30:00,57.3,57.67,57.3,57.46,494354.0,56.1684,56.5311,56.1684,56.3253,494354.0
2023-12-19 09:30:00,57.84,58.12,57.69,57.98,63846.0,56.6978,56.9723,56.5507,56.835,63846.0
2023-12-19 10:00:00,57.99,58.0,57.62,57.62,61953.0,56.8448,56.8546,56.4821,56.4821,61953.0
2023-12-19 10:30:00,57.62,57.86,57.53,57.85,90847.0,56.4821,56.7174,56.3939,56.7076,90847.0
2023-12-19 11:00:00,57.86,57.87,57.76,57.8,32621.0,56.7174,56.7272,56.6194,56.6586,32621.0
2023-12-19 11:30:00,57.78,57.78,57.61,57.7,53589.0,56.639,56.639,56.4723,56.5605,53589.0
2023-12-19 12:00:00,57.69,57.75,57.44,57.46,48242.0,56.5507,56.6096,56.3057,56.3253,48242.0
2023-12-19 12:30:00,57.46,57.51,57.34,57.37,51320.0,56.3253,56.3743,56.2077,56.2371,51320.0
2023-12-19 13:00:00,57.38,57.47,57.23,57.24,59682.0,56.2469,56.3351,56.0998,56.1096,59682.0
2023-12-19 13:30:00,57.24,57.34,57.16,57.2,109451.0,56.1096,56.2077,56.0312,56.0704,109451.0
2023-12-19 14:00:00,57.2,57.25,57.1,57.22,71345.0,56.0704,56.1194,55.9724,56.09,71345.0
2023-12-19 14:30:00,57.22,57.43,57.11,57.36,153404.0,56.09,56.2959,55.9822,56.2273,153404.0
2023-12-19 15:00:00,57.36,57.43,57.29,57.34,107559.0,56.2273,56.2959,56.1586,56.2077,107559.0
2023-12-19 15:30:00,57.33,57.46,57.28,57.39,411771.0,56.1979,56.3253,56.1488,56.2567,411771.0
2023-12-20 09:30:00,57.21,57.21,56.34,56.99,136220.0,56.0802,56.0802,55.2274,55.8646,136220.0
2023-12-20 10:00:00,56.99,57.07,56.74,56.78,70645.0,55.8646,55.943,55.6195,55.6587,70645.0
2023-12-20 10:30:00,56.82,57.12,56.66,56.71,117326.0,55.6979,55.992,55.5411,55.5901,117326.0
2023-12-20 11:00:00,56.7,56.72,56.32,56.5,138573.0,55.5803,55.5999,55.2078,55.3842,138573.0
2023-12-20 11:30:00,56.49,56.51,56.35,56.37,56636.0,55.3744,55.394,55.2372,55.2568,56636.0
2023-12-20 12:00:00,56.37,56.39,56.11,56.17,87782.0,55.2568,55.2764,55.0019,55.0608,87782.0
2023-12-20 12:30:00,56.18,56.37,56.18,56.27,54244.0,55.0706,55.2568,55.0706,55.1588,54244.0
2023-12-20 13:00:00,56.27,56.33,56.16,56.3,45932.0,55.1588,55.2176,55.051,55.1882,45932.0
2023-12-20 13:30:00,56.3,56.33,56.16,56.23,72834.0,55.1882,55.2176,55.051,55.1196,72834.0
2023-12-20 14:00:00,56.23,56.31,56.13,56.25,69592.0,55.1196,55.198,55.0215,55.1392,69592.0
2023-12-20 14:30:00,56.25,56.27,55.62,55.76,157817.0,55.1392,55.1588,54.5216,54.6589,157817.0
2023-12-20 15:00:00,55.74,56.23,55.61,55.99,128456.0,54.6393,55.1196,54.5118,54.8843,128456.0
2023-12-20 15:30:00,56.0,56.17,55.65,55.69,636388.0,54.8941,55.0608,54.551,54.5902,636388.0
2023-12-21 09:30:00,56.1,56.22,55.76,56.1,68209.0,54.9921,55.1098,54.6589,54.9921,68209.0
2023-12-21 10:00:00,56.1,56.27,55.96,56.04,84849.0,54.9921,55.1588,54.8549,54.9333,84849.0
2023-12-21 10:30:00,56.05,56.33,56.03,56.22,68916.0,54.9431,55.2176,54.9235,55.1098,68916.0
2023-12-21 11:00:00,56.22,56.24,56.03,56.19,38419.0,55.1098,55.1294,54.9235,55.0804,38419.0
2023-12-21 11:30:00,56.2,56.33,56.12,56.33,45407.0,55.0902,55.2176,55.0117,55.2176,45407.0
2023-12-21 12:00:00,56.31,56.37,56.17,56.2,48541.0,55.198,55.2568,55.0608,55.0902,48541.0
2023-12-21 12:30:00,56.22,56.55,56.2,56.4,60578.0,55.1098,55.4333,55.0902,55.2862,60578.0
2023-12-21 13:00:00,56.42,56.54,56.29,56.44,31241.0,55.3058,55.4235,55.1784,55.3254,31241.0
2023-12-21 13:30:00,56.48,56.8,56.48,56.77,32488.0,55.3646,55.6783,55.3646,55.6489,32488.0
2023-12-21 14:00:00,56.78,56.79,56.67,56.72,41788.0,55.6587,55.6685,55.5509,55.5999,41788.0
2023-12-21 14:30:00,56.71,56.79,56.58,56.65,38563.0,55.5901,55.6685,55.4627,55.5313,38563.0
2023-12-21 15:00:00,56.68,56.72,56.53,56.61,45576.0,55.5607,55.5999,55.4137,55.4921,45576.0
2023-12-21 15:30:00,56.61,56.8,56.54,56.73,216409.0,55.4921,55.6783,55.4235,55.6097,216409.0
2023-12-22 09:30:00,56.81,57.58,56.81,57.43,53582.0,55.6881,56.4429,55.6881,56.2959,53582.0
2023-12-22 10:00:00,57.45,57.62,57.09,57.18,31225.0,56.3155,56.4821,55.9626,56.0508,31225.0
2023-12-22 10:30:00,57.23,57.29,57.04,57.06,57826.0,56.0998,56.1586,55.9136,55.9332,57826.0
2023-12-22 11:00:00,57.05,57.48,57.0,57.43,37536.0,55.9234,56.3449,55.8744,56.2959,37536.0
2023-12-22 11:30:00,57.44,57.45,57.24,57.28,24426.0,56.3057,56.3155,56.1096,56.1488,24426.0
2023-12-22 12:00:00,57.27,57.3,57.07,57.2,20083.0,56.139,56.1684,55.943,56.0704,20083.0
2023-12-22 12:30:00,57.22,57.25,57.09,57.23,20178.0,56.09,56.1194,55.9626,56.0998,20178.0
2023-12-22 13:00:00,57.24,57.3,57.19,57.26,14917.0,56.1096,56.1684,56.0606,56.1292,14917.0
2023-12-22 13:30:00,57.26,57.29,57.14,57.17,24814.0,56.1292,56.1586,56.0116,56.041,24814.0
2023-12-22 14:00:00,57.17,57.18,56.9,56.91,27117.0,56.041,56.0508,55.7763,55.7861,27117.0
2023-12-22 14:30:00,56.91,57.18,56.84,57.15,27606.0,55.7861,56.0508,55.7175,56.0214,27606.0
2023-12-22 15:00:00,57.16,57.17,57.02,57.12,36499.0,56.0312,56.041,55.894,55.992,36499.0
2023-12-22 15:30:00,57.12,57.25,57.01,57.2,176265.0,55.992,56.1194,55.8842,56.0704,176265.0
2023-12-26 09:30:00,56.99,57.28,56.94,57.2,25742.0,55.8646,56.1488,55.8156,56.0704,25742.0
2023-12-26 10:00:00,57.2,57.47,57.17,57.37,26907.0,56.0704,56.3351,56.041,56.2371,26907.0
2023-12-26 10:30:00,57.41,57.45,57.27,57.32,14447.0,56.2763,56.3155,56.139,56.188,14447.0
2023-12-26 11:00:00,57.34,57.42,57.26,57.33,11819.0,56.2077,56.2861,56.1292,56.1979,11819.0
2023-12-26 11:30:00,57.35,57.51,57.34,57.49,19513.0,56.2175,56.3743,56.2077,56.3547,19513.0
2023-12-26 12:00:00,57.48,57.72,57.45,57.71,25115.0,56.3449,56.5802,56.3155,56.5703,25115.0
2023-12-26 12:30:00,57.7,57.75,57.6,57.68,17048.0,56.5605,56.6096,56.4625,56.5409,17048.0
2023-12-26 13:00:00,57.69,57.8,57.65,57.74,19491.0,56.5507,56.6586,56.5115,56.5998,19491.0
2023-12-26 13:30:00,57.74,57.75,57.67,57.71,14252.0,56.5998,56.6096,56.5311,56.5703,14252.0
2023-12-26 14:00:00,57.71,57.85,57.7,57.79,16899.0,56.5703,56.7076,56.5605,56.6488,16899.0
2023-12-26 14:30:00,57.8,57.92,57.8,57.89,18165.0,56.6586,56.7762,56.6586,56.7468,18165.0
2023-12-26 15:00:00,57.9,57.92,57.74,57.82,27414.0,56.7566,56.7762,56.5998,56.6782,27414.0
2023-12-26 15:30:00,57.78,57.88,57.56,57.62,109221.0,56.639,56.737,56.4233,56.4821,109221.0
2023-12-27 09:30:00,57.61,57.83,57.4,57.67,35089.0,56.4723,56.688,56.2665,56.5311,35089.0
2023-12-27 10:00:00,57.66,57.72,57.58,57.63,28824.0,56.5213,56.5802,56.4429,56.4919,28824.0
2023-12-27 10:30:00,57.61,57.81,57.55,57.75,24002.0,56.4723,56.6684,56.4135,56.6096,24002.0
2023-12-27 11:00:00,57.73,57.81,57.6,57.76,21495.0,56.59,56.6684,56.4625,56.6194,21495.0
2023-12-27 11:30:00,57.79,57.92,57.77,57.88,16771.0,56.6488,56.7762,56.6292,56.737,16771.0
2023-12-27 12:00:00,57.88,57.97,57.69,57.69,35533.0,56.737,56.8252,56.5507,56.5507,35533.0
2023-12-27 12:30:00,57.71,57.79,57.62,57.74,22790.0,56.5703,56.6488,56.4821,56.5998,22790.0
2023-12-27 13:00:00,57.78,57.94,57.78,57.83,20898.0,56.639,56.7958,56.639,56.688,20898.0
2023-12-27 13:30:00,57.84,57.91,57.78,57.78,16458.0,56.6978,56.7664,56.639,56.639,16458.0
2023-12-27 14:00:00,57.78,57.78,57.58,57.72,30590.0,56.639,56.639,56.4429,56.5802,30590.0
2023-12-27 14:30:00,57.71,57.78,57.64,57.7,26140.0,56.5703,56.639,56.5017,56.5605,26140.0
2023-12-27 15:00:00,57.72,57.86,57.71,57.8,29532.0,56.5802,56.7174,56.5703,56.6586,29532.0
2023-12-27 15:30:00,57.78,57.92,57.65,57.92,127304.0,56.639,56.7762,56.5115,56.7762,127304.0
2023-12-28 09:30:00,57.91,58.54,57.88,58.35,55752.0,56.7664,57.384,56.737,57.1977,55752.0
2023-12-28 10:00:00,58.34,58.45,58.23,58.36,41871.0,57.1879,57.2957,57.0801,57.2075,41871.0
2023-12-28 10:30:00,58.38,58.43,57.92,58.0,38013.0,57.2271,57.2761,56.7762,56.8546,38013.0
2023-12-28 11:00:00,58.01,58.03,57.75,57.82,31544.0,56.8644,56.884,56.6096,56.6782,31544.0
2023-12-28 11:30:00,57.81,57.98,57.72,57.98,30613.0,56.6684,56.835,56.5802,56.835,30613.0
2023-12-28 12:00:00,57.98,58.07,57.84,57.88,28873.0,56.835,56.9232,56.6978,56.737,28873.0
2023-12-28 12:30:00,57.86,57.95,57.85,57.89,25191.0,56.7174,56.8056,56.7076,56.7468,25191.0
2023-12-28 13:00:00,57.87,57.99,57.77,57.93,20604.0,56.7272,56.8448,56.6292,56.786,20604.0
2023-12-28 13:30:00,57.91,58.02,57.9,57.94,26103.0,56.7664,56.8742,56.7566,56.7958,26103.0
2023-12-28 14:00:00,57.95,57.96,57.87,57.91,21551.0,56.8056,56.8154,56.7272,56.7664,21551.0
2023-12-28 14:30:00,57.93,57.98,57.81,57.86,28550.0,56.786,56.835,56.6684,56.7174,28550.0
2023-12-28 15:00:00,57.85,57.93,57.79,57.84,48703.0,56.7076,56.786,56.6488,56.6978,48703.0
2023-12-28 15:30:00,57.84,58.01,57.82,57.95,203826.0,56.6978,56.8644,56.6782,56.8056,203826.0
2023-12-29 09:30:00,57.89,58.28,57.79,58.0,29813.0,56.7468,57.1291,56.6488,56.8546,29813.0
2023-12-29 10:00:00,57.94,58.0,57.74,57.74,15165.0,56.7958,56.8546,56.5998,56.5998,15165.0
2023-12-29 10:30:00,57.71,57.93,57.71,57.71,33215.0,56.5703,56.786,56.5703,56.5703,33215.0
2023-12-29 11:00:00,57.7,57.71,57.54,57.6,18001.0,56.5605,56.5703,56.4037,56.4625,18001.0
2023-12-29 11:30:00,57.6,57.77,57.57,57.62,22824.0,56.4625,56.6292,56.4331,56.4821,22824.0
2023-12-29 12:00:00,57.65,57.79,57.57,57.7,17929.0,56.5115,56.6488,56.4331,56.5605,17929.0
2023-12-29 12:30:00,57.69,57.82,57.66,57.81,20783.0,56.5507,56.6782,56.5213,56.6684,20783.0
2023-12-29 13:00:00,57.81,57.84,57.67,57.7,23538.0,56.6684,56.6978,56.5311,56.5605,23538.0
2023-12-29 13:30:00,57.71,57.73,57.61,57.64,14839.0,56.5703,56.59,56.4723,56.5017,14839.0
2023-12-29 14:00:00,57.64,57.77,57.63,57.73,13624.0,56.5017,56.6292,56.4919,56.59,13624.0
2023-12-29 14:30:00,57.73,57.82,57.57,57.59,26900.0,56.59,56.6782,56.4331,56.4527,26900.0
2023-12-29 15:00:00,57.62,57.75,57.61,57.69,21213.0,56.4821,56.6096,56.4723,56.5507,21213.0
2023-12-29 15:30:00,57.7,57.7,57.47,57.52,116205.0,56.5605,56.5605,56.3351,56.3841,116205.0
2024-01-02 09:30:00,56.3,56.73,56.0,56.66,131244.0,55.1882,55.6097,54.8941,55.5411,131244.0
2024-01-02 10:00:00,56.68,56.73,56.4,56.52,83421.0,55.5607,55.6097,55.2862,55.4038,83421.0
2024-01-02 10:30:00,56.48,57.05,56.4,56.91,61766.0,55.3646,55.9234,55.2862,55.7861,61766.0
2024-01-02 11:00:00,56.9,57.09,56.89,57.0,36364.0,55.7763,55.9626,55.7665,55.8744,36364.0
2024-01-02 11:30:00,56.99,57.33,56.94,57.31,84685.0,55.8646,56.1979,55.8156,56.1782,84685.0
2024-01-02 12:00:00,57.32,57.4,57.08,57.08,63687.0,56.188,56.2665,55.9528,55.9528,63687.0
2024-01-02 12:30:00,57.11,57.24,57.03,57.19,28361.0,55.9822,56.1096,55.9038,56.0606,28361.0
2024-01-02 13:00:00,57.18,57.18,57.06,57.07,43875.0,56.0508,56.0508,55.9332,55.943,43875.0
2024-01-02 13:30:00,57.06,57.36,57.0,57.33,86352.0,55.9332,56.2273,55.8744,56.1979,86352.0
2024-01-02 14:00:00,57.32,57.33,56.99,56.99,77511.0,56.188,56.1979,55.8646,55.8646,77511.0
2024-01-02 14:30:00,56.99,56.99,56.62,56.71,57353.0,55.8646,55.8646,55.5019,55.5901,57353.0
2024-01-02 15:00:00,56.71,56.73,56.56,56.61,61669.0,55.5901,55.6097,55.4431,55.4921,61669.0
2024-01-02 15:30:00,56.61,57.03,56.55,57.0,315533.0,55.4921,55.9038,55.4333,55.8744,315533.0
2024-01-03 09:30:00,56.02,56.2,55.2,55.32,88790.0,54.9137,55.0902,54.1099,54.2275,88790.0
2024-01-03 10:00:00,55.35,55.62,55.33,55.48,67399.0,54.257,54.5216,54.2373,54.3844,67399.0
2024-01-03 10:30:00,55.44,55.48,55.16,55.48,57166.0,54.3452,54.3844,54.0707,54.3844,57166.0
2024-01-03 11:00:00,55.48,55.63,55.44,55.6,82087.0,54.3844,54.5314,54.3452,54.502,82087.0
2024-01-03 11:30:00,55.6,55.92,55.5,55.75,92923.0,54.502,54.8157,54.404,54.6491,92923.0
2024-01-03 12:00:00,55.75,55.84,55.71,55.77,43382.0,54.6491,54.7373,54.6098,54.6687,43382.0
2024-01-03 12:30:00,55.78,56.13,55.75,56.13,95270.0,54.6785,55.0215,54.6491,55.0215,95270.0
2024-01-03 13:00:00,56.17,56.27,55.97,55.98,82446.0,55.0608,55.1588,54.8647,54.8745,82446.0
2024-01-03 13:30:00,55.99,56.0,55.85,55.95,147862.0,54.8843,54.8941,54.7471,54.8451,147862.0
2024-01-03 14:00:00,55.94,56.23,55.86,56.1,264873.0,54.8353,55.1196,54.7569,54.9921,264873.0
2024-01-03 14:30:00,56.1,56.11,56.0,56.07,110854.0,54.9921,55.0019,54.8941,54.9627,110854.0
2024-01-03 15:00:00,56.08,56.09,55.7,55.79,78051.0,54.9725,54.9823,54.6,54.6883,78051.0
2024-01-03 15:30:00,55.78,55.94,55.74,55.85,383506.0,54.6785,54.8353,54.6393,54.7471,383506.0
2024-01-04 09:30:00,55.81,55.95,55.66,55.82,25721.0,54.7079,54.8451,54.5608,54.7177,25721.0
2024-01-04 10:00:00,55.8,56.26,55.8,56.13,41109.0,54.6981,55.149,54.6981,55.0215,41109.0
2024-01-04 10:30:00,56.13,56.24,56.03,56.19,66960.0,55.0215,55.1294,54.9235,55.0804,66960.0
2024-01-04 11:00:00,56.17,56.3,56.04,56.28,70815.0,55.0608,55.1882,54.9333,55.1686,70815.0
2024-01-04 11:30:00,56.32,56.32,56.1,56.2,26056.0,55.2078,55.2078,54.9921,55.0902,26056.0
2024-01-04 12:00:00,56.2,56.35,56.1,56.29,38231.0,55.0902,55.2372,54.9921,55.1784,38231.0
2024-01-04 12:30:00,56.29,56.33,56.24,56.32,35849.0,55.1784,55.2176,55.1294,55.2078,35849.0
2024-01-04 13:00:00,56.33,56.57,56.32,56.56,44540.0,55.2176,55.4529,55.2078,55.4431,44540.0
2024-01-04 13:30:00,56.56,56.62,56.5,56.55,39243.0,55.4431,55.5019,55.3842,55.4333,39243.0
2024-01-04 14:00:00,56.56,56.64,56.53,56.6,47181.0,55.4431,55.5215,55.4137,55.4823,47181.0
2024-01-04 14:30:00,56.6,56.78,56.59,56.73,59224.0,55.4823,55.6587,55.4725,55.6097,59224.0
2024-01-04 15:00:00,56.72,56.87,56.69,56.79,63734.0,55.5999,55.7469,55.5705,55.6685,63734.0
2024-01-04 15:30:00,56.77,56.86,56.55,56.66,198244.0,55.6489,55.7371,55.4333,55.5411,198244.0
2024-01-05 09:30:00,56.61,57.05,56.29,57.04,78358.0,55.4921,55.9234,55.1784,55.9136,78358.0
2024-01-05 10:00:00,57.07,57.42,56.97,57.07,50717.0,55.943,56.2861,55.845,55.943,50717.0
2024-01-05 10:30:00,57.08,57.24,57.03,57.18,37834.0,55.9528,56.1096,55.9038,56.0508,37834.0
2024-01-05 11:00:00,57.18,57.31,57.12,57.16,42065.0,56.0508,56.1782,55.992,56.0312,42065.0
2024-01-05 11:30:00,57.16,57.38,57.12,57.32,35581.0,56.0312,56.2469,55.992,56.188,35581.0
2024-01-05 12:00:00,57.31,57.31,57.0,57.02,34564.0,56.1782,56.1782,55.8744,55.894,34564.0
2024-01-05 12:30:00,57.03,57.14,56.99,57.07,28900.0,55.9038,56.0116,55.8646,55.943,28900.0
2024-01-05 13:00:00,57.06,57.19,56.96,57.19,26936.0,55.9332,56.0606,55.8352,56.0606,26936.0
2024-01-05 13:30:00,57.21,57.32,57.19,57.28,29504.0,56.0802,56.188,56.0606,56.1488,29504.0
2024-01-05 14:00:00,57.27,57.44,57.21,57.22,49101.0,56.139,56.3057,56.0802,56.09,49101.0
2024-01-05 14:30:00,57.21,57.27,57.01,57.02,46308.0,56.0802,56.139,55.8842,55.894,46308.0
2024-01-05 15:00:00,57.0,57.21,57.0,57.18,45478.0,55.8744,56.0802,55.8744,56.0508,45478.0
2024-01-05 15:30:00,57.18,57.4,57.14,57.39,230007.0,56.0508,56.2665,56.0116,56.2567,230007.0
2024-01-08 09:30:00,57.49,57.87,57.26,57.67,36633.0,56.3547,56.7272,56.1292,56.5311,36633.0
2024-01-08 10:00:00,57.66,57.66,56.43,56.47,187078.0,56.5213,56.5213,55.3156,55.3548,187078.0
2024-01-08 10:30:00,56.48,56.92,56.41,56.86,60581.0,55.3646,55.7959,55.296,55.7371,60581.0
2024-01-08 11:00:00,56.88,57.06,56.84,57.02,35025.0,55.7567,55.9332,55.7175,55.894,35025.0
2024-01-08 11:30:00,57.03,57.17,57.02,57.1,38318.0,55.9038,56.041,55.894,55.9724,38318.0
2024-01-08 12:00:00,57.11,57.14,56.74,56.75,25952.0,55.9822,56.0116,55.6195,55.6293,25952.0
2024-01-08 12:30:00,56.72,56.8,56.64,56.77,19658.0,55.5999,55.6783,55.5215,55.6489,19658.0
2024-01-08 13:00:00,56.78,57.01,56.75,56.84,32735.0,55.6587,55.8842,55.6293,55.7175,32735.0
2024-01-08 13:30:00,56.82,56.89,56.75,56.85,28160.0,55.6979,55.7665,55.6293,55.7273,28160.0
2024-01-08 14:00:00,56.86,57.02,56.82,56.97,36866.0,55.7371,55.894,55.6979,55.845,36866.0
2024-01-08 14:30:00,56.98,57.28,56.98,57.22,34506.0,55.8548,56.1488,55.8548,56.09,34506.0
2024-01-08 15:00:00,57.24,57.28,57.12,57.17,52182.0,56.1096,56.1488,55.992,56.041,52182.0
2024-01-08 15:30:00,57.16,57.28,57.06,57.17,246882.0,56.0312,56.1488,55.9332,56.041,246882.0
2024-01-09 09:30:00,56.78,56.99,56.53,56.91,31721.0,55.6587,55.8646,55.4137,55.7861,31721.0
2024-01-09 10:00:00,56.94,57.02,56.7,56.83,24512.0,55.8156,55.894,55.5803,55.7077,24512.0
2024-01-09 10:30:00,56.85,56.97,56.85,56.94,23714.0,55.7273,55.845,55.7273,55.8156,23714.0
2024-01-09 11:00:00,56.94,57.26,56.93,57.15,34063.0,55.8156,56.1292,55.8058,56.0214,34063.0
2024-01-09 11:30:00,57.16,57.21,56.96,57.0,38439.0,56.0312,56.0802,55.8352,55.8744,38439.0
2024-01-09 12:00:00,56.99,57.1,56.87,57.08,34686.0,55.8646,55.9724,55.7469,55.9528,34686.0
2024-01-09 12:30:00,57.09,57.13,57.04,57.13,39236.0,55.9626,56.0018,55.9136,56.0018,39236.0
2024-01-09 13:00:00,57.13,57.23,56.99,57.05,37357.0,56.0018,56.0998,55.8646,55.9234,37357.0
2024-01-09 13:30:00,57.03,57.28,56.97,57.23,37304.0,55.9038,56.1488,55.845,56.0998,37304.0
2024-01-09 14:00:00,57.24,57.28,57.13,57.2,30175.0,56.1096,56.1488,56.0018,56.0704,30175.0
2024-01-09 14:30:00,57.21,57.25,56.8,56.85,57609.0,56.0802,56.1194,55.6783,55.7273,57609.0
2024-01-09 15:00:00,56.86,57.03,56.77,56.87,62505.0,55.7371,55.9038,55.6489,55.7469,62505.0
2024-01-09 15:30:00,56.87,57.11,56.78,57.07,226974.0,55.7469,55.9822,55.6587,55.943,226974.0
2024-01-10 09:30:00,56.67,56.86,56.59,56.6,29197.0,55.5509,55.7371,55.4725,55.4823,29197.0
2024-01-10 10:00:00,56.56,56.6,56.27,56.48,18068.0,55.4431,55.4823,55.1588,55.3646,18068.0
2024-01-10 10:30:00,56.49,56.71,56.49,56.71,44330.0,55.3744,55.5901,55.3744,55.5901,44330.0
2024-01-10 11:00:00,56.71,56.97,56.7,56.96,33017.0,55.5901,55.845,55.5803,55.8352,33017.0
2024-01-10 11:30:00,56.95,57.06,56.85,56.94,27535.0,55.8254,55.9332,55.7273,55.8156,27535.0
2024-01-10 12:00:00,56.91,57.03,56.85,56.87,49728.0,55.7861,55.9038,55.7273,55.7469,49728.0
2024-01-10 12:30:00,56.86,56.96,56.84,56.92,17661.0,55.7371,55.8352,55.7175,55.7959,17661.0
2024-01-10 13:00:00,56.92,57.08,56.85,57.05,16357.0,55.7959,55.9528,55.7273,55.9234,16357.0
2024-01-10 13:30:00,57.05,57.09,56.96,56.96,24674.0,55.9234,55.9626,55.8352,55.8352,24674.0
2024-01-10 14:00:00,56.96,57.16,56.85,57.16,24857.0,55.8352,56.0312,55.7273,56.0312,24857.0
2024-01-10 14:30:00,57.16,57.3,57.09,57.25,35847.0,56.0312,56.1684,55.9626,56.1194,35847.0
2024-01-10 15:00:00,57.24,57.51,57.15,57.39,86110.0,56.1096,56.3743,56.0214,56.2567,86110.0
2024-01-10 15:30:00,57.39,57.47,57.14,57.31,172112.0,56.2567,56.3351,56.0116,56.1782,172112.0
2024-01-11 09:30:00,57.44,57.67,56.43,56.61,85704.0,56.3057,56.5311,55.3156,55.4921,85704.0
2024-01-11 10:00:00,56.61,56.71,56.37,56.71,59537.0,55.4921,55.5901,55.2568,55.5901,59537.0
2024-01-11 10:30:00,56.71,56.73,56.22,56.36,45004.0,55.5901,55.6097,55.1098,55.247,45004.0
2024-01-11 11:00:00,56.38,56.73,56.34,56.63,100284.0,55.2666,55.6097,55.2274,55.5117,100284.0
2024-01-11 11:30:00,56.63,56.66,56.31,56.42,54632.0,55.5117,55.5411,55.198,55.3058,54632.0
2024-01-11 12:00:00,56.42,56.51,56.35,56.46,58491.0,55.3058,55.394,55.2372,55.345,58491.0
2024-01-11 12:30:00,56.46,56.6,56.44,56.56,42158.0,55.345,55.4823,55.3254,55.4431,42158.0
2024-01-11 13:00:00,56.55,56.62,56.35,56.35,64066.0,55.4333,55.5019,55.2372,55.2372,64066.0
2024-01-11 13:30:00,56.36,56.53,56.34,56.48,69433.0,55.247,55.4137,55.2274,55.3646,69433.0
2024-01-11 14:00:00,56.5,56.69,56.4,56.68,28382.0,55.3842,55.5705,55.2862,55.5607,28382.0
2024-01-11 14:30:00,56.68,56.71,56.49,56.6,80777.0,55.5607,55.5901,55.3744,55.4823,80777.0
2024-01-11 15:00:00,56.6,56.73,56.47,56.58,107237.0,55.4823,55.6097,55.3548,55.4627,107237.0
2024-01-11 15:30:00,56.58,56.71,56.42,56.63,231965.0,55.4627,55.5901,55.3058,55.5117,231965.0
2024-01-12 09:30:00,57.04,57.27,56.74,56.76,46917.0,55.9136,56.139,55.6195,55.6391,46917.0
2024-01-12 10:00:00,56.73,56.73,56.4,56.41,25580.0,55.6097,55.6097,55.2862,55.296,25580.0
2024-01-12 10:30:00,56.45,56.52,56.23,56.29,19899.0,55.3352,55.4038,55.1196,55.1784,19899.0
2024-01-12 11:00:00,56.29,56.59,56.29,56.51,39240.0,55.1784,55.4725,55.1784,55.394,39240.0
2024-01-12 11:30:00,56.53,56.56,56.37,56.47,39212.0,55.4137,55.4431,55.2568,55.3548,39212.0
2024-01-12 12:00:00,56.47,56.5,56.39,56.47,36555.0,55.3548,55.3842,55.2764,55.3548,36555.0
2024-01-12 12:30:00,56.48,56.48,56.32,56.34,6089.0,55.3646,55.3646,55.2078,55.2274,6089.0
2024-01-12 13:00:00,56.34,56.43,56.34,56.42,11856.0,55.2274,55.3156,55.2274,55.3058,11856.0
2024-01-12 13:30:00,56.44,56.62,56.43,56.57,20467.0,55.3254,55.5019,55.3156,55.4529,20467.0
2024-01-12 14:00:00,56.56,56.64,56.5,56.61,33504.0,55.4431,55.5215,55.3842,55.4921,33504.0
2024-01-12 14:30:00,56.6,56.61,56.35,56.35,22710.0,55.4823,55.4921,55.2372,55.2372,22710.0
2024-01-12 15:00:00,56.33,56.4,56.2,56.27,55853.0,55.2176,55.2862,55.0902,55.1588,55853.0
2024-01-12 15:30:00,56.26,56.42,56.22,56.38,139435.0,55.149,55.3058,55.1098,55.2666,139435.0
2024-01-16 09:30:00,55.14,55.97,54.82,55.1,90953.0,54.0511,54.8647,53.7374,54.0119,90953.0
2024-01-16 10:00:00,55.2,55.74,55.17,55.74,71829.0,54.1099,54.6393,54.0805,54.6393,71829.0
2024-01-16 10:30:00,55.72,55.73,55.41,55.43,37718.0,54.6196,54.6294,54.3158,54.3354,37718.0
2024-01-16 11:00:00,55.44,55.53,55.22,55.43,94657.0,54.3452,54.4334,54.1295,54.3354,94657.0
2024-01-16 11:30:00,55.43,55.52,55.29,55.45,52622.0,54.3354,54.4236,54.1981,54.355,52622.0
2024-01-16 12:00:00,55.45,55.47,55.28,55.3,31723.0,54.355,54.3746,54.1883,54.2079,31723.0
2024-01-16 12:30:00,55.28,55.3,55.2,55.23,32596.0,54.1883,54.2079,54.1099,54.1393,32596.0
2024-01-16 13:00:00,55.22,55.48,55.22,55.41,52360.0,54.1295,54.3844,54.1295,54.3158,52360.0
2024-01-16 13:30:00,55.41,55.46,55.18,55.31,54584.0,54.3158,54.3648,54.0903,54.2177,54584.0
2024-01-16 14:00:00,55.31,55.34,55.12,55.22,51230.0,54.2177,54.2472,54.0315,54.1295,51230.0
2024-01-16 14:30:00,55.22,55.28,55.17,55.28,41116.0,54.1295,54.1883,54.0805,54.1883,41116.0
2024-01-16 15:00:00,55.28,55.47,55.28,55.4,63752.0,54.1883,54.3746,54.1883,54.306,63752.0
2024-01-16 15:30:00,55.4,55.51,55.24,55.49,334113.0,54.306,54.4138,54.1491,54.3942,334113.0
2024-01-17 09:30:00,54.82,55.48,54.45,54.54,101980.0,53.7374,54.3844,53.3747,53.4629,101980.0
2024-01-17 10:00:00,54.57,54.94,54.56,54.78,82376.0,53.4924,53.855,53.4826,53.6982,82376.0
2024-01-17 10:30:00,54.73,54.95,54.72,54.86,46107.0,53.6492,53.8649,53.6394,53.7766,46107.0
2024-01-17 11:00:00,54.88,55.13,54.71,54.72,68616.0,53.7962,54.0413,53.6296,53.6394,68616.0
2024-01-17 11:30:00,54.71,54.94,54.61,54.77,98922.0,53.6296,53.855,53.5316,53.6884,98922.0
2024-01-17 12:00:00,54.78,54.88,54.69,54.73,32269.0,53.6982,53.7962,53.61,53.6492,32269.0
2024-01-17 12:30:00,54.72,54.82,54.68,54.74,38536.0,53.6394,53.7374,53.6002,53.659,38536.0
2024-01-17 13:00:00,54.75,54.8,54.58,54.61,31350.0,53.6688,53.7178,53.5022,53.5316,31350.0
2024-01-17 13:30:00,54.6,54.65,54.49,54.64,61829.0,53.5218,53.5708,53.4139,53.561,61829.0
2024-01-17 14:00:00,54.66,54.74,54.59,54.59,30774.0,53.5806,53.659,53.512,53.512,30774.0
2024-01-17 14:30:00,54.6,54.65,54.49,54.53,43160.0,53.5218,53.5708,53.4139,53.4531,43160.0
2024-01-17 15:00:00,54.53,54.6,54.49,54.57,44462.0,53.4531,53.5218,53.4139,53.4924,44462.0
2024-01-17 15:30:00,54.58,54.69,54.55,54.61,322184.0,53.5022,53.61,53.4728,53.5316,322184.0
2024-01-18 09:30:00,54.63,54.8,54.48,54.65,35372.0,53.5512,53.7178,53.4041,53.5708,35372.0
2024-01-18 10:00:00,54.65,55.17,54.6,55.04,56312.0,53.5708,54.0805,53.5218,53.9531,56312.0
2024-01-18 10:30:00,55.07,55.08,54.54,54.57,34202.0,53.9825,53.9923,53.4629,53.4924,34202.0
2024-01-18 11:00:00,54.56,54.78,54.51,54.72,10892.0,53.4826,53.6982,53.4335,53.6394,10892.0
2024-01-18 11:30:00,54.71,54.94,54.71,54.73,28632.0,53.6296,53.855,53.6296,53.6492,28632.0
2024-01-18 12:00:00,54.72,54.87,54.64,54.86,13153.0,53.6394,53.7864,53.561,53.7766,13153.0
2024-01-18 12:30:00,54.86,54.91,54.78,54.78,49650.0,53.7766,53.8256,53.6982,53.6982,49650.0
2024-01-18 13:00:00,54.8,54.83,54.73,54.73,11900.0,53.7178,53.7472,53.6492,53.6492,11900.0
2024-01-18 13:30:00,54.73,54.82,54.73,54.77,11378.0,53.6492,53.7374,53.6492,53.6884,11378.0
2024-01-18 14:00:00,54.78,54.87,54.76,54.82,25173.0,53.6982,53.7864,53.6786,53.7374,25173.0
2024-01-18 14:30:00,54.82,54.88,54.62,54.77,40871.0,53.7374,53.7962,53.5414,53.6884,40871.0
2024-01-18 15:00:00,54.77,55.1,54.75,55.04,95473.0,53.6884,54.0119,53.6688,53.9531,95473.0
2024-01-18 15:30:00,55.06,55.08,54.83,54.84,199599.0,53.9727,53.9923,53.7472,53.757,199599.0
2024-01-19 09:30:00,54.96,54.96,54.06,54.61,147361.0,53.8747,53.8747,52.9924,53.5316,147361.0
2024-01-19 10:00:00,54.67,54.68,54.09,54.46,51938.0,53.5904,53.6002,53.0218,53.3845,51938.0
2024-01-19 10:30:00,54.48,54.61,54.36,54.56,67119.0,53.4041,53.5316,53.2865,53.4826,67119.0
2024-01-19 11:00:00,54.57,54.59,54.36,54.45,59823.0,53.4924,53.512,53.2865,53.3747,59823.0
2024-01-19 11:30:00,54.45,54.46,54.19,54.35,47145.0,53.3747,53.3845,53.1199,53.2767,47145.0
2024-01-19 12:00:00,54.35,54.5,54.24,54.46,45143.0,53.2767,53.4237,53.1689,53.3845,45143.0
2024-01-19 12:30:00,54.47,54.61,54.43,54.59,49962.0,53.3943,53.5316,53.3551,53.512,49962.0
2024-01-19 13:00:00,54.61,54.91,54.53,54.87,38659.0,53.5316,53.8256,53.4531,53.7864,38659.0
2024-01-19 13:30:00,54.9,55.22,54.87,55.22,57959.0,53.8158,54.1295,53.7864,54.1295,57959.0
2024-01-19 14:00:00,55.21,55.49,55.19,55.39,43849.0,54.1197,54.3942,54.1001,54.2962,43849.0
2024-01-19 14:30:00,55.41,55.43,55.26,55.34,40304.0,54.3158,54.3354,54.1687,54.2472,40304.0
2024-01-19 15:00:00,55.34,55.4,55.19,55.38,82113.0,54.2472,54.306,54.1001,54.2864,82113.0
2024-01-19 15:30:00,55.38,55.57,55.35,55.56,419289.0,54.2864,54.4726,54.257,54.4628,419289.0
2024-01-22 09:30:00,55.61,56.11,55.39,56.07,72450.0,54.5118,55.0019,54.2962,54.9627,72450.0
2024-01-22 10:00:00,56.09,56.27,55.84,55.88,39609.0,54.9823,55.1588,54.7373,54.7765,39609.0
2024-01-22 10:30:00,55.86,55.94,55.64,55.92,82686.0,54.7569,54.8353,54.5412,54.8157,82686.0
2024-01-22 11:00:00,55.93,56.03,55.76,56.01,22129.0,54.8255,54.9235,54.6589,54.9039,22129.0
2024-01-22 11:30:00,56.01,56.18,55.92,56.15,28816.0,54.9039,55.0706,54.8157,55.0412,28816.0
2024-01-22 12:00:00,56.16,56.19,55.91,56.05,15065.0,55.051,55.0804,54.8059,54.9431,15065.0
2024-01-22 12:30:00,56.06,56.12,55.97,56.09,25612.0,54.9529,55.0117,54.8647,54.9823,25612.0
2024-01-22 13:00:00,56.11,56.25,56.1,56.15,11761.0,55.0019,55.1392,54.9921,55.0412,11761.0
2024-01-22 13:30:00,56.12,56.24,56.09,56.23,19497.0,55.0117,55.1294,54.9823,55.1196,19497.0
2024-01-22 14:00:00,56.25,56.25,56.05,56.13,16198.0,55.1392,55.1392,54.9431,55.0215,16198.0
2024-01-22 14:30:00,56.15,56.21,56.1,56.16,28218.0,55.0412,55.1,54.9921,55.051,28218.0
2024-01-22 15:00:00,56.16,56.36,56.1,56.36,32141.0,55.051,55.247,54.9921,55.247,32141.0
2024-01-22 15:30:00,56.36,56.43,56.3,56.34,164449.0,55.247,55.3156,55.1882,55.2274,164449.0
2024-01-23 09:30:00,56.94,57.15,56.76,57.09,42309.0,55.8156,56.0214,55.6391,55.9626,42309.0
2024-01-23 10:00:00,57.1,57.36,57.0,57.02,29920.0,55.9724,56.2273,55.8744,55.894,29920.0
2024-01-23 10:30:00,57.0,57.0,56.64,56.77,41539.0,55.8744,55.8744,55.5215,55.6489,41539.0
2024-01-23 11:00:00,56.78,56.84,56.52,56.54,25954.0,55.6587,55.7175,55.4038,55.4235,25954.0
2024-01-23 11:30:00,56.53,56.68,56.51,56.68,24010.0,55.4137,55.5607,55.394,55.5607,24010.0
2024-01-23 12:00:00,56.69,56.7,56.48,56.49,20144.0,55.5705,55.5803,55.3646,55.3744,20144.0
2024-01-23 12:30:00,56.51,56.69,56.47,56.69,29866.0,55.394,55.5705,55.3548,55.5705,29866.0
2024-01-23 13:00:00,56.69,56.69,56.52,56.53,21587.0,55.5705,55.5705,55.4038,55.4137,21587.0
2024-01-23 13:30:00,56.49,56.71,56.46,56.71,28438.0,55.3744,55.5901,55.345,55.5901,28438.0
2024-01-23 14:00:00,56.71,56.88,56.69,56.84,40197.0,55.5901,55.7567,55.5705,55.7175,40197.0
2024-01-23 14:30:00,56.84,57.0,56.82,56.95,32433.0,55.7175,55.8744,55.6979,55.8254,32433.0
2024-01-23 15:00:00,56.95,57.02,56.78,56.8,28935.0,55.8254,55.894,55.6587,55.6783,28935.0
2024-01-23 15:30:00,56.79,56.92,56.72,56.73,232035.0,55.6685,55.7959,55.5999,55.6097,232035.0
2024-01-24 09:30:00,57.21,57.48,56.7,56.72,26857.0,56.0802,56.3449,55.5803,55.5999,26857.0
2024-01-24 10:00:00,56.71,56.71,56.29,56.41,21309.0,55.5901,55.5901,55.1784,55.296,21309.0
2024-01-24 10:30:00,56.42,56.73,56.4,56.55,27840.0,55.3058,55.6097,55.2862,55.4333,27840.0
2024-01-24 11:00:00,56.56,56.65,56.45,56.55,20478.0,55.4431,55.5313,55.3352,55.4333,20478.0
2024-01-24 11:30:00,56.56,56.57,56.34,56.37,16875.0,55.4431,55.4529,55.2274,55.2568,16875.0
2024-01-24 12:00:00,56.37,56.48,56.26,56.46,15567.0,55.2568,55.3646,55.149,55.345,15567.0
2024-01-24 12:30:00,56.46,56.48,56.22,56.29,21536.0,55.345,55.3646,55.1098,55.1784,21536.0
2024-01-24 13:00:00,56.32,56.33,56.08,56.09,21454.0,55.2078,55.2176,54.9725,54.9823,21454.0
2024-01-24 13:30:00,56.05,56.16,56.03,56.12,19032.0,54.9431,55.051,54.9235,55.0117,19032.0
2024-01-24 14:00:00,56.11,56.17,56.06,56.11,21194.0,55.0019,55.0608,54.9529,55.0019,21194.0
2024-01-24 14:30:00,56.12,56.36,56.09,56.35,36786.0,55.0117,55.247,54.9823,55.2372,36786.0
2024-01-24 15:00:00,56.34,56.4,56.01,56.05,38360.0,55.2274,55.2862,54.9039,54.9431,38360.0
2024-01-24 15:30:00,56.04,56.05,55.81,55.87,201442.0,54.9333,54.9431,54.7079,54.7667,201442.0
2024-01-25 09:30:00,56.58,56.7,56.14,56.19,78608.0,55.4627,55.5803,55.0314,55.0804,78608.0
2024-01-25 10:00:00,56.2,56.5,56.07,56.09,61813.0,55.0902,55.3842,54.9627,54.9823,61813.0
2024-01-25 10:30:00,56.09,56.15,55.86,55.97,72651.0,54.9823,55.0412,54.7569,54.8647,72651.0
2024-01-25 11:00:00,56.0,56.35,56.0,56.33,45039.0,54.8941,55.2372,54.8941,55.2176,45039.0
2024-01-25 11:30:00,56.3,56.35,56.13,56.22,48346.0,55.1882,55.2372,55.0215,55.1098,48346.0
2024-01-25 12:00:00,56.23,56.39,56.17,56.35,79836.0,55.1196,55.2764,55.0608,55.2372,79836.0
2024-01-25 12:30:00,56.35,56.35,56.18,56.28,49115.0,55.2372,55.2372,55.0706,55.1686,49115.0
2024-01-25 13:00:00,56.34,56.54,56.33,56.49,55749.0,55.2274,55.4235,55.2176,55.3744,55749.0
2024-01-25 13:30:00,56.49,56.64,56.47,56.56,83206.0,55.3744,55.5215,55.3548,55.4431,83206.0
2024-01-25 14:00:00,56.57,56.82,56.48,56.62,99235.0,55.4529,55.6979,55.3646,55.5019,99235.0
2024-01-25 14:30:00,56.62,56.64,56.42,56.59,65590.0,55.5019,55.5215,55.3058,55.4725,65590.0
2024-01-25 15:00:00,56.58,56.68,56.52,56.65,71157.0,55.4627,55.5607,55.4038,55.5313,71157.0
2024-01-25 15:30:00,56.66,56.89,56.61,56.87,316829.0,55.5411,55.7665,55.4921,55.7469,316829.0
2024-01-26 09:30:00,57.18,57.69,57.08,57.38,66784.0,56.0508,56.5507,55.9528,56.2469,66784.0
2024-01-26 10:00:00,57.34,57.57,57.28,57.34,55043.0,56.2077,56.4331,56.1488,56.2077,55043.0
2024-01-26 10:30:00,57.34,57.5,57.29,57.42,38837.0,56.2077,56.3645,56.1586,56.2861,38837.0
2024-01-26 11:00:00,57.42,57.49,57.34,57.44,41850.0,56.2861,56.3547,56.2077,56.3057,41850.0
2024-01-26 11:30:00,57.43,57.79,57.43,57.7,54351.0,56.2959,56.6488,56.2959,56.5605,54351.0
2024-01-26 12:00:00,57.69,57.7,57.58,57.68,28581.0,56.5507,56.5605,56.4429,56.5409,28581.0
2024-01-26 12:30:00,57.68,57.68,57.47,57.49,37418.0,56.5409,56.5409,56.3351,56.3547,37418.0
2024-01-26 13:00:00,57.49,57.5,57.4,57.42,50150.0,56.3547,56.3645,56.2665,56.2861,50150.0
2024-01-26 13:30:00,57.43,57.44,57.22,57.22,59003.0,56.2959,56.3057,56.09,56.09,59003.0
2024-01-26 14:00:00,57.21,57.3,57.19,57.3,59671.0,56.0802,56.1684,56.0606,56.1684,59671.0
2024-01-26 14:30:00,57.29,57.3,57.21,57.27,43175.0,56.1586,56.1684,56.0802,56.139,43175.0
2024-01-26 15:00:00,57.27,57.28,57.13,57.14,55371.0,56.139,56.1488,56.0018,56.0116,55371.0
2024-01-26 15:30:00,57.14,57.28,57.06,57.24,323886.0,56.0116,56.1488,55.9332,56.1096,323886.0
2024-01-29 09:30:00,56.95,57.0,56.57,56.85,46928.0,55.8254,55.8744,55.4529,55.7273,46928.0
2024-01-29 10:00:00,56.87,56.95,56.55,56.55,21511.0,55.7469,55.8254,55.4333,55.4333,21511.0
2024-01-29 10:30:00,56.58,56.76,56.54,56.71,18650.0,55.4627,55.6391,55.4235,55.5901,18650.0
2024-01-29 11:00:00,56.69,56.78,56.67,56.67,16053.0,55.5705,55.6587,55.5509,55.5509,16053.0
2024-01-29 11:30:00,56.63,56.78,56.63,56.78,39570.0,55.5117,55.6587,55.5117,55.6587,39570.0
2024-01-29 12:00:00,56.77,56.77,56.61,56.66,17310.0,55.6489,55.6489,55.4921,55.5411,17310.0
2024-01-29 12:30:00,56.68,56.75,56.6,56.63,19743.0,55.5607,55.6293,55.4823,55.5117,19743.0
2024-01-29 13:00:00,56.64,56.64,56.5,56.53,20062.0,55.5215,55.5215,55.3842,55.4137,20062.0
2024-01-29 13:30:00,56.54,56.54,56.3,56.36,23153.0,55.4235,55.4235,55.1882,55.247,23153.0
2024-01-29 14:00:00,56.36,56.44,56.34,56.42,23412.0,55.247,55.3254,55.2274,55.3058,23412.0
2024-01-29 14:30:00,56.42,56.5,56.4,56.43,27429.0,55.3058,55.3842,55.2862,55.3156,27429.0
2024-01-29 15:00:00,56.44,56.81,56.44,56.76,62538.0,55.3254,55.6881,55.3254,55.6391,62538.0
2024-01-29 15:30:00,56.77,57.02,56.66,57.01,164026.0,55.6489,55.894,55.5411,55.8842,164026.0
2024-01-30 09:30:00,56.56,56.97,56.2,56.78,58899.0,55.4431,55.845,55.0902,55.6587,58899.0
2024-01-30 10:00:00,56.78,56.78,56.44,56.52,22936.0,55.6587,55.6587,55.3254,55.4038,22936.0
2024-01-30 10:30:00,56.51,56.59,56.43,56.54,20091.0,55.394,55.4725,55.3156,55.4235,20091.0
2024-01-30 11:00:00,56.52,56.57,56.42,56.57,20265.0,55.4038,55.4529,55.3058,55.4529,20265.0
2024-01-30 11:30:00,56.57,56.74,56.53,56.72,30082.0,55.4529,55.6195,55.4137,55.5999,30082.0
2024-01-30 12:00:00,56.71,56.94,56.68,56.88,55775.0,55.5901,55.8156,55.5607,55.7567,55775.0
2024-01-30 12:30:00,56.88,56.9,56.75,56.76,23021.0,55.7567,55.7763,55.6293,55.6391,23021.0
2024-01-30 13:00:00,56.76,56.85,56.73,56.83,22302.0,55.6391,55.7273,55.6097,55.7077,22302.0
2024-01-30 13:30:00,56.83,56.94,56.81,56.91,37026.0,55.7077,55.8156,55.6881,55.7861,37026.0
2024-01-30 14:00:00,56.92,57.09,56.91,56.99,36880.0,55.7959,55.9626,55.7861,55.8646,36880.0
2024-01-30 14:30:00,56.98,56.99,56.76,56.83,31544.0,55.8548,55.8646,55.6391,55.7077,31544.0
2024-01-30 15:00:00,56.83,56.83,56.67,56.7,48726.0,55.7077,55.7077,55.5509,55.5803,48726.0
2024-01-30 15:30:00,56.71,56.74,56.54,56.54,207711.0,55.5901,55.6195,55.4235,55.4235,207711.0
2024-01-31 09:30:00,56.81,56.87,56.07,56.18,89535.0,55.6881,55.7469,54.9627,55.0706,89535.0
2024-01-31 10:00:00,56.18,56.46,56.11,56.42,71034.0,55.0706,55.345,55.0019,55.3058,71034.0
2024-01-31 10:30:00,56.45,56.55,56.37,56.46,88548.0,55.3352,55.4333,55.2568,55.345,88548.0
2024-01-31 11:00:00,56.45,56.73,56.45,56.55,58400.0,55.3352,55.6097,55.3352,55.4333,58400.0
2024-01-31 11:30:00,56.55,56.59,56.41,56.47,56909.0,55.4333,55.4725,55.296,55.3548,56909.0
2024-01-31 12:00:00,56.46,56.48,56.32,56.47,38230.0,55.345,55.3646,55.2078,55.3548,38230.0
2024-01-31 12:30:00,56.46,56.46,56.21,56.26,47631.0,55.345,55.345,55.1,55.149,47631.0
2024-01-31 13:00:00,56.25,56.26,56.08,56.16,49741.0,55.1392,55.149,54.9725,55.051,49741.0
2024-01-31 13:30:00,56.16,56.36,56.11,56.2,50750.0,55.051,55.247,55.0019,55.0902,50750.0
2024-01-31 14:00:00,56.22,56.25,55.75,55.8,76412.0,55.1098,55.1392,54.6491,54.6981,76412.0
2024-01-31 14:30:00,55.8,56.42,55.79,55.91,81315.0,54.6981,55.3058,54.6883,54.8059,81315.0
2024-01-31 15:00:00,55.91,55.98,55.38,55.69,98235.0,54.8059,54.8745,54.2864,54.5902,98235.0
2024-01-31 15:30:00,55.67,55.72,55.4,55.45,304330.0,54.5706,54.6196,54.306,54.355,304330.0
2024-02-01 09:30:00,58.81,59.75,58.67,59.18,400834.0,57.6486,58.5701,57.5114,58.0113,400834.0
2024-02-01 10:00:00,59.11,59.11,58.15,58.71,237162.0,57.9427,57.9427,57.0017,57.5506,237162.0
2024-02-01 10:30:00,58.73,58.92,57.98,58.63,144068.0,57.5702,57.7565,56.835,57.4722,144068.0
2024-02-01 11:00:00,58.64,58.93,54.85,57.02,661222.0,57.482,57.7663,53.7668,55.894,661222.0
2024-02-01 11:30:00,57.02,58.43,56.7,58.37,232471.0,55.894,57.2761,55.5803,57.2173,232471.0
2024-02-01 12:00:00,58.33,59.18,58.09,59.18,161060.0,57.1781,58.0113,56.9428,58.0113,161060.0
2024-02-01 12:30:00,59.14,59.58,59.07,59.47,145321.0,57.9721,58.4034,57.9035,58.2956,145321.0
2024-02-01 13:00:00,59.48,59.58,59.24,59.5,103823.0,58.3054,58.4034,58.0701,58.325,103823.0
2024-02-01 13:30:00,59.49,59.61,59.25,59.37,93051.0,58.3152,58.4328,58.0799,58.1976,93051.0
2024-02-01 14:00:00,59.37,59.46,58.96,58.96,124804.0,58.1976,58.2858,57.7957,57.7957,124804.0
2024-02-01 14:30:00,58.97,59.28,58.77,58.9,306650.0,57.8055,58.1093,57.6094,57.7368,306650.0
2024-02-01 15:00:00,58.9,59.44,58.73,59.24,220480.0,57.7368,58.2662,57.5702,58.0701,220480.0
2024-02-01 15:30:00,59.24,59.51,59.07,59.48,562017.0,58.0701,58.3348,57.9035,58.3054,562017.0
2024-02-02 09:30:00,58.81,59.01,57.05,58.7,383134.0,57.6486,57.8447,55.9234,57.5408,383134.0
2024-02-02 10:00:00,58.5,58.5,58.05,58.31,81377.0,57.3447,57.3447,56.9036,57.1585,81377.0
2024-02-02 10:30:00,58.28,58.87,58.13,58.82,62846.0,57.1291,57.7074,56.9821,57.6584,62846.0
2024-02-02 11:00:00,58.83,58.87,58.59,58.85,70958.0,57.6682,57.7074,57.433,57.6878,70958.0
2024-02-02 11:30:00,58.85,59.14,58.76,58.76,73442.0,57.6878,57.9721,57.5996,57.5996,73442.0
2024-02-02 12:00:00,58.76,59.06,58.76,58.9,62006.0,57.5996,57.8937,57.5996,57.7368,62006.0
2024-02-02 12:30:00,58.9,59.08,58.65,59.06,135507.0,57.7368,57.9133,57.4918,57.8937,135507.0
2024-02-02 13:00:00,59.08,59.29,59.04,59.1,63430.0,57.9133,58.1191,57.8741,57.9329,63430.0
2024-02-02 13:30:00,59.09,59.25,58.93,59.25,55410.0,57.9231,58.0799,57.7663,58.0799,55410.0
2024-02-02 14:00:00,59.23,59.59,59.15,59.55,101145.0,58.0603,58.4132,57.9819,58.374,101145.0
2024-02-02 14:30:00,59.55,59.85,59.55,59.72,75948.0,58.374,58.6681,58.374,58.5407,75948.0
2024-02-02 15:00:00,59.72,59.85,59.62,59.82,93274.0,58.5407,58.6681,58.4426,58.6387,93274.0
2024-02-02 15:30:00,59.83,59.83,59.42,59.44,239322.0,58.6485,58.6485,58.2466,58.2662,239322.0
2024-02-05 09:30:00,58.31,58.71,58.1,58.47,102127.0,57.1585,57.5506,56.9526,57.3153,102127.0
2024-02-05 10:00:00,58.42,58.42,57.83,58.16,121228.0,57.2663,57.2663,56.688,57.0115,121228.0
2024-02-05 10:30:00,58.16,58.2,57.86,58.09,126030.0,57.0115,57.0507,56.7174,56.9428,126030.0
2024-02-05 11:00:00,58.1,58.34,57.81,57.88,102919.0,56.9526,57.1879,56.6684,56.737,102919.0
2024-02-05 11:30:00,57.89,57.92,57.51,57.64,134202.0,56.7468,56.7762,56.3743,56.5017,134202.0
2024-02-05 12:00:00,57.63,57.88,57.31,57.88,134327.0,56.4919,56.737,56.1782,56.737,134327.0
2024-02-05 12:30:00,57.89,58.1,57.82,58.08,50465.0,56.7468,56.9526,56.6782,56.933,50465.0
2024-02-05 13:00:00,58.05,58.16,57.98,58.02,32361.0,56.9036,57.0115,56.835,56.8742,32361.0
2024-02-05 13:30:00,58.02,58.26,58.01,58.19,43340.0,56.8742,57.1095,56.8644,57.0409,43340.0
2024-02-05 14:00:00,58.18,58.26,58.12,58.14,42275.0,57.0311,57.1095,56.9723,56.9919,42275.0
2024-02-05 14:30:00,58.15,58.4,58.11,58.38,78560.0,57.0017,57.2467,56.9624,57.2271,78560.0
2024-02-05 15:00:00,58.38,58.5,58.17,58.43,108711.0,57.2271,57.3447,57.0213,57.2761,108711.0
2024-02-05 15:30:00,58.45,58.52,58.3,58.49,491741.0,57.2957,57.3644,57.1487,57.3349,491741.0
2024-02-06 09:30:00,57.8,58.38,57.17,57.71,327363.0,56.6586,57.2271,56.041,56.5703,327363.0
2024-02-06 10:00:00,57.78,57.78,57.14,57.32,205932.0,56.639,56.639,56.0116,56.188,205932.0
2024-02-06 10:30:00,57.34,57.36,57.01,57.12,219018.0,56.2077,56.2273,55.8842,55.992,219018.0
2024-02-06 11:00:00,57.11,57.3,57.0,57.23,169807.0,55.9822,56.1684,55.8744,56.0998,169807.0
2024-02-06 11:30:00,57.23,57.24,56.59,56.82,228008.0,56.0998,56.1096,55.4725,55.6979,228008.0
2024-02-06 12:00:00,56.84,57.04,56.71,56.95,184606.0,55.7175,55.9136,55.5901,55.8254,184606.0
2024-02-06 12:30:00,56.95,57.2,56.95,57.2,89728.0,55.8254,56.0704,55.8254,56.0704,89728.0
2024-02-06 13:00:00,57.2,57.36,57.07,57.19,146489.0,56.0704,56.2273,55.943,56.0606,146489.0
2024-02-06 13:30:00,57.2,57.57,57.2,57.48,125980.0,56.0704,56.4331,56.0704,56.3449,125980.0
2024-02-06 14:00:00,57.47,57.66,57.31,57.56,116424.0,56.3351,56.5213,56.1782,56.4233,116424.0
2024-02-06 14:30:00,57.55,57.91,57.5,57.75,131173.0,56.4135,56.7664,56.3645,56.6096,131173.0
2024-02-06 15:00:00,57.76,57.76,57.38,57.38,150127.0,56.6194,56.6194,56.2469,56.2469,150127.0
2024-02-06 15:30:00,57.39,57.45,57.17,57.24,623871.0,56.2567,56.3155,56.041,56.1096,623871.0
2024-02-07 09:30:00,58.13,58.22,57.49,58.2,93432.0,56.9821,57.0703,56.3547,57.0507,93432.0
2024-02-07 10:00:00,58.21,58.51,58.12,58.42,110033.0,57.0605,57.3545,56.9723,57.2663,110033.0
2024-02-07 10:30:00,58.43,58.44,58.13,58.26,94126.0,57.2761,57.2859,56.9821,57.1095,94126.0
2024-02-07 11:00:00,58.31,58.41,58.2,58.2,28826.0,57.1585,57.2565,57.0507,57.0507,28826.0
2024-02-07 11:30:00,58.19,58.35,58.18,58.3,26358.0,57.0409,57.1977,57.0311,57.1487,26358.0
2024-02-07 12:00:00,58.3,58.44,58.26,58.41,29070.0,57.1487,57.2859,57.1095,57.2565,29070.0
2024-02-07 12:30:00,58.4,58.6,58.31,58.6,30649.0,57.2467,57.4428,57.1585,57.4428,30649.0
2024-02-07 13:00:00,58.6,58.71,58.3,58.35,58878.0,57.4428,57.5506,57.1487,57.1977,58878.0
2024-02-07 13:30:00,58.35,58.41,58.1,58.28,44811.0,57.1977,57.2565,56.9526,57.1291,44811.0
2024-02-07 14:00:00,58.28,58.37,58.27,58.32,32010.0,57.1291,57.2173,57.1193,57.1683,32010.0
2024-02-07 14:30:00,58.33,58.4,58.21,58.38,55362.0,57.1781,57.2467,57.0605,57.2271,55362.0
2024-02-07 15:00:00,58.38,58.52,58.35,58.4,56618.0,57.2271,57.3644,57.1977,57.2467,56618.0
2024-02-07 15:30:00,58.41,58.53,58.3,58.49,195460.0,57.2565,57.3742,57.1487,57.3349,195460.0
2024-02-08 09:30:00,58.58,58.83,58.41,58.59,51511.0,57.4232,57.6682,57.2565,57.433,51511.0
2024-02-08 10:00:00,58.59,58.91,58.54,58.82,46389.0,57.433,57.7467,57.384,57.6584,46389.0
2024-02-08 10:30:00,58.8,58.91,58.39,58.5,82157.0,57.6388,57.7467,57.2369,57.3447,82157.0
2024-02-08 11:00:00,58.51,58.74,58.34,58.66,69912.0,57.3545,57.58,57.1879,57.5016,69912.0
2024-02-08 11:30:00,58.66,58.92,58.62,58.81,48535.0,57.5016,57.7565,57.4624,57.6486,48535.0
2024-02-08 12:00:00,58.81,59.05,58.81,59.05,57718.0,57.6486,57.8839,57.6486,57.8839,57718.0
2024-02-08 12:30:00,59.05,59.09,58.89,58.92,40268.0,57.8839,57.9231,57.727,57.7565,40268.0
2024-02-08 13:00:00,58.94,59.22,58.92,59.17,56738.0,57.7761,58.0505,57.7565,58.0015,56738.0
2024-02-08 13:30:00,59.18,59.4,59.17,59.39,58860.0,58.0113,58.227,58.0015,58.2172,58860.0
2024-02-08 14:00:00,59.4,59.57,59.39,59.52,75211.0,58.227,58.3936,58.2172,58.3446,75211.0
2024-02-08 14:30:00,59.52,59.57,59.37,59.46,56997.0,58.3446,58.3936,58.1976,58.2858,56997.0
2024-02-08 15:00:00,59.46,59.46,59.19,59.22,62756.0,58.2858,58.2858,58.0211,58.0505,62756.0
2024-02-08 15:30:00,59.22,59.3,59.13,59.13,281707.0,58.0505,58.1289,57.9623,57.9623,281707.0
2024-02-09 09:30:00,59.15,59.26,58.65,58.94,49686.0,57.9819,58.0897,57.4918,57.7761,49686.0
2024-02-09 10:00:00,58.95,58.96,58.66,58.9,37069.0,57.7859,57.7957,57.5016,57.7368,37069.0
2024-02-09 10:30:00,58.91,58.92,58.36,58.54,66583.0,57.7467,57.7565,57.2075,57.384,66583.0
2024-02-09 11:00:00,58.51,58.61,58.21,58.3,49545.0,57.3545,57.4526,57.0605,57.1487,49545.0
2024-02-09 11:30:00,58.28,58.45,58.22,58.4,37728.0,57.1291,57.2957,57.0703,57.2467,37728.0
2024-02-09 12:00:00,58.41,58.65,58.4,58.63,49249.0,57.2565,57.4918,57.2467,57.4722,49249.0
2024-02-09 12:30:00,58.63,58.91,58.61,58.9,50133.0,57.4722,57.7467,57.4526,57.7368,50133.0
2024-02-09 13:00:00,58.9,59.02,58.78,59.0,36554.0,57.7368,57.8545,57.6192,57.8349,36554.0
2024-02-09 13:30:00,59.0,59.06,58.93,59.02,51053.0,57.8349,57.8937,57.7663,57.8545,51053.0
2024-02-09 14:00:00,59.04,59.15,59.01,59.12,39309.0,57.8741,57.9819,57.8447,57.9525,39309.0
2024-02-09 14:30:00,59.13,59.13,58.99,59.07,59384.0,57.9623,57.9623,57.8251,57.9035,59384.0
2024-02-09 15:00:00,59.07,59.07,58.9,58.93,77685.0,57.9035,57.9035,57.7368,57.7663,77685.0
2024-02-09 15:30:00,58.93,59.18,58.88,59.17,380342.0,57.7663,58.0113,57.7172,58.0015,380342.0
2024-02-12 09:30:00,59.36,59.99,59.2,59.93,45499.0,58.1878,58.8053,58.0309,58.7465,45499.0
2024-02-12 10:00:00,59.95,60.05,59.81,59.87,70113.0,58.7661,58.8641,58.6289,58.6877,70113.0
2024-02-12 10:30:00,59.88,60.0,59.66,59.85,55304.0,58.6975,58.8151,58.4818,58.6681,55304.0
2024-02-12 11:00:00,59.85,60.01,59.84,59.98,74607.0,58.6681,58.8249,58.6583,58.7955,74607.0
2024-02-12 11:30:00,59.98,60.23,59.98,60.19,30564.0,58.7955,59.0406,58.7955,59.0014,30564.0
2024-02-12 12:00:00,60.2,60.53,60.18,60.51,38260.0,59.0112,59.3347,58.9916,59.3151,38260.0
2024-02-12 12:30:00,60.5,60.51,60.24,60.37,45111.0,59.3053,59.3151,59.0504,59.1778,45111.0
2024-02-12 13:00:00,60.38,60.59,60.35,60.58,36085.0,59.1876,59.3935,59.1582,59.3837,36085.0
2024-02-12 13:30:00,60.56,60.66,60.36,60.37,38053.0,59.3641,59.4621,59.168,59.1778,38053.0
2024-02-12 14:00:00,60.39,60.6,60.36,60.46,41491.0,59.1974,59.4033,59.168,59.266,41491.0
2024-02-12 14:30:00,60.44,60.46,60.27,60.41,33562.0,59.2464,59.266,59.0798,59.217,33562.0
2024-02-12 15:00:00,60.41,60.48,60.38,60.45,43802.0,59.217,59.2856,59.1876,59.2562,43802.0
2024-02-12 15:30:00,60.44,60.64,60.42,60.53,216978.0,59.2464,59.4425,59.2268,59.3347,216978.0
2024-02-13 09:30:00,59.63,60.13,59.32,59.51,176147.0,58.4524,58.9426,58.1486,58.3348,176147.0
2024-02-13 10:00:00,59.51,59.55,59.15,59.37,193615.0,58.3348,58.374,57.9819,58.1976,193615.0
2024-02-13 10:30:00,59.34,59.39,58.8,59.01,157120.0,58.1682,58.2172,57.6388,57.8447,157120.0
2024-02-13 11:00:00,59.02,59.52,59.0,59.41,67418.0,57.8545,58.3446,57.8349,58.2368,67418.0
2024-02-13 11:30:00,59.44,59.67,59.44,59.61,36079.0,58.2662,58.4916,58.2662,58.4328,36079.0
2024-02-13 12:00:00,59.61,59.69,59.5,59.51,34181.0,58.4328,58.5112,58.325,58.3348,34181.0
2024-02-13 12:30:00,59.5,59.7,59.49,59.68,50579.0,58.325,58.521,58.3152,58.5014,50579.0
2024-02-13 13:00:00,59.7,59.7,59.25,59.4,89342.0,58.521,58.521,58.0799,58.227,89342.0
2024-02-13 13:30:00,59.4,59.41,59.25,59.41,34420.0,58.227,58.2368,58.0799,58.2368,34420.0
2024-02-13 14:00:00,59.42,59.42,59.14,59.26,65062.0,58.2466,58.2466,57.9721,58.0897,65062.0
2024-02-13 14:30:00,59.25,59.33,59.07,59.16,134244.0,58.0799,58.1584,57.9035,57.9917,134244.0
2024-02-13 15:00:00,59.15,59.26,59.05,59.26,188371.0,57.9819,58.0897,57.8839,58.0897,188371.0
2024-02-13 15:30:00,59.27,59.83,59.23,59.82,219614.0,58.0995,58.6485,58.0603,58.6387,219614.0
2024-02-14 09:30:00,60.86,62.58,60.69,62.05,388733.0,59.6581,61.3442,59.4915,60.8246,388733.0
2024-02-14 10:00:00,62.07,62.5,61.88,62.24,178939.0,60.8442,61.2658,60.658,61.0109,178939.0
2024-02-14 10:30:00,62.23,62.4,61.64,61.71,141750.0,61.0011,61.1677,60.4227,60.4914,141750.0
2024-02-14 11:00:00,61.72,62.1,61.62,62.09,116631.0,60.5012,60.8737,60.4031,60.8639,116631.0
2024-02-14 11:30:00,62.09,62.1,61.89,61.98,100584.0,60.8639,60.8737,60.6678,60.756,100584.0
2024-02-14 12:00:00,61.98,62.11,61.63,62.11,101753.0,60.756,60.8835,60.4129,60.8835,101753.0
2024-02-14 12:30:00,62.11,62.34,61.96,62.12,87265.0,60.8835,61.1089,60.7364,60.8933,87265.0
2024-02-14 13:00:00,62.12,62.14,61.85,61.92,47537.0,60.8933,60.9129,60.6286,60.6972,47537.0
2024-02-14 13:30:00,61.92,62.04,61.79,61.79,68307.0,60.6972,60.8148,60.5698,60.5698,68307.0
2024-02-14 14:00:00,61.82,62.18,61.65,62.18,109773.0,60.5992,60.9521,60.4325,60.9521,109773.0
2024-02-14 14:30:00,62.22,62.46,62.18,62.42,103200.0,60.9913,61.2265,60.9521,61.1873,103200.0
2024-02-14 15:00:00,62.43,62.46,62.09,62.09,108846.0,61.1971,61.2265,60.8639,60.8639,108846.0
2024-02-14 15:30:00,62.1,62.35,62.0,62.0,451328.0,60.8737,61.1187,60.7756,60.7756,451328.0
2024-02-15 09:30:00,62.0,62.31,61.74,61.81,88037.0,60.7756,61.0795,60.5208,60.5894,88037.0
2024-02-15 10:00:00,61.81,61.96,61.6,61.8,47308.0,60.5894,60.7364,60.3835,60.5796,47308.0
2024-02-15 10:30:00,61.8,61.9,61.56,61.71,70026.0,60.5796,60.6776,60.3443,60.4914,70026.0
2024-02-15 11:00:00,61.7,61.81,61.64,61.7,51655.0,60.4816,60.5894,60.4227,60.4816,51655.0
2024-02-15 11:30:00,61.68,61.77,61.6,61.76,55464.0,60.4619,60.5502,60.3835,60.5404,55464.0
2024-02-15 12:00:00,61.75,61.84,61.7,61.78,34776.0,60.5306,60.6188,60.4816,60.56,34776.0
2024-02-15 12:30:00,61.77,61.95,61.74,61.85,57055.0,60.5502,60.7266,60.5208,60.6286,57055.0
2024-02-15 13:00:00,61.85,62.11,61.84,62.06,87658.0,60.6286,60.8835,60.6188,60.8344,87658.0
2024-02-15 13:30:00,62.09,62.18,61.97,62.09,88760.0,60.8639,60.9521,60.7462,60.8639,88760.0
2024-02-15 14:00:00,62.09,62.24,62.06,62.16,120491.0,60.8639,61.0109,60.8344,60.9325,120491.0
2024-02-15 14:30:00,62.16,62.27,62.05,62.27,121887.0,60.9325,61.0403,60.8246,61.0403,121887.0
2024-02-15 15:00:00,62.28,62.42,62.02,62.36,122613.0,61.0501,61.1873,60.7952,61.1285,122613.0
2024-02-15 15:30:00,62.36,62.48,62.15,62.23,438813.0,61.1285,61.2462,60.9227,61.0011,438813.0
2024-02-16 09:30:00,61.94,62.13,61.57,61.63,72772.0,60.7168,60.9031,60.3541,60.4129,72772.0
2024-02-16 10:00:00,61.64,62.22,61.56,62.17,68397.0,60.4227,60.9913,60.3443,60.9423,68397.0
2024-02-16 10:30:00,62.13,62.44,62.06,62.35,67455.0,60.9031,61.2069,60.8344,61.1187,67455.0
2024-02-16 11:00:00,62.35,62.37,61.99,62.11,66670.0,61.1187,61.1383,60.7658,60.8835,66670.0
2024-02-16 11:30:00,62.13,62.4,61.99,62.34,65432.0,60.9031,61.1677,60.7658,61.1089,65432.0
2024-02-16 12:00:00,62.34,62.57,62.33,62.53,47039.0,61.1089,61.3344,61.0991,61.2952,47039.0
2024-02-16 12:30:00,62.54,62.62,62.43,62.45,51174.0,61.305,61.3834,61.1971,61.2167,51174.0
2024-02-16 13:00:00,62.44,62.47,62.29,62.42,43223.0,61.2069,61.2363,61.0599,61.1873,43223.0
2024-02-16 13:30:00,62.43,62.5,62.34,62.5,54357.0,61.1971,61.2658,61.1089,61.2658,54357.0
2024-02-16 14:00:00,62.51,62.68,62.51,62.61,51017.0,61.2756,61.4422,61.2756,61.3736,51017.0
2024-02-16 14:30:00,62.61,62.64,62.32,62.45,76187.0,61.3736,61.403,61.0893,61.2167,76187.0
2024-02-16 15:00:00,62.45,62.51,62.33,62.37,82080.0,61.2167,61.2756,61.0991,61.1383,82080.0
2024-02-16 15:30:00,62.38,62.45,62.05,62.09,270322.0,61.1481,61.2167,60.8246,60.8639,270322.0
2024-02-20 09:30:00,62.03,62.51,61.62,61.94,207891.0,60.805,61.2756,60.4031,60.7168,207891.0
2024-02-20 10:00:00,61.96,62.33,61.9,62.28,62015.0,60.7364,61.0991,60.6776,61.0501,62015.0
2024-02-20 10:30:00,62.28,62.34,62.0,62.3,61449.0,61.0501,61.1089,60.7756,61.0697,61449.0
2024-02-20 11:00:00,62.28,62.48,62.24,62.34,91732.0,61.0501,61.2462,61.0109,61.1089,91732.0
2024-02-20 11:30:00,62.35,62.44,62.3,62.35,48560.0,61.1187,61.2069,61.0697,61.1187,48560.0
2024-02-20 12:00:00,62.33,62.35,61.99,62.02,40196.0,61.0991,61.1187,60.7658,60.7952,40196.0
2024-02-20 12:30:00,62.03,62.1,61.97,62.05,40540.0,60.805,60.8737,60.7462,60.8246,40540.0
2024-02-20 13:00:00,62.06,62.12,61.85,61.87,38744.0,60.8344,60.8933,60.6286,60.6482,38744.0
2024-02-20 13:30:00,61.84,61.85,61.71,61.8,46145.0,60.6188,60.6286,60.4914,60.5796,46145.0
2024-02-20 14:00:00,61.78,61.78,61.67,61.77,44607.0,60.56,60.56,60.4521,60.5502,44607.0
2024-02-20 14:30:00,61.76,62.03,61.74,62.0,36373.0,60.5404,60.805,60.5208,60.7756,36373.0
2024-02-20 15:00:00,62.01,62.17,61.91,62.11,40327.0,60.7854,60.9423,60.6874,60.8835,40327.0
2024-02-20 15:30:00,62.11,62.14,61.71,61.9,163806.0,60.8835,60.9129,60.4914,60.6776,163806.0
2024-02-21 09:30:00,61.88,61.88,61.39,61.58,77107.0,60.658,60.658,60.1777,60.3639,77107.0
2024-02-21 10:00:00,61.58,61.7,61.05,61.23,164517.0,60.3639,60.4816,59.8444,60.0208,164517.0
2024-02-21 10:30:00,61.23,61.55,61.14,61.46,71972.0,60.0208,60.3345,59.9326,60.2463,71972.0
2024-02-21 11:00:00,61.47,61.67,61.39,61.43,64407.0,60.2561,60.4521,60.1777,60.2169,64407.0
2024-02-21 11:30:00,61.42,61.42,61.24,61.26,52487.0,60.2071,60.2071,60.0306,60.0502,52487.0
2024-02-21 12:00:00,61.24,61.26,61.03,61.03,62393.0,60.0306,60.0502,59.8248,59.8248,62393.0
2024-02-21 12:30:00,61.05,61.19,60.99,61.17,68022.0,59.8444,59.9816,59.7856,59.962,68022.0
2024-02-21 13:00:00,61.18,61.44,61.06,61.44,36322.0,59.9718,60.2267,59.8542,60.2267,36322.0
2024-02-21 13:30:00,61.44,61.6,61.38,61.59,47294.0,60.2267,60.3835,60.1679,60.3737,47294.0
2024-02-21 14:00:00,61.57,61.69,61.44,61.53,35269.0,60.3541,60.4718,60.2267,60.3149,35269.0
2024-02-21 14:30:00,61.52,61.54,61.43,61.43,43528.0,60.3051,60.3247,60.2169,60.2169,43528.0
2024-02-21 15:00:00,61.43,61.52,61.29,61.43,47323.0,60.2169,60.3051,60.0797,60.2169,47323.0
2024-02-21 15:30:00,61.43,61.75,61.43,61.68,165724.0,60.2169,60.5306,60.2169,60.4619,165724.0
2024-02-22 09:30:00,61.63,61.72,61.38,61.62,60287.0,60.4129,60.5012,60.1679,60.4031,60287.0
2024-02-22 10:00:00,61.62,61.79,61.24,61.34,58320.0,60.4031,60.5698,60.0306,60.1287,58320.0
2024-02-22 10:30:00,61.32,61.52,61.29,61.51,109013.0,60.1091,60.3051,60.0797,60.2953,109013.0
2024-02-22 11:00:00,61.52,61.58,61.43,61.47,64111.0,60.3051,60.3639,60.2169,60.2561,64111.0
2024-02-22 11:30:00,61.47,61.49,61.28,61.29,67967.0,60.2561,60.2757,60.0698,60.0797,67967.0
2024-02-22 12:00:00,61.26,61.47,61.26,61.44,99853.0,60.0502,60.2561,60.0502,60.2267,99853.0
2024-02-22 12:30:00,61.44,61.6,61.43,61.57,33740.0,60.2267,60.3835,60.2169,60.3541,33740.0
2024-02-22 13:00:00,61.56,61.62,61.46,61.62,36113.0,60.3443,60.4031,60.2463,60.4031,36113.0
2024-02-22 13:30:00,61.63,61.85,61.63,61.7,87089.0,60.4129,60.6286,60.4129,60.4816,87089.0
2024-02-22 14:00:00,61.7,61.8,61.65,61.79,44525.0,60.4816,60.5796,60.4325,60.5698,44525.0
2024-02-22 14:30:00,61.78,61.8,61.53,61.58,154215.0,60.56,60.5796,60.3149,60.3639,154215.0
2024-02-22 15:00:00,61.58,61.73,61.54,61.7,67473.0,60.3639,60.511,60.3247,60.4816,67473.0
2024-02-22 15:30:00,61.69,61.78,61.56,61.6,234488.0,60.4718,60.56,60.3443,60.3835,234488.0
2024-02-23 09:30:00,62.03,62.51,61.98,62.26,50174.0,60.805,61.2756,60.756,61.0305,50174.0
2024-02-23 10:00:00,62.3,62.71,62.25,62.59,47768.0,61.0697,61.4716,61.0207,61.354,47768.0
2024-02-23 10:30:00,62.59,62.8,62.5,62.75,36901.0,61.354,61.5598,61.2658,61.5108,36901.0
2024-02-23 11:00:00,62.75,62.79,62.58,62.76,36649.0,61.5108,61.55,61.3442,61.5206,36649.0
2024-02-23 11:30:00,62.76,62.76,62.57,62.63,50427.0,61.5206,61.5206,61.3344,61.3932,50427.0
2024-02-23 12:00:00,62.63,62.94,62.62,62.84,67940.0,61.3932,61.6971,61.3834,61.599,67940.0
2024-02-23 12:30:00,62.85,62.94,62.5,62.54,76867.0,61.6088,61.6971,61.2658,61.305,76867.0
2024-02-23 13:00:00,62.55,62.68,62.49,62.62,37267.0,61.3148,61.4422,61.256,61.3834,37267.0
2024-02-23 13:30:00,62.62,62.66,62.49,62.53,44855.0,61.3834,61.4226,61.256,61.2952,44855.0
2024-02-23 14:00:00,62.53,62.62,62.49,62.56,48950.0,61.2952,61.3834,61.256,61.3246,48950.0
2024-02-23 14:30:00,62.55,62.71,62.53,62.65,44212.0,61.3148,61.4716,61.2952,61.4128,44212.0
2024-02-23 15:00:00,62.65,62.75,62.6,62.64,59253.0,61.4128,61.5108,61.3638,61.403,59253.0
2024-02-23 15:30:00,62.65,62.93,62.64,62.89,292101.0,61.4128,61.6873,61.403,61.6481,292101.0
2024-02-26 09:30:00,62.69,63.17,62.56,63.14,80038.0,61.452,61.9225,61.3246,61.8931,80038.0
2024-02-26 10:00:00,63.17,63.25,62.97,63.19,107724.0,61.9225,62.0009,61.7265,61.9421,107724.0
2024-02-26 10:30:00,63.2,63.29,63.02,63.16,98238.0,61.9519,62.0402,61.7755,61.9127,98238.0
2024-02-26 11:00:00,63.18,63.24,62.78,62.8,105194.0,61.9323,61.9911,61.5402,61.5598,105194.0
2024-02-26 11:30:00,62.79,62.9,62.71,62.84,67500.0,61.55,61.6579,61.4716,61.599,67500.0
2024-02-26 12:00:00,62.83,62.86,62.72,62.84,55888.0,61.5892,61.6186,61.4814,61.599,55888.0
2024-02-26 12:30:00,62.81,62.92,62.76,62.92,105165.0,61.5696,61.6775,61.5206,61.6775,105165.0
2024-02-26 13:00:00,62.92,63.05,62.87,63.05,70556.0,61.6775,61.8049,61.6284,61.8049,70556.0
2024-02-26 13:30:00,63.05,63.1,62.84,62.99,56587.0,61.8049,61.8539,61.599,61.7461,56587.0
2024-02-26 14:00:00,62.99,63.05,62.76,62.86,61689.0,61.7461,61.8049,61.5206,61.6186,61689.0
2024-02-26 14:30:00,62.87,62.89,62.72,62.84,59251.0,61.6284,61.6481,61.4814,61.599,59251.0
2024-02-26 15:00:00,62.85,62.87,62.73,62.76,55216.0,61.6088,61.6284,61.4912,61.5206,55216.0
2024-02-26 15:30:00,62.76,62.77,62.37,62.38,253835.0,61.5206,61.5304,61.1383,61.1481,253835.0
2024-02-27 09:30:00,62.72,63.55,62.65,63.14,80023.0,61.4814,62.295,61.4128,61.8931,80023.0
2024-02-27 10:00:00,63.1,63.23,62.54,62.69,84525.0,61.8539,61.9813,61.305,61.452,84525.0
2024-02-27 10:30:00,62.7,62.79,62.52,62.68,64253.0,61.4618,61.55,61.2854,61.4422,64253.0
2024-02-27 11:00:00,62.7,62.73,62.53,62.53,52033.0,61.4618,61.4912,61.2952,61.2952,52033.0
2024-02-27 11:30:00,62.55,62.67,62.51,62.6,57742.0,61.3148,61.4324,61.2756,61.3638,57742.0
2024-02-27 12:00:00,62.62,62.62,62.43,62.5,37987.0,61.3834,61.3834,61.1971,61.2658,37987.0
2024-02-27 12:30:00,62.5,62.59,62.48,62.57,39625.0,61.2658,61.354,61.2462,61.3344,39625.0
2024-02-27 13:00:00,62.56,62.65,62.51,62.64,51277.0,61.3246,61.4128,61.2756,61.403,51277.0
2024-02-27 13:30:00,62.64,62.84,62.54,62.7,59206.0,61.403,61.599,61.305,61.4618,59206.0
2024-02-27 14:00:00,62.7,62.76,62.58,62.61,60655.0,61.4618,61.5206,61.3442,61.3736,60655.0
2024-02-27 14:30:00,62.61,62.65,62.3,62.46,91434.0,61.3736,61.4128,61.0697,61.2265,91434.0
2024-02-27 15:00:00,62.47,62.67,62.47,62.59,71795.0,61.2363,61.4324,61.2363,61.354,71795.0
2024-02-27 15:30:00,62.59,62.66,62.41,62.62,333414.0,61.354,61.4226,61.1775,61.3834,333414.0
2024-02-28 09:30:00,62.21,63.07,62.19,63.0,80852.0,60.9815,61.8245,60.9619,61.7559,80852.0
2024-02-28 10:00:00,63.02,63.14,62.88,63.09,71030.0,61.7755,61.8931,61.6383,61.8441,71030.0
2024-02-28 10:30:00,63.07,63.33,63.07,63.26,74307.0,61.8245,62.0794,61.8245,62.0107,74307.0
2024-02-28 11:00:00,63.27,63.3,62.98,63.02,44474.0,62.0205,62.05,61.7363,61.7755,44474.0
2024-02-28 11:30:00,63.02,63.03,62.9,62.94,35898.0,61.7755,61.7853,61.6579,61.6971,35898.0
2024-02-28 12:00:00,62.94,63.03,62.82,62.95,85382.0,61.6971,61.7853,61.5794,61.7069,85382.0
2024-02-28 12:30:00,62.93,62.93,62.57,62.72,67972.0,61.6873,61.6873,61.3344,61.4814,67972.0
2024-02-28 13:00:00,62.71,62.71,62.59,62.7,32692.0,61.4716,61.4716,61.354,61.4618,32692.0
2024-02-28 13:30:00,62.69,63.0,62.64,62.96,56383.0,61.452,61.7559,61.403,61.7167,56383.0
2024-02-28 14:00:00,62.96,62.97,62.73,62.77,46623.0,61.7167,61.7265,61.4912,61.5304,46623.0
2024-02-28 14:30:00,62.76,62.76,62.55,62.57,57361.0,61.5206,61.5206,61.3148,61.3344,57361.0
2024-02-28 15:00:00,62.56,62.74,62.56,62.71,50649.0,61.3246,61.501,61.3246,61.4716,50649.0
2024-02-28 15:30:00,62.72,62.84,62.53,62.83,197163.0,61.4814,61.599,61.2952,61.5892,197163.0
2024-02-29 09:30:00,62.92,64.5,62.92,64.18,313253.0,61.8701,63.4238,61.8701,63.1091,313253.0
2024-02-29 10:00:00,64.13,64.18,63.52,63.92,113114.0,63.06,63.1091,62.4601,62.8535,113114.0
2024-02-29 10:30:00,63.95,64.19,63.86,63.95,104167.0,62.883,63.119,62.7945,62.883,104167.0
2024-02-29 11:00:00,63.96,64.2,63.86,64.0,76052.0,62.8928,63.1288,62.7945,62.9321,76052.0
2024-02-29 11:30:00,63.98,64.01,63.65,63.66,44834.0,62.9125,62.942,62.588,62.5978,44834.0
2024-02-29 12:00:00,63.67,63.74,63.54,63.69,29747.0,62.6076,62.6765,62.4798,62.6273,29747.0
2024-02-29 12:30:00,63.7,63.97,63.64,63.91,47808.0,62.6371,62.9026,62.5781,62.8436,47808.0
2024-02-29 13:00:00,63.92,63.98,63.84,63.89,44158.0,62.8535,62.9125,62.7748,62.824,44158.0
2024-02-29 13:30:00,63.89,63.96,63.82,63.89,47724.0,62.824,62.8928,62.7551,62.824,47724.0
2024-02-29 14:00:00,63.89,63.97,63.86,63.91,37848.0,62.824,62.9026,62.7945,62.8436,37848.0
2024-02-29 14:30:00,63.92,64.07,63.92,64.03,40193.0,62.8535,63.001,62.8535,62.9616,40193.0
2024-02-29 15:00:00,64.04,64.19,63.96,64.01,80469.0,62.9715,63.119,62.8928,62.942,80469.0
2024-02-29 15:30:00,64.02,64.29,63.98,64.0,384483.0,62.9518,63.2173,62.9125,62.9321,384483.0
2024-03-01 09:30:00,63.71,64.0,63.09,63.53,56173.0,62.647,62.9321,62.0373,62.47,56173.0
2024-03-01 10:00:00,63.53,64.35,63.53,64.26,48105.0,62.47,63.2763,62.47,63.1878,48105.0
2024-03-01 10:30:00,64.27,64.32,64.03,64.08,59008.0,63.1976,63.2468,62.9616,63.0108,59008.0
2024-03-01 11:00:00,64.08,64.13,63.81,63.81,64350.0,63.0108,63.06,62.7453,62.7453,64350.0
2024-03-01 11:30:00,63.77,64.03,63.7,64.01,56133.0,62.706,62.9616,62.6371,62.942,56133.0
2024-03-01 12:00:00,64.02,64.15,64.01,64.08,35234.0,62.9518,63.0796,62.942,63.0108,35234.0
2024-03-01 12:30:00,64.1,64.15,63.97,63.98,36025.0,63.0305,63.0796,62.9026,62.9125,36025.0
2024-03-01 13:00:00,63.96,64.04,63.85,63.88,32669.0,62.8928,62.9715,62.7846,62.8141,32669.0
2024-03-01 13:30:00,63.89,64.05,63.85,64.05,33815.0,62.824,62.9813,62.7846,62.9813,33815.0
2024-03-01 14:00:00,64.07,64.13,63.95,64.13,48447.0,63.001,63.06,62.883,63.06,48447.0
2024-03-01 14:30:00,64.12,64.19,64.04,64.17,52855.0,63.0501,63.119,62.9715,63.0993,52855.0
2024-03-01 15:00:00,64.16,64.27,64.08,64.24,77765.0,63.0895,63.1976,63.0108,63.1681,77765.0
2024-03-01 15:30:00,64.24,64.33,64.15,64.28,274262.0,63.1681,63.2566,63.0796,63.2075,274262.0
2024-03-04 09:30:00,65.2,65.5,64.84,65.09,159418.0,64.1121,64.4071,63.7581,64.0039,159418.0
2024-03-04 10:00:00,65.03,65.15,64.66,65.0,134452.0,63.9449,64.0629,63.5811,63.9154,134452.0
2024-03-04 10:30:00,65.02,65.02,64.82,64.91,127865.0,63.9351,63.9351,63.7384,63.8269,127865.0
2024-03-04 11:00:00,64.92,65.08,64.78,64.87,145281.0,63.8368,63.9941,63.6991,63.7876,145281.0
2024-03-04 11:30:00,64.87,64.94,64.61,64.9,129539.0,63.7876,63.8564,63.5319,63.8171,129539.0
2024-03-04 12:00:00,64.9,64.96,64.68,64.79,156358.0,63.8171,63.8761,63.6008,63.7089,156358.0
2024-03-04 12:30:00,64.79,64.97,64.76,64.95,73941.0,63.7089,63.8859,63.6794,63.8663,73941.0
2024-03-04 13:00:00,64.95,65.02,64.58,64.58,71137.0,63.8663,63.9351,63.5024,63.5024,71137.0
2024-03-04 13:30:00,64.58,64.71,64.48,64.64,47529.0,63.5024,63.6303,63.4041,63.5614,47529.0
2024-03-04 14:00:00,64.64,64.67,64.39,64.4,44078.0,63.5614,63.5909,63.3156,63.3254,44078.0
2024-03-04 14:30:00,64.4,64.71,64.4,64.58,51560.0,63.3254,63.6303,63.3254,63.5024,51560.0
2024-03-04 15:00:00,64.57,64.62,64.34,64.46,73641.0,63.4926,63.5418,63.2664,63.3844,73641.0
2024-03-04 15:30:00,64.46,64.61,64.44,64.52,260630.0,63.3844,63.5319,63.3648,63.4434,260630.0
2024-03-05 09:30:00,64.52,64.82,64.37,64.58,64815.0,63.4434,63.7384,63.2959,63.5024,64815.0
2024-03-05 10:00:00,64.6,64.68,64.39,64.5,64629.0,63.5221,63.6008,63.3156,63.4238,64629.0
2024-03-05 10:30:00,64.47,64.78,64.42,64.7,44819.0,63.3943,63.6991,63.3451,63.6204,44819.0
2024-03-05 11:00:00,64.69,64.85,64.46,64.52,45652.0,63.6106,63.7679,63.3844,63.4434,45652.0
2024-03-05 11:30:00,64.52,64.6,64.3,64.39,37083.0,63.4434,63.5221,63.2271,63.3156,37083.0
2024-03-05 12:00:00,64.35,64.45,64.3,64.34,27264.0,63.2763,63.3746,63.2271,63.2664,27264.0
2024-03-05 12:30:00,64.33,64.41,64.21,64.33,27401.0,63.2566,63.3353,63.1386,63.2566,27401.0
2024-03-05 13:00:00,64.31,64.44,64.28,64.38,36907.0,63.2369,63.3648,63.2075,63.3058,36907.0
2024-03-05 13:30:00,64.39,64.46,64.24,64.24,33287.0,63.3156,63.3844,63.1681,63.1681,33287.0
2024-03-05 14:00:00,64.2,64.26,64.06,64.24,62326.0,63.1288,63.1878,62.9911,63.1681,62326.0
2024-03-05 14:30:00,64.22,64.22,63.81,63.82,46005.0,63.1485,63.1485,62.7453,62.7551,46005.0
2024-03-05 15:00:00,63.81,63.89,63.66,63.75,66957.0,62.7453,62.824,62.5978,62.6863,66957.0
2024-03-05 15:30:00,63.75,63.95,63.74,63.83,198106.0,62.6863,62.883,62.6765,62.765,198106.0
2024-03-06 09:30:00,64.19,64.48,64.02,64.35,47043.0,63.119,63.4041,62.9518,63.2763,47043.0
2024-03-06 10:00:00,64.28,64.29,64.02,64.04,42651.0,63.2075,63.2173,62.9518,62.9715,42651.0
2024-03-06 10:30:00,64.02,64.18,63.93,64.14,50342.0,62.9518,63.1091,62.8633,63.0698,50342.0
2024-03-06 11:00:00,64.15,64.29,64.14,64.27,29052.0,63.0796,63.2173,63.0698,63.1976,29052.0
2024-03-06 11:30:00,64.29,64.34,64.19,64.23,29537.0,63.2173,63.2664,63.119,63.1583,29537.0
2024-03-06 12:00:00,64.23,64.4,64.19,64.33,23395.0,63.1583,63.3254,63.119,63.2566,23395.0
2024-03-06 12:30:00,64.34,64.44,64.3,64.42,33914.0,63.2664,63.3648,63.2271,63.3451,33914.0
2024-03-06 13:00:00,64.41,64.41,64.23,64.23,23213.0,63.3353,63.3353,63.1583,63.1583,23213.0
2024-03-06 13:30:00,64.23,64.23,63.74,63.84,45942.0,63.1583,63.1583,62.6765,62.7748,45942.0
2024-03-06 14:00:00,63.83,63.92,63.63,63.91,58862.0,62.765,62.8535,62.5683,62.8436,58862.0
2024-03-06 14:30:00,63.92,63.96,63.77,63.86,76368.0,62.8535,62.8928,62.706,62.7945,76368.0
2024-03-06 15:00:00,63.86,63.91,63.77,63.87,72911.0,62.7945,62.8436,62.706,62.8043,72911.0
2024-03-06 15:30:00,63.87,64.18,63.85,64.07,267913.0,62.8043,63.1091,62.7846,63.001,267913.0
2024-03-07 09:30:00,64.69,64.83,64.35,64.57,42084.0,63.6106,63.7483,63.2763,63.4926,42084.0
2024-03-07 10:00:00,64.57,64.63,64.4,64.45,27877.0,63.4926,63.5516,63.3254,63.3746,27877.0
2024-03-07 10:30:00,64.45,64.96,64.44,64.96,91526.0,63.3746,63.8761,63.3648,63.8761,91526.0
2024-03-07 11:00:00,64.97,65.09,64.54,64.67,83655.0,63.8859,64.0039,63.4631,63.5909,83655.0
2024-03-07 11:30:00,64.65,64.77,64.56,64.73,40228.0,63.5713,63.6893,63.4828,63.6499,40228.0
2024-03-07 12:00:00,64.71,64.74,64.61,64.63,21257.0,63.6303,63.6598,63.5319,63.5516,21257.0
2024-03-07 12:30:00,64.6,64.74,64.57,64.73,28925.0,63.5221,63.6598,63.4926,63.6499,28925.0
2024-03-07 13:00:00,64.73,64.81,64.69,64.7,20651.0,63.6499,63.7286,63.6106,63.6204,20651.0
2024-03-07 13:30:00,64.71,64.93,64.66,64.9,37584.0,63.6303,63.8466,63.5811,63.8171,37584.0
2024-03-07 14:00:00,64.9,64.93,64.82,64.86,30275.0,63.8171,63.8466,63.7384,63.7778,30275.0
2024-03-07 14:30:00,64.85,64.92,64.77,64.9,52879.0,63.7679,63.8368,63.6893,63.8171,52879.0
2024-03-07 15:00:00,64.89,65.04,64.86,65.04,63573.0,63.8073,63.9548,63.7778,63.9548,63573.0
2024-03-07 15:30:00,65.03,65.29,64.99,65.17,671644.0,63.9449,64.2006,63.9056,64.0826,671644.0
2024-03-08 09:30:00,65.15,65.47,65.05,65.45,31319.0,64.0629,64.3776,63.9646,64.3579,31319.0
2024-03-08 10:00:00,65.45,65.58,65.36,65.39,42847.0,64.3579,64.4858,64.2694,64.2989,42847.0
2024-03-08 10:30:00,65.37,65.62,65.23,65.57,61803.0,64.2793,64.5251,64.1416,64.4759,61803.0
2024-03-08 11:00:00,65.58,65.7,65.51,65.61,47202.0,64.4858,64.6038,64.4169,64.5153,47202.0
2024-03-08 11:30:00,65.61,65.72,65.47,65.69,33801.0,64.5153,64.6234,64.3776,64.5939,33801.0
2024-03-08 12:00:00,65.7,65.75,65.47,65.58,47265.0,64.6038,64.6529,64.3776,64.4858,47265.0
2024-03-08 12:30:00,65.6,65.75,65.48,65.62,34573.0,64.5054,64.6529,64.3874,64.5251,34573.0
2024-03-08 13:00:00,65.59,65.74,65.54,65.65,24139.0,64.4956,64.6431,64.4464,64.5546,24139.0
2024-03-08 13:30:00,65.66,65.71,65.47,65.56,37727.0,64.5644,64.6136,64.3776,64.4661,37727.0
2024-03-08 14:00:00,65.57,65.75,65.54,65.73,37314.0,64.4759,64.6529,64.4464,64.6333,37314.0
2024-03-08 14:30:00,65.73,65.74,65.59,65.63,37138.0,64.6333,64.6431,64.4956,64.5349,37138.0
2024-03-08 15:00:00,65.63,65.67,65.46,65.48,54728.0,64.5349,64.5743,64.3678,64.3874,54728.0
2024-03-08 15:30:00,65.47,65.55,65.19,65.25,254535.0,64.3776,64.4563,64.1023,64.1613,254535.0
2024-03-11 09:30:00,65.11,65.76,65.1,65.37,37124.0,64.0236,64.6628,64.0138,64.2793,37124.0
2024-03-11 10:00:00,65.36,65.54,65.28,65.39,38154.0,64.2694,64.4464,64.1908,64.2989,38154.0
2024-03-11 10:30:00,65.39,65.59,65.23,65.58,34932.0,64.2989,64.4956,64.1416,64.4858,34932.0
2024-03-11 11:00:00,65.59,65.59,65.42,65.44,35862.0,64.4956,64.4956,64.3284,64.3481,35862.0
2024-03-11 11:30:00,65.44,65.62,65.39,65.5,45931.0,64.3481,64.5251,64.2989,64.4071,45931.0
2024-03-11 12:00:00,65.47,65.61,65.4,65.57,29501.0,64.3776,64.5153,64.3088,64.4759,29501.0
2024-03-11 12:30:00,65.59,65.77,65.52,65.74,46437.0,64.4956,64.6726,64.4268,64.6431,46437.0
2024-03-11 13:00:00,65.72,65.91,65.65,65.89,33943.0,64.6234,64.8103,64.5546,64.7906,33943.0
2024-03-11 13:30:00,65.9,65.97,65.84,65.96,32483.0,64.8004,64.8693,64.7414,64.8594,32483.0
2024-03-11 14:00:00,65.96,66.12,65.92,66.06,91545.0,64.8594,65.0167,64.8201,64.9578,91545.0
2024-03-11 14:30:00,66.07,66.39,66.07,66.32,95570.0,64.9676,65.2822,64.9676,65.2134,95570.0
2024-03-11 15:00:00,66.32,66.4,66.2,66.35,90165.0,65.2134,65.2921,65.0954,65.2429,90165.0
2024-03-11 15:30:00,66.34,66.35,65.84,65.95,306667.0,65.2331,65.2429,64.7414,64.8496,306667.0
2024-03-12 09:30:00,66.0,66.25,65.75,65.97,36065.0,64.8988,65.1446,64.6529,64.8693,36065.0
2024-03-12 10:00:00,65.98,66.08,65.87,65.95,42507.0,64.8791,64.9774,64.7709,64.8496,42507.0
2024-03-12 10:30:00,65.94,65.94,65.41,65.68,86132.0,64.8398,64.8398,64.3186,64.5841,86132.0
2024-03-12 11:00:00,65.67,65.86,65.56,65.64,30903.0,64.5743,64.7611,64.4661,64.5448,30903.0
2024-03-12 11:30:00,65.62,65.62,65.37,65.46,47706.0,64.5251,64.5251,64.2793,64.3678,47706.0
2024-03-12 12:00:00,65.46,65.46,65.11,65.16,43435.0,64.3678,64.3678,64.0236,64.0728,43435.0
2024-03-12 12:30:00,65.15,65.31,64.99,65.22,74042.0,64.0629,64.2203,63.9056,64.1318,74042.0
2024-03-12 13:00:00,65.21,65.21,64.94,64.94,44931.0,64.1219,64.1219,63.8564,63.8564,44931.0
2024-03-12 13:30:00,64.95,65.21,64.85,65.19,37492.0,63.8663,64.1219,63.7679,64.1023,37492.0
2024-03-12 14:00:00,65.2,65.42,65.12,65.34,51502.0,64.1121,64.3284,64.0334,64.2498,51502.0
2024-03-12 14:30:00,65.34,65.46,65.25,65.44,47398.0,64.2498,64.3678,64.1613,64.3481,47398.0
2024-03-12 15:00:00,65.43,65.48,65.34,65.41,55917.0,64.3383,64.3874,64.2498,64.3186,55917.0
2024-03-12 15:30:00,65.41,65.62,65.3,65.49,170524.0,64.3186,64.5251,64.2104,64.3973,170524.0
2024-03-13 09:30:00,65.53,65.75,65.37,65.57,56913.0,64.4366,64.6529,64.2793,64.4759,56913.0
2024-03-13 10:00:00,65.58,65.66,65.21,65.24,28757.0,64.4858,64.5644,64.1219,64.1514,28757.0
2024-03-13 10:30:00,65.25,65.28,64.79,64.94,47986.0,64.1613,64.1908,63.7089,63.8564,47986.0
2024-03-13 11:00:00,64.95,65.14,64.81,65.14,28702.0,63.8663,64.0531,63.7286,64.0531,28702.0
2024-03-13 11:30:00,65.12,65.46,65.1,65.36,32293.0,64.0334,64.3678,64.0138,64.2694,32293.0
2024-03-13 12:00:00,65.35,65.68,65.33,65.51,46892.0,64.2596,64.5841,64.2399,64.4169,46892.0
2024-03-13 12:30:00,65.49,65.62,65.46,65.47,29255.0,64.3973,64.5251,64.3678,64.3776,29255.0
2024-03-13 13:00:00,65.43,65.54,65.41,65.41,22079.0,64.3383,64.4464,64.3186,64.3186,22079.0
2024-03-13 13:30:00,65.42,65.47,65.34,65.38,27407.0,64.3284,64.3776,64.2498,64.2891,27407.0
2024-03-13 14:00:00,65.36,65.45,65.34,65.39,33547.0,64.2694,64.3579,64.2498,64.2989,33547.0
2024-03-13 14:30:00,65.38,65.41,65.29,65.33,31318.0,64.2891,64.3186,64.2006,64.2399,31318.0
2024-03-13 15:00:00,65.32,65.43,65.19,65.28,50345.0,64.2301,64.3383,64.1023,64.1908,50345.0
2024-03-13 15:30:00,65.3,65.45,65.25,65.3,130595.0,64.2104,64.3579,64.1613,64.2104,130595.0
2024-03-14 09:30:00,64.94,65.13,64.36,64.39,64519.0,63.8564,64.0433,63.2861,63.3156,64519.0
2024-03-14 10:00:00,64.37,64.78,64.35,64.65,44471.0,63.2959,63.6991,63.2763,63.5713,44471.0
2024-03-14 10:30:00,64.66,64.76,64.56,64.6,81140.0,63.5811,63.6794,63.4828,63.5221,81140.0
2024-03-14 11:00:00,64.6,64.78,64.58,64.67,43429.0,63.5221,63.6991,63.5024,63.5909,43429.0
2024-03-14 11:30:00,64.68,64.76,64.63,64.72,30394.0,63.6008,63.6794,63.5516,63.6401,30394.0
2024-03-14 12:00:00,64.72,64.74,64.51,64.59,33007.0,63.6401,63.6598,63.4336,63.5123,33007.0
2024-03-14 12:30:00,64.59,64.66,64.5,64.51,33818.0,63.5123,63.5811,63.4238,63.4336,33818.0
2024-03-14 13:00:00,64.49,64.55,64.15,64.27,46673.0,63.4139,63.4729,63.0796,63.1976,46673.0
2024-03-14 13:30:00,64.26,64.63,64.22,64.6,54835.0,63.1878,63.5516,63.1485,63.5221,54835.0
2024-03-14 14:00:00,64.6,64.69,64.56,64.6,84810.0,63.5221,63.6106,63.4828,63.5221,84810.0
2024-03-14 14:30:00,64.58,64.62,64.45,64.62,48354.0,63.5024,63.5418,63.3746,63.5418,48354.0
2024-03-14 15:00:00,64.61,64.61,64.26,64.31,60695.0,63.5319,63.5319,63.1878,63.2369,60695.0
2024-03-14 15:30:00,64.3,64.71,64.15,64.69,236285.0,63.2271,63.6303,63.0796,63.6106,236285.0
2024-03-15 09:30:00,63.85,64.77,63.53,64.27,377197.0,62.7846,63.6893,62.47,63.1976,377197.0
2024-03-15 10:00:00,64.25,64.41,64.03,64.22,20142.0,63.178,63.3353,62.9616,63.1485,20142.0
2024-03-15 10:30:00,64.27,64.34,64.02,64.13,39762.0,63.1976,63.2664,62.9518,63.06,39762.0
2024-03-15 11:00:00,64.15,64.18,63.82,63.91,41963.0,63.0796,63.1091,62.7551,62.8436,41963.0
2024-03-15 11:30:00,63.9,63.96,63.71,63.91,66212.0,62.8338,62.8928,62.647,62.8436,66212.0
2024-03-15 12:00:00,63.89,64.04,63.88,64.0,40390.0,62.824,62.9715,62.8141,62.9321,40390.0
2024-03-15 12:30:00,64.01,64.09,63.91,64.07,82070.0,62.942,63.0206,62.8436,63.001,82070.0
2024-03-15 13:00:00,64.02,64.12,63.95,64.09,39164.0,62.9518,63.0501,62.883,63.0206,39164.0
2024-03-15 13:30:00,64.09,64.24,64.09,64.2,34326.0,63.0206,63.1681,63.0206,63.1288,34326.0
2024-03-15 14:00:00,64.2,64.23,64.02,64.1,73060.0,63.1288,63.1583,62.9518,63.0305,73060.0
2024-03-15 14:30:00,64.09,64.21,64.06,64.16,88599.0,63.0206,63.1386,62.9911,63.0895,88599.0
2024-03-15 15:00:00,64.16,64.31,64.03,64.28,181522.0,63.0895,63.2369,62.9616,63.2075,181522.0
2024-03-15 15:30:00,64.27,64.38,63.85,64.1,436984.0,63.1976,63.3058,62.7846,63.0305,436984.0
2024-03-18 09:30:00,64.68,65.14,64.58,64.9,129385.0,63.6008,64.0531,63.5024,63.8171,129385.0
2024-03-18 10:00:00,64.89,64.92,64.75,64.82,88738.0,63.8073,63.8368,63.6696,63.7384,88738.0
2024-03-18 10:30:00,64.81,65.47,64.79,65.34,122242.0,63.7286,64.3776,63.7089,64.2498,122242.0
2024-03-18 11:00:00,65.35,65.44,65.26,65.34,54477.0,64.2596,64.3481,64.1711,64.2498,54477.0
2024-03-18 11:30:00,65.35,65.42,65.24,65.24,53424.0,64.2596,64.3284,64.1514,64.1514,53424.0
2024-03-18 12:00:00,65.26,65.42,65.16,65.37,57778.0,64.1711,64.3284,64.0728,64.2793,57778.0
2024-03-18 12:30:00,65.37,65.39,65.0,65.01,38032.0,64.2793,64.2989,63.9154,63.9253,38032.0
2024-03-18 13:00:00,65.0,65.01,64.87,64.94,35120.0,63.9154,63.9253,63.7876,63.8564,35120.0
2024-03-18 13:30:00,64.94,65.2,64.92,65.2,53291.0,63.8564,64.1121,63.8368,64.1121,53291.0
2024-03-18 14:00:00,65.2,65.22,65.1,65.16,61176.0,64.1121,64.1318,64.0138,64.0728,61176.0
2024-03-18 14:30:00,65.15,65.25,65.13,65.19,65430.0,64.0629,64.1613,64.0433,64.1023,65430.0
2024-03-18 15:00:00,65.2,65.24,65.08,65.11,93346.0,64.1121,64.1514,63.9941,64.0236,93346.0
2024-03-18 15:30:00,65.11,65.13,64.75,64.78,321880.0,64.0236,64.0433,63.6696,63.6991,321880.0
2024-03-19 09:30:00,64.52,64.63,64.02,64.43,81991.0,63.4434,63.5516,62.9518,63.3549,81991.0
2024-03-19 10:00:00,64.43,64.58,64.31,64.44,48481.0,63.3549,63.5024,63.2369,63.3648,48481.0
2024-03-19 10:30:00,64.47,64.6,64.4,64.5,51699.0,63.3943,63.5221,63.3254,63.4238,51699.0
2024-03-19 11:00:00,64.5,64.78,64.47,64.75,76155.0,63.4238,63.6991,63.3943,63.6696,76155.0
2024-03-19 11:30:00,64.75,65.05,64.7,65.03,56754.0,63.6696,63.9646,63.6204,63.9449,56754.0
2024-03-19 12:00:00,65.04,65.27,65.04,65.2,44981.0,63.9548,64.1809,63.9548,64.1121,44981.0
2024-03-19 12:30:00,65.22,65.31,65.04,65.08,88554.0,64.1318,64.2203,63.9548,63.9941,88554.0
2024-03-19 13:00:00,65.06,65.11,64.93,65.05,27678.0,63.9744,64.0236,63.8466,63.9646,27678.0
2024-03-19 13:30:00,65.04,65.12,64.99,65.01,40980.0,63.9548,64.0334,63.9056,63.9253,40980.0
2024-03-19 14:00:00,64.99,65.0,64.88,64.95,39663.0,63.9056,63.9154,63.7974,63.8663,39663.0
2024-03-19 14:30:00,64.94,64.95,64.81,64.85,55121.0,63.8564,63.8663,63.7286,63.7679,55121.0
2024-03-19 15:00:00,64.84,64.98,64.75,64.76,50994.0,63.7581,63.8958,63.6696,63.6794,50994.0
2024-03-19 15:30:00,64.77,64.84,64.58,64.62,191090.0,63.6893,63.7581,63.5024,63.5418,191090.0
2024-03-20 09:30:00,64.39,65.08,64.39,65.08,49466.0,63.3156,63.9941,63.3156,63.9941,49466.0
2024-03-20 10:00:00,65.06,65.39,64.97,65.3,30601.0,63.9744,64.2989,63.8859,64.2104,30601.0
2024-03-20 10:30:00,65.32,65.32,65.03,65.31,51389.0,64.2301,64.2301,63.9449,64.2203,51389.0
2024-03-20 11:00:00,65.29,65.3,65.04,65.09,27490.0,64.2006,64.2104,63.9548,64.0039,27490.0
2024-03-20 11:30:00,65.1,65.14,65.05,65.06,24700.0,64.0138,64.0531,63.9646,63.9744,24700.0
2024-03-20 12:00:00,65.05,65.13,64.96,65.13,19568.0,63.9646,64.0433,63.8761,64.0433,19568.0
2024-03-20 12:30:00,65.15,65.2,65.03,65.14,24717.0,64.0629,64.1121,63.9449,64.0531,24717.0
2024-03-20 13:00:00,65.13,65.15,65.01,65.13,14174.0,64.0433,64.0629,63.9253,64.0433,14174.0
2024-03-20 13:30:00,65.12,65.18,65.07,65.08,23611.0,64.0334,64.0924,63.9843,63.9941,23611.0
2024-03-20 14:00:00,65.06,65.4,65.06,65.28,50105.0,63.9744,64.3088,63.9744,64.1908,50105.0
2024-03-20 14:30:00,65.3,65.5,65.06,65.4,57563.0,64.2104,64.4071,63.9744,64.3088,57563.0
2024-03-20 15:00:00,65.4,65.53,65.3,65.5,57842.0,64.3088,64.4366,64.2104,64.4071,57842.0
2024-03-20 15:30:00,65.48,65.58,65.18,65.25,152748.0,64.3874,64.4858,64.0924,64.1613,152748.0
2024-03-21 09:30:00,65.36,66.0,65.15,65.95,50265.0,64.2694,64.8988,64.0629,64.8496,50265.0
2024-03-21 10:00:00,65.98,65.98,65.59,65.65,45024.0,64.8791,64.8791,64.4956,64.5546,45024.0
2024-03-21 10:30:00,65.66,65.97,65.63,65.97,60992.0,64.5644,64.8693,64.5349,64.8693,60992.0
2024-03-21 11:00:00,66.0,66.0,65.8,65.8,36351.0,64.8988,64.8988,64.7021,64.7021,36351.0
2024-03-21 11:30:00,65.78,66.08,65.76,66.06,46099.0,64.6824,64.9774,64.6628,64.9578,46099.0
2024-03-21 12:00:00,66.06,66.07,65.99,66.01,30297.0,64.9578,64.9676,64.8889,64.9086,30297.0
2024-03-21 12:30:00,66.01,66.07,65.93,66.06,35121.0,64.9086,64.9676,64.8299,64.9578,35121.0
2024-03-21 13:00:00,66.05,66.05,65.68,65.72,27170.0,64.9479,64.9479,64.5841,64.6234,27170.0
2024-03-21 13:30:00,65.71,65.83,65.61,65.79,33642.0,64.6136,64.7316,64.5153,64.6923,33642.0
2024-03-21 14:00:00,65.79,65.84,65.68,65.83,40419.0,64.6923,64.7414,64.5841,64.7316,40419.0
2024-03-21 14:30:00,65.81,65.82,65.69,65.7,32965.0,64.7119,64.7218,64.5939,64.6038,32965.0
2024-03-21 15:00:00,65.7,65.74,65.64,65.72,43364.0,64.6038,64.6431,64.5448,64.6234,43364.0
2024-03-21 15:30:00,65.72,65.76,65.51,65.52,147997.0,64.6234,64.6628,64.4169,64.4268,147997.0
2024-03-22 09:30:00,65.8,66.26,65.42,66.08,62406.0,64.7021,65.1544,64.3284,64.9774,62406.0
2024-03-22 10:00:00,66.08,66.22,66.0,66.11,45667.0,64.9774,65.1151,64.8988,65.0069,45667.0
2024-03-22 10:30:00,66.11,66.13,65.84,65.84,41308.0,65.0069,65.0266,64.7414,64.7414,41308.0
2024-03-22 11:00:00,65.85,66.16,65.83,66.16,33887.0,64.7513,65.0561,64.7316,65.0561,33887.0
2024-03-22 11:30:00,66.16,66.25,66.05,66.06,55165.0,65.0561,65.1446,64.9479,64.9578,55165.0
2024-03-22 12:00:00,66.08,66.08,65.91,66.01,39846.0,64.9774,64.9774,64.8103,64.9086,39846.0
2024-03-22 12:30:00,66.04,66.11,65.94,65.96,36756.0,64.9381,65.0069,64.8398,64.8594,36756.0
2024-03-22 13:00:00,65.96,66.01,65.75,65.98,35813.0,64.8594,64.9086,64.6529,64.8791,35813.0
2024-03-22 13:30:00,65.99,66.1,65.96,66.03,50799.0,64.8889,64.9971,64.8594,64.9283,50799.0
2024-03-22 14:00:00,66.05,66.23,66.03,66.2,66615.0,64.9479,65.1249,64.9283,65.0954,66615.0
2024-03-22 14:30:00,66.2,66.21,65.97,66.08,74299.0,65.0954,65.1052,64.8693,64.9774,74299.0
2024-03-22 15:00:00,66.06,66.1,65.85,65.95,62068.0,64.9578,64.9971,64.7513,64.8496,62068.0
2024-03-22 15:30:00,65.95,66.3,65.93,66.23,234816.0,64.8496,65.1937,64.8299,65.1249,234816.0
2024-03-25 09:30:00,66.23,66.69,66.01,66.62,52446.0,65.1249,65.5772,64.9086,65.5084,52446.0
2024-03-25 10:00:00,66.58,66.61,66.36,66.4,33363.0,65.4691,65.4986,65.2527,65.2921,33363.0
2024-03-25 10:30:00,66.41,66.46,66.35,66.43,38833.0,65.3019,65.3511,65.2429,65.3216,38833.0
2024-03-25 11:00:00,66.43,66.7,66.4,66.69,53971.0,65.3216,65.5871,65.2921,65.5772,53971.0
2024-03-25 11:30:00,66.69,66.7,66.31,66.54,66953.0,65.5772,65.5871,65.2036,65.4297,66953.0
2024-03-25 12:00:00,66.53,66.61,66.49,66.51,33835.0,65.4199,65.4986,65.3806,65.4002,33835.0
2024-03-25 12:30:00,66.52,66.59,66.46,66.58,29142.0,65.4101,65.4789,65.3511,65.4691,29142.0
2024-03-25 13:00:00,66.59,66.62,66.35,66.43,51015.0,65.4789,65.5084,65.2429,65.3216,51015.0
2024-03-25 13:30:00,66.42,66.5,66.41,66.42,24523.0,65.3117,65.3904,65.3019,65.3117,24523.0
2024-03-25 14:00:00,66.42,66.49,66.36,66.43,26819.0,65.3117,65.3806,65.2527,65.3216,26819.0
2024-03-25 14:30:00,66.42,66.48,66.37,66.41,31168.0,65.3117,65.3707,65.2626,65.3019,31168.0
2024-03-25 15:00:00,66.41,66.41,66.27,66.36,34374.0,65.3019,65.3019,65.1642,65.2527,34374.0
2024-03-25 15:30:00,66.36,66.55,66.33,66.52,175624.0,65.2527,65.4396,65.2232,65.4101,175624.0
2024-03-26 09:30:00,66.62,66.73,66.19,66.5,95778.0,65.5084,65.6166,65.0856,65.3904,95778.0
2024-03-26 10:00:00,66.53,66.58,66.32,66.42,60190.0,65.4199,65.4691,65.2134,65.3117,60190.0
2024-03-26 10:30:00,66.42,66.64,66.35,66.58,55148.0,65.3117,65.5281,65.2429,65.4691,55148.0
2024-03-26 11:00:00,66.57,66.69,66.48,66.66,138662.0,65.4592,65.5772,65.3707,65.5477,138662.0
2024-03-26 11:30:00,66.65,66.68,66.5,66.59,42472.0,65.5379,65.5674,65.3904,65.4789,42472.0
2024-03-26 12:00:00,66.58,66.67,66.52,66.54,47232.0,65.4691,65.5576,65.4101,65.4297,47232.0
2024-03-26 12:30:00,66.51,66.7,66.51,66.64,86445.0,65.4002,65.5871,65.4002,65.5281,86445.0
2024-03-26 13:00:00,66.63,66.67,66.33,66.42,70028.0,65.5182,65.5576,65.2232,65.3117,70028.0
2024-03-26 13:30:00,66.44,66.57,66.36,66.52,74255.0,65.3314,65.4592,65.2527,65.4101,74255.0
2024-03-26 14:00:00,66.52,66.63,66.44,66.55,61952.0,65.4101,65.5182,65.3314,65.4396,61952.0
2024-03-26 14:30:00,66.54,66.56,66.46,66.48,50265.0,65.4297,65.4494,65.3511,65.3707,50265.0
2024-03-26 15:00:00,66.48,66.48,66.25,66.37,59186.0,65.3707,65.3707,65.1446,65.2626,59186.0
2024-03-26 15:30:00,66.36,66.47,66.28,66.46,207680.0,65.2527,65.3609,65.1741,65.3511,207680.0
2024-03-27 09:30:00,66.8,67.38,66.68,67.19,133148.0,65.6854,66.2557,65.5674,66.0689,133148.0
2024-03-27 10:00:00,67.18,67.39,67.03,67.23,81188.0,66.0591,66.2656,65.9116,66.1082,81188.0
2024-03-27 10:30:00,67.26,67.39,67.12,67.24,72589.0,66.1377,66.2656,66.0001,66.1181,72589.0
2024-03-27 11:00:00,67.24,67.34,67.1,67.14,63105.0,66.1181,66.2164,65.9804,66.0197,63105.0
2024-03-27 11:30:00,67.13,67.17,66.8,66.81,40252.0,66.0099,66.0492,65.6854,65.6952,40252.0
2024-03-27 12:00:00,66.83,66.95,66.83,66.92,31399.0,65.7149,65.8329,65.7149,65.8034,31399.0
2024-03-27 12:30:00,66.92,66.99,66.78,66.78,30367.0,65.8034,65.8722,65.6657,65.6657,30367.0
2024-03-27 13:00:00,66.78,66.8,66.59,66.8,39957.0,65.6657,65.6854,65.4789,65.6854,39957.0
2024-03-27 13:30:00,66.78,66.87,66.76,66.76,28175.0,65.6657,65.7542,65.6461,65.6461,28175.0
2024-03-27 14:00:00,66.78,66.9,66.77,66.89,29063.0,65.6657,65.7837,65.6559,65.7739,29063.0
2024-03-27 14:30:00,66.89,66.97,66.85,66.9,38255.0,65.7739,65.8526,65.7346,65.7837,38255.0
2024-03-27 15:00:00,66.93,67.02,66.83,66.98,48017.0,65.8132,65.9017,65.7149,65.8624,48017.0
2024-03-27 15:30:00,66.99,67.16,66.89,67.14,179551.0,65.8722,66.0394,65.7739,66.0197,179551.0
2024-03-28 09:30:00,67.23,67.4,67.06,67.25,129377.0,66.1082,66.2754,65.9411,66.1279,129377.0
2024-03-28 10:00:00,67.27,67.66,67.25,67.59,73256.0,66.1476,66.5311,66.1279,66.4622,73256.0
2024-03-28 10:30:00,67.62,67.75,67.58,67.67,37910.0,66.4917,66.6196,66.4524,66.5409,37910.0
2024-03-28 11:00:00,67.7,67.83,67.6,67.76,47687.0,66.5704,66.6982,66.4721,66.6294,47687.0
2024-03-28 11:30:00,67.76,67.8,67.64,67.77,32919.0,66.6294,66.6687,66.5114,66.6392,32919.0
2024-03-28 12:00:00,67.78,67.84,67.73,67.75,34053.0,66.6491,66.708,66.5999,66.6196,34053.0
2024-03-28 12:30:00,67.74,67.8,67.68,67.75,22063.0,66.6097,66.6687,66.5507,66.6196,22063.0
2024-03-28 13:00:00,67.76,67.85,67.74,67.78,50953.0,66.6294,66.7179,66.6097,66.6491,50953.0
2024-03-28 13:30:00,67.77,67.78,67.57,67.6,28868.0,66.6392,66.6491,66.4426,66.4721,28868.0
2024-03-28 14:00:00,67.59,67.7,67.54,67.66,47311.0,66.4622,66.5704,66.4131,66.5311,47311.0
2024-03-28 14:30:00,67.66,67.67,67.51,67.61,44788.0,66.5311,66.5409,66.3836,66.4819,44788.0
2024-03-28 15:00:00,67.6,67.61,67.45,67.6,56237.0,66.4721,66.4819,66.3246,66.4721,56237.0
2024-03-28 15:30:00,67.6,67.71,67.29,67.33,210044.0,66.4721,66.5802,66.1672,66.2066,210044.0
2024-04-01 09:30:00,67.64,67.64,67.2,67.27,79673.0,66.5114,66.5114,66.0787,66.1476,79673.0
2024-04-01 10:00:00,67.28,67.33,66.97,67.14,54811.0,66.1574,66.2066,65.8526,66.0197,54811.0
2024-04-01 10:30:00,67.09,67.27,67.03,67.2,30428.0,65.9706,66.1476,65.9116,66.0787,30428.0
2024-04-01 11:00:00,67.22,67.43,67.22,67.41,59930.0,66.0984,66.3049,66.0984,66.2852,59930.0
2024-04-01 11:30:00,67.4,67.47,67.24,67.27,56830.0,66.2754,66.3442,66.1181,66.1476,56830.0
2024-04-01 12:00:00,67.23,67.37,67.23,67.37,30495.0,66.1082,66.2459,66.1082,66.2459,30495.0
2024-04-01 12:30:00,67.37,67.51,67.37,67.42,55140.0,66.2459,66.3836,66.2459,66.2951,55140.0
2024-04-01 13:00:00,67.42,67.45,67.35,67.44,30255.0,66.2951,66.3246,66.2262,66.3147,30255.0
2024-04-01 13:30:00,67.42,67.51,67.37,67.44,16234.0,66.2951,66.3836,66.2459,66.3147,16234.0
2024-04-01 14:00:00,67.44,67.44,67.35,67.43,18464.0,66.3147,66.3147,66.2262,66.3049,18464.0
2024-04-01 14:30:00,67.43,67.47,67.38,67.4,16493.0,66.3049,66.3442,66.2557,66.2754,16493.0
2024-04-01 15:00:00,67.39,67.5,67.37,67.5,35355.0,66.2656,66.3737,66.2459,66.3737,35355.0
2024-04-01 15:30:00,67.5,67.97,67.44,67.84,229976.0,66.3737,66.8359,66.3147,66.708,229976.0
2024-04-02 09:30:00,67.36,67.43,66.59,66.62,68135.0,66.2361,66.3049,65.4789,65.5084,68135.0
2024-04-02 10:00:00,66.53,66.89,66.4,66.81,73891.0,65.4199,65.7739,65.2921,65.6952,73891.0
2024-04-02 10:30:00,66.81,67.04,66.8,66.97,51103.0,65.6952,65.9214,65.6854,65.8526,51103.0
2024-04-02 11:00:00,66.97,67.16,66.94,67.09,34142.0,65.8526,66.0394,65.8231,65.9706,34142.0
2024-04-02 11:30:00,67.1,67.27,67.06,67.27,42947.0,65.9804,66.1476,65.9411,66.1476,42947.0
2024-04-02 12:00:00,67.27,67.32,67.19,67.32,25590.0,66.1476,66.1967,66.0689,66.1967,25590.0
2024-04-02 12:30:00,67.33,67.46,67.24,67.45,34136.0,66.2066,66.3344,66.1181,66.3246,34136.0
2024-04-02 13:00:00,67.44,67.47,67.19,67.27,62987.0,66.3147,66.3442,66.0689,66.1476,62987.0
2024-04-02 13:30:00,67.27,67.3,67.13,67.3,28249.0,66.1476,66.1771,66.0099,66.1771,28249.0
2024-04-02 14:00:00,67.29,67.38,67.19,67.36,32818.0,66.1672,66.2557,66.0689,66.2361,32818.0
2024-04-02 14:30:00,67.36,67.51,67.34,67.51,36756.0,66.2361,66.3836,66.2164,66.3836,36756.0
2024-04-02 15:00:00,67.51,67.51,67.28,67.3,39283.0,66.3836,66.3836,66.1574,66.1771,39283.0
2024-04-02 15:30:00,67.28,67.45,67.24,67.43,118568.0,66.1574,66.3246,66.1181,66.3049,118568.0
2024-04-03 09:30:00,67.09,67.54,66.92,67.18,67132.0,65.9706,66.4131,65.8034,66.0591,67132.0
2024-04-03 10:00:00,67.22,67.39,67.15,67.39,37638.0,66.0984,66.2656,66.0296,66.2656,37638.0
2024-04-03 10:30:00,67.39,67.43,66.95,67.09,82021.0,66.2656,66.3049,65.8329,65.9706,82021.0
2024-04-03 11:00:00,67.09,67.27,67.07,67.23,27269.0,65.9706,66.1476,65.9509,66.1082,27269.0
2024-04-03 11:30:00,67.2,67.23,67.03,67.04,26349.0,66.0787,66.1082,65.9116,65.9214,26349.0
2024-04-03 12:00:00,67.03,67.18,66.99,67.17,27333.0,65.9116,66.0591,65.8722,66.0492,27333.0
2024-04-03 12:30:00,67.18,67.18,66.99,67.06,25495.0,66.0591,66.0591,65.8722,65.9411,25495.0
2024-04-03 13:00:00,67.08,67.08,66.9,66.92,25657.0,65.9607,65.9607,65.7837,65.8034,25657.0
2024-04-03 13:30:00,66.92,67.03,66.88,67.0,30757.0,65.8034,65.9116,65.7641,65.8821,30757.0
2024-04-03 14:00:00,67.01,67.01,66.85,66.95,32508.0,65.8919,65.8919,65.7346,65.8329,32508.0
2024-04-03 14:30:00,66.95,66.95,66.76,66.77,39680.0,65.8329,65.8329,65.6461,65.6559,39680.0
2024-04-03 15:00:00,66.77,66.82,66.59,66.67,57147.0,65.6559,65.7051,65.4789,65.5576,57147.0
2024-04-03 15:30:00,66.66,66.88,66.65,66.72,218479.0,65.5477,65.7641,65.5379,65.6067,218479.0
2024-04-04 09:30:00,66.2,67.01,65.88,66.55,145957.0,65.0954,65.8919,64.7808,65.4396,145957.0
2024-04-04 10:00:00,66.56,67.0,66.56,66.93,109014.0,65.4494,65.8821,65.4494,65.8132,109014.0
2024-04-04 10:30:00,66.94,67.03,66.72,66.74,63011.0,65.8231,65.9116,65.6067,65.6264,63011.0
2024-04-04 11:00:00,66.72,66.8,66.42,66.59,56392.0,65.6067,65.6854,65.3117,65.4789,56392.0
2024-04-04 11:30:00,66.58,66.75,66.53,66.72,56280.0,65.4691,65.6362,65.4199,65.6067,56280.0
2024-04-04 12:00:00,66.72,66.83,66.68,66.75,42947.0,65.6067,65.7149,65.5674,65.6362,42947.0
2024-04-04 12:30:00,66.74,66.79,66.68,66.76,32247.0,65.6264,65.6756,65.5674,65.6461,32247.0
2024-04-04 13:00:00,66.76,66.9,66.73,66.89,33396.0,65.6461,65.7837,65.6166,65.7739,33396.0
2024-04-04 13:30:00,66.88,66.88,66.71,66.72,46248.0,65.7641,65.7641,65.5969,65.6067,46248.0
2024-04-04 14:00:00,66.71,66.77,66.3,66.3,54537.0,65.5969,65.6559,65.1937,65.1937,54537.0
2024-04-04 14:30:00,66.28,66.42,66.19,66.24,134898.0,65.1741,65.3117,65.0856,65.1347,134898.0
2024-04-04 15:00:00,66.21,66.32,66.0,66.06,241667.0,65.1052,65.2134,64.8988,64.9578,241667.0
2024-04-04 15:30:00,66.05,66.24,65.73,65.99,519859.0,64.9479,65.1347,64.6333,64.8889,519859.0
2024-04-05 09:30:00,65.93,66.24,65.87,66.19,84791.0,64.8299,65.1347,64.7709,65.0856,84791.0
2024-04-05 10:00:00,66.22,66.26,66.02,66.14,41568.0,65.1151,65.1544,64.9184,65.0364,41568.0
2024-04-05 10:30:00,66.12,66.45,66.09,66.45,59590.0,65.0167,65.3412,64.9872,65.3412,59590.0
2024-04-05 11:00:00,66.44,66.57,66.32,66.57,51496.0,65.3314,65.4592,65.2134,65.4592,51496.0
2024-04-05 11:30:00,66.55,66.65,66.43,66.64,29122.0,65.4396,65.5379,65.3216,65.5281,29122.0
2024-04-05 12:00:00,66.63,66.78,66.57,66.59,32745.0,65.5182,65.6657,65.4592,65.4789,32745.0
2024-04-05 12:30:00,66.57,66.58,66.38,66.42,30069.0,65.4592,65.4691,65.2724,65.3117,30069.0
2024-04-05 13:00:00,66.41,66.42,66.27,66.33,35012.0,65.3019,65.3117,65.1642,65.2232,35012.0
2024-04-05 13:30:00,66.33,66.42,66.21,66.25,36369.0,65.2232,65.3117,65.1052,65.1446,36369.0
2024-04-05 14:00:00,66.25,66.43,66.13,66.29,41666.0,65.1446,65.3216,65.0266,65.1839,41666.0
2024-04-05 14:30:00,66.31,66.39,66.21,66.31,34938.0,65.2036,65.2822,65.1052,65.2036,34938.0
2024-04-05 15:00:00,66.31,66.39,66.3,66.36,41074.0,65.2036,65.2822,65.1937,65.2527,41074.0
2024-04-05 15:30:00,66.35,66.52,66.29,66.48,166136.0,65.2429,65.4101,65.1839,65.3707,166136.0
2024-04-08 09:30:00,66.69,67.09,66.53,66.92,63912.0,65.5772,65.9706,65.4199,65.8034,63912.0
2024-04-08 10:00:00,66.92,66.95,66.59,66.88,81187.0,65.8034,65.8329,65.4789,65.7641,81187.0
2024-04-08 10:30:00,66.88,66.88,66.73,66.77,60339.0,65.7641,65.7641,65.6166,65.6559,60339.0
2024-04-08 11:00:00,66.78,66.85,66.54,66.76,48736.0,65.6657,65.7346,65.4297,65.6461,48736.0
2024-04-08 11:30:00,66.77,66.84,66.71,66.78,43352.0,65.6559,65.7247,65.5969,65.6657,43352.0
2024-04-08 12:00:00,66.75,66.79,66.61,66.79,32534.0,65.6362,65.6756,65.4986,65.6756,32534.0
2024-04-08 12:30:00,66.8,66.86,66.71,66.86,28778.0,65.6854,65.7444,65.5969,65.7444,28778.0
2024-04-08 13:00:00,66.87,66.88,66.75,66.83,41695.0,65.7542,65.7641,65.6362,65.7149,41695.0
2024-04-08 13:30:00,66.84,66.84,66.69,66.78,34509.0,65.7247,65.7247,65.5772,65.6657,34509.0
2024-04-08 14:00:00,66.78,66.82,66.67,66.67,25014.0,65.6657,65.7051,65.5576,65.5576,25014.0
2024-04-08 14:30:00,66.67,66.71,66.46,66.5,35497.0,65.5576,65.5969,65.3511,65.3904,35497.0
2024-04-08 15:00:00,66.52,66.59,66.46,66.48,57509.0,65.4101,65.4789,65.3511,65.3707,57509.0
2024-04-08 15:30:00,66.47,66.65,66.46,66.63,204146.0,65.3609,65.5379,65.3511,65.5182,204146.0
2024-04-09 09:30:00,66.95,67.39,66.79,66.97,45096.0,65.8329,66.2656,65.6756,65.8526,45096.0
2024-04-09 10:00:00,66.98,67.01,66.72,66.85,48096.0,65.8624,65.8919,65.6067,65.7346,48096.0
2024-04-09 10:30:00,66.83,67.08,66.67,67.08,47656.0,65.7149,65.9607,65.5576,65.9607,47656.0
2024-04-09 11:00:00,67.08,67.41,66.98,67.37,45333.0,65.9607,66.2852,65.8624,66.2459,45333.0
2024-04-09 11:30:00,67.36,67.63,67.3,67.52,69426.0,66.2361,66.5016,66.1771,66.3934,69426.0
2024-04-09 12:00:00,67.53,67.56,67.34,67.34,47483.0,66.4032,66.4327,66.2164,66.2164,47483.0
2024-04-09 12:30:00,67.35,67.38,67.11,67.13,30169.0,66.2262,66.2557,65.9902,66.0099,30169.0
2024-04-09 13:00:00,67.13,67.27,67.12,67.2,32690.0,66.0099,66.1476,66.0001,66.0787,32690.0
2024-04-09 13:30:00,67.22,67.26,67.14,67.21,27364.0,66.0984,66.1377,66.0197,66.0886,27364.0
2024-04-09 14:00:00,67.2,67.37,67.07,67.22,48125.0,66.0787,66.2459,65.9509,66.0984,48125.0
2024-04-09 14:30:00,67.21,67.29,67.19,67.27,49181.0,66.0886,66.1672,66.0689,66.1476,49181.0
2024-04-09 15:00:00,67.27,67.34,67.04,67.33,73417.0,66.1476,66.2164,65.9214,66.2066,73417.0
2024-04-09 15:30:00,67.33,67.43,67.1,67.36,257479.0,66.2066,66.3049,65.9804,66.2361,257479.0
2024-04-10 09:30:00,65.7,66.34,65.69,66.08,154648.0,64.6038,65.2331,64.5939,64.9774,154648.0
2024-04-10 10:00:00,66.11,66.44,66.05,66.36,62902.0,65.0069,65.3314,64.9479,65.2527,62902.0
2024-04-10 10:30:00,66.31,66.51,66.16,66.23,70358.0,65.2036,65.4002,65.0561,65.1249,70358.0
2024-04-10 11:00:00,66.24,66.37,66.14,66.37,45406.0,65.1347,65.2626,65.0364,65.2626,45406.0
2024-04-10 11:30:00,66.37,66.37,66.21,66.25,51845.0,65.2626,65.2626,65.1052,65.1446,51845.0
2024-04-10 12:00:00,66.23,66.24,66.08,66.19,29969.0,65.1249,65.1347,64.9774,65.0856,29969.0
2024-04-10 12:30:00,66.17,66.36,66.14,66.33,70539.0,65.0659,65.2527,65.0364,65.2232,70539.0
2024-04-10 13:00:00,66.33,66.65,66.14,66.53,84102.0,65.2232,65.5379,65.0364,65.4199,84102.0
2024-04-10 13:30:00,66.53,66.58,66.19,66.28,49852.0,65.4199,65.4691,65.0856,65.1741,49852.0
2024-04-10 14:00:00,66.29,66.39,66.09,66.12,38358.0,65.1839,65.2822,64.9872,65.0167,38358.0
2024-04-10 14:30:00,66.13,66.36,66.12,66.2,51180.0,65.0266,65.2527,65.0167,65.0954,51180.0
2024-04-10 15:00:00,66.21,66.6,66.21,66.52,82269.0,65.1052,65.4887,65.1052,65.4101,82269.0
2024-04-10 15:30:00,66.52,66.81,66.39,66.78,249272.0,65.4101,65.6952,65.2822,65.6657,249272.0
2024-04-11 09:30:00,66.76,66.76,66.28,66.61,72137.0,65.6461,65.6461,65.1741,65.4986,72137.0
2024-04-11 10:00:00,66.61,66.61,66.27,66.27,25941.0,65.4986,65.4986,65.1642,65.1642,25941.0
2024-04-11 10:30:00,66.3,66.49,66.22,66.28,29430.0,65.1937,65.3806,65.1151,65.1741,29430.0
2024-04-11 11:00:00,66.29,66.39,66.25,66.33,19749.0,65.1839,65.2822,65.1446,65.2232,19749.0
2024-04-11 11:30:00,66.35,66.49,66.31,66.49,29177.0,65.2429,65.3806,65.2036,65.3806,29177.0
2024-04-11 12:00:00,66.47,66.51,66.42,66.46,16361.0,65.3609,65.4002,65.3117,65.3511,16361.0
2024-04-11 12:30:00,66.42,66.54,66.4,66.46,18437.0,65.3117,65.4297,65.2921,65.3511,18437.0
2024-04-11 13:00:00,66.48,66.68,66.46,66.61,47123.0,65.3707,65.5674,65.3511,65.4986,47123.0
2024-04-11 13:30:00,66.61,66.63,66.45,66.49,24745.0,65.4986,65.5182,65.3412,65.3806,24745.0
2024-04-11 14:00:00,66.47,66.56,66.29,66.37,55593.0,65.3609,65.4494,65.1839,65.2626,55593.0
2024-04-11 14:30:00,66.36,66.56,66.33,66.44,52025.0,65.2527,65.4494,65.2232,65.3314,52025.0
2024-04-11 15:00:00,66.45,66.78,66.45,66.58,59007.0,65.3412,65.6657,65.3412,65.4691,59007.0
2024-04-11 15:30:00,66.58,66.58,66.31,66.35,229254.0,65.4691,65.4691,65.2036,65.2429,229254.0
2024-04-12 09:30:00,65.69,66.18,65.22,65.95,79990.0,64.5939,65.0757,64.1318,64.8496,79990.0
2024-04-12 10:00:00,65.92,66.0,65.72,65.8,83744.0,64.8201,64.8988,64.6234,64.7021,83744.0
2024-04-12 10:30:00,65.83,65.89,65.61,65.68,54789.0,64.7316,64.7906,64.5153,64.5841,54789.0
2024-04-12 11:00:00,65.66,65.85,65.65,65.66,58140.0,64.5644,64.7513,64.5546,64.5644,58140.0
2024-04-12 11:30:00,65.64,65.67,65.41,65.59,90916.0,64.5448,64.5743,64.3186,64.4956,90916.0
2024-04-12 12:00:00,65.57,65.62,65.47,65.49,46954.0,64.4759,64.5251,64.3776,64.3973,46954.0
2024-04-12 12:30:00,65.48,65.5,65.31,65.37,56021.0,64.3874,64.4071,64.2203,64.2793,56021.0
2024-04-12 13:00:00,65.35,65.58,65.33,65.37,100947.0,64.2596,64.4858,64.2399,64.2793,100947.0
2024-04-12 13:30:00,65.37,65.71,65.24,65.57,66721.0,64.2793,64.6136,64.1514,64.4759,66721.0
2024-04-12 14:00:00,65.56,65.72,65.48,65.62,70367.0,64.4661,64.6234,64.3874,64.5251,70367.0
2024-04-12 14:30:00,65.62,65.62,65.27,65.31,84262.0,64.5251,64.5251,64.1809,64.2203,84262.0
2024-04-12 15:00:00,65.31,65.43,65.19,65.38,104206.0,64.2203,64.3383,64.1023,64.2891,104206.0
2024-04-12 15:30:00,65.39,65.62,65.22,65.52,282836.0,64.2989,64.5251,64.1318,64.4268,282836.0
2024-04-15 09:30:00,66.14,66.44,65.83,66.12,60972.0,65.0364,65.3314,64.7316,65.0167,60972.0
2024-04-15 10:00:00,66.16,66.16,65.74,65.94,74994.0,65.0561,65.0561,64.6431,64.8398,74994.0
2024-04-15 10:30:00,65.94,66.02,65.75,65.84,62277.0,64.8398,64.9184,64.6529,64.7414,62277.0
2024-04-15 11:00:00,65.86,65.9,65.64,65.78,80427.0,64.7611,64.8004,64.5448,64.6824,80427.0
2024-04-15 11:30:00,65.78,66.06,65.64,65.73,89834.0,64.6824,64.9578,64.5448,64.6333,89834.0
2024-04-15 12:00:00,65.72,65.72,65.35,65.35,58892.0,64.6234,64.6234,64.2596,64.2596,58892.0
2024-04-15 12:30:00,65.33,65.35,65.24,65.27,44687.0,64.2399,64.2596,64.1514,64.1809,44687.0
2024-04-15 13:00:00,65.25,65.38,64.92,64.92,69470.0,64.1613,64.2891,63.8368,63.8368,69470.0
2024-04-15 13:30:00,64.92,65.07,64.83,64.95,70434.0,63.8368,63.9843,63.7483,63.8663,70434.0
2024-04-15 14:00:00,64.91,64.92,64.58,64.63,61409.0,63.8269,63.8368,63.5024,63.5516,61409.0
2024-04-15 14:30:00,64.63,64.81,64.43,64.55,87048.0,63.5516,63.7286,63.3549,63.4729,87048.0
2024-04-15 15:00:00,64.55,64.61,64.36,64.54,93594.0,63.4729,63.5319,63.2861,63.4631,93594.0
2024-04-15 15:30:00,64.54,64.69,64.49,64.6,266307.0,63.4631,63.6106,63.4139,63.5221,266307.0
2024-04-16 09:30:00,64.5,64.5,63.56,63.67,106272.0,63.4238,63.4238,62.4995,62.6076,106272.0
2024-04-16 10:00:00,63.67,64.24,63.57,64.05,69545.0,62.6076,63.1681,62.5093,62.9813,69545.0
2024-04-16 10:30:00,64.07,64.1,63.8,63.99,63643.0,63.001,63.0305,62.7355,62.9223,63643.0
2024-04-16 11:00:00,63.99,64.25,63.92,64.23,50179.0,62.9223,63.178,62.8535,63.1583,50179.0
2024-04-16 11:30:00,64.24,64.54,64.21,64.43,68452.0,63.1681,63.4631,63.1386,63.3549,68452.0
2024-04-16 12:00:00,64.42,64.51,64.3,64.4,56180.0,63.3451,63.4336,63.2271,63.3254,56180.0
2024-04-16 12:30:00,64.4,64.42,64.21,64.29,46818.0,63.3254,63.3451,63.1386,63.2173,46818.0
2024-04-16 13:00:00,64.29,64.5,64.15,64.36,48267.0,63.2173,63.4238,63.0796,63.2861,48267.0
2024-04-16 13:30:00,64.37,64.42,64.1,64.27,64111.0,63.2959,63.3451,63.0305,63.1976,64111.0
2024-04-16 14:00:00,64.26,64.54,64.05,64.08,59680.0,63.1878,63.4631,62.9813,63.0108,59680.0
2024-04-16 14:30:00,64.09,64.33,64.07,64.28,106518.0,63.0206,63.2566,63.001,63.2075,106518.0
2024-04-16 15:00:00,64.29,64.31,64.15,64.25,152932.0,63.2173,63.2369,63.0796,63.178,152932.0
2024-04-16 15:30:00,64.25,64.25,63.67,63.76,425705.0,63.178,63.178,62.6076,62.6961,425705.0
2024-04-17 09:30:00,64.26,64.41,63.88,64.29,48775.0,63.1878,63.3353,62.8141,63.2173,48775.0
2024-04-17 10:00:00,64.3,64.35,64.15,64.23,48351.0,63.2271,63.2763,63.0796,63.1583,48351.0
2024-04-17 10:30:00,64.23,64.25,63.79,64.08,74475.0,63.1583,63.178,62.7256,63.0108,74475.0
2024-04-17 11:00:00,64.08,64.26,64.08,64.09,40335.0,63.0108,63.1878,63.0108,63.0206,40335.0
2024-04-17 11:30:00,64.08,64.18,63.89,64.11,49979.0,63.0108,63.1091,62.824,63.0403,49979.0
2024-04-17 12:00:00,64.1,64.1,63.86,64.06,38692.0,63.0305,63.0305,62.7945,62.9911,38692.0
2024-04-17 12:30:00,64.04,64.04,63.84,63.91,35225.0,62.9715,62.9715,62.7748,62.8436,35225.0
2024-04-17 13:00:00,63.9,64.23,63.88,64.23,38792.0,62.8338,63.1583,62.8141,63.1583,38792.0
2024-04-17 13:30:00,64.25,64.28,64.1,64.1,93612.0,63.178,63.2075,63.0305,63.0305,93612.0
2024-04-17 14:00:00,64.1,64.1,63.85,63.93,62513.0,63.0305,63.0305,62.7846,62.8633,62513.0
2024-04-17 14:30:00,63.94,64.29,63.9,64.06,46786.0,62.8731,63.2173,62.8338,62.9911,46786.0
2024-04-17 15:00:00,64.06,64.06,63.93,63.95,48929.0,62.9911,62.9911,62.8633,62.883,48929.0
2024-04-17 15:30:00,63.95,64.09,63.85,63.93,202648.0,62.883,63.0206,62.7846,62.8633,202648.0
2024-04-18 09:30:00,64.25,64.25,63.9,64.24,64089.0,63.178,63.178,62.8338,63.1681,64089.0
2024-04-18 10:00:00,64.33,64.55,64.07,64.49,46456.0,63.2566,63.4729,63.001,63.4139,46456.0
2024-04-18 10:30:00,64.46,64.6,64.3,64.53,56085.0,63.3844,63.5221,63.2271,63.4533,56085.0
2024-04-18 11:00:00,64.53,64.8,64.48,64.7,39621.0,63.4533,63.7188,63.4041,63.6204,39621.0
2024-04-18 11:30:00,64.71,64.72,64.55,64.63,29639.0,63.6303,63.6401,63.4729,63.5516,29639.0
2024-04-18 12:00:00,64.63,64.67,64.48,64.51,44665.0,63.5516,63.5909,63.4041,63.4336,44665.0
2024-04-18 12:30:00,64.52,64.52,64.27,64.27,30032.0,63.4434,63.4434,63.1976,63.1976,30032.0
2024-04-18 13:00:00,64.27,64.33,64.2,64.33,56515.0,63.1976,63.2566,63.1288,63.2566,56515.0
2024-04-18 13:30:00,64.32,64.35,64.24,64.34,38431.0,63.2468,63.2763,63.1681,63.2664,38431.0
2024-04-18 14:00:00,64.33,64.34,64.24,64.25,57882.0,63.2566,63.2664,63.1681,63.178,57882.0
2024-04-18 14:30:00,64.24,64.33,64.15,64.24,58386.0,63.1681,63.2566,63.0796,63.1681,58386.0
2024-04-18 15:00:00,64.26,64.4,64.25,64.34,66036.0,63.1878,63.3254,63.178,63.2664,66036.0
2024-04-18 15:30:00,64.35,64.5,64.33,64.35,226429.0,63.2763,63.4238,63.2566,63.2763,226429.0
2024-04-19 09:30:00,64.26,64.93,64.13,64.91,113682.0,63.1878,63.8466,63.06,63.8269,113682.0
2024-04-19 10:00:00,64.92,64.94,64.76,64.92,40478.0,63.8368,63.8564,63.6794,63.8368,40478.0
2024-04-19 10:30:00,64.93,64.93,64.62,64.77,63350.0,63.8466,63.8466,63.5418,63.6893,63350.0
2024-04-19 11:00:00,64.76,65.04,64.73,64.93,86816.0,63.6794,63.9548,63.6499,63.8466,86816.0
2024-04-19 11:30:00,64.94,64.97,64.89,64.94,43743.0,63.8564,63.8859,63.8073,63.8564,43743.0
2024-04-19 12:00:00,64.96,65.0,64.64,64.68,32865.0,63.8761,63.9154,63.5614,63.6008,32865.0
2024-04-19 12:30:00,64.67,64.88,64.63,64.85,36607.0,63.5909,63.7974,63.5516,63.7679,36607.0
2024-04-19 13:00:00,64.86,65.0,64.79,64.79,57905.0,63.7778,63.9154,63.7089,63.7089,57905.0
2024-04-19 13:30:00,64.8,65.01,64.79,64.92,30332.0,63.7188,63.9253,63.7089,63.8368,30332.0
2024-04-19 14:00:00,64.91,64.98,64.81,64.89,41794.0,63.8269,63.8958,63.7286,63.8073,41794.0
2024-04-19 14:30:00,64.89,64.95,64.79,64.93,35603.0,63.8073,63.8663,63.7089,63.8466,35603.0
2024-04-19 15:00:00,64.94,65.01,64.85,64.92,52169.0,63.8564,63.9253,63.7679,63.8368,52169.0
2024-04-19 15:30:00,64.92,65.02,64.83,64.95,186416.0,63.8368,63.9351,63.7483,63.8663,186416.0
2024-04-22 09:30:00,65.17,65.24,64.65,64.95,36464.0,64.0826,64.1514,63.5713,63.8663,36464.0
2024-04-22 10:00:00,65.0,65.07,64.82,65.01,51541.0,63.9154,63.9843,63.7384,63.9253,51541.0
2024-04-22 10:30:00,65.02,65.15,64.79,65.15,71305.0,63.9351,64.0629,63.7089,64.0629,71305.0
2024-04-22 11:00:00,65.11,65.22,64.87,64.89,63975.0,64.0236,64.1318,63.7876,63.8073,63975.0
2024-04-22 11:30:00,64.89,65.02,64.73,64.96,52639.0,63.8073,63.9351,63.6499,63.8761,52639.0
2024-04-22 12:00:00,64.97,65.17,64.95,65.02,46625.0,63.8859,64.0826,63.8663,63.9351,46625.0
2024-04-22 12:30:00,65.02,65.26,64.93,65.26,56379.0,63.9351,64.1711,63.8466,64.1711,56379.0
2024-04-22 13:00:00,65.29,65.49,65.26,65.48,57448.0,64.2006,64.3973,64.1711,64.3874,57448.0
2024-04-22 13:30:00,65.5,65.65,65.39,65.62,51768.0,64.4071,64.5546,64.2989,64.5251,51768.0
2024-04-22 14:00:00,65.63,65.89,65.62,65.86,60994.0,64.5349,64.7906,64.5251,64.7611,60994.0
2024-04-22 14:30:00,65.85,65.93,65.7,65.86,75422.0,64.7513,64.8299,64.6038,64.7611,75422.0
2024-04-22 15:00:00,65.86,65.92,65.63,65.68,62485.0,64.7611,64.8201,64.5349,64.5841,62485.0
2024-04-22 15:30:00,65.65,65.71,65.36,65.45,273925.0,64.5546,64.6136,64.2694,64.3579,273925.0
2024-04-23 09:30:00,65.2,65.39,64.78,65.31,75188.0,64.1121,64.2989,63.6991,64.2203,75188.0
2024-04-23 10:00:00,65.29,65.64,65.27,65.62,51248.0,64.2006,64.5448,64.1809,64.5251,51248.0
2024-04-23 10:30:00,65.63,65.73,65.54,65.72,48021.0,64.5349,64.6333,64.4464,64.6234,48021.0
2024-04-23 11:00:00,65.71,65.79,65.53,65.73,43806.0,64.6136,64.6923,64.4366,64.6333,43806.0
2024-04-23 11:30:00,65.72,65.78,65.64,65.74,50525.0,64.6234,64.6824,64.5448,64.6431,50525.0
2024-04-23 12:00:00,65.75,65.77,65.62,65.69,35822.0,64.6529,64.6726,64.5251,64.5939,35822.0
2024-04-23 12:30:00,65.71,65.84,65.6,65.62,32398.0,64.6136,64.7414,64.5054,64.5251,32398.0
2024-04-23 13:00:00,65.64,65.76,65.55,65.76,30654.0,64.5448,64.6628,64.4563,64.6628,30654.0
2024-04-23 13:30:00,65.76,65.9,65.76,65.88,32439.0,64.6628,64.8004,64.6628,64.7808,32439.0
2024-04-23 14:00:00,65.9,65.95,65.85,65.87,32852.0,64.8004,64.8496,64.7513,64.7709,32852.0
2024-04-23 14:30:00,65.86,65.94,65.77,65.8,36156.0,64.7611,64.8398,64.6726,64.7021,36156.0
2024-04-23 15:00:00,65.8,65.85,65.6,65.66,57166.0,64.7021,64.7513,64.5054,64.5644,57166.0
2024-04-23 15:30:00,65.66,65.77,65.47,65.48,205483.0,64.5644,64.6726,64.3776,64.3874,205483.0
2024-04-24 09:30:00,65.26,65.59,65.17,65.25,67495.0,64.1711,64.4956,64.0826,64.1613,67495.0
2024-04-24 10:00:00,65.26,65.37,65.03,65.23,84400.0,64.1711,64.2793,63.9449,64.1416,84400.0
2024-04-24 10:30:00,65.23,65.27,64.85,64.88,95310.0,64.1416,64.1809,63.7679,63.7974,95310.0
2024-04-24 11:00:00,64.89,65.01,64.84,64.98,44938.0,63.8073,63.9253,63.7581,63.8958,44938.0
2024-04-24 11:30:00,64.98,65.07,64.8,64.88,60883.0,63.8958,63.9843,63.7188,63.7974,60883.0
2024-04-24 12:00:00,64.88,64.9,64.69,64.76,69889.0,63.7974,63.8171,63.6106,63.6794,69889.0
2024-04-24 12:30:00,64.75,64.75,64.56,64.69,46489.0,63.6696,63.6696,63.4828,63.6106,46489.0
2024-04-24 13:00:00,64.69,64.82,64.55,64.68,41498.0,63.6106,63.7384,63.4729,63.6008,41498.0
2024-04-24 13:30:00,64.7,64.95,64.69,64.87,45222.0,63.6204,63.8663,63.6106,63.7876,45222.0
2024-04-24 14:00:00,64.86,64.92,64.72,64.88,59342.0,63.7778,63.8368,63.6401,63.7974,59342.0
2024-04-24 14:30:00,64.87,65.04,64.78,64.97,43423.0,63.7876,63.9548,63.6991,63.8859,43423.0
2024-04-24 15:00:00,64.97,65.2,64.94,65.19,68255.0,63.8859,64.1121,63.8564,64.1023,68255.0
2024-04-24 15:30:00,65.19,65.3,65.07,65.19,238894.0,64.1023,64.2104,63.9843,64.1023,238894.0
2024-04-25 09:30:00,65.71,65.81,64.47,64.97,151099.0,64.6136,64.7119,63.3943,63.8859,151099.0
2024-04-25 10:00:00,64.94,64.97,64.51,64.86,103138.0,63.8564,63.8859,63.4336,63.7778,103138.0
2024-04-25 10:30:00,64.84,64.92,64.64,64.73,101351.0,63.7581,63.8368,63.5614,63.6499,101351.0
2024-04-25 11:00:00,64.73,65.05,64.72,65.05,67374.0,63.6499,63.9646,63.6401,63.9646,67374.0
2024-04-25 11:30:00,65.07,65.15,64.86,65.15,78333.0,63.9843,64.0629,63.7778,64.0629,78333.0
2024-04-25 12:00:00,65.14,65.23,64.99,65.15,57716.0,64.0531,64.1416,63.9056,64.0629,57716.0
2024-04-25 12:30:00,65.15,65.23,65.09,65.19,57233.0,64.0629,64.1416,64.0039,64.1023,57233.0
2024-04-25 13:00:00,65.17,65.27,65.08,65.17,53342.0,64.0826,64.1809,63.9941,64.0826,53342.0
2024-04-25 13:30:00,65.15,65.38,65.14,65.29,55611.0,64.0629,64.2891,64.0531,64.2006,55611.0
2024-04-25 14:00:00,65.3,65.51,65.24,65.24,81091.0,64.2104,64.4169,64.1514,64.1514,81091.0
2024-04-25 14:30:00,65.24,65.43,65.21,65.38,82714.0,64.1514,64.3383,64.1219,64.2891,82714.0
2024-04-25 15:00:00,65.37,65.58,65.37,65.48,135619.0,64.2793,64.4858,64.2793,64.3874,135619.0
2024-04-25 15:30:00,65.48,65.62,65.2,65.47,386415.0,64.3874,64.5251,64.1121,64.3776,386415.0
2024-04-26 09:30:00,66.5,69.77,66.38,69.17,293799.0,65.3904,68.6058,65.2724,68.0159,293799.0
2024-04-26 10:00:00,69.08,69.68,69.0,69.3,198814.0,67.9274,68.5173,67.8487,68.1437,198814.0
2024-04-26 10:30:00,69.34,69.49,68.84,69.02,142847.0,68.183,68.3305,67.6914,67.8684,142847.0
2024-04-26 11:00:00,69.0,69.15,68.25,68.79,179171.0,67.8487,67.9962,67.1112,67.6422,179171.0
2024-04-26 11:30:00,68.76,70.11,68.49,69.92,326173.0,67.6127,68.9402,67.3472,68.7533,326173.0
2024-04-26 12:00:00,69.92,70.24,69.69,70.06,120721.0,68.7533,69.068,68.5272,68.891,120721.0
2024-04-26 12:30:00,70.05,70.67,70.05,70.49,186972.0,68.8812,69.4908,68.8812,69.3138,186972.0
2024-04-26 13:00:00,70.5,70.62,70.24,70.37,133443.0,69.3237,69.4417,69.068,69.1958,133443.0
2024-04-26 13:30:00,70.35,70.75,70.27,70.44,177612.0,69.1762,69.5695,69.0975,69.2647,177612.0
2024-04-26 14:00:00,70.48,70.56,70.03,70.15,164587.0,69.304,69.3827,68.8615,68.9795,164587.0
2024-04-26 14:30:00,70.15,70.37,70.02,70.3,178920.0,68.9795,69.1958,68.8517,69.127,178920.0
2024-04-26 15:00:00,70.29,70.29,70.02,70.02,173107.0,69.1172,69.1172,68.8517,68.8517,173107.0
2024-04-26 15:30:00,70.03,70.03,69.61,69.79,619790.0,68.8615,68.8615,68.4485,68.6255,619790.0
2024-04-29 09:30:00,70.25,70.82,70.13,70.18,175471.0,69.0778,69.6383,68.9598,69.009,175471.0
2024-04-29 10:00:00,70.22,70.57,69.89,70.53,126013.0,69.0483,69.3925,68.7238,69.3532,126013.0
2024-04-29 10:30:00,70.55,70.71,70.36,70.37,118151.0,69.3728,69.5302,69.186,69.1958,118151.0
2024-04-29 11:00:00,70.35,70.4,70.16,70.29,87236.0,69.1762,69.2253,68.9893,69.1172,87236.0
2024-04-29 11:30:00,70.29,70.35,70.21,70.3,72846.0,69.1172,69.1762,69.0385,69.127,72846.0
2024-04-29 12:00:00,70.3,70.32,70.14,70.22,82185.0,69.127,69.1467,68.9697,69.0483,82185.0
2024-04-29 12:30:00,70.22,70.72,70.21,70.6,113754.0,69.0483,69.54,69.0385,69.422,113754.0
2024-04-29 13:00:00,70.6,70.6,70.38,70.38,46705.0,69.422,69.422,69.2057,69.2057,46705.0
2024-04-29 13:30:00,70.39,70.69,70.35,70.52,91899.0,69.2155,69.5105,69.1762,69.3433,91899.0
2024-04-29 14:00:00,70.54,70.55,70.3,70.4,45955.0,69.363,69.3728,69.127,69.2253,45955.0
2024-04-29 14:30:00,70.42,70.55,70.35,70.5,58644.0,69.245,69.3728,69.1762,69.3237,58644.0
2024-04-29 15:00:00,70.49,70.5,70.11,70.17,84658.0,69.3138,69.3237,68.9402,68.9992,84658.0
2024-04-29 15:30:00,70.17,70.79,70.16,70.72,399279.0,68.9992,69.6088,68.9893,69.54,399279.0
2024-04-30 09:30:00,70.36,71.06,70.22,70.93,137554.0,69.186,69.8743,69.0483,69.7465,137554.0
2024-04-30 10:00:00,70.92,71.32,70.9,70.95,143545.0,69.7367,70.13,69.717,69.7662,143545.0
2024-04-30 10:30:00,70.93,71.11,70.75,70.8,558777.0,69.7465,69.9235,69.5695,69.6187,558777.0
2024-04-30 11:00:00,70.78,70.85,70.09,70.3,264555.0,69.599,69.6678,68.9205,69.127,264555.0
2024-04-30 11:30:00,70.32,70.32,69.83,70.0,227615.0,69.1467,69.1467,68.6648,68.832,227615.0
2024-04-30 12:00:00,70.0,70.09,69.73,69.86,47815.0,68.832,68.9205,68.5665,68.6943,47815.0
2024-04-30 12:30:00,69.85,69.96,69.66,69.79,145440.0,68.6845,68.7927,68.4977,68.6255,145440.0
2024-04-30 13:00:00,69.76,69.85,69.64,69.72,38210.0,68.596,68.6845,68.478,68.5567,38210.0
2024-04-30 13:30:00,69.72,70.17,69.66,70.0,88300.0,68.5567,68.9992,68.4977,68.832,88300.0
2024-04-30 14:00:00,70.01,70.08,69.78,69.81,53139.0,68.8418,68.9107,68.6157,68.6452,53139.0
2024-04-30 14:30:00,69.8,69.96,69.7,69.72,78324.0,68.6353,68.7927,68.537,68.5567,78324.0
2024-04-30 15:00:00,69.73,69.79,69.55,69.55,104195.0,68.5665,68.6255,68.3895,68.3895,104195.0
2024-04-30 15:30:00,69.56,69.82,69.43,69.59,403853.0,68.3994,68.655,68.2715,68.4289,403853.0
2024-05-01 09:30:00,69.57,69.77,68.4,68.56,134993.0,68.4092,68.6058,67.2587,67.416,134993.0
2024-05-01 10:00:00,68.58,68.85,68.15,68.31,97656.0,67.4357,67.7012,67.0129,67.1702,97656.0
2024-05-01 10:30:00,68.33,68.47,68.06,68.37,154361.0,67.1899,67.3275,66.9244,67.2292,154361.0
2024-05-01 11:00:00,68.39,68.55,68.18,68.43,105179.0,67.2489,67.4062,67.0424,67.2882,105179.0
2024-05-01 11:30:00,68.44,68.57,68.25,68.41,97862.0,67.298,67.4259,67.1112,67.2685,97862.0
2024-05-01 12:00:00,68.39,68.41,68.13,68.33,80494.0,67.2489,67.2685,66.9932,67.1899,80494.0
2024-05-01 12:30:00,68.34,68.41,68.14,68.23,111143.0,67.1997,67.2685,67.003,67.0915,111143.0
2024-05-01 13:00:00,68.21,68.21,67.92,68.01,91674.0,67.0719,67.0719,66.7867,66.8752,91674.0
2024-05-01 13:30:00,68.01,68.28,68.01,68.12,154937.0,66.8752,67.1407,66.8752,66.9834,154937.0
2024-05-01 14:00:00,68.13,68.26,67.98,68.24,161620.0,66.9932,67.121,66.8457,67.1014,161620.0
2024-05-01 14:30:00,68.26,69.0,67.92,68.94,161449.0,67.121,67.8487,66.7867,67.7897,161449.0
2024-05-01 15:00:00,68.97,69.1,68.57,68.61,126285.0,67.8192,67.947,67.4259,67.4652,126285.0
2024-05-01 15:30:00,68.6,68.74,68.16,68.23,519275.0,67.4554,67.593,67.0227,67.0915,519275.0
2024-05-02 09:30:00,69.0,69.15,68.1,68.23,101680.0,67.8487,67.9962,66.9637,67.0915,101680.0
2024-05-02 10:00:00,68.23,68.48,68.04,68.18,90513.0,67.0915,67.3374,66.9047,67.0424,90513.0
2024-05-02 10:30:00,68.21,68.7,68.11,68.66,135270.0,67.0719,67.5537,66.9735,67.5144,135270.0
2024-05-02 11:00:00,68.67,68.69,68.27,68.36,89412.0,67.5242,67.5439,67.1309,67.2194,89412.0
2024-05-02 11:30:00,68.35,68.61,68.34,68.49,53656.0,67.2095,67.4652,67.1997,67.3472,53656.0
2024-05-02 12:00:00,68.5,68.53,68.16,68.24,52600.0,67.357,67.3865,67.0227,67.1014,52600.0
2024-05-02 12:30:00,68.22,68.3,68.08,68.29,56081.0,67.0817,67.1604,66.944,67.1505,56081.0
2024-05-02 13:00:00,68.29,68.51,68.28,68.39,78378.0,67.1505,67.3669,67.1407,67.2489,78378.0
2024-05-02 13:30:00,68.41,68.45,68.26,68.28,58775.0,67.2685,67.3079,67.121,67.1407,58775.0
2024-05-02 14:00:00,68.28,68.37,68.21,68.29,87829.0,67.1407,67.2292,67.0719,67.1505,87829.0
2024-05-02 14:30:00,68.3,68.43,68.28,68.33,55960.0,67.1604,67.2882,67.1407,67.1899,55960.0
2024-05-02 15:00:00,68.32,68.34,68.08,68.09,77768.0,67.18,67.1997,66.944,66.9539,77768.0
2024-05-02 15:30:00,68.09,68.1,67.79,68.0,307573.0,66.9539,66.9637,66.6589,66.8654,307573.0
2024-05-03 09:30:00,68.41,68.89,68.17,68.69,90568.0,67.2685,67.7405,67.0325,67.5439,90568.0
2024-05-03 10:00:00,68.7,68.74,68.21,68.58,97269.0,67.5537,67.593,67.0719,67.4357,97269.0
2024-05-03 10:30:00,68.63,68.93,68.46,68.55,128080.0,67.4849,67.7799,67.3177,67.4062,128080.0
2024-05-03 11:00:00,68.56,68.74,68.49,68.51,94472.0,67.416,67.593,67.3472,67.3669,94472.0
2024-05-03 11:30:00,68.51,68.77,68.38,68.52,88228.0,67.3669,67.6225,67.239,67.3767,88228.0
2024-05-03 12:00:00,68.53,68.65,68.47,68.49,80383.0,67.3865,67.5045,67.3275,67.3472,80383.0
2024-05-03 12:30:00,68.52,68.52,68.32,68.39,77455.0,67.3767,67.3767,67.18,67.2489,77455.0
2024-05-03 13:00:00,68.39,68.52,68.34,68.41,72012.0,67.2489,67.3767,67.1997,67.2685,72012.0
2024-05-03 13:30:00,68.41,68.82,68.37,68.79,57930.0,67.2685,67.6717,67.2292,67.6422,57930.0
2024-05-03 14:00:00,68.77,68.8,68.64,68.73,67026.0,67.6225,67.652,67.4947,67.5832,67026.0
2024-05-03 14:30:00,68.73,68.84,68.62,68.66,62183.0,67.5832,67.6914,67.475,67.5144,62183.0
2024-05-03 15:00:00,68.64,68.72,68.61,68.66,102121.0,67.4947,67.5734,67.4652,67.5144,102121.0
2024-05-03 15:30:00,68.65,68.73,68.55,68.61,325154.0,67.5045,67.5832,67.4062,67.4652,325154.0
2024-05-06 09:30:00,68.86,69.59,68.67,69.19,97699.0,67.711,68.4289,67.5242,68.0355,97699.0
2024-05-06 10:00:00,69.19,69.45,69.18,69.41,70268.0,68.0355,68.2912,68.0257,68.2519,70268.0
2024-05-06 10:30:00,69.43,69.47,68.94,68.95,82006.0,68.2715,68.3109,67.7897,67.7995,82006.0
2024-05-06 11:00:00,68.93,69.0,68.84,68.99,53453.0,67.7799,67.8487,67.6914,67.8389,53453.0
2024-05-06 11:30:00,68.97,69.05,68.85,68.9,57865.0,67.8192,67.8979,67.7012,67.7504,57865.0
2024-05-06 12:00:00,68.86,68.92,68.73,68.86,48632.0,67.711,67.77,67.5832,67.711,48632.0
2024-05-06 12:30:00,68.86,68.89,68.72,68.83,57365.0,67.711,67.7405,67.5734,67.6815,57365.0
2024-05-06 13:00:00,68.83,68.87,68.72,68.75,60283.0,67.6815,67.7209,67.5734,67.6029,60283.0
2024-05-06 13:30:00,68.76,68.85,68.72,68.78,57747.0,67.6127,67.7012,67.5734,67.6324,57747.0
2024-05-06 14:00:00,68.77,68.95,68.77,68.83,69694.0,67.6225,67.7995,67.6225,67.6815,69694.0
2024-05-06 14:30:00,68.83,68.83,68.64,68.67,64971.0,67.6815,67.6815,67.4947,67.5242,64971.0
2024-05-06 15:00:00,68.67,68.76,68.55,68.56,95938.0,67.5242,67.6127,67.4062,67.416,95938.0
2024-05-06 15:30:00,68.56,68.94,68.54,68.89,338141.0,67.416,67.7897,67.3964,67.7405,338141.0
2024-05-07 09:30:00,69.0,69.3,68.66,69.1,79874.0,67.8487,68.1437,67.5144,67.947,79874.0
2024-05-07 10:00:00,69.12,69.66,69.1,69.37,93068.0,67.9667,68.4977,67.947,68.2125,93068.0
2024-05-07 10:30:00,69.38,69.58,69.31,69.41,66934.0,68.2224,68.419,68.1535,68.2519,66934.0
2024-05-07 11:00:00,69.41,69.42,69.06,69.17,49951.0,68.2519,68.2617,67.9077,68.0159,49951.0
2024-05-07 11:30:00,69.15,69.28,69.09,69.19,46543.0,67.9962,68.124,67.9372,68.0355,46543.0
2024-05-07 12:00:00,69.19,69.31,69.17,69.26,38984.0,68.0355,68.1535,68.0159,68.1044,38984.0
2024-05-07 12:30:00,69.27,69.29,69.1,69.19,39688.0,68.1142,68.1339,67.947,68.0355,39688.0
2024-05-07 13:00:00,69.21,69.29,69.16,69.27,37316.0,68.0552,68.1339,68.006,68.1142,37316.0
2024-05-07 13:30:00,69.28,69.31,69.15,69.18,49334.0,68.124,68.1535,67.9962,68.0257,49334.0
2024-05-07 14:00:00,69.2,69.24,69.02,69.07,44798.0,68.0454,68.0847,67.8684,67.9175,44798.0
2024-05-07 14:30:00,69.07,69.18,69.02,69.17,60556.0,67.9175,68.0257,67.8684,68.0159,60556.0
2024-05-07 15:00:00,69.18,69.24,69.04,69.17,55992.0,68.0257,68.0847,67.888,68.0159,55992.0
2024-05-07 15:30:00,69.17,69.24,69.07,69.21,247229.0,68.0159,68.0847,67.9175,68.0552,247229.0
2024-05-08 09:30:00,68.94,69.37,68.74,69.02,87620.0,67.7897,68.2125,67.593,67.8684,87620.0
2024-05-08 10:00:00,69.02,69.54,68.97,69.2,109815.0,67.8684,68.3797,67.8192,68.0454,109815.0
2024-05-08 10:30:00,69.2,69.53,69.15,69.47,92072.0,68.0454,68.3699,67.9962,68.3109,92072.0
2024-05-08 11:00:00,69.47,69.56,69.25,69.56,101687.0,68.3109,68.3994,68.0945,68.3994,101687.0
2024-05-08 11:30:00,69.59,69.73,69.52,69.58,61031.0,68.4289,68.5665,68.36,68.419,61031.0
2024-05-08 12:00:00,69.58,69.9,69.57,69.86,56054.0,68.419,68.7337,68.4092,68.6943,56054.0
2024-05-08 12:30:00,69.88,69.88,69.62,69.67,56359.0,68.714,68.714,68.4583,68.5075,56359.0
2024-05-08 13:00:00,69.67,69.89,69.67,69.85,51507.0,68.5075,68.7238,68.5075,68.6845,51507.0
2024-05-08 13:30:00,69.86,69.92,69.77,69.9,61393.0,68.6943,68.7533,68.6058,68.7337,61393.0
2024-05-08 14:00:00,69.9,70.01,69.87,69.98,78834.0,68.7337,68.8418,68.7042,68.8123,78834.0
2024-05-08 14:30:00,69.99,70.04,69.85,69.93,69440.0,68.8222,68.8713,68.6845,68.7632,69440.0
2024-05-08 15:00:00,69.92,69.95,69.81,69.9,83184.0,68.7533,68.7828,68.6452,68.7337,83184.0
2024-05-08 15:30:00,69.91,70.11,69.85,69.89,283116.0,68.7435,68.9402,68.6845,68.7238,283116.0
2024-05-09 09:30:00,70.17,70.39,69.94,70.26,87150.0,68.9992,69.2155,68.773,69.0877,87150.0
2024-05-09 10:00:00,70.25,70.46,70.16,70.42,79240.0,69.0778,69.2843,68.9893,69.245,79240.0
2024-05-09 10:30:00,70.42,70.42,69.97,70.07,86381.0,69.245,69.245,68.8025,68.9008,86381.0
2024-05-09 11:00:00,70.06,70.06,69.65,69.78,79463.0,68.891,68.891,68.4878,68.6157,79463.0
2024-05-09 11:30:00,69.79,69.84,69.53,69.76,93827.0,68.6255,68.6747,68.3699,68.596,93827.0
2024-05-09 12:00:00,69.77,69.83,69.58,69.66,74287.0,68.6058,68.6648,68.419,68.4977,74287.0
2024-05-09 12:30:00,69.66,69.7,69.42,69.45,106732.0,68.4977,68.537,68.2617,68.2912,106732.0
2024-05-09 13:00:00,69.45,69.56,69.42,69.45,55807.0,68.2912,68.3994,68.2617,68.2912,55807.0
2024-05-09 13:30:00,69.45,69.48,69.39,69.42,70874.0,68.2912,68.3207,68.2322,68.2617,70874.0
2024-05-09 14:00:00,69.42,69.54,69.41,69.49,70559.0,68.2617,68.3797,68.2519,68.3305,70559.0
2024-05-09 14:30:00,69.48,69.66,69.47,69.55,86587.0,68.3207,68.4977,68.3109,68.3895,86587.0
2024-05-09 15:00:00,69.56,69.65,69.49,69.6,112498.0,68.3994,68.4878,68.3305,68.4387,112498.0
2024-05-09 15:30:00,69.6,69.76,69.59,69.63,290155.0,68.4387,68.596,68.4289,68.4682,290155.0
2024-05-10 09:30:00,69.78,69.81,69.04,69.58,68818.0,68.6157,68.6452,67.888,68.419,68818.0
2024-05-10 10:00:00,69.57,69.58,69.25,69.36,61800.0,68.4092,68.419,68.0945,68.2027,61800.0
2024-05-10 10:30:00,69.37,69.47,68.98,69.15,129860.0,68.2125,68.3109,67.829,67.9962,129860.0
2024-05-10 11:00:00,69.14,69.17,68.96,69.14,74073.0,67.9864,68.0159,67.8094,67.9864,74073.0
2024-05-10 11:30:00,69.13,69.22,69.02,69.08,71378.0,67.9765,68.065,67.8684,67.9274,71378.0
2024-05-10 12:00:00,69.06,69.23,69.05,69.16,53199.0,67.9077,68.0749,67.8979,68.006,53199.0
2024-05-10 12:30:00,69.15,69.21,69.03,69.07,41977.0,67.9962,68.0552,67.8782,67.9175,41977.0
2024-05-10 13:00:00,69.07,69.12,68.85,68.88,54516.0,67.9175,67.9667,67.7012,67.7307,54516.0
2024-05-10 13:30:00,68.87,69.14,68.86,69.11,61415.0,67.7209,67.9864,67.711,67.9569,61415.0
2024-05-10 14:00:00,69.11,69.14,69.02,69.14,48134.0,67.9569,67.9864,67.8684,67.9864,48134.0
2024-05-10 14:30:00,69.13,69.17,69.05,69.06,67659.0,67.9765,68.0159,67.8979,67.9077,67659.0
2024-05-10 15:00:00,69.08,69.11,68.94,68.97,104290.0,67.9274,67.9569,67.7897,67.8192,104290.0
2024-05-10 15:30:00,68.97,69.26,68.95,69.15,250463.0,67.8192,68.1044,67.7995,67.9962,250463.0
2024-05-13 09:30:00,69.52,69.82,69.37,69.54,63294.0,68.36,68.655,68.2125,68.3797,63294.0
2024-05-13 10:00:00,69.54,69.83,69.48,69.48,61963.0,68.3797,68.6648,68.3207,68.3207,61963.0
2024-05-13 10:30:00,69.51,69.52,69.31,69.45,67039.0,68.3502,68.36,68.1535,68.2912,67039.0
2024-05-13 11:00:00,69.44,69.58,69.38,69.38,77209.0,68.2814,68.419,68.2224,68.2224,77209.0
2024-05-13 11:30:00,69.36,69.46,69.22,69.26,53706.0,68.2027,68.301,68.065,68.1044,53706.0
2024-05-13 12:00:00,69.26,69.31,69.1,69.23,102980.0,68.1044,68.1535,67.947,68.0749,102980.0
2024-05-13 12:30:00,69.23,69.24,69.13,69.16,83483.0,68.0749,68.0847,67.9765,68.006,83483.0
2024-05-13 13:00:00,69.16,69.16,69.03,69.11,49738.0,68.006,68.006,67.8782,67.9569,49738.0
2024-05-13 13:30:00,69.11,69.24,69.01,69.24,49673.0,67.9569,68.0847,67.8585,68.0847,49673.0
2024-05-13 14:00:00,69.24,69.25,69.11,69.22,42628.0,68.0847,68.0945,67.9569,68.065,42628.0
2024-05-13 14:30:00,69.22,69.25,69.15,69.16,52528.0,68.065,68.0945,67.9962,68.006,52528.0
2024-05-13 15:00:00,69.15,69.3,69.13,69.15,70031.0,67.9962,68.1437,67.9765,67.9962,70031.0
2024-05-13 15:30:00,69.16,69.35,69.15,69.28,267884.0,68.006,68.1929,67.9962,68.124,267884.0
2024-05-14 09:30:00,69.71,70.12,69.25,69.98,90202.0,68.5468,68.95,68.0945,68.8123,90202.0
2024-05-14 10:00:00,69.98,70.08,69.87,70.04,106104.0,68.8123,68.9107,68.7042,68.8713,106104.0
2024-05-14 10:30:00,70.04,70.13,69.79,69.87,80768.0,68.8713,68.9598,68.6255,68.7042,80768.0
2024-05-14 11:00:00,69.87,70.01,69.83,69.98,53156.0,68.7042,68.8418,68.6648,68.8123,53156.0
2024-05-14 11:30:00,69.97,70.0,69.79,69.8,61544.0,68.8025,68.832,68.6255,68.6353,61544.0
2024-05-14 12:00:00,69.8,69.99,69.78,69.9,55497.0,68.6353,68.8222,68.6157,68.7337,55497.0
2024-05-14 12:30:00,69.91,69.92,69.76,69.77,42213.0,68.7435,68.7533,68.596,68.6058,42213.0
2024-05-14 13:00:00,69.78,69.88,69.72,69.84,53993.0,68.6157,68.714,68.5567,68.6747,53993.0
2024-05-14 13:30:00,69.84,69.96,69.82,69.91,50819.0,68.6747,68.7927,68.655,68.7435,50819.0
2024-05-14 14:00:00,69.91,69.96,69.89,69.92,45518.0,68.7435,68.7927,68.7238,68.7533,45518.0
2024-05-14 14:30:00,69.92,70.11,69.89,70.11,81596.0,68.7533,68.9402,68.7238,68.9402,81596.0
2024-05-14 15:00:00,70.11,70.12,69.98,70.04,87350.0,68.9402,68.95,68.8123,68.8713,87350.0
2024-05-14 15:30:00,70.03,70.16,69.96,70.04,294188.0,68.8615,68.9893,68.7927,68.8713,294188.0
2024-05-15 09:30:00,70.6,70.97,70.24,70.32,77242.0,69.422,69.7858,69.068,69.1467,77242.0
2024-05-15 10:00:00,70.38,70.66,70.31,70.49,109746.0,69.2057,69.481,69.1368,69.3138,109746.0
2024-05-15 10:30:00,70.5,70.76,70.46,70.62,73648.0,69.3237,69.5793,69.2843,69.4417,73648.0
2024-05-15 11:00:00,70.62,70.69,70.52,70.62,102881.0,69.4417,69.5105,69.3433,69.4417,102881.0
2024-05-15 11:30:00,70.62,70.74,70.59,70.59,36105.0,69.4417,69.5597,69.4122,69.4122,36105.0
2024-05-15 12:00:00,70.58,70.6,70.38,70.43,28577.0,69.4023,69.422,69.2057,69.2548,28577.0
2024-05-15 12:30:00,70.44,70.49,70.36,70.41,30324.0,69.2647,69.3138,69.186,69.2352,30324.0
2024-05-15 13:00:00,70.43,70.53,70.42,70.5,27771.0,69.2548,69.3532,69.245,69.3237,27771.0
2024-05-15 13:30:00,70.5,70.5,70.37,70.37,28666.0,69.3237,69.3237,69.1958,69.1958,28666.0
2024-05-15 14:00:00,70.38,70.4,70.29,70.38,31124.0,69.2057,69.2253,69.1172,69.2057,31124.0
2024-05-15 14:30:00,70.39,70.39,70.3,70.37,38278.0,69.2155,69.2155,69.127,69.1958,38278.0
2024-05-15 15:00:00,70.38,70.52,70.32,70.48,56461.0,69.2057,69.3433,69.1467,69.304,56461.0
2024-05-15 15:30:00,70.48,70.73,70.43,70.52,253705.0,69.304,69.5498,69.2548,69.3433,253705.0
2024-05-16 09:30:00,70.53,70.72,70.24,70.3,41935.0,69.3532,69.54,69.068,69.127,41935.0
2024-05-16 10:00:00,70.3,70.61,70.24,70.5,85296.0,69.127,69.4318,69.068,69.3237,85296.0
2024-05-16 10:30:00,70.52,70.57,70.42,70.47,44176.0,69.3433,69.3925,69.245,69.2942,44176.0
2024-05-16 11:00:00,70.46,70.64,70.41,70.6,44886.0,69.2843,69.4613,69.2352,69.422,44886.0
2024-05-16 11:30:00,70.59,70.74,70.55,70.72,43594.0,69.4122,69.5597,69.3728,69.54,43594.0
2024-05-16 12:00:00,70.72,70.77,70.64,70.75,33728.0,69.54,69.5892,69.4613,69.5695,33728.0
2024-05-16 12:30:00,70.74,70.77,70.61,70.76,39538.0,69.5597,69.5892,69.4318,69.5793,39538.0
2024-05-16 13:00:00,70.76,70.8,70.56,70.63,45978.0,69.5793,69.6187,69.3827,69.4515,45978.0
2024-05-16 13:30:00,70.63,70.64,70.46,70.53,27089.0,69.4515,69.4613,69.2843,69.3532,27089.0
2024-05-16 14:00:00,70.53,70.54,70.46,70.5,28727.0,69.3532,69.363,69.2843,69.3237,28727.0
2024-05-16 14:30:00,70.52,70.58,70.42,70.47,36710.0,69.3433,69.4023,69.245,69.2942,36710.0
2024-05-16 15:00:00,70.48,70.56,70.32,70.34,66809.0,69.304,69.3827,69.1467,69.1663,66809.0
2024-05-16 15:30:00,70.36,70.46,70.18,70.23,232597.0,69.186,69.2843,69.009,69.0582,232597.0
2024-05-17 09:30:00,70.32,70.54,70.2,70.2,62467.0,69.1467,69.363,69.0287,69.0287,62467.0
2024-05-17 10:00:00,70.21,70.21,69.97,70.01,58731.0,69.0385,69.0385,68.8025,68.8418,58731.0
2024-05-17 10:30:00,69.97,70.02,69.88,69.96,22834.0,68.8025,68.8517,68.714,68.7927,22834.0
2024-05-17 11:00:00,69.97,70.08,69.85,69.87,42623.0,68.8025,68.9107,68.6845,68.7042,42623.0
2024-05-17 11:30:00,69.87,69.95,69.83,69.9,51645.0,68.7042,68.7828,68.6648,68.7337,51645.0
2024-05-17 12:00:00,69.91,69.97,69.78,69.8,37563.0,68.7435,68.8025,68.6157,68.6353,37563.0
2024-05-17 12:30:00,69.79,69.83,69.71,69.81,34633.0,68.6255,68.6648,68.5468,68.6452,34633.0
2024-05-17 13:00:00,69.8,69.89,69.8,69.89,12916.0,68.6353,68.7238,68.6353,68.7238,12916.0
2024-05-17 13:30:00,69.89,69.95,69.85,69.91,22681.0,68.7238,68.7828,68.6845,68.7435,22681.0
2024-05-17 14:00:00,69.9,69.97,69.88,69.95,21731.0,68.7337,68.8025,68.714,68.7828,21731.0
2024-05-17 14:30:00,69.97,70.0,69.94,69.97,12015.0,68.8025,68.832,68.773,68.8025,12015.0
2024-05-17 15:00:00,69.98,70.11,69.93,70.07,30428.0,68.8123,68.9402,68.7632,68.9008,30428.0
2024-05-17 15:30:00,70.07,70.16,69.99,70.12,134153.0,68.9008,68.9893,68.8222,68.95,134153.0
2024-05-20 09:30:00,70.07,70.44,70.05,70.13,57108.0,68.9008,69.2647,68.8812,68.9598,57108.0
2024-05-20 10:00:00,70.15,70.43,70.13,70.4,34035.0,68.9795,69.2548,68.9598,69.2253,34035.0
2024-05-20 10:30:00,70.37,70.55,70.35,70.54,25990.0,69.1958,69.3728,69.1762,69.363,25990.0
2024-05-20 11:00:00,70.53,70.73,70.45,70.64,30040.0,69.3532,69.5498,69.2745,69.4613,30040.0
2024-05-20 11:30:00,70.63,70.63,70.36,70.38,44325.0,69.4515,69.4515,69.186,69.2057,44325.0
2024-05-20 12:00:00,70.38,70.4,70.25,70.26,24063.0,69.2057,69.2253,69.0778,69.0877,24063.0
2024-05-20 12:30:00,70.26,70.26,70.16,70.2,37078.0,69.0877,69.0877,68.9893,69.0287,37078.0
2024-05-20 13:00:00,70.2,70.2,70.05,70.08,22359.0,69.0287,69.0287,68.8812,68.9107,22359.0
2024-05-20 13:30:00,70.07,70.1,69.91,69.92,32029.0,68.9008,68.9303,68.7435,68.7533,32029.0
2024-05-20 14:00:00,69.92,69.93,69.79,69.81,38411.0,68.7533,68.7632,68.6255,68.6452,38411.0
2024-05-20 14:30:00,69.81,69.83,69.75,69.76,34816.0,68.6452,68.6648,68.5862,68.596,34816.0
2024-05-20 15:00:00,69.75,69.98,69.74,69.89,74585.0,68.5862,68.8123,68.5763,68.7238,74585.0
2024-05-20 15:30:00,69.89,70.13,69.86,70.08,184638.0,68.7238,68.9598,68.6943,68.9107,184638.0
2024-05-21 09:30:00,70.09,70.43,69.76,70.1,52146.0,68.9205,69.2548,68.596,68.9303,52146.0
2024-05-21 10:00:00,70.13,70.27,70.01,70.14,72997.0,68.9598,69.0975,68.8418,68.9697,72997.0
2024-05-21 10:30:00,70.14,70.14,69.92,69.95,29010.0,68.9697,68.9697,68.7533,68.7828,29010.0
2024-05-21 11:00:00,69.94,70.01,69.86,70.01,19867.0,68.773,68.8418,68.6943,68.8418,19867.0
2024-05-21 11:30:00,70.02,70.1,69.9,69.9,17707.0,68.8517,68.9303,68.7337,68.7337,17707.0
2024-05-21 12:00:00,69.92,70.17,69.9,70.17,19593.0,68.7533,68.9992,68.7337,68.9992,19593.0
2024-05-21 12:30:00,70.2,70.23,70.13,70.2,14863.0,69.0287,69.0582,68.9598,69.0287,14863.0
2024-05-21 13:00:00,70.18,70.25,70.13,70.21,24179.0,69.009,69.0778,68.9598,69.0385,24179.0
2024-05-21 13:30:00,70.2,70.26,70.17,70.17,22694.0,69.0287,69.0877,68.9992,68.9992,22694.0
2024-05-21 14:00:00,70.19,70.2,70.13,70.14,21871.0,69.0188,69.0287,68.9598,68.9697,21871.0
2024-05-21 14:30:00,70.15,70.18,70.04,70.13,27380.0,68.9795,69.009,68.8713,68.9598,27380.0
2024-05-21 15:00:00,70.15,70.17,70.11,70.15,38161.0,68.9795,68.9992,68.9402,68.9795,38161.0
2024-05-21 15:30:00,70.15,70.33,70.11,70.32,177480.0,68.9795,69.1565,68.9402,69.1467,177480.0
2024-05-22 09:30:00,69.62,70.24,69.39,69.72,89714.0,68.4583,69.068,68.2322,68.5567,89714.0
2024-05-22 10:00:00,69.73,69.9,69.57,69.9,48969.0,68.5665,68.7337,68.4092,68.7337,48969.0
2024-05-22 10:30:00,69.88,69.97,69.8,69.9,35255.0,68.714,68.8025,68.6353,68.7337,35255.0
2024-05-22 11:00:00,69.91,70.0,69.76,69.82,55880.0,68.7435,68.832,68.596,68.655,55880.0
2024-05-22 11:30:00,69.83,69.86,69.62,69.67,50676.0,68.6648,68.6943,68.4583,68.5075,50676.0
2024-05-22 12:00:00,69.67,69.98,69.66,69.98,28900.0,68.5075,68.8123,68.4977,68.8123,28900.0
2024-05-22 12:30:00,69.98,70.02,69.93,69.98,26349.0,68.8123,68.8517,68.7632,68.8123,26349.0
2024-05-22 13:00:00,69.99,70.04,69.91,69.92,28858.0,68.8222,68.8713,68.7435,68.7533,28858.0
2024-05-22 13:30:00,69.92,70.02,69.82,70.0,61731.0,68.7533,68.8517,68.655,68.832,61731.0
2024-05-22 14:00:00,69.99,70.03,69.74,69.77,30614.0,68.8222,68.8615,68.5763,68.6058,30614.0
2024-05-22 14:30:00,69.76,69.91,69.76,69.91,29369.0,68.596,68.7435,68.596,68.7435,29369.0
2024-05-22 15:00:00,69.91,70.05,69.86,69.93,46182.0,68.7435,68.8812,68.6943,68.7632,46182.0
2024-05-22 15:30:00,69.94,70.15,69.84,70.13,249699.0,68.773,68.9795,68.6747,68.9598,249699.0
2024-05-23 09:30:00,70.05,70.28,69.31,69.43,77020.0,68.8812,69.1073,68.1535,68.2715,77020.0
2024-05-23 10:00:00,69.41,69.56,69.25,69.27,44810.0,68.2519,68.3994,68.0945,68.1142,44810.0
2024-05-23 10:30:00,69.26,69.27,68.98,69.12,53060.0,68.1044,68.1142,67.829,67.9667,53060.0
2024-05-23 11:00:00,69.12,69.3,69.12,69.14,72715.0,67.9667,68.1437,67.9667,67.9864,72715.0
2024-05-23 11:30:00,69.11,69.12,68.88,68.9,58952.0,67.9569,67.9667,67.7307,67.7504,58952.0
2024-05-23 12:00:00,68.9,69.08,68.86,69.0,83055.0,67.7504,67.9274,67.711,67.8487,83055.0
2024-05-23 12:30:00,69.0,69.14,68.92,68.95,40403.0,67.8487,67.9864,67.77,67.7995,40403.0
2024-05-23 13:00:00,68.95,68.99,68.79,68.86,49662.0,67.7995,67.8389,67.6422,67.711,49662.0
2024-05-23 13:30:00,68.85,68.85,68.52,68.55,55877.0,67.7012,67.7012,67.3767,67.4062,55877.0
2024-05-23 14:00:00,68.54,68.55,68.38,68.44,57857.0,67.3964,67.4062,67.239,67.298,57857.0
2024-05-23 14:30:00,68.44,68.59,68.37,68.56,77063.0,67.298,67.4455,67.2292,67.416,77063.0
2024-05-23 15:00:00,68.57,68.71,68.54,68.66,75394.0,67.4259,67.5635,67.3964,67.5144,75394.0
2024-05-23 15:30:00,68.66,68.68,68.52,68.56,189027.0,67.5144,67.534,67.3767,67.416,189027.0
2024-05-24 09:30:00,68.98,69.13,68.45,68.47,60488.0,67.829,67.9765,67.3079,67.3275,60488.0
2024-05-24 10:00:00,68.52,68.68,68.09,68.13,125220.0,67.3767,67.534,66.9539,66.9932,125220.0
2024-05-24 10:30:00,68.11,68.4,68.01,68.31,230861.0,66.9735,67.2587,66.8752,67.1702,230861.0
2024-05-24 11:00:00,68.33,68.42,68.19,68.27,80983.0,67.1899,67.2784,67.0522,67.1309,80983.0
2024-05-24 11:30:00,68.26,68.35,68.06,68.17,117068.0,67.121,67.2095,66.9244,67.0325,117068.0
2024-05-24 12:00:00,68.16,68.23,68.01,68.08,60570.0,67.0227,67.0915,66.8752,66.944,60570.0
2024-05-24 12:30:00,68.1,68.38,68.05,68.37,24796.0,66.9637,67.239,66.9145,67.2292,24796.0
2024-05-24 13:00:00,68.39,68.62,68.24,68.61,23256.0,67.2489,67.475,67.1014,67.4652,23256.0
2024-05-24 13:30:00,68.59,68.67,68.5,68.57,34633.0,67.4455,67.5242,67.357,67.4259,34633.0
2024-05-24 14:00:00,68.59,68.67,68.53,68.54,18074.0,67.4455,67.5242,67.3865,67.3964,18074.0
2024-05-24 14:30:00,68.55,68.82,68.54,68.82,37891.0,67.4062,67.6717,67.3964,67.6717,37891.0
2024-05-24 15:00:00,68.79,68.86,68.68,68.85,54684.0,67.6422,67.711,67.534,67.7012,54684.0
2024-05-24 15:30:00,68.85,68.92,68.74,68.88,170338.0,67.7012,67.77,67.593,67.7307,170338.0
2024-05-28 09:30:00,68.83,68.88,68.08,68.25,69432.0,67.6815,67.7307,66.944,67.1112,69432.0
2024-05-28 10:00:00,68.27,68.47,68.26,68.33,45212.0,67.1309,67.3275,67.121,67.1899,45212.0
2024-05-28 10:30:00,68.31,68.41,68.22,68.3,59440.0,67.1702,67.2685,67.0817,67.1604,59440.0
2024-05-28 11:00:00,68.28,68.3,68.12,68.22,36749.0,67.1407,67.1604,66.9834,67.0817,36749.0
2024-05-28 11:30:00,68.2,68.24,68.12,68.12,50445.0,67.062,67.1014,66.9834,66.9834,50445.0
2024-05-28 12:00:00,68.14,68.14,67.92,67.94,43815.0,67.003,67.003,66.7867,66.8064,43815.0
2024-05-28 12:30:00,67.94,68.04,67.83,67.83,69365.0,66.8064,66.9047,66.6982,66.6982,69365.0
2024-05-28 13:00:00,67.82,67.82,67.61,67.63,61732.0,66.6884,66.6884,66.4819,66.5016,61732.0
2024-05-28 13:30:00,67.62,67.66,67.42,67.52,53738.0,66.4917,66.5311,66.2951,66.3934,53738.0
2024-05-28 14:00:00,67.51,67.59,67.36,67.37,67998.0,66.3836,66.4622,66.2361,66.2459,67998.0
2024-05-28 14:30:00,67.37,67.37,67.28,67.31,58253.0,66.2459,66.2459,66.1574,66.1869,58253.0
2024-05-28 15:00:00,67.3,67.48,67.2,67.38,90644.0,66.1771,66.3541,66.0787,66.2557,90644.0
2024-05-28 15:30:00,67.38,67.5,67.29,67.47,285469.0,66.2557,66.3737,66.1672,66.3442,285469.0
2024-05-29 09:30:00,66.96,67.33,66.94,67.23,32088.0,65.8427,66.2066,65.8231,66.1082,32088.0
2024-05-29 10:00:00,67.23,67.35,66.84,67.21,120024.0,66.1082,66.2262,65.7247,66.0886,120024.0
2024-05-29 10:30:00,67.2,67.33,66.97,67.05,96575.0,66.0787,66.2066,65.8526,65.9312,96575.0
2024-05-29 11:00:00,67.04,67.2,66.93,67.12,60945.0,65.9214,66.0787,65.8132,66.0001,60945.0
2024-05-29 11:30:00,67.12,67.14,66.91,66.97,60199.0,66.0001,66.0197,65.7936,65.8526,60199.0
2024-05-29 12:00:00,66.96,66.97,66.76,66.87,40869.0,65.8427,65.8526,65.6461,65.7542,40869.0
2024-05-29 12:30:00,66.87,66.93,66.78,66.87,42893.0,65.7542,65.8132,65.6657,65.7542,42893.0
2024-05-29 13:00:00,66.86,66.91,66.78,66.9,38488.0,65.7444,65.7936,65.6657,65.7837,38488.0
2024-05-29 13:30:00,66.9,66.92,66.82,66.85,31550.0,65.7837,65.8034,65.7051,65.7346,31550.0
2024-05-29 14:00:00,66.83,66.89,66.7,66.72,99158.0,65.7149,65.7739,65.5871,65.6067,99158.0
2024-05-29 14:30:00,66.72,66.75,66.6,66.63,67011.0,65.6067,65.6362,65.4887,65.5182,67011.0
2024-05-29 15:00:00,66.64,66.77,66.6,66.72,151825.0,65.5281,65.6559,65.4887,65.6067,151825.0
2024-05-29 15:30:00,66.74,66.75,66.45,66.55,396499.0,65.6264,65.6362,65.3412,65.4396,396499.0
2024-05-30 09:30:00,66.6,67.17,66.59,67.14,65427.0,65.4887,66.0492,65.4789,66.0197,65427.0
2024-05-30 10:00:00,67.22,67.55,67.19,67.39,93926.0,66.0984,66.4229,66.0689,66.2656,93926.0
2024-05-30 10:30:00,67.38,67.68,67.31,67.63,62843.0,66.2557,66.5507,66.1869,66.5016,62843.0
2024-05-30 11:00:00,67.63,67.79,67.59,67.78,33645.0,66.5016,66.6589,66.4622,66.6491,33645.0
2024-05-30 11:30:00,67.77,67.89,67.74,67.84,37351.0,66.6392,66.7572,66.6097,66.708,37351.0
2024-05-30 12:00:00,67.85,67.96,67.85,67.88,36221.0,66.7179,66.826,66.7179,66.7474,36221.0
2024-05-30 12:30:00,67.89,68.03,67.84,67.99,25647.0,66.7572,66.8949,66.708,66.8555,25647.0
2024-05-30 13:00:00,68.0,68.18,68.0,68.07,38772.0,66.8654,67.0424,66.8654,66.9342,38772.0
2024-05-30 13:30:00,68.07,68.24,68.01,68.16,55306.0,66.9342,67.1014,66.8752,67.0227,55306.0
2024-05-30 14:00:00,68.13,68.21,67.97,68.11,37478.0,66.9932,67.0719,66.8359,66.9735,37478.0
2024-05-30 14:30:00,68.12,68.19,68.09,68.18,30643.0,66.9834,67.0522,66.9539,67.0424,30643.0
2024-05-30 15:00:00,68.19,68.26,68.07,68.21,62172.0,67.0522,67.121,66.9342,67.0719,62172.0
2024-05-30 15:30:00,68.22,68.73,68.22,68.66,389159.0,67.0817,67.5832,67.0817,67.5144,389159.0
2024-05-31 09:30:00,68.55,68.77,68.49,68.77,55551.0,67.4062,67.6225,67.3472,67.6225,55551.0
2024-05-31 10:00:00,68.77,69.05,68.67,68.87,62973.0,67.6225,67.8979,67.5242,67.7209,62973.0
2024-05-31 10:30:00,68.83,69.06,68.79,68.87,85043.0,67.6815,67.9077,67.6422,67.7209,85043.0
2024-05-31 11:00:00,68.88,68.96,68.64,68.67,37530.0,67.7307,67.8094,67.4947,67.5242,37530.0
2024-05-31 11:30:00,68.65,68.79,68.61,68.65,35591.0,67.5045,67.6422,67.4652,67.5045,35591.0
2024-05-31 12:00:00,68.64,68.64,68.47,68.48,34482.0,67.4947,67.4947,67.3275,67.3374,34482.0
2024-05-31 12:30:00,68.48,68.52,68.45,68.5,25702.0,67.3374,67.3767,67.3079,67.357,25702.0
2024-05-31 13:00:00,68.49,68.6,68.47,68.6,44815.0,67.3472,67.4554,67.3275,67.4554,44815.0
2024-05-31 13:30:00,68.61,68.63,68.45,68.55,52205.0,67.4652,67.4849,67.3079,67.4062,52205.0
2024-05-31 14:00:00,68.53,68.62,68.49,68.52,79158.0,67.3865,67.475,67.3472,67.3767,79158.0
2024-05-31 14:30:00,68.52,68.55,68.43,68.51,74591.0,67.3767,67.4062,67.2882,67.3669,74591.0
2024-05-31 15:00:00,68.51,68.63,68.46,68.51,81520.0,67.3669,67.4849,67.3177,67.3669,81520.0
2024-05-31 15:30:00,68.5,69.52,68.46,69.43,568228.0,67.357,68.36,67.3177,68.2715,568228.0
2024-06-03 09:30:00,69.03,69.73,68.7,69.34,78495.0,68.0731,68.7634,67.7477,68.3788,78495.0
2024-06-03 10:00:00,69.35,69.69,69.05,69.06,58254.0,68.3886,68.7239,68.0928,68.1027,58254.0
2024-06-03 10:30:00,69.06,69.12,68.73,68.87,32541.0,68.1027,68.1618,67.7772,67.9153,32541.0
2024-06-03 11:00:00,68.78,68.9,68.51,68.59,31082.0,67.8265,67.9449,67.5603,67.6392,31082.0
2024-06-03 11:30:00,68.56,68.6,68.34,68.52,63889.0,67.6096,67.649,67.3926,67.5701,63889.0
2024-06-03 12:00:00,68.52,68.6,68.4,68.45,44992.0,67.5701,67.649,67.4518,67.5011,44992.0
2024-06-03 12:30:00,68.45,68.62,68.38,68.49,49109.0,67.5011,67.6688,67.4321,67.5406,49109.0
2024-06-03 13:00:00,68.48,68.88,68.43,68.88,56894.0,67.5307,67.9252,67.4814,67.9252,56894.0
2024-06-03 13:30:00,68.88,69.06,68.78,68.99,40016.0,67.9252,68.1027,67.8265,68.0336,40016.0
2024-06-03 14:00:00,69.0,69.27,68.98,69.18,45055.0,68.0435,68.3098,68.0238,68.221,45055.0
2024-06-03 14:30:00,69.19,69.29,69.13,69.29,51761.0,68.2309,68.3295,68.1717,68.3295,51761.0
2024-06-03 15:00:00,69.3,69.42,69.25,69.34,84385.0,68.3393,68.4577,68.29,68.3788,84385.0
2024-06-03 15:30:00,69.34,69.67,69.33,69.66,388422.0,68.3788,68.7042,68.3689,68.6943,388422.0
2024-06-04 09:30:00,69.09,69.28,68.9,68.93,52461.0,68.1322,68.3196,67.9449,67.9745,52461.0
2024-06-04 10:00:00,68.93,69.0,68.7,68.96,86134.0,67.9745,68.0435,67.7477,68.004,86134.0
2024-06-04 10:30:00,68.97,69.02,68.39,68.4,68759.0,68.0139,68.0632,67.442,67.4518,68759.0
2024-06-04 11:00:00,68.41,68.74,68.37,68.64,54919.0,67.4617,67.7871,67.4222,67.6885,54919.0
2024-06-04 11:30:00,68.62,68.66,68.49,68.53,28287.0,67.6688,67.7082,67.5406,67.58,28287.0
2024-06-04 12:00:00,68.51,68.69,68.48,68.69,31260.0,67.5603,67.7378,67.5307,67.7378,31260.0
2024-06-04 12:30:00,68.68,68.84,68.63,68.79,44451.0,67.7279,67.8857,67.6786,67.8364,44451.0
2024-06-04 13:00:00,68.83,68.84,68.67,68.81,29248.0,67.8759,67.8857,67.7181,67.8561,29248.0
2024-06-04 13:30:00,68.82,68.97,68.79,68.97,63090.0,67.866,68.0139,67.8364,68.0139,63090.0
2024-06-04 14:00:00,68.96,69.14,68.87,69.1,66615.0,68.004,68.1816,67.9153,68.1421,66615.0
2024-06-04 14:30:00,69.09,69.21,69.07,69.16,56196.0,68.1322,68.2506,68.1125,68.2013,56196.0
2024-06-04 15:00:00,69.16,69.22,69.05,69.09,120795.0,68.2013,68.2604,68.0928,68.1322,120795.0
2024-06-04 15:30:00,69.08,69.17,68.99,69.1,342771.0,68.1224,68.2111,68.0336,68.1421,342771.0
2024-06-05 09:30:00,68.96,69.27,68.84,69.13,51006.0,68.004,68.3098,67.8857,68.1717,51006.0
2024-06-05 10:00:00,69.09,69.09,68.68,68.99,51701.0,68.1322,68.1322,67.7279,68.0336,51701.0
2024-06-05 10:30:00,69.0,69.11,68.95,69.04,40001.0,68.0435,68.152,67.9942,68.0829,40001.0
2024-06-05 11:00:00,69.03,69.18,69.02,69.06,41634.0,68.0731,68.221,68.0632,68.1027,41634.0
2024-06-05 11:30:00,69.07,69.48,69.07,69.48,32073.0,68.1125,68.5168,68.1125,68.5168,32073.0
2024-06-05 12:00:00,69.48,69.57,69.41,69.42,41200.0,68.5168,68.6056,68.4478,68.4577,41200.0
2024-06-05 12:30:00,69.42,69.65,69.41,69.52,25654.0,68.4577,68.6845,68.4478,68.5563,25654.0
2024-06-05 13:00:00,69.52,69.57,69.35,69.42,27742.0,68.5563,68.6056,68.3886,68.4577,27742.0
2024-06-05 13:30:00,69.41,69.52,69.4,69.49,32905.0,68.4478,68.5563,68.4379,68.5267,32905.0
2024-06-05 14:00:00,69.49,69.62,69.43,69.6,32496.0,68.5267,68.6549,68.4675,68.6352,32496.0
2024-06-05 14:30:00,69.59,69.75,69.55,69.73,44509.0,68.6253,68.7831,68.5859,68.7634,44509.0
2024-06-05 15:00:00,69.72,69.83,69.67,69.74,71736.0,68.7535,68.862,68.7042,68.7732,71736.0
2024-06-05 15:30:00,69.74,70.05,69.71,69.97,287643.0,68.7732,69.0789,68.7437,69.0,287643.0
2024-06-06 09:30:00,69.9,70.07,69.58,69.99,33285.0,68.931,69.0987,68.6155,69.0198,33285.0
2024-06-06 10:00:00,70.02,70.05,69.09,69.25,53219.0,69.0494,69.0789,68.1322,68.29,53219.0
2024-06-06 10:30:00,69.28,69.47,69.02,69.34,87711.0,68.3196,68.507,68.0632,68.3788,87711.0
2024-06-06 11:00:00,69.32,69.41,69.18,69.34,40873.0,68.3591,68.4478,68.221,68.3788,40873.0
2024-06-06 11:30:00,69.34,69.69,69.34,69.58,26213.0,68.3788,68.7239,68.3788,68.6155,26213.0
2024-06-06 12:00:00,69.59,69.67,69.52,69.61,24045.0,68.6253,68.7042,68.5563,68.645,24045.0
2024-06-06 12:30:00,69.63,69.73,69.61,69.64,18504.0,68.6648,68.7634,68.645,68.6746,18504.0
2024-06-06 13:00:00,69.65,69.69,69.54,69.59,16995.0,68.6845,68.7239,68.576,68.6253,16995.0
2024-06-06 13:30:00,69.63,69.74,69.61,69.73,20014.0,68.6648,68.7732,68.645,68.7634,20014.0
2024-06-06 14:00:00,69.7,69.78,69.5,69.73,28769.0,68.7338,68.8127,68.5366,68.7634,28769.0
2024-06-06 14:30:00,69.73,69.87,69.69,69.83,26449.0,68.7634,68.9014,68.7239,68.862,26449.0
2024-06-06 15:00:00,69.83,69.87,69.73,69.78,53178.0,68.862,68.9014,68.7634,68.8127,53178.0
2024-06-06 15:30:00,69.77,69.88,69.64,69.78,198882.0,68.8028,68.9113,68.6746,68.8127,198882.0
2024-06-07 09:30:00,69.42,69.72,69.42,69.58,27635.0,68.4577,68.7535,68.4577,68.6155,27635.0
2024-06-07 10:00:00,69.59,69.61,69.23,69.26,38963.0,68.6253,68.645,68.2703,68.2999,38963.0
2024-06-07 10:30:00,69.25,69.32,69.01,69.03,45669.0,68.29,68.3591,68.0534,68.0731,45669.0
2024-06-07 11:00:00,69.02,69.15,68.97,68.97,31946.0,68.0632,68.1914,68.0139,68.0139,31946.0
2024-06-07 11:30:00,69.01,69.05,68.84,68.9,35467.0,68.0534,68.0928,67.8857,67.9449,35467.0
2024-06-07 12:00:00,68.9,68.91,68.62,68.77,85855.0,67.9449,67.9547,67.6688,67.8167,85855.0
2024-06-07 12:30:00,68.79,68.87,68.63,68.86,34733.0,67.8364,67.9153,67.6786,67.9054,34733.0
2024-06-07 13:00:00,68.87,68.87,68.66,68.73,48827.0,67.9153,67.9153,67.7082,67.7772,48827.0
2024-06-07 13:30:00,68.75,68.89,68.68,68.76,39303.0,67.797,67.935,67.7279,67.8068,39303.0
2024-06-07 14:00:00,68.75,68.8,68.55,68.78,35685.0,67.797,67.8463,67.5997,67.8265,35685.0
2024-06-07 14:30:00,68.78,68.87,68.75,68.79,38701.0,67.8265,67.9153,67.797,67.8364,38701.0
2024-06-07 15:00:00,68.79,68.8,68.59,68.6,89378.0,67.8364,67.8463,67.6392,67.649,89378.0
2024-06-07 15:30:00,68.59,68.69,68.32,68.47,263518.0,67.6392,67.7378,67.3729,67.5208,263518.0
2024-06-10 09:30:00,68.09,68.4,67.47,67.86,59623.0,67.1461,67.4518,66.5347,66.9193,59623.0
2024-06-10 10:00:00,67.89,67.89,67.66,67.7,52881.0,66.9489,66.9489,66.7221,66.7615,52881.0
2024-06-10 10:30:00,67.7,67.98,67.7,67.74,44661.0,66.7615,67.0376,66.7615,66.801,44661.0
2024-06-10 11:00:00,67.74,67.77,67.64,67.71,46243.0,66.801,66.8305,66.7023,66.7714,46243.0
2024-06-10 11:30:00,67.72,67.76,67.61,67.68,44195.0,66.7812,66.8207,66.6728,66.7418,44195.0
2024-06-10 12:00:00,67.67,67.85,67.64,67.79,37581.0,66.7319,66.9094,66.7023,66.8503,37581.0
2024-06-10 12:30:00,67.79,68.05,67.71,68.05,34725.0,66.8503,67.1067,66.7714,67.1067,34725.0
2024-06-10 13:00:00,68.04,68.15,67.93,68.15,28659.0,67.0968,67.2053,66.9883,67.2053,28659.0
2024-06-10 13:30:00,68.15,68.26,68.05,68.16,34325.0,67.2053,67.3138,67.1067,67.2151,34325.0
2024-06-10 14:00:00,68.16,68.29,68.15,68.22,48248.0,67.2151,67.3433,67.2053,67.2743,48248.0
2024-06-10 14:30:00,68.22,68.27,68.14,68.19,47950.0,67.2743,67.3236,67.1954,67.2447,47950.0
2024-06-10 15:00:00,68.19,68.24,68.15,68.23,39734.0,67.2447,67.294,67.2053,67.2842,39734.0
2024-06-10 15:30:00,68.23,68.42,68.17,68.42,249870.0,67.2842,67.4715,67.225,67.4715,249870.0
2024-06-11 09:30:00,68.3,68.3,67.77,67.86,97679.0,67.3532,67.3532,66.8305,66.9193,97679.0
2024-06-11 10:00:00,67.8,68.08,67.67,68.03,50175.0,66.8601,67.1362,66.7319,67.0869,50175.0
2024-06-11 10:30:00,68.0,68.12,67.91,67.92,43387.0,67.0574,67.1757,66.9686,66.9785,43387.0
2024-06-11 11:00:00,67.92,68.03,67.8,67.82,47928.0,66.9785,67.0869,66.8601,66.8799,47928.0
2024-06-11 11:30:00,67.82,67.89,67.72,67.76,91594.0,66.8799,66.9489,66.7812,66.8207,91594.0
2024-06-11 12:00:00,67.76,67.77,67.5,67.63,147688.0,66.8207,66.8305,66.5643,66.6925,147688.0
2024-06-11 12:30:00,67.63,67.7,67.52,67.7,108909.0,66.6925,66.7615,66.584,66.7615,108909.0
2024-06-11 13:00:00,67.71,67.87,67.67,67.86,33153.0,66.7714,66.9292,66.7319,66.9193,33153.0
2024-06-11 13:30:00,67.87,67.95,67.8,67.89,42166.0,66.9292,67.008,66.8601,66.9489,42166.0
2024-06-11 14:00:00,67.89,67.89,67.66,67.72,85153.0,66.9489,66.9489,66.7221,66.7812,85153.0
2024-06-11 14:30:00,67.71,67.83,67.59,67.71,151236.0,66.7714,66.8897,66.653,66.7714,151236.0
2024-06-11 15:00:00,67.72,67.83,67.61,67.61,77839.0,66.7812,66.8897,66.6728,66.6728,77839.0
2024-06-11 15:30:00,67.61,67.87,67.58,67.87,417554.0,66.6728,66.9292,66.6432,66.9292,417554.0
2024-06-12 09:30:00,68.51,68.85,68.3,68.43,79065.0,67.5603,67.8956,67.3532,67.4814,79065.0
2024-06-12 10:00:00,68.41,68.49,67.83,68.31,63915.0,67.4617,67.5406,66.8897,67.3631,63915.0
2024-06-12 10:30:00,68.27,68.33,67.7,67.73,66383.0,67.3236,67.3828,66.7615,66.7911,66383.0
2024-06-12 11:00:00,67.7,67.75,67.47,67.48,68991.0,66.7615,66.8108,66.5347,66.5446,68991.0
2024-06-12 11:30:00,67.47,67.47,67.23,67.31,64942.0,66.5347,66.5347,66.298,66.3769,64942.0
2024-06-12 12:00:00,67.29,67.46,67.22,67.4,49303.0,66.3572,66.5248,66.2882,66.4657,49303.0
2024-06-12 12:30:00,67.4,67.74,67.4,67.56,24348.0,66.4657,66.801,66.4657,66.6235,24348.0
2024-06-12 13:00:00,67.54,67.61,67.36,67.47,33169.0,66.6037,66.6728,66.4262,66.5347,33169.0
2024-06-12 13:30:00,67.46,67.48,67.22,67.25,63907.0,66.5248,66.5446,66.2882,66.3178,63907.0
2024-06-12 14:00:00,67.23,67.48,66.85,67.37,83488.0,66.298,66.5446,65.9233,66.4361,83488.0
2024-06-12 14:30:00,67.36,67.45,67.02,67.15,86669.0,66.4262,66.515,66.0909,66.2191,86669.0
2024-06-12 15:00:00,67.13,67.42,67.12,67.14,84687.0,66.1994,66.4854,66.1896,66.2093,84687.0
2024-06-12 15:30:00,67.13,67.23,66.86,67.13,378353.0,66.1994,66.298,65.9332,66.1994,378353.0
2024-06-13 09:30:00,67.02,67.21,66.29,66.29,57125.0,66.0909,66.2783,65.3711,65.3711,57125.0
2024-06-13 10:00:00,66.31,66.4,65.58,65.59,118993.0,65.3908,65.4795,64.6709,64.6808,118993.0
2024-06-13 10:30:00,65.59,65.63,65.34,65.46,149551.0,64.6808,64.7202,64.4342,64.5526,149551.0
2024-06-13 11:00:00,65.46,65.79,65.44,65.76,63315.0,64.5526,64.878,64.5328,64.8484,63315.0
2024-06-13 11:30:00,65.78,65.97,65.7,65.91,57041.0,64.8681,65.0555,64.7892,64.9963,57041.0
2024-06-13 12:00:00,65.89,65.99,65.78,65.89,41215.0,64.9766,65.0752,64.8681,64.9766,41215.0
2024-06-13 12:30:00,65.91,66.05,65.79,66.0,46400.0,64.9963,65.1344,64.878,65.0851,46400.0
2024-06-13 13:00:00,65.98,66.12,65.95,66.09,36467.0,65.0654,65.2034,65.0358,65.1738,36467.0
2024-06-13 13:30:00,66.09,66.09,65.95,66.01,76580.0,65.1738,65.1738,65.0358,65.0949,76580.0
2024-06-13 14:00:00,66.01,66.11,65.92,65.93,39783.0,65.0949,65.1936,65.0062,65.0161,39783.0
2024-06-13 14:30:00,65.94,66.02,65.91,65.99,44042.0,65.0259,65.1048,64.9963,65.0752,44042.0
2024-06-13 15:00:00,66.0,66.09,65.96,66.02,48948.0,65.0851,65.1738,65.0456,65.1048,48948.0
2024-06-13 15:30:00,66.01,66.33,65.99,66.22,251334.0,65.0949,65.4105,65.0752,65.302,251334.0
2024-06-14 09:30:00,65.87,66.05,65.45,65.45,76561.0,64.9569,65.1344,64.5427,64.5427,76561.0
2024-06-14 10:00:00,65.43,65.53,65.21,65.51,23337.0,64.523,64.6216,64.306,64.6019,23337.0
2024-06-14 10:30:00,65.5,65.74,65.27,65.73,24361.0,64.592,64.8287,64.3652,64.8188,24361.0
2024-06-14 11:00:00,65.76,65.97,65.75,65.97,56653.0,64.8484,65.0555,64.8385,65.0555,56653.0
2024-06-14 11:30:00,65.99,66.04,65.66,65.84,29502.0,65.0752,65.1245,64.7498,64.9273,29502.0
2024-06-14 12:00:00,65.81,65.93,65.74,65.88,28061.0,64.8977,65.0161,64.8287,64.9667,28061.0
2024-06-14 12:30:00,65.87,65.95,65.85,65.92,25260.0,64.9569,65.0358,64.9372,65.0062,25260.0
2024-06-14 13:00:00,65.92,65.94,65.81,65.86,31526.0,65.0062,65.0259,64.8977,64.947,31526.0
2024-06-14 13:30:00,65.87,65.92,65.81,65.86,28387.0,64.9569,65.0062,64.8977,64.947,28387.0
2024-06-14 14:00:00,65.87,65.88,65.73,65.83,38590.0,64.9569,64.9667,64.8188,64.9174,38590.0
2024-06-14 14:30:00,65.83,65.99,65.82,65.99,24455.0,64.9174,65.0752,64.9076,65.0752,24455.0
2024-06-14 15:00:00,65.97,66.14,65.88,66.14,44882.0,65.0555,65.2231,64.9667,65.2231,44882.0
2024-06-14 15:30:00,66.15,66.17,65.98,66.01,236181.0,65.233,65.2527,65.0654,65.0949,236181.0
2024-06-17 09:30:00,65.91,66.61,65.91,66.28,65960.0,64.9963,65.6866,64.9963,65.3612,65960.0
2024-06-17 10:00:00,66.25,66.51,66.14,66.33,70317.0,65.3316,65.588,65.2231,65.4105,70317.0
2024-06-17 10:30:00,66.33,66.33,66.11,66.26,38003.0,65.4105,65.4105,65.1936,65.3415,38003.0
2024-06-17 11:00:00,66.25,66.52,66.21,66.46,32209.0,65.3316,65.5979,65.2922,65.5387,32209.0
2024-06-17 11:30:00,66.42,66.44,66.34,66.42,21521.0,65.4993,65.519,65.4204,65.4993,21521.0
2024-06-17 12:00:00,66.42,66.56,66.42,66.55,26467.0,65.4993,65.6373,65.4993,65.6275,26467.0
2024-06-17 12:30:00,66.56,66.57,66.44,66.57,29012.0,65.6373,65.6472,65.519,65.6472,29012.0
2024-06-17 13:00:00,66.57,66.6,66.51,66.51,27422.0,65.6472,65.6768,65.588,65.588,27422.0
2024-06-17 13:30:00,66.52,66.6,66.39,66.41,32639.0,65.5979,65.6768,65.4697,65.4894,32639.0
2024-06-17 14:00:00,66.43,66.6,66.4,66.58,30031.0,65.5091,65.6768,65.4795,65.657,30031.0
2024-06-17 14:30:00,66.59,66.6,66.48,66.52,40043.0,65.6669,65.6768,65.5584,65.5979,40043.0
2024-06-17 15:00:00,66.53,66.59,66.47,66.59,47671.0,65.6077,65.6669,65.5486,65.6669,47671.0
2024-06-17 15:30:00,66.58,66.6,66.39,66.46,243623.0,65.657,65.6768,65.4697,65.5387,243623.0
2024-06-18 09:30:00,66.53,66.97,66.47,66.72,68586.0,65.6077,66.0416,65.5486,65.7951,68586.0
2024-06-18 10:00:00,66.75,66.88,66.56,66.67,76090.0,65.8247,65.9529,65.6373,65.7458,76090.0
2024-06-18 10:30:00,66.66,66.67,66.03,66.07,81994.0,65.7359,65.7458,65.1147,65.1541,81994.0
2024-06-18 11:00:00,66.06,66.37,66.03,66.18,58428.0,65.1442,65.45,65.1147,65.2626,58428.0
2024-06-18 11:30:00,66.19,66.27,65.97,66.06,56324.0,65.2724,65.3513,65.0555,65.1442,56324.0
2024-06-18 12:00:00,66.06,66.42,65.95,66.21,95930.0,65.1442,65.4993,65.0358,65.2922,95930.0
2024-06-18 12:30:00,66.17,66.17,62.86,63.8,1015682.0,65.2527,65.2527,61.9886,62.9156,1015682.0
2024-06-18 13:00:00,63.74,64.0,62.9,63.54,339110.0,62.8564,63.1128,62.0281,62.6592,339110.0
2024-06-18 13:30:00,63.59,63.68,62.72,62.86,146197.0,62.7085,62.7972,61.8506,61.9886,146197.0
2024-06-18 14:00:00,62.82,63.1,62.42,63.07,199583.0,61.9492,62.2253,61.5547,62.1957,199583.0
2024-06-18 14:30:00,63.09,63.31,62.63,62.73,176769.0,62.2154,62.4324,61.7618,61.8604,176769.0
2024-06-18 15:00:00,62.72,62.84,62.44,62.58,278794.0,61.8506,61.9689,61.5744,61.7125,278794.0
2024-06-18 15:30:00,62.58,62.58,61.88,62.26,829847.0,61.7125,61.7125,61.0222,61.3969,829847.0
2024-06-20 09:30:00,61.91,62.07,59.12,60.37,668122.0,61.0518,61.2096,58.3005,59.5331,668122.0
2024-06-20 10:00:00,60.43,61.06,60.43,60.84,387593.0,59.5923,60.2136,59.5923,59.9966,387593.0
2024-06-20 10:30:00,60.84,61.1,60.18,60.37,349588.0,59.9966,60.253,59.3458,59.5331,349588.0
2024-06-20 11:00:00,60.37,60.42,59.6,60.03,250753.0,59.5331,59.5824,58.7738,59.1978,250753.0
2024-06-20 11:30:00,60.07,60.4,59.73,60.23,240662.0,59.2373,59.5627,58.902,59.3951,240662.0
2024-06-20 12:00:00,60.25,60.6,60.18,60.36,189523.0,59.4148,59.7599,59.3458,59.5233,189523.0
2024-06-20 12:30:00,60.35,60.53,60.2,60.52,151488.0,59.5134,59.6909,59.3655,59.681,151488.0
2024-06-20 13:00:00,60.5,60.53,60.22,60.45,136538.0,59.6613,59.6909,59.3852,59.612,136538.0
2024-06-20 13:30:00,60.45,60.68,60.36,60.41,137434.0,59.612,59.8388,59.5233,59.5726,137434.0
2024-06-20 14:00:00,60.41,60.61,60.19,60.33,163314.0,59.5726,59.7698,59.3556,59.4937,163314.0
2024-06-20 14:30:00,60.33,60.42,60.21,60.23,177372.0,59.4937,59.5824,59.3753,59.3951,177372.0
2024-06-20 15:00:00,60.23,60.55,60.12,60.52,242414.0,59.3951,59.7106,59.2866,59.681,242414.0
2024-06-20 15:30:00,60.51,60.52,60.25,60.43,793480.0,59.6712,59.681,59.4148,59.5923,793480.0
2024-06-21 09:30:00,60.82,61.29,60.61,60.96,579245.0,59.9769,60.4404,59.7698,60.1149,579245.0
2024-06-21 10:00:00,60.96,61.37,60.92,61.04,88467.0,60.1149,60.5193,60.0755,60.1938,88467.0
2024-06-21 10:30:00,61.06,61.23,60.87,60.87,109925.0,60.2136,60.3812,60.0262,60.0262,109925.0
2024-06-21 11:00:00,60.89,60.89,60.47,60.55,83419.0,60.0459,60.0459,59.6317,59.7106,83419.0
2024-06-21 11:30:00,60.55,60.93,60.4,60.83,97290.0,59.7106,60.0854,59.5627,59.9867,97290.0
2024-06-21 12:00:00,60.84,60.91,60.66,60.7,69114.0,59.9966,60.0656,59.8191,59.8586,69114.0
2024-06-21 12:30:00,60.7,60.81,60.56,60.75,70283.0,59.8586,59.967,59.7205,59.9079,70283.0
2024-06-21 13:00:00,60.73,60.76,60.65,60.75,62179.0,59.8881,59.9177,59.8092,59.9079,62179.0
2024-06-21 13:30:00,60.74,60.81,60.58,60.6,65307.0,59.898,59.967,59.7402,59.7599,65307.0
2024-06-21 14:00:00,60.58,60.64,60.51,60.56,68734.0,59.7402,59.7994,59.6712,59.7205,68734.0
2024-06-21 14:30:00,60.56,60.61,60.48,60.55,81416.0,59.7205,59.7698,59.6416,59.7106,81416.0
2024-06-21 15:00:00,60.55,60.57,60.38,60.46,108625.0,59.7106,59.7304,59.543,59.6219,108625.0
2024-06-21 15:30:00,60.46,60.66,60.29,60.65,551460.0,59.6219,59.8191,59.4542,59.8092,551460.0
2024-06-24 09:30:00,60.69,61.46,60.3,61.28,154282.0,59.8487,60.608,59.4641,60.4305,154282.0
2024-06-24 10:00:00,61.31,61.7,61.27,61.4,83893.0,60.4601,60.8447,60.4207,60.5488,83893.0
2024-06-24 10:30:00,61.4,61.87,61.35,61.62,101413.0,60.5488,61.0123,60.4995,60.7658,101413.0
2024-06-24 11:00:00,61.69,61.86,61.53,61.56,64614.0,60.8348,61.0025,60.677,60.7066,64614.0
2024-06-24 11:30:00,61.55,61.61,61.33,61.44,64399.0,60.6968,60.7559,60.4798,60.5883,64399.0
2024-06-24 12:00:00,61.42,61.45,61.31,61.34,56271.0,60.5686,60.5982,60.4601,60.4897,56271.0
2024-06-24 12:30:00,61.35,61.44,61.31,61.35,40097.0,60.4995,60.5883,60.4601,60.4995,40097.0
2024-06-24 13:00:00,61.35,61.52,61.25,61.48,65566.0,60.4995,60.6672,60.4009,60.6277,65566.0
2024-06-24 13:30:00,61.49,61.54,61.38,61.42,49580.0,60.6376,60.6869,60.5291,60.5686,49580.0
2024-06-24 14:00:00,61.42,61.6,61.39,61.56,54605.0,60.5686,60.7461,60.539,60.7066,54605.0
2024-06-24 14:30:00,61.57,61.73,61.55,61.65,68126.0,60.7165,60.8743,60.6968,60.7954,68126.0
2024-06-24 15:00:00,61.65,61.81,61.57,61.8,133656.0,60.7954,60.9532,60.7165,60.9433,133656.0
2024-06-24 15:30:00,61.8,61.82,61.54,61.56,340059.0,60.9433,60.963,60.6869,60.7066,340059.0
2024-06-25 09:30:00,61.95,62.6,61.66,62.35,189309.0,61.0912,61.7322,60.8052,61.4857,189309.0
2024-06-25 10:00:00,62.33,62.37,61.77,61.81,157636.0,61.466,61.5054,60.9137,60.9532,157636.0
2024-06-25 10:30:00,61.81,61.82,61.44,61.44,102456.0,60.9532,60.963,60.5883,60.5883,102456.0
2024-06-25 11:00:00,61.45,61.45,61.14,61.17,97370.0,60.5982,60.5982,60.2925,60.322,97370.0
2024-06-25 11:30:00,61.17,61.21,61.0,61.15,97521.0,60.322,60.3615,60.1544,60.3023,97521.0
2024-06-25 12:00:00,61.14,61.14,60.78,60.82,108897.0,60.2925,60.2925,59.9374,59.9769,108897.0
2024-06-25 12:30:00,60.82,61.1,60.76,61.02,57181.0,59.9769,60.253,59.9177,60.1741,57181.0
2024-06-25 13:00:00,61.02,61.06,60.98,61.05,31866.0,60.1741,60.2136,60.1347,60.2037,31866.0
2024-06-25 13:30:00,61.06,61.31,61.0,61.23,51464.0,60.2136,60.4601,60.1544,60.3812,51464.0
2024-06-25 14:00:00,61.24,61.51,61.2,61.51,69013.0,60.3911,60.6573,60.3516,60.6573,69013.0
2024-06-25 14:30:00,61.51,61.61,61.38,61.38,116089.0,60.6573,60.7559,60.5291,60.5291,116089.0
2024-06-25 15:00:00,61.38,61.41,61.28,61.37,85662.0,60.5291,60.5587,60.4305,60.5193,85662.0
2024-06-25 15:30:00,61.37,61.52,61.24,61.41,326017.0,60.5193,60.6672,60.3911,60.5587,326017.0
2024-06-26 09:30:00,61.23,61.78,61.12,61.3,70732.0,60.3812,60.9236,60.2727,60.4502,70732.0
2024-06-26 10:00:00,61.29,61.29,60.89,60.94,49389.0,60.4404,60.4404,60.0459,60.0952,49389.0
2024-06-26 10:30:00,60.97,60.97,60.71,60.84,52654.0,60.1248,60.1248,59.8684,59.9966,52654.0
2024-06-26 11:00:00,60.84,60.96,60.79,60.89,46116.0,59.9966,60.1149,59.9473,60.0459,46116.0
2024-06-26 11:30:00,60.89,60.92,60.76,60.76,41632.0,60.0459,60.0755,59.9177,59.9177,41632.0
2024-06-26 12:00:00,60.76,60.85,60.75,60.83,32776.0,59.9177,60.0065,59.9079,59.9867,32776.0
2024-06-26 12:30:00,60.82,60.82,60.58,60.68,40611.0,59.9769,59.9769,59.7402,59.8388,40611.0
2024-06-26 13:00:00,60.67,60.72,60.59,60.71,29332.0,59.829,59.8783,59.7501,59.8684,29332.0
2024-06-26 13:30:00,60.71,60.74,60.56,60.59,33365.0,59.8684,59.898,59.7205,59.7501,33365.0
2024-06-26 14:00:00,60.59,60.71,60.58,60.64,39310.0,59.7501,59.8684,59.7402,59.7994,39310.0
2024-06-26 14:30:00,60.66,60.77,60.64,60.74,54460.0,59.8191,59.9276,59.7994,59.898,54460.0
2024-06-26 15:00:00,60.76,60.77,60.65,60.68,76114.0,59.9177,59.9276,59.8092,59.8388,76114.0
2024-06-26 15:30:00,60.68,60.78,60.6,60.64,214081.0,59.8388,59.9374,59.7599,59.7994,214081.0
2024-06-27 09:30:00,60.51,61.38,60.51,61.37,123178.0,59.6712,60.5291,59.6712,60.5193,123178.0
2024-06-27 10:00:00,61.37,61.52,61.09,61.26,108718.0,60.5193,60.6672,60.2431,60.4108,108718.0
2024-06-27 10:30:00,61.27,61.47,61.17,61.29,65922.0,60.4207,60.6179,60.322,60.4404,65922.0
2024-06-27 11:00:00,61.31,61.31,61.05,61.13,75018.0,60.4601,60.4601,60.2037,60.2826,75018.0
2024-06-27 11:30:00,61.13,61.26,61.07,61.08,41395.0,60.2826,60.4108,60.2234,60.2333,41395.0
2024-06-27 12:00:00,61.09,61.11,60.91,60.95,28931.0,60.2431,60.2629,60.0656,60.1051,28931.0
2024-06-27 12:30:00,60.94,61.0,60.88,60.96,40428.0,60.0952,60.1544,60.0361,60.1149,40428.0
2024-06-27 13:00:00,60.96,61.0,60.86,60.91,25049.0,60.1149,60.1544,60.0163,60.0656,25049.0
2024-06-27 13:30:00,60.91,60.91,60.72,60.76,30436.0,60.0656,60.0656,59.8783,59.9177,30436.0
2024-06-27 14:00:00,60.76,60.82,60.63,60.73,66078.0,59.9177,59.9769,59.7895,59.8881,66078.0
2024-06-27 14:30:00,60.73,60.97,60.73,60.94,50471.0,59.8881,60.1248,59.8881,60.0952,50471.0
2024-06-27 15:00:00,60.94,61.1,60.91,61.09,83882.0,60.0952,60.253,60.0656,60.2431,83882.0
2024-06-27 15:30:00,61.09,61.29,61.03,61.08,260417.0,60.2431,60.4404,60.184,60.2333,260417.0
2024-06-28 09:30:00,61.2,61.5,60.11,60.29,135080.0,60.3516,60.6475,59.2767,59.4542,135080.0
2024-06-28 10:00:00,60.3,60.74,60.26,60.45,480828.0,59.4641,59.898,59.4247,59.612,480828.0
2024-06-28 10:30:00,60.45,60.59,60.25,60.37,157255.0,59.612,59.7501,59.4148,59.5331,157255.0
2024-06-28 11:00:00,60.35,60.35,60.08,60.13,97921.0,59.5134,59.5134,59.2471,59.2965,97921.0
2024-06-28 11:30:00,60.13,60.34,60.11,60.26,78754.0,59.2965,59.5035,59.2767,59.4247,78754.0
2024-06-28 12:00:00,60.23,60.25,60.0,60.05,90025.0,59.3951,59.4148,59.1683,59.2176,90025.0
2024-06-28 12:30:00,60.05,60.11,59.98,60.01,91201.0,59.2176,59.2767,59.1485,59.1781,91201.0
2024-06-28 13:00:00,60.0,60.26,59.98,60.08,90686.0,59.1683,59.4247,59.1485,59.2471,90686.0
2024-06-28 13:30:00,60.06,60.12,59.85,60.05,85453.0,59.2274,59.2866,59.0203,59.2176,85453.0
2024-06-28 14:00:00,60.05,60.07,59.88,59.95,123363.0,59.2176,59.2373,59.0499,59.1189,123363.0
2024-06-28 14:30:00,59.91,59.94,59.69,59.76,110578.0,59.0795,59.1091,58.8626,58.9316,110578.0
2024-06-28 15:00:00,59.74,59.74,59.56,59.63,126910.0,58.9119,58.9119,58.7344,58.8034,126910.0
2024-06-28 15:30:00,59.64,59.99,59.57,59.99,607607.0,58.8132,59.1584,58.7442,59.1584,607607.0
2024-07-01 09:30:00,60.3,60.56,60.07,60.27,60700.0,59.4641,59.7205,59.2373,59.4345,60700.0
2024-07-01 10:00:00,60.3,60.43,59.73,59.86,58522.0,59.4641,59.5923,58.902,59.0302,58522.0
2024-07-01 10:30:00,59.86,59.86,59.59,59.68,46337.0,59.0302,59.0302,58.7639,58.8527,46337.0
2024-07-01 11:00:00,59.67,59.92,59.55,59.55,54908.0,58.8428,59.0894,58.7245,58.7245,54908.0
2024-07-01 11:30:00,59.59,59.78,59.58,59.76,47382.0,58.7639,58.9513,58.7541,58.9316,47382.0
2024-07-01 12:00:00,59.76,59.77,59.47,59.58,41712.0,58.9316,58.9414,58.6456,58.7541,41712.0
2024-07-01 12:30:00,59.59,59.61,59.43,59.5,28683.0,58.7639,58.7837,58.6062,58.6752,28683.0
2024-07-01 13:00:00,59.48,59.59,59.45,59.45,52299.0,58.6555,58.7639,58.6259,58.6259,52299.0
2024-07-01 13:30:00,59.46,59.46,59.27,59.32,60012.0,58.6357,58.6357,58.4484,58.4977,60012.0
2024-07-01 14:00:00,59.31,59.43,59.28,59.41,40298.0,58.4878,58.6062,58.4582,58.5864,40298.0
2024-07-01 14:30:00,59.4,59.56,59.32,59.5,61594.0,58.5766,58.7344,58.4977,58.6752,61594.0
2024-07-01 15:00:00,59.5,59.53,59.35,59.53,110519.0,58.6752,58.7048,58.5273,58.7048,110519.0
2024-07-01 15:30:00,59.52,59.66,59.48,59.55,235346.0,58.6949,58.833,58.6555,58.7245,235346.0
2024-07-02 09:30:00,59.4,59.68,59.16,59.4,65040.0,58.5766,58.8527,58.3399,58.5766,65040.0
2024-07-02 10:00:00,59.39,59.44,59.13,59.42,44540.0,58.5667,58.616,58.3103,58.5963,44540.0
2024-07-02 10:30:00,59.41,59.5,59.06,59.2,56204.0,58.5864,58.6752,58.2413,58.3793,56204.0
2024-07-02 11:00:00,59.21,59.32,59.12,59.29,36789.0,58.3892,58.4977,58.3005,58.4681,36789.0
2024-07-02 11:30:00,59.27,59.29,59.02,59.07,52390.0,58.4484,58.4681,58.2018,58.2511,52390.0
2024-07-02 12:00:00,59.07,59.28,58.94,59.25,39348.0,58.2511,58.4582,58.1229,58.4287,39348.0
2024-07-02 12:30:00,59.24,59.28,59.14,59.16,28217.0,58.4188,58.4582,58.3202,58.3399,28217.0
2024-07-02 13:00:00,59.16,59.25,59.1,59.1,32138.0,58.3399,58.4287,58.2807,58.2807,32138.0
2024-07-02 13:30:00,59.11,59.37,59.11,59.35,39140.0,58.2906,58.547,58.2906,58.5273,39140.0
2024-07-02 14:00:00,59.35,59.47,59.26,59.37,40344.0,58.5273,58.6456,58.4385,58.547,40344.0
2024-07-02 14:30:00,59.36,59.57,59.35,59.55,50210.0,58.5371,58.7442,58.5273,58.7245,50210.0
2024-07-02 15:00:00,59.54,59.6,59.47,59.56,69467.0,58.7146,58.7738,58.6456,58.7344,69467.0
2024-07-02 15:30:00,59.56,59.72,59.49,59.72,247902.0,58.7344,58.8921,58.6653,58.8921,247902.0
2024-07-03 09:30:00,59.63,60.07,59.44,60.07,77834.0,58.8034,59.2373,58.616,59.2373,77834.0
2024-07-03 10:00:00,60.08,60.43,60.07,60.29,89821.0,59.2471,59.5923,59.2373,59.4542,89821.0
2024-07-03 10:30:00,60.29,60.32,59.95,60.04,58736.0,59.4542,59.4838,59.1189,59.2077,58736.0
2024-07-03 11:00:00,60.06,60.11,59.81,59.81,40354.0,59.2274,59.2767,58.9809,58.9809,40354.0
2024-07-03 11:30:00,59.8,59.96,59.8,59.86,39683.0,58.971,59.1288,58.971,59.0302,39683.0
2024-07-03 12:00:00,59.86,60.08,59.8,59.98,68029.0,59.0302,59.2471,58.971,59.1485,68029.0
2024-07-03 12:30:00,59.96,60.17,59.96,60.02,167920.0,59.1288,59.3359,59.1288,59.188,167920.0
2024-07-05 09:30:00,59.82,59.86,59.11,59.21,69702.0,58.9908,59.0302,58.2906,58.3892,69702.0
2024-07-05 10:00:00,59.22,59.38,58.98,59.16,62786.0,58.3991,58.5569,58.1624,58.3399,62786.0
2024-07-05 10:30:00,59.14,59.45,59.07,59.17,109661.0,58.3202,58.6259,58.2511,58.3498,109661.0
2024-07-05 11:00:00,59.18,59.48,59.15,59.35,37355.0,58.3596,58.6555,58.33,58.5273,37355.0
2024-07-05 11:30:00,59.34,59.34,59.12,59.21,40315.0,58.5174,58.5174,58.3005,58.3892,40315.0
2024-07-05 12:00:00,59.22,59.3,59.16,59.27,55059.0,58.3991,58.478,58.3399,58.4484,55059.0
2024-07-05 12:30:00,59.26,59.41,59.26,59.4,28298.0,58.4385,58.5864,58.4385,58.5766,28298.0
2024-07-05 13:00:00,59.4,59.48,59.31,59.41,42713.0,58.5766,58.6555,58.4878,58.5864,42713.0
2024-07-05 13:30:00,59.41,59.53,59.37,59.51,35353.0,58.5864,58.7048,58.547,58.685,35353.0
2024-07-05 14:00:00,59.52,59.52,59.35,59.45,38614.0,58.6949,58.6949,58.5273,58.6259,38614.0
2024-07-05 14:30:00,59.45,59.6,59.39,59.56,54818.0,58.6259,58.7738,58.5667,58.7344,54818.0
2024-07-05 15:00:00,59.55,59.55,59.38,59.38,62783.0,58.7245,58.7245,58.5569,58.5569,62783.0
2024-07-05 15:30:00,59.39,59.7,59.35,59.64,245145.0,58.5667,58.8724,58.5273,58.8132,245145.0
2024-07-08 09:30:00,59.93,60.46,59.89,59.97,42916.0,59.0992,59.6219,59.0598,59.1387,42916.0
2024-07-08 10:00:00,59.92,60.08,59.79,59.86,32767.0,59.0894,59.2471,58.9612,59.0302,32767.0
2024-07-08 10:30:00,59.77,60.1,59.76,59.98,23847.0,58.9414,59.2669,58.9316,59.1485,23847.0
2024-07-08 11:00:00,60.01,60.08,59.92,59.92,33604.0,59.1781,59.2471,59.0894,59.0894,33604.0
2024-07-08 11:30:00,59.86,59.9,59.75,59.82,29557.0,59.0302,59.0696,58.9217,58.9908,29557.0
2024-07-08 12:00:00,59.83,59.92,59.76,59.92,28081.0,59.0006,59.0894,58.9316,59.0894,28081.0
2024-07-08 12:30:00,59.91,60.14,59.86,60.07,45573.0,59.0795,59.3063,59.0302,59.2373,45573.0
2024-07-08 13:00:00,60.07,60.13,59.86,60.02,47939.0,59.2373,59.2965,59.0302,59.188,47939.0
2024-07-08 13:30:00,60.03,60.17,60.02,60.16,31674.0,59.1978,59.3359,59.188,59.326,31674.0
2024-07-08 14:00:00,60.16,60.17,59.99,60.05,57584.0,59.326,59.3359,59.1584,59.2176,57584.0
2024-07-08 14:30:00,60.04,60.25,60.02,60.24,82665.0,59.2077,59.4148,59.188,59.4049,82665.0
2024-07-08 15:00:00,60.25,60.26,60.09,60.1,63439.0,59.4148,59.4247,59.257,59.2669,63439.0
2024-07-08 15:30:00,60.1,60.13,59.85,59.92,216723.0,59.2669,59.2965,59.0203,59.0894,216723.0
2024-07-09 09:30:00,59.31,59.67,59.03,59.42,51487.0,58.4878,58.8428,58.2117,58.5963,51487.0
2024-07-09 10:00:00,59.42,59.45,59.17,59.23,42204.0,58.5963,58.6259,58.3498,58.4089,42204.0
2024-07-09 10:30:00,59.22,59.27,59.06,59.08,36924.0,58.3991,58.4484,58.2413,58.261,36924.0
2024-07-09 11:00:00,59.1,59.24,59.05,59.09,36609.0,58.2807,58.4188,58.2314,58.2709,36609.0
2024-07-09 11:30:00,59.1,59.32,59.09,59.28,34972.0,58.2807,58.4977,58.2709,58.4582,34972.0
2024-07-09 12:00:00,59.28,59.32,59.18,59.27,33614.0,58.4582,58.4977,58.3596,58.4484,33614.0
2024-07-09 12:30:00,59.31,59.43,59.26,59.42,29405.0,58.4878,58.6062,58.4385,58.5963,29405.0
2024-07-09 13:00:00,59.43,59.53,59.35,59.43,24403.0,58.6062,58.7048,58.5273,58.6062,24403.0
2024-07-09 13:30:00,59.46,59.59,59.21,59.21,29814.0,58.6357,58.7639,58.3892,58.3892,29814.0
2024-07-09 14:00:00,59.2,59.23,59.14,59.16,44405.0,58.3793,58.4089,58.3202,58.3399,44405.0
2024-07-09 14:30:00,59.15,59.16,58.92,58.94,60477.0,58.33,58.3399,58.1032,58.1229,60477.0
2024-07-09 15:00:00,58.95,58.95,58.78,58.82,74412.0,58.1328,58.1328,57.9652,58.0046,74412.0
2024-07-09 15:30:00,58.82,58.94,58.71,58.86,274931.0,58.0046,58.1229,57.8961,58.0441,274931.0
2024-07-10 09:30:00,59.33,59.87,59.17,59.5,89927.0,58.5075,59.0401,58.3498,58.6752,89927.0
2024-07-10 10:00:00,59.5,59.81,59.37,59.62,76334.0,58.6752,58.9809,58.547,58.7935,76334.0
2024-07-10 10:30:00,59.61,59.61,59.44,59.58,39914.0,58.7837,58.7837,58.616,58.7541,39914.0
2024-07-10 11:00:00,59.56,59.73,59.54,59.69,57178.0,58.7344,58.902,58.7146,58.8626,57178.0
2024-07-10 11:30:00,59.69,59.75,59.6,59.6,35219.0,58.8626,58.9217,58.7738,58.7738,35219.0
2024-07-10 12:00:00,59.61,59.83,59.6,59.79,47258.0,58.7837,59.0006,58.7738,58.9612,47258.0
2024-07-10 12:30:00,59.78,59.78,59.62,59.66,43181.0,58.9513,58.9513,58.7935,58.833,43181.0
2024-07-10 13:00:00,59.67,59.7,59.48,59.48,49008.0,58.8428,58.8724,58.6555,58.6555,49008.0
2024-07-10 13:30:00,59.49,59.5,59.24,59.29,49388.0,58.6653,58.6752,58.4188,58.4681,49388.0
2024-07-10 14:00:00,59.29,59.4,59.18,59.21,92081.0,58.4681,58.5766,58.3596,58.3892,92081.0
2024-07-10 14:30:00,59.21,59.26,59.15,59.19,69065.0,58.3892,58.4385,58.33,58.3695,69065.0
2024-07-10 15:00:00,59.2,59.27,59.17,59.25,119335.0,58.3793,58.4484,58.3498,58.4287,119335.0
2024-07-10 15:30:00,59.25,59.37,59.24,59.27,394604.0,58.4287,58.547,58.4188,58.4484,394604.0
2024-07-11 09:30:00,60.0,60.47,59.57,60.23,68665.0,59.1683,59.6317,58.7442,59.3951,68665.0
2024-07-11 10:00:00,60.23,60.62,60.23,60.43,109261.0,59.3951,59.7797,59.3951,59.5923,109261.0
2024-07-11 10:30:00,60.45,60.59,60.36,60.56,63242.0,59.612,59.7501,59.5233,59.7205,63242.0
2024-07-11 11:00:00,60.55,60.61,60.43,60.59,42277.0,59.7106,59.7698,59.5923,59.7501,42277.0
2024-07-11 11:30:00,60.63,60.65,60.51,60.54,40005.0,59.7895,59.8092,59.6712,59.7008,40005.0
2024-07-11 12:00:00,60.52,60.52,60.25,60.32,33806.0,59.681,59.681,59.4148,59.4838,33806.0
2024-07-11 12:30:00,60.32,60.47,60.15,60.43,240372.0,59.4838,59.6317,59.3162,59.5923,240372.0
2024-07-11 13:00:00,60.47,60.66,60.45,60.59,55907.0,59.6317,59.8191,59.612,59.7501,55907.0
2024-07-11 13:30:00,60.59,60.75,60.44,60.54,114429.0,59.7501,59.9079,59.6022,59.7008,114429.0
2024-07-11 14:00:00,60.57,60.57,60.45,60.48,37657.0,59.7304,59.7304,59.612,59.6416,37657.0
2024-07-11 14:30:00,60.49,60.69,60.47,60.65,120702.0,59.6515,59.8487,59.6317,59.8092,120702.0
2024-07-11 15:00:00,60.65,60.89,60.64,60.8,136710.0,59.8092,60.0459,59.7994,59.9572,136710.0
2024-07-11 15:30:00,60.8,60.81,60.44,60.5,346653.0,59.9572,59.967,59.6022,59.6613,346653.0
2024-07-12 09:30:00,61.05,61.26,60.84,60.95,55976.0,60.2037,60.4108,59.9966,60.1051,55976.0
2024-07-12 10:00:00,60.95,61.33,60.88,61.32,40682.0,60.1051,60.4798,60.0361,60.47,40682.0
2024-07-12 10:30:00,61.32,61.35,61.12,61.19,62331.0,60.47,60.4995,60.2727,60.3418,62331.0
2024-07-12 11:00:00,61.2,61.48,61.19,61.35,55320.0,60.3516,60.6277,60.3418,60.4995,55320.0
2024-07-12 11:30:00,61.35,61.39,61.28,61.34,48004.0,60.4995,60.539,60.4305,60.4897,48004.0
2024-07-12 12:00:00,61.33,61.37,61.1,61.13,94469.0,60.4798,60.5193,60.253,60.2826,94469.0
2024-07-12 12:30:00,61.13,61.15,60.67,60.67,175835.0,60.2826,60.3023,59.829,59.829,175835.0
2024-07-12 13:00:00,60.66,60.76,60.46,60.52,163720.0,59.8191,59.9177,59.6219,59.681,163720.0
2024-07-12 13:30:00,60.52,60.77,60.38,60.58,244706.0,59.681,59.9276,59.543,59.7402,244706.0
2024-07-12 14:00:00,60.58,60.97,60.54,60.97,78615.0,59.7402,60.1248,59.7008,60.1248,78615.0
2024-07-12 14:30:00,60.97,61.02,60.87,60.91,72207.0,60.1248,60.1741,60.0262,60.0656,72207.0
2024-07-12 15:00:00,60.91,61.0,60.75,60.86,108936.0,60.0656,60.1544,59.9079,60.0163,108936.0
2024-07-12 15:30:00,60.86,60.93,60.66,60.82,370086.0,60.0163,60.0854,59.8191,59.9769,370086.0
2024-07-15 09:30:00,60.71,61.16,60.66,61.14,56289.0,59.8684,60.3122,59.8191,60.2925,56289.0
2024-07-15 10:00:00,61.13,61.27,61.09,61.15,51479.0,60.2826,60.4207,60.2431,60.3023,51479.0
2024-07-15 10:30:00,61.16,61.43,61.15,61.28,74827.0,60.3122,60.5784,60.3023,60.4305,74827.0
2024-07-15 11:00:00,61.28,61.41,61.16,61.38,78988.0,60.4305,60.5587,60.3122,60.5291,78988.0
2024-07-15 11:30:00,61.38,61.72,61.36,61.63,62380.0,60.5291,60.8644,60.5094,60.7757,62380.0
2024-07-15 12:00:00,61.63,61.63,61.41,61.48,51069.0,60.7757,60.7757,60.5587,60.6277,51069.0
2024-07-15 12:30:00,61.46,61.55,61.39,61.4,36838.0,60.608,60.6968,60.539,60.5488,36838.0
2024-07-15 13:00:00,61.4,61.45,61.3,61.3,42709.0,60.5488,60.5982,60.4502,60.4502,42709.0
2024-07-15 13:30:00,61.3,61.33,61.18,61.23,53628.0,60.4502,60.4798,60.3319,60.3812,53628.0
2024-07-15 14:00:00,61.23,61.31,61.19,61.29,38170.0,60.3812,60.4601,60.3418,60.4404,38170.0
2024-07-15 14:30:00,61.29,61.31,61.15,61.23,75895.0,60.4404,60.4601,60.3023,60.3812,75895.0
2024-07-15 15:00:00,61.23,61.26,61.14,61.2,72650.0,60.3812,60.4108,60.2925,60.3516,72650.0
2024-07-15 15:30:00,61.2,61.31,61.0,61.14,240779.0,60.3516,60.4601,60.1544,60.2925,240779.0
2024-07-16 09:30:00,61.15,61.83,61.0,61.83,29115.0,60.3023,60.9729,60.1544,60.9729,29115.0
2024-07-16 10:00:00,61.83,61.95,61.47,61.5,29797.0,60.9729,61.0912,60.6179,60.6475,29797.0
2024-07-16 10:30:00,61.48,61.53,61.14,61.15,42635.0,60.6277,60.677,60.2925,60.3023,42635.0
2024-07-16 11:00:00,61.14,61.35,61.08,61.32,44219.0,60.2925,60.4995,60.2333,60.47,44219.0
2024-07-16 11:30:00,61.33,61.75,61.3,61.71,41866.0,60.4798,60.894,60.4502,60.8546,41866.0
2024-07-16 12:00:00,61.73,61.78,61.61,61.72,54042.0,60.8743,60.9236,60.7559,60.8644,54042.0
2024-07-16 12:30:00,61.73,61.82,61.71,61.73,28433.0,60.8743,60.963,60.8546,60.8743,28433.0
2024-07-16 13:00:00,61.71,61.74,61.62,61.73,20487.0,60.8546,60.8841,60.7658,60.8743,20487.0
2024-07-16 13:30:00,61.71,61.88,61.71,61.87,15772.0,60.8546,61.0222,60.8546,61.0123,15772.0
2024-07-16 14:00:00,61.85,62.01,61.85,61.94,26138.0,60.9926,61.1504,60.9926,61.0814,26138.0
2024-07-16 14:30:00,61.94,62.05,61.94,62.01,25780.0,61.0814,61.1898,61.0814,61.1504,25780.0
2024-07-16 15:00:00,62.01,62.12,61.95,62.12,26804.0,61.1504,61.2589,61.0912,61.2589,26804.0
2024-07-16 15:30:00,62.11,62.22,62.05,62.11,136238.0,61.249,61.3575,61.1898,61.249,136238.0
2024-07-17 09:30:00,61.56,62.47,61.37,62.42,57049.0,60.7066,61.604,60.5193,61.5547,57049.0
2024-07-17 10:00:00,62.41,62.64,62.23,62.38,63215.0,61.5448,61.7717,61.3673,61.5153,63215.0
2024-07-17 10:30:00,62.36,62.56,62.29,62.41,46901.0,61.4955,61.6928,61.4265,61.5448,46901.0
2024-07-17 11:00:00,62.39,62.59,62.34,62.49,65500.0,61.5251,61.7224,61.4758,61.6237,65500.0
2024-07-17 11:30:00,62.47,62.51,62.37,62.44,37576.0,61.604,61.6435,61.5054,61.5744,37576.0
2024-07-17 12:00:00,62.44,62.44,62.22,62.24,42682.0,61.5744,61.5744,61.3575,61.3772,42682.0
2024-07-17 12:30:00,62.23,62.32,62.1,62.31,32130.0,61.3673,61.4561,61.2391,61.4462,32130.0
2024-07-17 13:00:00,62.3,62.37,62.23,62.26,31811.0,61.4364,61.5054,61.3673,61.3969,31811.0
2024-07-17 13:30:00,62.25,62.25,62.14,62.17,22432.0,61.3871,61.3871,61.2786,61.3082,22432.0
2024-07-17 14:00:00,62.17,62.4,62.08,62.4,32213.0,61.3082,61.535,61.2194,61.535,32213.0
2024-07-17 14:30:00,62.38,62.51,62.3,62.4,60242.0,61.5153,61.6435,61.4364,61.535,60242.0
2024-07-17 15:00:00,62.39,62.39,62.22,62.27,74954.0,61.5251,61.5251,61.3575,61.4068,74954.0
2024-07-17 15:30:00,62.27,62.33,61.88,61.92,178520.0,61.4068,61.466,61.0222,61.0616,178520.0
2024-07-18 09:30:00,61.53,62.56,61.53,62.56,47598.0,60.677,61.6928,60.677,61.6928,47598.0
2024-07-18 10:00:00,62.54,62.8,62.41,62.52,37773.0,61.673,61.9294,61.5448,61.6533,37773.0
2024-07-18 10:30:00,62.54,62.68,62.39,62.52,46672.0,61.673,61.8111,61.5251,61.6533,46672.0
2024-07-18 11:00:00,62.57,62.66,62.4,62.57,32919.0,61.7026,61.7914,61.535,61.7026,32919.0
2024-07-18 11:30:00,62.6,62.66,62.23,62.3,22685.0,61.7322,61.7914,61.3673,61.4364,22685.0
2024-07-18 12:00:00,62.3,62.41,62.16,62.16,35508.0,61.4364,61.5448,61.2983,61.2983,35508.0
2024-07-18 12:30:00,62.17,62.36,62.13,62.36,14924.0,61.3082,61.4955,61.2687,61.4955,14924.0
2024-07-18 13:00:00,62.36,62.38,62.14,62.15,20800.0,61.4955,61.5153,61.2786,61.2885,20800.0
2024-07-18 13:30:00,62.17,62.24,62.04,62.08,30025.0,61.3082,61.3772,61.18,61.2194,30025.0
2024-07-18 14:00:00,62.09,62.09,61.89,61.95,44249.0,61.2293,61.2293,61.0321,61.0912,44249.0
2024-07-18 14:30:00,61.95,62.02,61.76,61.82,46368.0,61.0912,61.1603,60.9039,60.963,46368.0
2024-07-18 15:00:00,61.82,61.87,61.56,61.7,61939.0,60.963,61.0123,60.7066,60.8447,61939.0
2024-07-18 15:30:00,61.7,61.79,61.6,61.71,165002.0,60.8447,60.9334,60.7461,60.8546,165002.0
2024-07-19 09:30:00,61.72,61.72,61.03,61.25,112560.0,60.8644,60.8644,60.184,60.4009,112560.0
2024-07-19 10:00:00,61.26,61.38,61.1,61.16,34422.0,60.4108,60.5291,60.253,60.3122,34422.0
2024-07-19 10:30:00,61.15,61.32,60.82,60.88,41729.0,60.3023,60.47,59.9769,60.0361,41729.0
2024-07-19 11:00:00,60.86,60.92,60.73,60.83,47462.0,60.0163,60.0755,59.8881,59.9867,47462.0
2024-07-19 11:30:00,60.82,60.95,60.7,60.92,65855.0,59.9769,60.1051,59.8586,60.0755,65855.0
2024-07-19 12:00:00,60.88,61.36,60.84,60.87,67994.0,60.0361,60.5094,59.9966,60.0262,67994.0
2024-07-19 12:30:00,60.87,61.04,60.87,60.91,47659.0,60.0262,60.1938,60.0262,60.0656,47659.0
2024-07-19 13:00:00,60.9,60.9,60.69,60.8,39720.0,60.0558,60.0558,59.8487,59.9572,39720.0
2024-07-19 13:30:00,60.8,61.19,60.76,61.1,86168.0,59.9572,60.3418,59.9177,60.253,86168.0
2024-07-19 14:00:00,61.11,61.12,60.91,60.94,56422.0,60.2629,60.2727,60.0656,60.0952,56422.0
2024-07-19 14:30:00,60.94,61.01,60.83,60.97,62179.0,60.0952,60.1643,59.9867,60.1248,62179.0
2024-07-19 15:00:00,60.98,61.18,60.98,61.05,133746.0,60.1347,60.3319,60.1347,60.2037,133746.0
2024-07-19 15:30:00,61.05,61.09,60.94,61.04,259042.0,60.2037,60.2431,60.0952,60.1938,259042.0
2024-07-22 09:30:00,61.1,61.5,60.45,60.48,133611.0,60.253,60.6475,59.612,59.6416,133611.0
2024-07-22 10:00:00,60.4,60.84,60.24,60.79,75738.0,59.5627,59.9966,59.4049,59.9473,75738.0
2024-07-22 10:30:00,60.79,61.01,60.68,60.94,66436.0,59.9473,60.1643,59.8388,60.0952,66436.0
2024-07-22 11:00:00,60.94,61.06,60.87,60.97,44623.0,60.0952,60.2136,60.0262,60.1248,44623.0
2024-07-22 11:30:00,60.95,60.96,60.79,60.93,39048.0,60.1051,60.1149,59.9473,60.0854,39048.0
2024-07-22 12:00:00,60.96,61.31,60.96,61.16,35717.0,60.1149,60.4601,60.1149,60.3122,35717.0
2024-07-22 12:30:00,61.17,61.31,61.1,61.31,32389.0,60.322,60.4601,60.253,60.4601,32389.0
2024-07-22 13:00:00,61.31,61.38,61.22,61.3,33005.0,60.4601,60.5291,60.3713,60.4502,33005.0
2024-07-22 13:30:00,61.32,61.41,61.19,61.31,60273.0,60.47,60.5587,60.3418,60.4601,60273.0
2024-07-22 14:00:00,61.31,61.33,61.0,61.04,37886.0,60.4601,60.4798,60.1544,60.1938,37886.0
2024-07-22 14:30:00,61.04,61.17,61.04,61.14,68488.0,60.1938,60.322,60.1938,60.2925,68488.0
2024-07-22 15:00:00,61.14,61.32,61.08,61.23,79289.0,60.2925,60.47,60.2333,60.3812,79289.0
2024-07-22 15:30:00,61.22,61.34,61.12,61.31,353436.0,60.3713,60.4897,60.2727,60.4601,353436.0
2024-07-23 09:30:00,63.18,63.7,62.17,62.53,257401.0,62.3042,62.817,61.3082,61.6632,257401.0
2024-07-23 10:00:00,62.53,63.07,62.36,62.79,168115.0,61.6632,62.1957,61.4955,61.9196,168115.0
2024-07-23 10:30:00,62.79,63.02,62.59,62.98,92175.0,61.9196,62.1464,61.7224,62.1069,92175.0
2024-07-23 11:00:00,62.96,63.2,62.88,63.16,104972.0,62.0872,62.3239,62.0083,62.2845,104972.0
2024-07-23 11:30:00,63.16,63.29,62.98,63.13,63433.0,62.2845,62.4126,62.1069,62.2549,63433.0
2024-07-23 12:00:00,63.15,63.25,62.87,63.09,64369.0,62.2746,62.3732,61.9985,62.2154,64369.0
2024-07-23 12:30:00,63.08,63.15,62.94,63.01,55545.0,62.2056,62.2746,62.0675,62.1365,55545.0
2024-07-23 13:00:00,62.99,63.13,62.94,63.08,37124.0,62.1168,62.2549,62.0675,62.2056,37124.0
2024-07-23 13:30:00,63.06,63.07,62.91,63.03,31198.0,62.1858,62.1957,62.0379,62.1563,31198.0
2024-07-23 14:00:00,63.04,63.13,62.94,62.95,42338.0,62.1661,62.2549,62.0675,62.0774,42338.0
2024-07-23 14:30:00,62.95,63.01,62.9,62.92,41020.0,62.0774,62.1365,62.0281,62.0478,41020.0
2024-07-23 15:00:00,62.91,62.91,62.79,62.87,37483.0,62.0379,62.0379,61.9196,61.9985,37483.0
2024-07-23 15:30:00,62.86,62.86,62.53,62.71,325185.0,61.9886,61.9886,61.6632,61.8407,325185.0
2024-07-24 09:30:00,62.82,63.13,62.38,62.45,53132.0,61.9492,62.2549,61.5153,61.5843,53132.0
2024-07-24 10:00:00,62.46,62.54,62.2,62.37,30965.0,61.5942,61.673,61.3378,61.5054,30965.0
2024-07-24 10:30:00,62.34,62.5,62.22,62.41,53716.0,61.4758,61.6336,61.3575,61.5448,53716.0
2024-07-24 11:00:00,62.4,62.41,62.26,62.4,24832.0,61.535,61.5448,61.3969,61.535,24832.0
2024-07-24 11:30:00,62.39,62.56,62.36,62.42,26173.0,61.5251,61.6928,61.4955,61.5547,26173.0
2024-07-24 12:00:00,62.46,62.59,62.4,62.43,41519.0,61.5942,61.7224,61.535,61.5646,41519.0
2024-07-24 12:30:00,62.42,62.42,62.33,62.37,27924.0,61.5547,61.5547,61.466,61.5054,27924.0
2024-07-24 13:00:00,62.37,62.44,62.2,62.22,22955.0,61.5054,61.5744,61.3378,61.3575,22955.0
2024-07-24 13:30:00,62.22,62.36,62.18,62.32,34977.0,61.3575,61.4955,61.318,61.4561,34977.0
2024-07-24 14:00:00,62.3,62.33,62.0,62.0,33960.0,61.4364,61.466,61.1405,61.1405,33960.0
2024-07-24 14:30:00,62.01,62.08,61.87,62.03,50275.0,61.1504,61.2194,61.0123,61.1701,50275.0
2024-07-24 15:00:00,62.03,62.14,62.01,62.1,60510.0,61.1701,61.2786,61.1504,61.2391,60510.0
2024-07-24 15:30:00,62.11,62.2,61.89,62.06,234820.0,61.249,61.3378,61.0321,61.1997,234820.0
2024-07-25 09:30:00,61.94,62.61,61.85,62.52,45291.0,61.0814,61.7421,60.9926,61.6533,45291.0
2024-07-25 10:00:00,62.53,62.59,62.3,62.47,60061.0,61.6632,61.7224,61.4364,61.604,60061.0
2024-07-25 10:30:00,62.43,62.54,62.18,62.54,38866.0,61.5646,61.673,61.318,61.673,38866.0
2024-07-25 11:00:00,62.52,62.61,62.49,62.51,31339.0,61.6533,61.7421,61.6237,61.6435,31339.0
2024-07-25 11:30:00,62.52,62.69,62.52,62.68,18861.0,61.6533,61.821,61.6533,61.8111,18861.0
2024-07-25 12:00:00,62.71,62.8,62.67,62.77,20576.0,61.8407,61.9294,61.8012,61.8999,20576.0
2024-07-25 12:30:00,62.76,62.95,62.74,62.89,14861.0,61.89,62.0774,61.8703,62.0182,14861.0
2024-07-25 13:00:00,62.91,62.97,62.77,62.78,19252.0,62.0379,62.0971,61.8999,61.9097,19252.0
2024-07-25 13:30:00,62.79,62.86,62.53,62.55,30664.0,61.9196,61.9886,61.6632,61.6829,30664.0
2024-07-25 14:00:00,62.55,62.58,62.43,62.45,31961.0,61.6829,61.7125,61.5646,61.5843,31961.0
2024-07-25 14:30:00,62.44,62.49,62.24,62.37,32063.0,61.5744,61.6237,61.3772,61.5054,32063.0
2024-07-25 15:00:00,62.36,62.49,62.24,62.45,45085.0,61.4955,61.6237,61.3772,61.5843,45085.0
2024-07-25 15:30:00,62.45,62.46,62.03,62.05,150896.0,61.5843,61.5942,61.1701,61.1898,150896.0
2024-07-26 09:30:00,62.62,63.15,62.05,62.79,31010.0,61.7519,62.2746,61.1898,61.9196,31010.0
2024-07-26 10:00:00,62.74,63.16,62.67,62.92,22116.0,61.8703,62.2845,61.8012,62.0478,22116.0
2024-07-26 10:30:00,62.94,62.94,62.6,62.89,33842.0,62.0675,62.0675,61.7322,62.0182,33842.0
2024-07-26 11:00:00,62.93,62.98,62.73,62.77,29147.0,62.0576,62.1069,61.8604,61.8999,29147.0
2024-07-26 11:30:00,62.8,63.23,62.68,63.23,36856.0,61.9294,62.3535,61.8111,62.3535,36856.0
2024-07-26 12:00:00,63.2,63.34,63.05,63.12,45643.0,62.3239,62.462,62.176,62.245,45643.0
2024-07-26 12:30:00,63.14,63.35,63.11,63.32,87543.0,62.2647,62.4718,62.2351,62.4422,87543.0
2024-07-26 13:00:00,63.31,63.42,63.26,63.4,13155.0,62.4324,62.5408,62.3831,62.5211,13155.0
2024-07-26 13:30:00,63.41,63.42,63.17,63.19,40242.0,62.531,62.5408,62.2943,62.314,40242.0
2024-07-26 14:00:00,63.19,63.25,63.07,63.13,18654.0,62.314,62.3732,62.1957,62.2549,18654.0
2024-07-26 14:30:00,63.11,63.13,63.01,63.08,20385.0,62.2351,62.2549,62.1365,62.2056,20385.0
2024-07-26 15:00:00,63.08,63.34,62.99,63.26,46591.0,62.2056,62.462,62.1168,62.3831,46591.0
2024-07-26 15:30:00,63.25,63.38,63.12,63.26,204580.0,62.3732,62.5014,62.245,62.3831,204580.0
2024-07-29 09:30:00,63.49,63.67,62.98,63.17,40232.0,62.6099,62.7874,62.1069,62.2943,40232.0
2024-07-29 10:00:00,63.17,63.35,62.97,63.03,35845.0,62.2943,62.4718,62.0971,62.1563,35845.0
2024-07-29 10:30:00,63.03,63.04,62.79,63.02,33779.0,62.1563,62.1661,61.9196,62.1464,33779.0
2024-07-29 11:00:00,63.03,63.14,62.93,63.05,31341.0,62.1563,62.2647,62.0576,62.176,31341.0
2024-07-29 11:30:00,63.05,63.21,62.92,63.13,29150.0,62.176,62.3338,62.0478,62.2549,29150.0
2024-07-29 12:00:00,63.13,63.3,63.1,63.1,29695.0,62.2549,62.4225,62.2253,62.2253,29695.0
2024-07-29 12:30:00,63.11,63.15,63.03,63.09,21681.0,62.2351,62.2746,62.1563,62.2154,21681.0
2024-07-29 13:00:00,63.1,63.17,63.02,63.06,17212.0,62.2253,62.2943,62.1464,62.1858,17212.0
2024-07-29 13:30:00,63.02,63.12,62.98,63.1,30632.0,62.1464,62.245,62.1069,62.2253,30632.0
2024-07-29 14:00:00,63.09,63.28,63.04,63.23,30803.0,62.2154,62.4028,62.1661,62.3535,30803.0
2024-07-29 14:30:00,63.23,63.28,63.08,63.15,28989.0,62.3535,62.4028,62.2056,62.2746,28989.0
2024-07-29 15:00:00,63.14,63.29,63.12,63.29,58836.0,62.2647,62.4126,62.245,62.4126,58836.0
2024-07-29 15:30:00,63.29,63.49,63.2,63.23,173651.0,62.4126,62.6099,62.3239,62.3535,173651.0
2024-07-30 09:30:00,63.16,63.42,62.97,63.31,18228.0,62.2845,62.5408,62.0971,62.4324,18228.0
2024-07-30 10:00:00,63.34,63.34,62.76,62.92,39544.0,62.462,62.462,61.89,62.0478,39544.0
2024-07-30 10:30:00,62.92,63.29,62.91,63.1,35473.0,62.0478,62.4126,62.0379,62.2253,35473.0
2024-07-30 11:00:00,63.12,63.34,63.03,63.19,25335.0,62.245,62.462,62.1563,62.314,25335.0
2024-07-30 11:30:00,63.23,63.29,63.11,63.17,29220.0,62.3535,62.4126,62.2351,62.2943,29220.0
2024-07-30 12:00:00,63.17,63.24,62.92,63.01,37676.0,62.2943,62.3633,62.0478,62.1365,37676.0
2024-07-30 12:30:00,63.01,63.06,62.89,62.89,28671.0,62.1365,62.1858,62.0182,62.0182,28671.0
2024-07-30 13:00:00,62.89,63.03,62.85,62.88,21912.0,62.0182,62.1563,61.9787,62.0083,21912.0
2024-07-30 13:30:00,62.91,63.02,62.88,62.99,23340.0,62.0379,62.1464,62.0083,62.1168,23340.0
2024-07-30 14:00:00,62.99,63.04,62.9,62.93,22943.0,62.1168,62.1661,62.0281,62.0576,22943.0
2024-07-30 14:30:00,62.94,63.04,62.86,63.04,28812.0,62.0675,62.1661,61.9886,62.1661,28812.0
2024-07-30 15:00:00,63.04,63.19,62.99,63.18,74432.0,62.1661,62.314,62.1168,62.3042,74432.0
2024-07-30 15:30:00,63.18,63.42,63.15,63.26,238483.0,62.3042,62.5408,62.2746,62.3831,238483.0
2024-07-31 09:30:00,63.25,63.62,62.87,63.28,45157.0,62.3732,62.7381,61.9985,62.4028,45157.0
2024-07-31 10:00:00,63.29,64.09,63.21,63.89,65099.0,62.4126,63.2016,62.3338,63.0043,65099.0
2024-07-31 10:30:00,63.86,64.03,63.66,63.98,36772.0,62.9747,63.1424,62.7775,63.0931,36772.0
2024-07-31 11:00:00,63.96,64.14,63.88,63.92,38786.0,63.0734,63.2509,62.9945,63.0339,38786.0
2024-07-31 11:30:00,63.89,64.09,63.82,64.06,42939.0,63.0043,63.2016,62.9353,63.172,42939.0
2024-07-31 12:00:00,64.08,64.3,64.05,64.27,32223.0,63.1917,63.4086,63.1621,63.3791,32223.0
2024-07-31 12:30:00,64.27,64.29,64.14,64.14,24948.0,63.3791,63.3988,63.2509,63.2509,24948.0
2024-07-31 13:00:00,64.13,64.17,64.0,64.06,30305.0,63.241,63.2804,63.1128,63.172,30305.0
2024-07-31 13:30:00,64.04,64.16,63.93,64.14,36868.0,63.1523,63.2706,63.0438,63.2509,36868.0
2024-07-31 14:00:00,64.11,64.19,63.92,64.19,37753.0,63.2213,63.3002,63.0339,63.3002,37753.0
2024-07-31 14:30:00,64.22,64.47,64.02,64.44,52199.0,63.3298,63.5763,63.1325,63.5467,52199.0
2024-07-31 15:00:00,64.45,64.53,64.16,64.23,68179.0,63.5566,63.6355,63.2706,63.3396,68179.0
2024-07-31 15:30:00,64.23,64.3,63.82,63.82,267198.0,63.3396,63.4086,62.9353,62.9353,267198.0
2024-08-01 09:30:00,62.33,63.77,61.0,62.11,155292.0,61.466,62.886,60.1544,61.249,155292.0
2024-08-01 10:00:00,62.08,62.5,61.78,62.28,68333.0,61.2194,61.6336,60.9236,61.4166,68333.0
2024-08-01 10:30:00,62.24,62.44,61.89,62.0,79464.0,61.3772,61.5744,61.0321,61.1405,79464.0
2024-08-01 11:00:00,62.0,62.05,61.63,61.81,68567.0,61.1405,61.1898,60.7757,60.9532,68567.0
2024-08-01 11:30:00,61.83,62.23,61.58,62.22,62155.0,60.9729,61.3673,60.7264,61.3575,62155.0
2024-08-01 12:00:00,62.22,62.88,62.21,62.85,115697.0,61.3575,62.0083,61.3476,61.9787,115697.0
2024-08-01 12:30:00,62.85,63.08,62.43,62.93,54373.0,61.9787,62.2056,61.5646,62.0576,54373.0
2024-08-01 13:00:00,62.92,63.23,62.81,63.2,74866.0,62.0478,62.3535,61.9393,62.3239,74866.0
2024-08-01 13:30:00,63.18,63.44,63.07,63.44,85979.0,62.3042,62.5606,62.1957,62.5606,85979.0
2024-08-01 14:00:00,63.46,63.85,63.38,63.81,118467.0,62.5803,62.9649,62.5014,62.9254,118467.0
2024-08-01 14:30:00,63.77,64.27,63.71,64.21,109217.0,62.886,63.3791,62.8268,63.3199,109217.0
2024-08-01 15:00:00,64.21,64.76,64.12,64.67,188427.0,63.3199,63.8623,63.2311,63.7735,188427.0
2024-08-01 15:30:00,64.7,64.88,64.36,64.52,639850.0,63.8031,63.9806,63.4678,63.6256,639850.0
2024-08-02 09:30:00,64.09,64.78,63.57,64.17,86614.0,63.2016,63.882,62.6888,63.2804,86614.0
2024-08-02 10:00:00,64.14,64.31,63.86,64.08,122222.0,63.2509,63.4185,62.9747,63.1917,122222.0
2024-08-02 10:30:00,64.07,64.18,63.66,63.71,99795.0,63.1818,63.2903,62.7775,62.8268,99795.0
2024-08-02 11:00:00,63.65,63.65,62.79,62.99,46510.0,62.7677,62.7677,61.9196,62.1168,46510.0
2024-08-02 11:30:00,62.99,63.37,62.84,63.32,61459.0,62.1168,62.4915,61.9689,62.4422,61459.0
2024-08-02 12:00:00,63.35,63.81,63.32,63.75,58536.0,62.4718,62.9254,62.4422,62.8663,58536.0
2024-08-02 12:30:00,63.75,64.04,63.67,63.72,45152.0,62.8663,63.1523,62.7874,62.8367,45152.0
2024-08-02 13:00:00,63.68,63.93,63.38,63.9,48082.0,62.7972,63.0438,62.5014,63.0142,48082.0
2024-08-02 13:30:00,63.88,63.98,63.78,63.91,93887.0,62.9945,63.0931,62.8959,63.0241,93887.0
2024-08-02 14:00:00,63.94,64.5,63.86,64.46,43917.0,63.0536,63.6059,62.9747,63.5664,43917.0
2024-08-02 14:30:00,64.46,64.73,64.39,64.73,54545.0,63.5664,63.8327,63.4974,63.8327,54545.0
2024-08-02 15:00:00,64.73,64.78,64.6,64.62,96701.0,63.8327,63.882,63.7045,63.7242,96701.0
2024-08-02 15:30:00,64.62,64.8,64.31,64.76,411937.0,63.7242,63.9017,63.4185,63.8623,411937.0
2024-08-05 09:30:00,63.63,64.36,62.63,62.78,223483.0,62.7479,63.4678,61.7618,61.9097,223483.0
2024-08-05 10:00:00,62.71,63.3,62.39,62.63,92629.0,61.8407,62.4225,61.5251,61.7618,92629.0
2024-08-05 10:30:00,62.59,62.87,62.52,62.61,73576.0,61.7224,61.9985,61.6533,61.7421,73576.0
2024-08-05 11:00:00,62.63,62.92,62.54,62.75,104329.0,61.7618,62.0478,61.673,61.8801,104329.0
2024-08-05 11:30:00,62.73,63.08,62.72,62.99,77190.0,61.8604,62.2056,61.8506,62.1168,77190.0
2024-08-05 12:00:00,62.99,63.21,62.8,63.21,74221.0,62.1168,62.3338,61.9294,62.3338,74221.0
2024-08-05 12:30:00,63.19,63.43,63.14,63.42,54629.0,62.314,62.5507,62.2647,62.5408,54629.0
2024-08-05 13:00:00,63.39,63.39,63.14,63.3,48253.0,62.5113,62.5113,62.2647,62.4225,48253.0
2024-08-05 13:30:00,63.3,63.36,63.1,63.13,42921.0,62.4225,62.4817,62.2253,62.2549,42921.0
2024-08-05 14:00:00,63.14,63.36,63.02,63.28,51895.0,62.2647,62.4817,62.1464,62.4028,51895.0
2024-08-05 14:30:00,63.27,63.31,63.12,63.29,65554.0,62.3929,62.4324,62.245,62.4126,65554.0
2024-08-05 15:00:00,63.3,63.34,62.9,62.92,83002.0,62.4225,62.462,62.0281,62.0478,83002.0
2024-08-05 15:30:00,62.94,62.97,62.61,62.68,287520.0,62.0675,62.0971,61.7421,61.8111,287520.0
2024-08-06 09:30:00,62.88,63.78,62.66,63.65,30004.0,62.0083,62.8959,61.7914,62.7677,30004.0
2024-08-06 10:00:00,63.61,63.96,63.48,63.6,39067.0,62.7282,63.0734,62.6,62.7184,39067.0
2024-08-06 10:30:00,63.63,63.98,63.51,63.73,34701.0,62.7479,63.0931,62.6296,62.8465,34701.0
2024-08-06 11:00:00,63.75,63.92,63.49,63.5,33486.0,62.8663,63.0339,62.6099,62.6197,33486.0
2024-08-06 11:30:00,63.52,63.92,63.48,63.92,27847.0,62.6395,63.0339,62.6,63.0339,27847.0
2024-08-06 12:00:00,63.92,64.12,63.89,64.02,40736.0,63.0339,63.2311,63.0043,63.1325,40736.0
2024-08-06 12:30:00,64.02,64.06,63.84,63.98,39253.0,63.1325,63.172,62.955,63.0931,39253.0
2024-08-06 13:00:00,63.95,64.15,63.92,63.97,93919.0,63.0635,63.2607,63.0339,63.0832,93919.0
2024-08-06 13:30:00,63.98,64.2,63.98,64.13,37599.0,63.0931,63.31,63.0931,63.241,37599.0
2024-08-06 14:00:00,64.14,64.52,64.05,64.52,45518.0,63.2509,63.6256,63.1621,63.6256,45518.0
2024-08-06 14:30:00,64.52,64.56,64.29,64.33,45776.0,63.6256,63.665,63.3988,63.4382,45776.0
2024-08-06 15:00:00,64.31,64.33,64.05,64.17,50563.0,63.4185,63.4382,63.1621,63.2804,50563.0
2024-08-06 15:30:00,64.19,64.21,63.27,63.3,250336.0,63.3002,63.3199,62.3929,62.4225,250336.0
2024-08-07 09:30:00,63.7,64.11,63.11,64.11,38002.0,62.817,63.2213,62.2351,63.2213,38002.0
2024-08-07 10:00:00,64.15,64.22,63.85,63.89,31752.0,63.2607,63.3298,62.9649,63.0043,31752.0
2024-08-07 10:30:00,63.86,64.16,63.81,64.0,31116.0,62.9747,63.2706,62.9254,63.1128,31116.0
2024-08-07 11:00:00,64.02,64.14,63.94,64.06,22614.0,63.1325,63.2509,63.0536,63.172,22614.0
2024-08-07 11:30:00,64.07,64.27,63.93,63.93,29839.0,63.1818,63.3791,63.0438,63.0438,29839.0
2024-08-07 12:00:00,63.95,63.99,63.79,63.92,28517.0,63.0635,63.1029,62.9057,63.0339,28517.0
2024-08-07 12:30:00,63.89,63.89,63.63,63.64,29259.0,63.0043,63.0043,62.7479,62.7578,29259.0
2024-08-07 13:00:00,63.65,63.65,63.26,63.43,27734.0,62.7677,62.7677,62.3831,62.5507,27734.0
2024-08-07 13:30:00,63.44,63.57,63.3,63.4,25558.0,62.5606,62.6888,62.4225,62.5211,25558.0
2024-08-07 14:00:00,63.45,63.45,63.17,63.18,61575.0,62.5704,62.5704,62.2943,62.3042,61575.0
2024-08-07 14:30:00,63.16,63.26,63.07,63.23,42386.0,62.2845,62.3831,62.1957,62.3535,42386.0
2024-08-07 15:00:00,63.23,63.46,63.22,63.38,63969.0,62.3535,62.5803,62.3436,62.5014,63969.0
2024-08-07 15:30:00,63.36,63.43,62.89,62.95,235613.0,62.4817,62.5507,62.0182,62.0774,235613.0
2024-08-08 09:30:00,63.29,63.52,63.12,63.22,44373.0,62.4126,62.6395,62.245,62.3436,44373.0
2024-08-08 10:00:00,63.25,63.64,63.03,63.34,74038.0,62.3732,62.7578,62.1563,62.462,74038.0
2024-08-08 10:30:00,63.35,63.35,63.08,63.16,60441.0,62.4718,62.4718,62.2056,62.2845,60441.0
2024-08-08 11:00:00,63.16,63.41,63.1,63.23,61271.0,62.2845,62.531,62.2253,62.3535,61271.0
2024-08-08 11:30:00,63.21,63.27,63.1,63.13,43769.0,62.3338,62.3929,62.2253,62.2549,43769.0
2024-08-08 12:00:00,63.13,63.25,63.09,63.21,49852.0,62.2549,62.3732,62.2154,62.3338,49852.0
2024-08-08 12:30:00,63.21,63.24,63.07,63.11,58103.0,62.3338,62.3633,62.1957,62.2351,58103.0
2024-08-08 13:00:00,63.1,63.48,63.05,63.46,55429.0,62.2253,62.6,62.176,62.5803,55429.0
2024-08-08 13:30:00,63.45,63.49,63.29,63.32,39292.0,62.5704,62.6099,62.4126,62.4422,39292.0
2024-08-08 14:00:00,63.31,63.5,63.29,63.41,40137.0,62.4324,62.6197,62.4126,62.531,40137.0
2024-08-08 14:30:00,63.41,63.45,63.29,63.34,58385.0,62.531,62.5704,62.4126,62.462,58385.0
2024-08-08 15:00:00,63.35,63.49,63.27,63.3,65426.0,62.4718,62.6099,62.3929,62.4225,65426.0
2024-08-08 15:30:00,63.29,63.37,63.14,63.19,297275.0,62.4126,62.4915,62.2647,62.314,297275.0
2024-08-09 09:30:00,63.2,63.49,62.47,62.8,42281.0,62.3239,62.6099,61.604,61.9294,42281.0
2024-08-09 10:00:00,62.8,62.96,62.72,62.85,52155.0,61.9294,62.0872,61.8506,61.9787,52155.0
2024-08-09 10:30:00,62.83,63.09,62.77,62.96,75044.0,61.959,62.2154,61.8999,62.0872,75044.0
2024-08-09 11:00:00,62.97,63.02,62.71,62.72,89683.0,62.0971,62.1464,61.8407,61.8506,89683.0
2024-08-09 11:30:00,62.72,62.76,62.29,62.31,51483.0,61.8506,61.89,61.4265,61.4462,51483.0
2024-08-09 12:00:00,62.3,62.38,62.27,62.27,38873.0,61.4364,61.5153,61.4068,61.4068,38873.0
2024-08-09 12:30:00,62.27,62.4,62.24,62.4,39127.0,61.4068,61.535,61.3772,61.535,39127.0
2024-08-09 13:00:00,62.41,62.5,62.27,62.5,32360.0,61.5448,61.6336,61.4068,61.6336,32360.0
2024-08-09 13:30:00,62.51,62.58,62.34,62.36,43097.0,61.6435,61.7125,61.4758,61.4955,43097.0
2024-08-09 14:00:00,62.34,62.36,62.23,62.28,48508.0,61.4758,61.4955,61.3673,61.4166,48508.0
2024-08-09 14:30:00,62.28,62.36,62.21,62.34,62407.0,61.4166,61.4955,61.3476,61.4758,62407.0
2024-08-09 15:00:00,62.35,62.42,62.26,62.37,83484.0,61.4857,61.5547,61.3969,61.5054,83484.0
2024-08-09 15:30:00,62.36,62.4,62.17,62.3,311286.0,61.4955,61.535,61.3082,61.4364,311286.0
2024-08-12 09:30:00,62.29,62.61,61.87,62.0,60278.0,61.4265,61.7421,61.0123,61.1405,60278.0
2024-08-12 10:00:00,61.98,62.31,61.94,62.26,62382.0,61.1208,61.4462,61.0814,61.3969,62382.0
2024-08-12 10:30:00,62.27,62.69,62.26,62.61,92202.0,61.4068,61.821,61.3969,61.7421,92202.0
2024-08-12 11:00:00,62.6,62.72,62.53,62.61,49023.0,61.7322,61.8506,61.6632,61.7421,49023.0
2024-08-12 11:30:00,62.61,62.63,62.41,62.58,80616.0,61.7421,61.7618,61.5448,61.7125,80616.0
2024-08-12 12:00:00,62.57,62.63,62.34,62.36,56566.0,61.7026,61.7618,61.4758,61.4955,56566.0
2024-08-12 12:30:00,62.35,62.35,62.09,62.13,57931.0,61.4857,61.4857,61.2293,61.2687,57931.0
2024-08-12 13:00:00,62.13,62.13,61.89,61.96,50313.0,61.2687,61.2687,61.0321,61.1011,50313.0
2024-08-12 13:30:00,61.97,62.05,61.84,61.91,57908.0,61.1109,61.1898,60.9827,61.0518,57908.0
2024-08-12 14:00:00,61.91,62.01,61.85,61.95,48032.0,61.0518,61.1504,60.9926,61.0912,48032.0
2024-08-12 14:30:00,61.94,62.01,61.87,61.97,46150.0,61.0814,61.1504,61.0123,61.1109,46150.0
2024-08-12 15:00:00,61.95,62.04,61.89,61.95,77552.0,61.0912,61.18,61.0321,61.0912,77552.0
2024-08-12 15:30:00,61.96,62.09,61.84,62.06,250593.0,61.1011,61.2293,60.9827,61.1997,250593.0
2024-08-13 09:30:00,62.42,62.78,62.34,62.43,44437.0,61.5547,61.9097,61.4758,61.5646,44437.0
2024-08-13 10:00:00,62.43,62.44,62.18,62.22,45506.0,61.5646,61.5744,61.318,61.3575,45506.0
2024-08-13 10:30:00,62.23,62.46,62.14,62.45,56041.0,61.3673,61.5942,61.2786,61.5843,56041.0
2024-08-13 11:00:00,62.46,62.61,62.39,62.57,51257.0,61.5942,61.7421,61.5251,61.7026,51257.0
2024-08-13 11:30:00,62.57,62.71,62.56,62.68,23143.0,61.7026,61.8407,61.6928,61.8111,23143.0
2024-08-13 12:00:00,62.68,62.89,62.67,62.75,43349.0,61.8111,62.0182,61.8012,61.8801,43349.0
2024-08-13 12:30:00,62.73,62.88,62.69,62.84,30746.0,61.8604,62.0083,61.821,61.9689,30746.0
2024-08-13 13:00:00,62.83,62.84,62.7,62.73,16928.0,61.959,61.9689,61.8308,61.8604,16928.0
2024-08-13 13:30:00,62.73,62.74,62.63,62.65,24371.0,61.8604,61.8703,61.7618,61.7815,24371.0
2024-08-13 14:00:00,62.63,62.69,62.56,62.61,28482.0,61.7618,61.821,61.6928,61.7421,28482.0
2024-08-13 14:30:00,62.6,62.69,62.56,62.62,32919.0,61.7322,61.821,61.6928,61.7519,32919.0
2024-08-13 15:00:00,62.61,62.65,62.51,62.62,44926.0,61.7421,61.7815,61.6435,61.7519,44926.0
2024-08-13 15:30:00,62.6,62.74,62.47,62.53,164771.0,61.7322,61.8703,61.604,61.6632,164771.0
2024-08-14 09:30:00,63.15,63.61,62.93,62.97,49638.0,62.2746,62.7282,62.0576,62.0971,49638.0
2024-08-14 10:00:00,62.96,63.09,62.8,62.83,35153.0,62.0872,62.2154,61.9294,61.959,35153.0
2024-08-14 10:30:00,62.86,62.91,62.67,62.79,40269.0,61.9886,62.0379,61.8012,61.9196,40269.0
2024-08-14 11:00:00,62.76,62.76,62.45,62.5,45477.0,61.89,61.89,61.5843,61.6336,45477.0
2024-08-14 11:30:00,62.5,62.71,62.49,62.58,44522.0,61.6336,61.8407,61.6237,61.7125,44522.0
2024-08-14 12:00:00,62.57,62.68,62.43,62.44,55034.0,61.7026,61.8111,61.5646,61.5744,55034.0
2024-08-14 12:30:00,62.44,62.61,62.41,62.57,47183.0,61.5744,61.7421,61.5448,61.7026,47183.0
2024-08-14 13:00:00,62.56,62.6,62.48,62.5,40059.0,61.6928,61.7322,61.6139,61.6336,40059.0
2024-08-14 13:30:00,62.49,62.6,62.45,62.54,45147.0,61.6237,61.7322,61.5843,61.673,45147.0
2024-08-14 14:00:00,62.53,62.53,62.28,62.3,46717.0,61.6632,61.6632,61.4166,61.4364,46717.0
2024-08-14 14:30:00,62.3,62.4,62.24,62.34,80002.0,61.4364,61.535,61.3772,61.4758,80002.0
2024-08-14 15:00:00,62.33,62.36,62.04,62.04,116316.0,61.466,61.4955,61.18,61.18,116316.0
2024-08-14 15:30:00,62.06,62.27,62.01,62.18,217387.0,61.1997,61.4068,61.1504,61.318,217387.0
2024-08-15 09:30:00,62.6,63.24,62.26,62.62,40696.0,61.7322,62.3633,61.3969,61.7519,40696.0
2024-08-15 10:00:00,62.66,62.93,62.65,62.77,62652.0,61.7914,62.0576,61.7815,61.8999,62652.0
2024-08-15 10:30:00,62.76,62.97,62.76,62.95,33235.0,61.89,62.0971,61.89,62.0774,33235.0
2024-08-15 11:00:00,62.94,63.09,62.9,63.05,27936.0,62.0675,62.2154,62.0281,62.176,27936.0
2024-08-15 11:30:00,63.05,63.15,63.0,63.06,33164.0,62.176,62.2746,62.1267,62.1858,33164.0
2024-08-15 12:00:00,63.07,63.23,63.07,63.17,17421.0,62.1957,62.3535,62.1957,62.2943,17421.0
2024-08-15 12:30:00,63.16,63.19,63.09,63.11,28113.0,62.2845,62.314,62.2154,62.2351,28113.0
2024-08-15 13:00:00,63.15,63.22,63.12,63.2,23123.0,62.2746,62.3436,62.245,62.3239,23123.0
2024-08-15 13:30:00,63.2,63.26,63.12,63.15,27470.0,62.3239,62.3831,62.245,62.2746,27470.0
2024-08-15 14:00:00,63.14,63.2,63.1,63.14,25545.0,62.2647,62.3239,62.2253,62.2647,25545.0
2024-08-15 14:30:00,63.15,63.26,63.06,63.08,39575.0,62.2746,62.3831,62.1858,62.2056,39575.0
2024-08-15 15:00:00,63.08,63.19,63.01,63.19,53340.0,62.2056,62.314,62.1365,62.314,53340.0
2024-08-15 15:30:00,63.17,63.18,62.88,63.0,242094.0,62.2943,62.3042,62.0083,62.1267,242094.0
2024-08-16 09:30:00,62.89,62.96,62.64,62.87,66474.0,62.0182,62.0872,61.7717,61.9985,66474.0
2024-08-16 10:00:00,62.85,63.0,62.7,62.74,43342.0,61.9787,62.1267,61.8308,61.8703,43342.0
2024-08-16 10:30:00,62.76,62.95,62.66,62.88,32555.0,61.89,62.0774,61.7914,62.0083,32555.0
2024-08-16 11:00:00,62.89,63.25,62.88,63.23,23986.0,62.0182,62.3732,62.0083,62.3535,23986.0
2024-08-16 11:30:00,63.21,63.41,63.15,63.3,33688.0,62.3338,62.531,62.2746,62.4225,33688.0
2024-08-16 12:00:00,63.32,63.48,63.28,63.42,19550.0,62.4422,62.6,62.4028,62.5408,19550.0
2024-08-16 12:30:00,63.43,63.46,63.33,63.39,20186.0,62.5507,62.5803,62.4521,62.5113,20186.0
2024-08-16 13:00:00,63.4,63.4,63.19,63.23,21767.0,62.5211,62.5211,62.314,62.3535,21767.0
2024-08-16 13:30:00,63.25,63.31,63.2,63.25,14626.0,62.3732,62.4324,62.3239,62.3732,14626.0
2024-08-16 14:00:00,63.25,63.26,63.15,63.2,15518.0,62.3732,62.3831,62.2746,62.3239,15518.0
2024-08-16 14:30:00,63.19,63.31,63.18,63.31,23831.0,62.314,62.4324,62.3042,62.4324,23831.0
2024-08-16 15:00:00,63.31,63.36,63.27,63.34,43490.0,62.4324,62.4817,62.3929,62.462,43490.0
2024-08-16 15:30:00,63.34,63.49,63.33,63.41,132436.0,62.462,62.6099,62.4521,62.531,132436.0
2024-08-19 09:30:00,63.5,63.93,63.32,63.41,41853.0,62.6197,63.0438,62.4422,62.531,41853.0
2024-08-19 10:00:00,63.31,63.68,63.3,63.54,56949.0,62.4324,62.7972,62.4225,62.6592,56949.0
2024-08-19 10:30:00,63.55,63.58,63.4,63.49,33549.0,62.669,62.6986,62.5211,62.6099,33549.0
2024-08-19 11:00:00,63.49,63.55,63.4,63.42,24325.0,62.6099,62.669,62.5211,62.5408,24325.0
2024-08-19 11:30:00,63.42,63.49,63.38,63.44,17107.0,62.5408,62.6099,62.5014,62.5606,17107.0
2024-08-19 12:00:00,63.46,63.67,63.46,63.63,16220.0,62.5803,62.7874,62.5803,62.7479,16220.0
2024-08-19 12:30:00,63.62,63.63,63.53,63.58,19615.0,62.7381,62.7479,62.6493,62.6986,19615.0
2024-08-19 13:00:00,63.59,63.62,63.5,63.52,24179.0,62.7085,62.7381,62.6197,62.6395,24179.0
2024-08-19 13:30:00,63.52,63.55,63.45,63.46,23900.0,62.6395,62.669,62.5704,62.5803,23900.0
2024-08-19 14:00:00,63.47,63.52,63.39,63.39,26021.0,62.5902,62.6395,62.5113,62.5113,26021.0
2024-08-19 14:30:00,63.39,63.51,63.38,63.43,28841.0,62.5113,62.6296,62.5014,62.5507,28841.0
2024-08-19 15:00:00,63.43,63.52,63.39,63.51,30385.0,62.5507,62.6395,62.5113,62.6296,30385.0
2024-08-19 15:30:00,63.5,63.71,63.44,63.67,147870.0,62.6197,62.8268,62.5606,62.7874,147870.0
2024-08-20 09:30:00,63.66,63.66,63.34,63.34,24662.0,62.7775,62.7775,62.462,62.462,24662.0
2024-08-20 10:00:00,63.38,63.58,63.33,63.47,38046.0,62.5014,62.6986,62.4521,62.5902,38046.0
2024-08-20 10:30:00,63.47,63.56,63.46,63.47,24032.0,62.5902,62.6789,62.5803,62.5902,24032.0
2024-08-20 11:00:00,63.45,63.49,63.2,63.27,27187.0,62.5704,62.6099,62.3239,62.3929,27187.0
2024-08-20 11:30:00,63.27,63.3,63.13,63.3,24162.0,62.3929,62.4225,62.2549,62.4225,24162.0
2024-08-20 12:00:00,63.33,63.37,63.26,63.37,19107.0,62.4521,62.4915,62.3831,62.4915,19107.0
2024-08-20 12:30:00,63.34,63.39,63.31,63.34,20202.0,62.462,62.5113,62.4324,62.462,20202.0
2024-08-20 13:00:00,63.33,63.36,63.28,63.34,16225.0,62.4521,62.4817,62.4028,62.462,16225.0
2024-08-20 13:30:00,63.34,63.34,63.17,63.17,16359.0,62.462,62.462,62.2943,62.2943,16359.0
2024-08-20 14:00:00,63.17,63.38,63.15,63.36,21188.0,62.2943,62.5014,62.2746,62.4817,21188.0
2024-08-20 14:30:00,63.36,63.36,63.28,63.3,21169.0,62.4817,62.4817,62.4028,62.4225,21169.0
2024-08-20 15:00:00,63.32,63.38,63.28,63.33,39330.0,62.4422,62.5014,62.4028,62.4521,39330.0
2024-08-20 15:30:00,63.33,63.33,63.02,63.3,333679.0,62.4521,62.4521,62.1464,62.4225,333679.0
2024-08-21 09:30:00,63.46,63.69,63.33,63.62,21035.0,62.5803,62.8071,62.4521,62.7381,21035.0
2024-08-21 10:00:00,63.58,63.7,63.44,63.56,36787.0,62.6986,62.817,62.5606,62.6789,36787.0
2024-08-21 10:30:00,63.58,63.67,63.32,63.35,23909.0,62.6986,62.7874,62.4422,62.4718,23909.0
2024-08-21 11:00:00,63.35,63.58,63.35,63.48,17065.0,62.4718,62.6986,62.4718,62.6,17065.0
2024-08-21 11:30:00,63.48,63.51,63.43,63.45,13842.0,62.6,62.6296,62.5507,62.5704,13842.0
2024-08-21 12:00:00,63.43,63.56,63.43,63.51,26904.0,62.5507,62.6789,62.5507,62.6296,26904.0
2024-08-21 12:30:00,63.52,63.72,63.5,63.72,11611.0,62.6395,62.8367,62.6197,62.8367,11611.0
2024-08-21 13:00:00,63.72,63.82,63.7,63.82,8053.0,62.8367,62.9353,62.817,62.9353,8053.0
2024-08-21 13:30:00,63.82,63.98,63.78,63.9,28289.0,62.9353,63.0931,62.8959,63.0142,28289.0
2024-08-21 14:00:00,63.91,64.0,63.91,63.96,16155.0,63.0241,63.1128,63.0241,63.0734,16155.0
2024-08-21 14:30:00,63.97,64.01,63.92,63.93,24173.0,63.0832,63.1227,63.0339,63.0438,24173.0
2024-08-21 15:00:00,63.92,63.95,63.82,63.95,38200.0,63.0339,63.0635,62.9353,63.0635,38200.0
2024-08-21 15:30:00,63.94,64.0,63.84,63.93,120137.0,63.0536,63.1128,62.955,63.0438,120137.0
2024-08-22 09:30:00,64.02,64.02,63.52,63.62,43147.0,63.1325,63.1325,62.6395,62.7381,43147.0
2024-08-22 10:00:00,63.62,63.77,63.48,63.76,26755.0,62.7381,62.886,62.6,62.8761,26755.0
2024-08-22 10:30:00,63.77,63.91,63.75,63.86,20917.0,62.886,63.0241,62.8663,62.9747,20917.0
2024-08-22 11:00:00,63.86,63.89,63.77,63.85,13494.0,62.9747,63.0043,62.886,62.9649,13494.0
2024-08-22 11:30:00,63.84,63.94,63.81,63.86,25392.0,62.955,63.0536,62.9254,62.9747,25392.0
2024-08-22 12:00:00,63.88,63.97,63.85,63.97,13402.0,62.9945,63.0832,62.9649,63.0832,13402.0
2024-08-22 12:30:00,63.98,63.98,63.86,63.9,15618.0,63.0931,63.0931,62.9747,63.0142,15618.0
2024-08-22 13:00:00,63.89,64.01,63.82,63.93,16756.0,63.0043,63.1227,62.9353,63.0438,16756.0
2024-08-22 13:30:00,63.9,63.96,63.8,63.83,26200.0,63.0142,63.0734,62.9156,62.9452,26200.0
2024-08-22 14:00:00,63.83,63.87,63.79,63.82,28710.0,62.9452,62.9846,62.9057,62.9353,28710.0
2024-08-22 14:30:00,63.8,63.85,63.72,63.77,34797.0,62.9156,62.9649,62.8367,62.886,34797.0
2024-08-22 15:00:00,63.78,63.89,63.72,63.73,31976.0,62.8959,63.0043,62.8367,62.8465,31976.0
2024-08-22 15:30:00,63.73,63.85,63.66,63.82,143294.0,62.8465,62.9649,62.7775,62.9353,143294.0
2024-08-23 09:30:00,64.09,64.28,63.74,64.02,33429.0,63.2016,63.3889,62.8564,63.1325,33429.0
2024-08-23 10:00:00,64.06,64.66,64.06,64.64,26443.0,63.172,63.7637,63.172,63.7439,26443.0
2024-08-23 10:30:00,64.61,64.68,64.21,64.48,46447.0,63.7144,63.7834,63.3199,63.5862,46447.0
2024-08-23 11:00:00,64.48,64.91,64.45,64.82,20021.0,63.5862,64.0102,63.5566,63.9214,20021.0
2024-08-23 11:30:00,64.85,65.02,64.58,64.58,35472.0,63.951,64.1187,63.6848,63.6848,35472.0
2024-08-23 12:00:00,64.58,64.58,64.35,64.38,13106.0,63.6848,63.6848,63.458,63.4875,13106.0
2024-08-23 12:30:00,64.38,64.47,64.26,64.47,14049.0,63.4875,63.5763,63.3692,63.5763,14049.0
2024-08-23 13:00:00,64.45,64.55,64.43,64.54,11365.0,63.5566,63.6552,63.5368,63.6453,11365.0
2024-08-23 13:30:00,64.53,64.53,64.44,64.51,12628.0,63.6355,63.6355,63.5467,63.6157,12628.0
2024-08-23 14:00:00,64.49,64.52,64.46,64.48,15727.0,63.596,63.6256,63.5664,63.5862,15727.0
2024-08-23 14:30:00,64.47,64.52,64.46,64.48,21802.0,63.5763,63.6256,63.5664,63.5862,21802.0
2024-08-23 15:00:00,64.47,64.62,64.45,64.62,17523.0,63.5763,63.7242,63.5566,63.7242,17523.0
2024-08-23 15:30:00,64.63,64.69,64.51,64.55,94113.0,63.7341,63.7932,63.6157,63.6552,94113.0
2024-08-26 09:30:00,64.74,65.0,64.61,64.88,31105.0,63.8425,64.0989,63.7144,63.9806,31105.0
2024-08-26 10:00:00,64.89,65.04,64.85,65.04,20939.0,63.9905,64.1384,63.951,64.1384,20939.0
2024-08-26 10:30:00,65.06,65.12,64.78,64.84,27326.0,64.1581,64.2173,63.882,63.9412,27326.0
2024-08-26 11:00:00,64.82,64.82,64.6,64.62,37542.0,63.9214,63.9214,63.7045,63.7242,37542.0
2024-08-26 11:30:00,64.62,64.63,64.4,64.45,22045.0,63.7242,63.7341,63.5073,63.5566,22045.0
2024-08-26 12:00:00,64.44,64.49,64.42,64.42,19254.0,63.5467,63.596,63.527,63.527,19254.0
2024-08-26 12:30:00,64.44,64.55,64.42,64.54,14730.0,63.5467,63.6552,63.527,63.6453,14730.0
2024-08-26 13:00:00,64.58,64.6,64.49,64.54,16209.0,63.6848,63.7045,63.596,63.6453,16209.0
2024-08-26 13:30:00,64.54,64.54,64.39,64.4,13758.0,63.6453,63.6453,63.4974,63.5073,13758.0
2024-08-26 14:00:00,64.41,64.47,64.38,64.43,22719.0,63.5171,63.5763,63.4875,63.5368,22719.0
2024-08-26 14:30:00,64.43,64.46,64.38,64.44,23493.0,63.5368,63.5664,63.4875,63.5467,23493.0
2024-08-26 15:00:00,64.43,64.45,64.39,64.4,35392.0,63.5368,63.5566,63.4974,63.5073,35392.0
2024-08-26 15:30:00,64.4,64.4,64.25,64.34,188315.0,63.5073,63.5073,63.3593,63.4481,188315.0
2024-08-27 09:30:00,64.24,64.32,63.97,64.06,27686.0,63.3495,63.4284,63.0832,63.172,27686.0
2024-08-27 10:00:00,64.03,64.31,64.01,64.15,20058.0,63.1424,63.4185,63.1227,63.2607,20058.0
2024-08-27 10:30:00,64.18,64.23,64.08,64.14,25201.0,63.2903,63.3396,63.1917,63.2509,25201.0
2024-08-27 11:00:00,64.14,64.14,63.81,63.87,35289.0,63.2509,63.2509,62.9254,62.9846,35289.0
2024-08-27 11:30:00,63.87,63.95,63.84,63.93,21848.0,62.9846,63.0635,62.955,63.0438,21848.0
2024-08-27 12:00:00,63.94,63.97,63.87,63.88,17294.0,63.0536,63.0832,62.9846,62.9945,17294.0
2024-08-27 12:30:00,63.87,63.95,63.83,63.93,24970.0,62.9846,63.0635,62.9452,63.0438,24970.0
2024-08-27 13:00:00,63.93,64.07,63.92,64.06,14130.0,63.0438,63.1818,63.0339,63.172,14130.0
2024-08-27 13:30:00,64.07,64.17,64.06,64.11,20704.0,63.1818,63.2804,63.172,63.2213,20704.0
2024-08-27 14:00:00,64.1,64.22,64.01,64.08,35358.0,63.2114,63.3298,63.1227,63.1917,35358.0
2024-08-27 14:30:00,64.08,64.14,64.02,64.07,28794.0,63.1917,63.2509,63.1325,63.1818,28794.0
2024-08-27 15:00:00,64.06,64.12,64.04,64.06,31843.0,63.172,63.2311,63.1523,63.172,31843.0
2024-08-27 15:30:00,64.06,64.24,63.94,64.05,171693.0,63.172,63.3495,63.0536,63.1621,171693.0
2024-08-28 09:30:00,63.91,64.17,63.5,63.94,48862.0,63.0241,63.2804,62.6197,63.0536,48862.0
2024-08-28 10:00:00,63.95,64.11,63.84,63.99,97414.0,63.0635,63.2213,62.955,63.1029,97414.0
2024-08-28 10:30:00,64.0,64.18,64.0,64.03,45229.0,63.1128,63.2903,63.1128,63.1424,45229.0
2024-08-28 11:00:00,64.02,64.02,63.83,63.86,54018.0,63.1325,63.1325,62.9452,62.9747,54018.0
2024-08-28 11:30:00,63.86,63.87,63.77,63.83,44234.0,62.9747,62.9846,62.886,62.9452,44234.0
2024-08-28 12:00:00,63.82,63.82,63.53,63.58,38978.0,62.9353,62.9353,62.6493,62.6986,38978.0
2024-08-28 12:30:00,63.57,63.66,63.53,63.58,32166.0,62.6888,62.7775,62.6493,62.6986,32166.0
2024-08-28 13:00:00,63.58,63.71,63.52,63.53,29676.0,62.6986,62.8268,62.6395,62.6493,29676.0
2024-08-28 13:30:00,63.52,63.56,63.27,63.28,40680.0,62.6395,62.6789,62.3929,62.4028,40680.0
2024-08-28 14:00:00,63.29,63.37,63.24,63.3,46500.0,62.4126,62.4915,62.3633,62.4225,46500.0
2024-08-28 14:30:00,63.3,63.51,63.27,63.51,43484.0,62.4225,62.6296,62.3929,62.6296,43484.0
2024-08-28 15:00:00,63.51,63.59,63.36,63.55,55131.0,62.6296,62.7085,62.4817,62.669,55131.0
2024-08-28 15:30:00,63.55,63.65,63.42,63.5,270297.0,62.669,62.7677,62.5408,62.6197,270297.0
2024-08-29 09:30:00,63.87,63.87,62.21,62.3,114886.0,62.9846,62.9846,61.3476,61.4364,114886.0
2024-08-29 10:00:00,62.3,62.84,62.27,62.74,189791.0,61.4364,61.9689,61.4068,61.8703,189791.0
2024-08-29 10:30:00,62.79,62.82,62.31,62.36,130260.0,61.9196,61.9492,61.4462,61.4955,130260.0
2024-08-29 11:00:00,62.38,62.63,62.36,62.62,63727.0,61.5153,61.7618,61.4955,61.7519,63727.0
2024-08-29 11:30:00,62.64,62.75,62.59,62.72,64140.0,61.7717,61.8801,61.7224,61.8506,64140.0
2024-08-29 12:00:00,62.73,62.75,62.62,62.69,55728.0,61.8604,61.8801,61.7519,61.821,55728.0
2024-08-29 12:30:00,62.68,62.7,62.56,62.69,39643.0,61.8111,61.8308,61.6928,61.821,39643.0
2024-08-29 13:00:00,62.7,62.77,62.64,62.67,31260.0,61.8308,61.8999,61.7717,61.8012,31260.0
2024-08-29 13:30:00,62.67,62.82,62.67,62.73,57939.0,61.8012,61.9492,61.8012,61.8604,57939.0
2024-08-29 14:00:00,62.72,62.73,62.47,62.54,74733.0,61.8506,61.8604,61.604,61.673,74733.0
2024-08-29 14:30:00,62.53,62.54,62.26,62.43,59580.0,61.6632,61.673,61.3969,61.5646,59580.0
2024-08-29 15:00:00,62.43,62.63,62.41,62.6,45261.0,61.5646,61.7618,61.5448,61.7322,45261.0
2024-08-29 15:30:00,62.61,62.66,62.31,62.38,194215.0,61.7421,61.7914,61.4462,61.5153,194215.0
2024-08-30 09:30:00,62.75,63.34,62.38,63.25,70681.0,61.8801,62.462,61.5153,62.3732,70681.0
2024-08-30 10:00:00,63.29,63.49,63.15,63.37,58913.0,62.4126,62.6099,62.2746,62.4915,58913.0
2024-08-30 10:30:00,63.37,63.38,63.19,63.2,24256.0,62.4915,62.5014,62.314,62.3239,24256.0
2024-08-30 11:00:00,63.19,63.32,63.08,63.12,31744.0,62.314,62.4422,62.2056,62.245,31744.0
2024-08-30 11:30:00,63.13,63.3,63.08,63.28,29198.0,62.2549,62.4225,62.2056,62.4028,29198.0
2024-08-30 12:00:00,63.26,63.31,63.0,63.0,30903.0,62.3831,62.4324,62.1267,62.1267,30903.0
2024-08-30 12:30:00,63.0,63.06,62.92,63.06,40181.0,62.1267,62.1858,62.0478,62.1858,40181.0
2024-08-30 13:00:00,63.07,63.1,62.98,63.01,25547.0,62.1957,62.2253,62.1069,62.1365,25547.0
2024-08-30 13:30:00,63.02,63.19,63.02,63.16,21150.0,62.1464,62.314,62.1464,62.2845,21150.0
2024-08-30 14:00:00,63.16,63.33,63.15,63.25,39591.0,62.2845,62.4521,62.2746,62.3732,39591.0
2024-08-30 14:30:00,63.26,63.41,63.21,63.38,29952.0,62.3831,62.531,62.3338,62.5014,29952.0
2024-08-30 15:00:00,63.38,63.56,63.38,63.51,46191.0,62.5014,62.6789,62.5014,62.6296,46191.0
2024-08-30 15:30:00,63.52,63.88,63.51,63.79,234337.0,62.6395,62.9945,62.6296,62.9057,234337.0
2024-09-03 09:30:00,63.15,63.78,63.02,63.73,61884.0,62.4695,63.0927,62.3409,63.0433,61884.0
2024-09-03 10:00:00,63.71,63.86,63.41,63.51,61191.0,63.0235,63.1719,62.7267,62.8256,61191.0
2024-09-03 10:30:00,63.49,63.95,63.48,63.95,38332.0,62.8058,63.2609,62.7959,63.2609,38332.0
2024-09-03 11:00:00,63.99,64.13,63.89,64.06,42150.0,63.3005,63.4389,63.2015,63.3697,42150.0
2024-09-03 11:30:00,64.06,64.12,63.98,64.06,24857.0,63.3697,63.429,63.2906,63.3697,24857.0
2024-09-03 12:00:00,64.05,64.2,64.05,64.14,31543.0,63.3598,63.5082,63.3598,63.4488,31543.0
2024-09-03 12:30:00,64.14,64.15,64.03,64.06,21631.0,63.4488,63.4587,63.34,63.3697,21631.0
2024-09-03 13:00:00,64.05,64.09,63.92,63.96,34024.0,63.3598,63.3994,63.2312,63.2708,34024.0
2024-09-03 13:30:00,63.95,64.04,63.83,63.94,31467.0,63.2609,63.3499,63.1422,63.251,31467.0
2024-09-03 14:00:00,63.95,64.15,63.89,64.1,43906.0,63.2609,63.4587,63.2015,63.4093,43906.0
2024-09-03 14:30:00,64.09,64.14,63.84,63.86,34128.0,63.3994,63.4488,63.1521,63.1719,34128.0
2024-09-03 15:00:00,63.86,63.88,63.78,63.8,51101.0,63.1719,63.1916,63.0927,63.1125,51101.0
2024-09-03 15:30:00,63.8,63.91,63.5,63.91,260806.0,63.1125,63.2213,62.8157,63.2213,260806.0
2024-09-04 09:30:00,65.02,65.96,64.71,65.86,89021.0,64.3194,65.2492,64.0127,65.1503,89021.0
2024-09-04 10:00:00,65.83,65.86,65.49,65.67,51328.0,65.1206,65.1503,64.7843,64.9623,51328.0
2024-09-04 10:30:00,65.68,65.68,65.27,65.34,38831.0,64.9722,64.9722,64.5667,64.6359,38831.0
2024-09-04 11:00:00,65.36,65.47,64.97,65.02,135316.0,64.6557,64.7645,64.2699,64.3194,135316.0
2024-09-04 11:30:00,65.03,65.13,64.82,64.89,66301.0,64.3292,64.4282,64.1215,64.1908,66301.0
2024-09-04 12:00:00,64.89,65.0,64.78,64.92,44621.0,64.1908,64.2996,64.0819,64.2204,44621.0
2024-09-04 12:30:00,64.92,65.08,64.89,64.93,62479.0,64.2204,64.3787,64.1908,64.2303,62479.0
2024-09-04 13:00:00,64.95,64.98,64.71,64.72,24475.0,64.2501,64.2798,64.0127,64.0226,24475.0
2024-09-04 13:30:00,64.71,64.71,64.47,64.53,29645.0,64.0127,64.0127,63.7753,63.8346,29645.0
2024-09-04 14:00:00,64.53,64.6,64.44,64.59,45771.0,63.8346,63.9039,63.7456,63.894,45771.0
2024-09-04 14:30:00,64.58,64.69,64.48,64.58,43538.0,63.8841,63.9929,63.7852,63.8841,43538.0
2024-09-04 15:00:00,64.57,64.71,64.51,64.68,48084.0,63.8742,64.0127,63.8148,63.983,48084.0
2024-09-04 15:30:00,64.67,64.97,64.59,64.86,193592.0,63.9731,64.2699,63.894,64.1611,193592.0
2024-09-05 09:30:00,65.0,65.18,64.28,64.55,67204.0,64.2996,64.4776,63.5873,63.8544,67204.0
2024-09-05 10:00:00,64.63,64.75,64.52,64.65,31310.0,63.9336,64.0523,63.8247,63.9533,31310.0
2024-09-05 10:30:00,64.67,64.78,64.4,64.41,35741.0,63.9731,64.0819,63.706,63.7159,35741.0
2024-09-05 11:00:00,64.4,64.49,64.35,64.39,27346.0,63.706,63.7951,63.6566,63.6961,27346.0
2024-09-05 11:30:00,64.4,64.51,64.36,64.37,39242.0,63.706,63.8148,63.6665,63.6764,39242.0
2024-09-05 12:00:00,64.37,64.53,64.33,64.51,46194.0,63.6764,63.8346,63.6368,63.8148,46194.0
2024-09-05 12:30:00,64.51,64.62,64.46,64.55,38736.0,63.8148,63.9237,63.7654,63.8544,38736.0
2024-09-05 13:00:00,64.55,64.6,64.44,64.45,33465.0,63.8544,63.9039,63.7456,63.7555,33465.0
2024-09-05 13:30:00,64.45,64.67,64.43,64.66,32783.0,63.7555,63.9731,63.7357,63.9632,32783.0
2024-09-05 14:00:00,64.67,64.78,64.64,64.72,33033.0,63.9731,64.0819,63.9434,64.0226,33033.0
2024-09-05 14:30:00,64.71,64.84,64.7,64.75,53135.0,64.0127,64.1413,64.0028,64.0523,53135.0
2024-09-05 15:00:00,64.77,64.84,64.65,64.84,74763.0,64.072,64.1413,63.9533,64.1413,74763.0
2024-09-05 15:30:00,64.82,64.82,64.49,64.54,168365.0,64.1215,64.1215,63.7951,63.8445,168365.0
2024-09-06 09:30:00,64.3,65.0,64.24,64.82,35243.0,63.6071,64.2996,63.5478,64.1215,35243.0
2024-09-06 10:00:00,64.74,64.88,64.64,64.69,69298.0,64.0424,64.1809,63.9434,63.9929,69298.0
2024-09-06 10:30:00,64.69,64.72,64.41,64.45,66956.0,63.9929,64.0226,63.7159,63.7555,66956.0
2024-09-06 11:00:00,64.46,64.81,64.37,64.39,67690.0,63.7654,64.1116,63.6764,63.6961,67690.0
2024-09-06 11:30:00,64.41,64.47,64.36,64.38,62399.0,63.7159,63.7753,63.6665,63.6862,62399.0
2024-09-06 12:00:00,64.34,64.44,64.34,64.38,32540.0,63.6467,63.7456,63.6467,63.6862,32540.0
2024-09-06 12:30:00,64.4,64.48,64.32,64.42,40965.0,63.706,63.7852,63.6269,63.7258,40965.0
2024-09-06 13:00:00,64.44,64.49,64.39,64.42,28399.0,63.7456,63.7951,63.6961,63.7258,28399.0
2024-09-06 13:30:00,64.37,64.39,64.21,64.29,42114.0,63.6764,63.6961,63.5181,63.5972,42114.0
2024-09-06 14:00:00,64.31,64.33,64.2,64.26,37828.0,63.617,63.6368,63.5082,63.5675,37828.0
2024-09-06 14:30:00,64.26,64.28,64.1,64.21,49205.0,63.5675,63.5873,63.4093,63.5181,49205.0
2024-09-06 15:00:00,64.23,64.45,64.21,64.33,129294.0,63.5379,63.7555,63.5181,63.6368,129294.0
2024-09-06 15:30:00,64.32,64.36,64.13,64.3,215260.0,63.6269,63.6665,63.4389,63.6071,215260.0
2024-09-09 09:30:00,64.36,64.87,64.14,64.72,96005.0,63.6665,64.171,63.4488,64.0226,96005.0
2024-09-09 10:00:00,64.72,64.91,64.6,64.64,84537.0,64.0226,64.2105,63.9039,63.9434,84537.0
2024-09-09 10:30:00,64.61,64.66,64.5,64.57,42626.0,63.9138,63.9632,63.805,63.8742,42626.0
2024-09-09 11:00:00,64.56,64.56,64.31,64.41,27587.0,63.8643,63.8643,63.617,63.7159,27587.0
2024-09-09 11:30:00,64.47,64.64,64.47,64.58,28268.0,63.7753,63.9434,63.7753,63.8841,28268.0
2024-09-09 12:00:00,64.58,64.86,64.57,64.84,34711.0,63.8841,64.1611,63.8742,64.1413,34711.0
2024-09-09 12:30:00,64.85,64.96,64.76,64.87,69436.0,64.1512,64.26,64.0622,64.171,69436.0
2024-09-09 13:00:00,64.87,64.88,64.67,64.69,35249.0,64.171,64.1809,63.9731,63.9929,35249.0
2024-09-09 13:30:00,64.68,64.74,64.55,64.56,45630.0,63.983,64.0424,63.8544,63.8643,45630.0
2024-09-09 14:00:00,64.56,64.59,64.45,64.52,41485.0,63.8643,63.894,63.7555,63.8247,41485.0
2024-09-09 14:30:00,64.5,64.54,64.29,64.32,62993.0,63.805,63.8445,63.5972,63.6269,62993.0
2024-09-09 15:00:00,64.31,64.5,64.24,64.5,54121.0,63.617,63.805,63.5478,63.805,54121.0
2024-09-09 15:30:00,64.5,64.52,64.18,64.28,192372.0,63.805,63.8247,63.4884,63.5873,192372.0
2024-09-10 09:30:00,64.36,64.4,63.8,64.36,39056.0,63.6665,63.706,63.1125,63.6665,39056.0
2024-09-10 10:00:00,64.36,64.39,64.1,64.2,47532.0,63.6665,63.6961,63.4093,63.5082,47532.0
2024-09-10 10:30:00,64.2,64.55,64.15,64.55,36241.0,63.5082,63.8544,63.4587,63.8544,36241.0
2024-09-10 11:00:00,64.54,64.8,64.51,64.77,33027.0,63.8445,64.1017,63.8148,64.072,33027.0
2024-09-10 11:30:00,64.78,64.85,64.65,64.69,49899.0,64.0819,64.1512,63.9533,63.9929,49899.0
2024-09-10 12:00:00,64.69,64.7,64.56,64.62,34862.0,63.9929,64.0028,63.8643,63.9237,34862.0
2024-09-10 12:30:00,64.61,64.7,64.56,64.61,27971.0,63.9138,64.0028,63.8643,63.9138,27971.0
2024-09-10 13:00:00,64.6,64.8,64.59,64.76,46205.0,63.9039,64.1017,63.894,64.0622,46205.0
2024-09-10 13:30:00,64.77,64.83,64.57,64.62,30834.0,64.072,64.1314,63.8742,63.9237,30834.0
2024-09-10 14:00:00,64.64,64.66,64.56,64.63,27146.0,63.9434,63.9632,63.8643,63.9336,27146.0
2024-09-10 14:30:00,64.62,64.74,64.62,64.73,21333.0,63.9237,64.0424,63.9237,64.0325,21333.0
2024-09-10 15:00:00,64.72,64.75,64.66,64.72,32293.0,64.0226,64.0523,63.9632,64.0226,32293.0
2024-09-10 15:30:00,64.71,64.75,64.56,64.6,151746.0,64.0127,64.0523,63.8643,63.9039,151746.0
2024-09-11 09:30:00,64.41,64.51,63.85,63.91,83466.0,63.7159,63.8148,63.162,63.2213,83466.0
2024-09-11 10:00:00,63.92,63.95,63.19,63.27,75483.0,63.2312,63.2609,62.5091,62.5882,75483.0
2024-09-11 10:30:00,63.26,63.62,63.22,63.62,23512.0,62.5783,62.9344,62.5387,62.9344,23512.0
2024-09-11 11:00:00,63.62,63.98,63.58,63.96,24656.0,62.9344,63.2906,62.8949,63.2708,24656.0
2024-09-11 11:30:00,63.96,64.05,63.83,63.9,31281.0,63.2708,63.3598,63.1422,63.2114,31281.0
2024-09-11 12:00:00,63.93,64.08,63.91,64.03,20292.0,63.2411,63.3895,63.2213,63.34,20292.0
2024-09-11 12:30:00,64.02,64.18,64.0,64.13,21705.0,63.3301,63.4884,63.3103,63.4389,21705.0
2024-09-11 13:00:00,64.14,64.45,64.13,64.44,19314.0,63.4488,63.7555,63.4389,63.7456,19314.0
2024-09-11 13:30:00,64.45,64.58,64.43,64.56,23614.0,63.7555,63.8841,63.7357,63.8643,23614.0
2024-09-11 14:00:00,64.55,64.61,64.51,64.6,20732.0,63.8544,63.9138,63.8148,63.9039,20732.0
2024-09-11 14:30:00,64.6,64.8,64.58,64.76,16823.0,63.9039,64.1017,63.8841,64.0622,16823.0
2024-09-11 15:00:00,64.76,64.9,64.76,64.89,28266.0,64.0622,64.2006,64.0622,64.1908,28266.0
2024-09-11 15:30:00,64.9,65.21,64.81,65.13,159414.0,64.2006,64.5073,64.1116,64.4282,159414.0
2024-09-12 09:30:00,65.07,65.47,64.73,64.9,31932.0,64.3688,64.7645,64.0325,64.2006,31932.0
2024-09-12 10:00:00,64.88,65.27,64.82,65.23,24047.0,64.1809,64.5667,64.1215,64.5271,24047.0
2024-09-12 10:30:00,65.26,65.33,65.15,65.18,18910.0,64.5568,64.626,64.448,64.4776,18910.0
2024-09-12 11:00:00,65.11,65.26,65.11,65.17,18080.0,64.4084,64.5568,64.4084,64.4677,18080.0
2024-09-12 11:30:00,65.17,65.3,65.15,65.2,13453.0,64.4677,64.5963,64.448,64.4974,13453.0
2024-09-12 12:00:00,65.2,65.27,65.17,65.17,14648.0,64.4974,64.5667,64.4677,64.4677,14648.0
2024-09-12 12:30:00,65.17,65.5,65.1,65.48,16275.0,64.4677,64.7942,64.3985,64.7744,16275.0
2024-09-12 13:00:00,65.48,65.62,65.46,65.59,14689.0,64.7744,64.9129,64.7546,64.8832,14689.0
2024-09-12 13:30:00,65.59,65.89,65.59,65.82,22111.0,64.8832,65.18,64.8832,65.1107,22111.0
2024-09-12 14:00:00,65.82,65.85,65.68,65.71,28697.0,65.1107,65.1404,64.9722,65.0019,28697.0
2024-09-12 14:30:00,65.72,65.73,65.5,65.61,22767.0,65.0118,65.0217,64.7942,64.903,22767.0
2024-09-12 15:00:00,65.6,65.66,65.55,65.62,31244.0,64.8931,64.9525,64.8436,64.9129,31244.0
2024-09-12 15:30:00,65.61,65.71,65.5,65.63,187444.0,64.903,65.0019,64.7942,64.9228,187444.0
2024-09-13 09:30:00,66.11,66.37,66.05,66.24,37272.0,65.3976,65.6548,65.3383,65.5262,37272.0
2024-09-13 10:00:00,66.22,66.33,65.87,66.2,39360.0,65.5064,65.6152,65.1602,65.4866,39360.0
2024-09-13 10:30:00,66.16,66.34,66.1,66.18,25706.0,65.4471,65.6251,65.3877,65.4669,25706.0
2024-09-13 11:00:00,66.17,66.18,66.06,66.12,31151.0,65.457,65.4669,65.3481,65.4075,31151.0
2024-09-13 11:30:00,66.12,66.3,66.12,66.22,19013.0,65.4075,65.5856,65.4075,65.5064,19013.0
2024-09-13 12:00:00,66.23,66.28,66.1,66.1,20107.0,65.5163,65.5658,65.3877,65.3877,20107.0
2024-09-13 12:30:00,66.1,66.12,65.97,65.98,28900.0,65.3877,65.4075,65.2591,65.269,28900.0
2024-09-13 13:00:00,65.99,66.08,65.98,66.08,17773.0,65.2789,65.3679,65.269,65.3679,17773.0
2024-09-13 13:30:00,66.07,66.17,65.96,65.96,34137.0,65.358,65.457,65.2492,65.2492,34137.0
2024-09-13 14:00:00,65.95,65.96,65.79,65.79,33545.0,65.2393,65.2492,65.0811,65.0811,33545.0
2024-09-13 14:30:00,65.79,65.92,65.77,65.92,26815.0,65.0811,65.2097,65.0613,65.2097,26815.0
2024-09-13 15:00:00,65.91,65.97,65.82,65.91,51662.0,65.1998,65.2591,65.1107,65.1998,51662.0
2024-09-13 15:30:00,65.91,66.05,65.83,65.98,165786.0,65.1998,65.3383,65.1206,65.269,165786.0
2024-09-16 09:30:00,66.24,66.77,66.06,66.66,40416.0,65.5262,66.0505,65.3481,65.9417,40416.0
2024-09-16 10:00:00,66.7,66.99,66.66,66.84,31577.0,65.9812,66.2681,65.9417,66.1197,31577.0
2024-09-16 10:30:00,66.84,66.9,66.58,66.58,37891.0,66.1197,66.1791,65.8625,65.8625,37891.0
2024-09-16 11:00:00,66.59,66.62,66.38,66.39,22097.0,65.8724,65.9021,65.6647,65.6746,22097.0
2024-09-16 11:30:00,66.4,66.52,66.38,66.5,26623.0,65.6845,65.8032,65.6647,65.7834,26623.0
2024-09-16 12:00:00,66.5,66.71,66.49,66.63,23244.0,65.7834,65.9911,65.7735,65.912,23244.0
2024-09-16 12:30:00,66.64,66.75,66.64,66.73,28704.0,65.9219,66.0307,65.9219,66.0109,28704.0
2024-09-16 13:00:00,66.75,66.83,66.69,66.76,15007.0,66.0307,66.1098,65.9714,66.0406,15007.0
2024-09-16 13:30:00,66.78,66.85,66.77,66.81,16491.0,66.0604,66.1296,66.0505,66.0901,16491.0
2024-09-16 14:00:00,66.8,66.94,66.77,66.88,18499.0,66.0802,66.2187,66.0505,66.1593,18499.0
2024-09-16 14:30:00,66.88,66.92,66.81,66.84,37927.0,66.1593,66.1989,66.0901,66.1197,37927.0
2024-09-16 15:00:00,66.84,66.85,66.67,66.75,57689.0,66.1197,66.1296,65.9516,66.0307,57689.0
2024-09-16 15:30:00,66.74,67.04,66.73,67.01,171416.0,66.0208,66.3176,66.0109,66.2879,171416.0
2024-09-17 09:30:00,67.0,67.49,66.98,67.23,44935.0,66.278,66.7627,66.2582,66.5055,44935.0
2024-09-17 10:00:00,67.27,67.82,67.26,67.64,29283.0,66.5451,67.0892,66.5352,66.9111,29283.0
2024-09-17 10:30:00,67.63,67.65,67.49,67.56,43762.0,66.9012,66.921,66.7627,66.832,43762.0
2024-09-17 11:00:00,67.59,67.68,67.57,67.65,17967.0,66.8617,66.9507,66.8419,66.921,17967.0
2024-09-17 11:30:00,67.64,67.72,67.55,67.62,33311.0,66.9111,66.9903,66.8221,66.8913,33311.0
2024-09-17 12:00:00,67.62,67.72,67.54,67.61,30890.0,66.8913,66.9903,66.8122,66.8814,30890.0
2024-09-17 12:30:00,67.59,67.61,67.31,67.31,24553.0,66.8617,66.8814,66.5847,66.5847,24553.0
2024-09-17 13:00:00,67.31,67.45,67.25,67.38,18922.0,66.5847,66.7232,66.5253,66.6539,18922.0
2024-09-17 13:30:00,67.39,67.49,67.26,67.43,22803.0,66.6638,66.7627,66.5352,66.7034,22803.0
2024-09-17 14:00:00,67.39,67.45,67.34,67.39,13005.0,66.6638,66.7232,66.6144,66.6638,13005.0
2024-09-17 14:30:00,67.38,67.44,67.31,67.34,19321.0,66.6539,66.7133,66.5847,66.6144,19321.0
2024-09-17 15:00:00,67.33,67.34,67.04,67.12,84718.0,66.6045,66.6144,66.3176,66.3967,84718.0
2024-09-17 15:30:00,67.12,67.37,67.08,67.22,163152.0,66.3967,66.644,66.3572,66.4956,163152.0
2024-09-18 09:30:00,67.72,67.72,67.13,67.19,66338.0,66.9903,66.9903,66.4066,66.466,66338.0
2024-09-18 10:00:00,67.19,67.41,67.15,67.38,40469.0,66.466,66.6836,66.4264,66.6539,40469.0
2024-09-18 10:30:00,67.4,67.43,67.17,67.25,28057.0,66.6737,66.7034,66.4462,66.5253,28057.0
2024-09-18 11:00:00,67.25,67.31,67.2,67.28,35065.0,66.5253,66.5847,66.4759,66.555,35065.0
2024-09-18 11:30:00,67.27,67.41,67.22,67.31,28234.0,66.5451,66.6836,66.4956,66.5847,28234.0
2024-09-18 12:00:00,67.29,67.3,67.14,67.2,28963.0,66.5649,66.5748,66.4165,66.4759,28963.0
2024-09-18 12:30:00,67.2,67.23,67.08,67.1,23607.0,66.4759,66.5055,66.3572,66.3769,23607.0
2024-09-18 13:00:00,67.09,67.1,66.94,67.01,24181.0,66.367,66.3769,66.2187,66.2879,24181.0
2024-09-18 13:30:00,67.0,67.05,66.94,66.99,22757.0,66.278,66.3275,66.2187,66.2681,22757.0
2024-09-18 14:00:00,66.97,67.64,66.9,67.07,84641.0,66.2483,66.9111,66.1791,66.3473,84641.0
2024-09-18 14:30:00,67.11,67.18,66.48,66.8,62400.0,66.3868,66.4561,65.7636,66.0802,62400.0
2024-09-18 15:00:00,66.78,67.24,66.74,67.06,42434.0,66.0604,66.5154,66.0208,66.3374,42434.0
2024-09-18 15:30:00,67.08,67.09,66.46,66.49,208538.0,66.3572,66.367,65.7438,65.7735,208538.0
2024-09-19 09:30:00,67.33,67.56,66.9,66.99,71590.0,66.6045,66.832,66.1791,66.2681,71590.0
2024-09-19 10:00:00,67.03,67.09,66.62,66.7,70157.0,66.3077,66.367,65.9021,65.9812,70157.0
2024-09-19 10:30:00,66.71,66.78,66.46,66.67,52551.0,65.9911,66.0604,65.7438,65.9516,52551.0
2024-09-19 11:00:00,66.66,66.91,66.63,66.79,32552.0,65.9417,66.189,65.912,66.0703,32552.0
2024-09-19 11:30:00,66.76,66.95,66.76,66.84,36863.0,66.0406,66.2286,66.0406,66.1197,36863.0
2024-09-19 12:00:00,66.87,67.1,66.86,67.04,36699.0,66.1494,66.3769,66.1395,66.3176,36699.0
2024-09-19 12:30:00,67.06,67.15,66.98,67.12,32719.0,66.3374,66.4264,66.2582,66.3967,32719.0
2024-09-19 13:00:00,67.12,67.15,67.01,67.12,36219.0,66.3967,66.4264,66.2879,66.3967,36219.0
2024-09-19 13:30:00,67.13,67.36,67.13,67.3,37296.0,66.4066,66.6341,66.4066,66.5748,37296.0
2024-09-19 14:00:00,67.3,67.36,67.11,67.21,22396.0,66.5748,66.6341,66.3868,66.4858,22396.0
2024-09-19 14:30:00,67.2,67.25,67.06,67.13,25147.0,66.4759,66.5253,66.3374,66.4066,25147.0
2024-09-19 15:00:00,67.13,67.16,67.04,67.06,31395.0,66.4066,66.4363,66.3176,66.3374,31395.0
2024-09-19 15:30:00,67.03,67.13,66.98,67.12,173555.0,66.3077,66.4066,66.2582,66.3967,173555.0
2024-09-20 09:30:00,66.98,66.98,66.45,66.54,407327.0,66.2582,66.2582,65.7339,65.823,407327.0
2024-09-20 10:00:00,66.54,66.56,66.23,66.4,42631.0,65.823,65.8428,65.5163,65.6845,42631.0
2024-09-20 10:30:00,66.37,66.53,66.25,66.25,44578.0,65.6548,65.8131,65.5361,65.5361,44578.0
2024-09-20 11:00:00,66.26,66.38,66.17,66.28,39678.0,65.546,65.6647,65.457,65.5658,39678.0
2024-09-20 11:30:00,66.28,66.37,66.16,66.2,56415.0,65.5658,65.6548,65.4471,65.4866,56415.0
2024-09-20 12:00:00,66.2,66.31,66.11,66.26,23733.0,65.4866,65.5955,65.3976,65.546,23733.0
2024-09-20 12:30:00,66.27,66.3,66.22,66.25,39448.0,65.5559,65.5856,65.5064,65.5361,39448.0
2024-09-20 13:00:00,66.26,66.31,66.24,66.31,53463.0,65.546,65.5955,65.5262,65.5955,53463.0
2024-09-20 13:30:00,66.31,66.32,66.24,66.3,19176.0,65.5955,65.6053,65.5262,65.5856,19176.0
2024-09-20 14:00:00,66.29,66.31,66.14,66.16,31506.0,65.5757,65.5955,65.4273,65.4471,31506.0
2024-09-20 14:30:00,66.16,66.17,66.09,66.11,22216.0,65.4471,65.457,65.3778,65.3976,22216.0
2024-09-20 15:00:00,66.11,66.11,65.91,65.98,81616.0,65.3976,65.3976,65.1998,65.269,81616.0
2024-09-20 15:30:00,65.98,66.44,65.95,66.29,219878.0,65.269,65.724,65.2393,65.5757,219878.0
2024-09-23 09:30:00,66.49,66.77,66.15,66.3,77847.0,65.7735,66.0505,65.4372,65.5856,77847.0
2024-09-23 10:00:00,66.31,66.37,66.07,66.12,56125.0,65.5955,65.6548,65.358,65.4075,56125.0
2024-09-23 10:30:00,66.1,66.33,66.02,66.32,33539.0,65.3877,65.6152,65.3086,65.6053,33539.0
2024-09-23 11:00:00,66.34,66.56,66.23,66.56,39667.0,65.6251,65.8428,65.5163,65.8428,39667.0
2024-09-23 11:30:00,66.55,66.75,66.54,66.64,49832.0,65.8329,66.0307,65.823,65.9219,49832.0
2024-09-23 12:00:00,66.64,67.06,66.63,67.06,52966.0,65.9219,66.3374,65.912,66.3374,52966.0
2024-09-23 12:30:00,67.05,67.15,66.97,67.0,42030.0,66.3275,66.4264,66.2483,66.278,42030.0
2024-09-23 13:00:00,67.02,67.1,66.99,67.06,25584.0,66.2978,66.3769,66.2681,66.3374,25584.0
2024-09-23 13:30:00,67.06,67.19,67.05,67.09,24058.0,66.3374,66.466,66.3275,66.367,24058.0
2024-09-23 14:00:00,67.06,67.06,66.85,66.89,20686.0,66.3374,66.3374,66.1296,66.1692,20686.0
2024-09-23 14:30:00,66.89,67.06,66.89,66.99,35241.0,66.1692,66.3374,66.1692,66.2681,35241.0
2024-09-23 15:00:00,66.97,67.03,66.85,67.03,57408.0,66.2483,66.3077,66.1296,66.3077,57408.0
2024-09-23 15:30:00,67.03,67.28,66.97,67.24,197184.0,66.3077,66.555,66.2483,66.5154,197184.0
2024-09-24 09:30:00,66.97,67.41,66.97,67.24,38133.0,66.2483,66.6836,66.2483,66.5154,38133.0
2024-09-24 10:00:00,67.31,67.46,67.21,67.33,39001.0,66.5847,66.7331,66.4858,66.6045,39001.0
2024-09-24 10:30:00,67.33,67.45,67.26,67.42,44285.0,66.6045,66.7232,66.5352,66.6935,44285.0
2024-09-24 11:00:00,67.44,67.44,67.2,67.29,27645.0,66.7133,66.7133,66.4759,66.5649,27645.0
2024-09-24 11:30:00,67.32,67.33,67.18,67.3,32829.0,66.5946,66.6045,66.4561,66.5748,32829.0
2024-09-24 12:00:00,67.31,67.31,67.13,67.15,16455.0,66.5847,66.5847,66.4066,66.4264,16455.0
2024-09-24 12:30:00,67.17,67.2,67.12,67.14,16646.0,66.4462,66.4759,66.3967,66.4165,16646.0
2024-09-24 13:00:00,67.14,67.15,67.04,67.05,11387.0,66.4165,66.4264,66.3176,66.3275,11387.0
2024-09-24 13:30:00,67.05,67.08,66.99,67.01,16620.0,66.3275,66.3572,66.2681,66.2879,16620.0
2024-09-24 14:00:00,67.01,67.08,67.01,67.06,27360.0,66.2879,66.3572,66.2879,66.3374,27360.0
2024-09-24 14:30:00,67.06,67.14,66.99,67.1,25753.0,66.3374,66.4165,66.2681,66.3769,25753.0
2024-09-24 15:00:00,67.1,67.27,67.1,67.21,36283.0,66.3769,66.5451,66.3769,66.4858,36283.0
2024-09-24 15:30:00,67.2,67.22,67.05,67.13,129240.0,66.4759,66.4956,66.3275,66.4066,129240.0
2024-09-25 09:30:00,67.25,67.39,66.87,66.98,43352.0,66.5253,66.6638,66.1494,66.2582,43352.0
2024-09-25 10:00:00,67.01,67.12,66.89,66.9,38742.0,66.2879,66.3967,66.1692,66.1791,38742.0
2024-09-25 10:30:00,66.94,67.05,66.9,67.02,23587.0,66.2187,66.3275,66.1791,66.2978,23587.0
2024-09-25 11:00:00,67.04,67.08,66.95,67.03,23792.0,66.3176,66.3572,66.2286,66.3077,23792.0
2024-09-25 11:30:00,67.03,67.12,66.94,67.04,32481.0,66.3077,66.3967,66.2187,66.3176,32481.0
2024-09-25 12:00:00,67.04,67.08,66.91,66.95,20053.0,66.3176,66.3572,66.189,66.2286,20053.0
2024-09-25 12:30:00,66.94,66.96,66.8,66.84,17008.0,66.2187,66.2384,66.0802,66.1197,17008.0
2024-09-25 13:00:00,66.86,66.86,66.75,66.78,14899.0,66.1395,66.1395,66.0307,66.0604,14899.0
2024-09-25 13:30:00,66.77,66.77,66.64,66.71,19707.0,66.0505,66.0505,65.9219,65.9911,19707.0
2024-09-25 14:00:00,66.71,66.78,66.66,66.76,24003.0,65.9911,66.0604,65.9417,66.0406,24003.0
2024-09-25 14:30:00,66.77,66.89,66.64,66.65,33840.0,66.0505,66.1692,65.9219,65.9318,33840.0
2024-09-25 15:00:00,66.65,66.65,66.47,66.51,55597.0,65.9318,65.9318,65.7537,65.7933,55597.0
2024-09-25 15:30:00,66.5,66.5,66.24,66.43,136977.0,65.7834,65.7834,65.5262,65.7142,136977.0
2024-09-26 09:30:00,67.12,67.38,66.79,67.01,47989.0,66.3967,66.6539,66.0703,66.2879,47989.0
2024-09-26 10:00:00,67.02,67.15,66.59,66.66,49515.0,66.2978,66.4264,65.8724,65.9417,49515.0
2024-09-26 10:30:00,66.69,67.11,66.67,66.99,25897.0,65.9714,66.3868,65.9516,66.2681,25897.0
2024-09-26 11:00:00,66.98,67.19,66.97,67.09,35894.0,66.2582,66.466,66.2483,66.367,35894.0
2024-09-26 11:30:00,67.08,67.28,67.07,67.24,13599.0,66.3572,66.555,66.3473,66.5154,13599.0
2024-09-26 12:00:00,67.23,67.3,67.04,67.07,45462.0,66.5055,66.5748,66.3176,66.3473,45462.0
2024-09-26 12:30:00,67.06,67.2,67.06,67.14,17131.0,66.3374,66.4759,66.3374,66.4165,17131.0
2024-09-26 13:00:00,67.15,67.23,67.0,67.04,108313.0,66.4264,66.5055,66.278,66.3176,108313.0
2024-09-26 13:30:00,67.03,67.18,67.03,67.14,63206.0,66.3077,66.4561,66.3077,66.4165,63206.0
2024-09-26 14:00:00,67.12,67.12,66.88,66.89,24632.0,66.3967,66.3967,66.1593,66.1692,24632.0
2024-09-26 14:30:00,66.88,67.0,66.85,66.95,16557.0,66.1593,66.278,66.1296,66.2286,16557.0
2024-09-26 15:00:00,66.95,67.02,66.83,66.88,50392.0,66.2286,66.2978,66.1098,66.1593,50392.0
2024-09-26 15:30:00,66.88,67.04,66.79,66.98,194097.0,66.1593,66.3176,66.0703,66.2582,194097.0
2024-09-27 09:30:00,67.0,67.32,66.84,67.19,72755.0,66.278,66.5946,66.1197,66.466,72755.0
2024-09-27 10:00:00,67.2,67.78,67.09,67.78,51782.0,66.4759,67.0496,66.367,67.0496,51782.0
2024-09-27 10:30:00,67.76,67.87,67.54,67.56,20423.0,67.0298,67.1386,66.8122,66.832,20423.0
2024-09-27 11:00:00,67.56,67.73,67.56,67.67,24095.0,66.832,67.0001,66.832,66.9408,24095.0
2024-09-27 11:30:00,67.67,67.75,67.62,67.64,51272.0,66.9408,67.0199,66.8913,66.9111,51272.0
2024-09-27 12:00:00,67.64,67.65,67.33,67.37,71936.0,66.9111,66.921,66.6045,66.644,71936.0
2024-09-27 12:30:00,67.36,67.4,67.26,67.34,15061.0,66.6341,66.6737,66.5352,66.6144,15061.0
2024-09-27 13:00:00,67.36,67.41,67.16,67.19,20416.0,66.6341,66.6836,66.4363,66.466,20416.0
2024-09-27 13:30:00,67.21,67.23,67.15,67.19,24127.0,66.4858,66.5055,66.4264,66.466,24127.0
2024-09-27 14:00:00,67.19,67.36,67.18,67.35,55829.0,66.466,66.6341,66.4561,66.6242,55829.0
2024-09-27 14:30:00,67.35,67.44,67.24,67.43,24392.0,66.6242,66.7133,66.5154,66.7034,24392.0
2024-09-27 15:00:00,67.43,67.46,67.31,67.38,59819.0,66.7034,66.7331,66.5847,66.6539,59819.0
2024-09-27 15:30:00,67.38,67.55,67.33,67.47,208816.0,66.6539,66.8221,66.6045,66.7429,208816.0
2024-09-30 09:30:00,67.1,67.35,66.97,67.16,34039.0,66.3769,66.6242,66.2483,66.4363,34039.0
2024-09-30 10:00:00,67.19,67.41,67.19,67.22,19313.0,66.466,66.6836,66.466,66.4956,19313.0
2024-09-30 10:30:00,67.22,67.55,67.22,67.46,18466.0,66.4956,66.8221,66.4956,66.7331,18466.0
2024-09-30 11:00:00,67.48,67.52,67.36,67.39,12081.0,66.7528,66.7924,66.6341,66.6638,12081.0
2024-09-30 11:30:00,67.38,67.58,67.37,67.56,23385.0,66.6539,66.8518,66.644,66.832,23385.0
2024-09-30 12:00:00,67.56,67.69,67.56,67.69,25849.0,66.832,66.9606,66.832,66.9606,25849.0
2024-09-30 12:30:00,67.69,67.83,67.68,67.83,18595.0,66.9606,67.0991,66.9507,67.0991,18595.0
2024-09-30 13:00:00,67.83,67.93,67.8,67.83,25436.0,67.0991,67.198,67.0694,67.0991,25436.0
2024-09-30 13:30:00,67.84,67.88,67.78,67.81,24638.0,67.109,67.1485,67.0496,67.0793,24638.0
2024-09-30 14:00:00,67.8,67.8,67.4,67.48,30947.0,67.0694,67.0694,66.6737,66.7528,30947.0
2024-09-30 14:30:00,67.47,67.68,67.43,67.53,35053.0,66.7429,66.9507,66.7034,66.8023,35053.0
2024-09-30 15:00:00,67.53,67.55,67.44,67.53,73898.0,66.8023,66.8221,66.7133,66.8023,73898.0
2024-09-30 15:30:00,67.53,67.95,67.51,67.88,164164.0,66.8023,67.2178,66.7825,67.1485,164164.0
2024-10-01 09:30:00,67.88,67.88,67.48,67.85,38624.0,67.1485,67.1485,66.7528,67.1189,38624.0
2024-10-01 10:00:00,67.88,67.94,67.52,67.73,37991.0,67.1485,67.2079,66.7924,67.0001,37991.0
2024-10-01 10:30:00,67.76,67.93,67.68,67.83,26071.0,67.0298,67.198,66.9507,67.0991,26071.0
2024-10-01 11:00:00,67.84,67.99,67.64,67.99,26760.0,67.109,67.2573,66.9111,67.2573,26760.0
2024-10-01 11:30:00,67.98,68.12,67.95,68.0,40850.0,67.2475,67.3859,67.2178,67.2672,40850.0
2024-10-01 12:00:00,67.99,68.02,67.82,67.89,18305.0,67.2573,67.287,67.0892,67.1584,18305.0
2024-10-01 12:30:00,67.89,68.05,67.71,67.95,19814.0,67.1584,67.3167,66.9804,67.2178,19814.0
2024-10-01 13:00:00,67.92,67.93,67.79,67.9,20599.0,67.1881,67.198,67.0595,67.1683,20599.0
2024-10-01 13:30:00,67.9,68.02,67.65,67.7,65647.0,67.1683,67.287,66.921,66.9705,65647.0
2024-10-01 14:00:00,67.7,67.91,67.67,67.91,43876.0,66.9705,67.1782,66.9408,67.1782,43876.0
2024-10-01 14:30:00,67.9,68.01,67.89,67.95,27134.0,67.1683,67.2771,67.1584,67.2178,27134.0
2024-10-01 15:00:00,67.95,67.95,67.79,67.87,32239.0,67.2178,67.2178,67.0595,67.1386,32239.0
2024-10-01 15:30:00,67.87,67.92,67.53,67.6,150690.0,67.1386,67.1881,66.8023,66.8715,150690.0
2024-10-02 09:30:00,67.35,67.5,67.1,67.3,28457.0,66.6242,66.7726,66.3769,66.5748,28457.0
2024-10-02 10:00:00,67.32,67.49,67.06,67.06,16391.0,66.5946,66.7627,66.3374,66.3374,16391.0
2024-10-02 10:30:00,67.02,67.31,67.01,67.15,24122.0,66.2978,66.5847,66.2879,66.4264,24122.0
2024-10-02 11:00:00,67.19,67.22,67.03,67.16,18219.0,66.466,66.4956,66.3077,66.4363,18219.0
2024-10-02 11:30:00,67.14,67.21,67.1,67.13,22948.0,66.4165,66.4858,66.3769,66.4066,22948.0
2024-10-02 12:00:00,67.11,67.11,66.89,66.94,24294.0,66.3868,66.3868,66.1692,66.2187,24294.0
2024-10-02 12:30:00,66.94,66.94,66.76,66.76,17081.0,66.2187,66.2187,66.0406,66.0406,17081.0
2024-10-02 13:00:00,66.75,66.83,66.75,66.75,9358.0,66.0307,66.1098,66.0307,66.0307,9358.0
2024-10-02 13:30:00,66.74,66.92,66.73,66.89,12795.0,66.0208,66.1989,66.0109,66.1692,12795.0
2024-10-02 14:00:00,66.91,66.91,66.61,66.65,12387.0,66.189,66.189,65.8922,65.9318,12387.0
2024-10-02 14:30:00,66.66,66.75,66.66,66.71,15186.0,65.9417,66.0307,65.9417,65.9911,15186.0
2024-10-02 15:00:00,66.71,66.79,66.62,66.65,22658.0,65.9911,66.0703,65.9021,65.9318,22658.0
2024-10-02 15:30:00,66.65,66.65,66.48,66.49,106481.0,65.9318,65.9318,65.7636,65.7735,106481.0
2024-10-03 09:30:00,66.25,66.25,65.37,65.5,39784.0,65.5361,65.5361,64.6656,64.7942,39784.0
2024-10-03 10:00:00,65.53,65.89,65.47,65.73,20863.0,64.8239,65.18,64.7645,65.0217,20863.0
2024-10-03 10:30:00,65.7,65.8,65.58,65.64,25517.0,64.992,65.0909,64.8733,64.9327,25517.0
2024-10-03 11:00:00,65.63,65.78,65.55,65.77,14201.0,64.9228,65.0712,64.8436,65.0613,14201.0
2024-10-03 11:30:00,65.8,66.01,65.8,65.94,22142.0,65.0909,65.2987,65.0909,65.2294,22142.0
2024-10-03 12:00:00,65.95,66.03,65.95,65.95,13820.0,65.2393,65.3185,65.2393,65.2393,13820.0
2024-10-03 12:30:00,65.94,65.94,65.58,65.64,28458.0,65.2294,65.2294,64.8733,64.9327,28458.0
2024-10-03 13:00:00,65.64,65.64,65.49,65.51,26328.0,64.9327,64.9327,64.7843,64.8041,26328.0
2024-10-03 13:30:00,65.51,65.61,65.51,65.6,35134.0,64.8041,64.903,64.8041,64.8931,35134.0
2024-10-03 14:00:00,65.59,65.76,65.57,65.74,37965.0,64.8832,65.0514,64.8634,65.0316,37965.0
2024-10-03 14:30:00,65.74,65.74,65.6,65.61,27830.0,65.0316,65.0316,64.8931,64.903,27830.0
2024-10-03 15:00:00,65.6,65.63,65.49,65.59,55884.0,64.8931,64.9228,64.7843,64.8832,55884.0
2024-10-03 15:30:00,65.59,65.59,65.27,65.34,217906.0,64.8832,64.8832,64.5667,64.6359,217906.0
2024-10-04 09:30:00,65.73,65.99,65.4,65.88,30878.0,65.0217,65.2789,64.6953,65.1701,30878.0
2024-10-04 10:00:00,65.9,66.04,65.51,65.57,20358.0,65.1899,65.3284,64.8041,64.8634,20358.0
2024-10-04 10:30:00,65.56,65.68,65.29,65.64,21936.0,64.8535,64.9722,64.5864,64.9327,21936.0
2024-10-04 11:00:00,65.63,65.65,65.44,65.49,15480.0,64.9228,64.9426,64.7348,64.7843,15480.0
2024-10-04 11:30:00,65.49,65.7,65.46,65.66,22065.0,64.7843,64.992,64.7546,64.9525,22065.0
2024-10-04 12:00:00,65.67,65.75,65.6,65.61,12849.0,64.9623,65.0415,64.8931,64.903,12849.0
2024-10-04 12:30:00,65.61,65.79,65.58,65.74,10842.0,64.903,65.0811,64.8733,65.0316,10842.0
2024-10-04 13:00:00,65.75,65.87,65.72,65.8,17257.0,65.0415,65.1602,65.0118,65.0909,17257.0
2024-10-04 13:30:00,65.79,65.81,65.59,65.64,20101.0,65.0811,65.1008,64.8832,64.9327,20101.0
2024-10-04 14:00:00,65.64,65.71,65.59,65.64,27764.0,64.9327,65.0019,64.8832,64.9327,27764.0
2024-10-04 14:30:00,65.65,65.83,65.63,65.81,25204.0,64.9426,65.1206,64.9228,65.1008,25204.0
2024-10-04 15:00:00,65.81,65.98,65.79,65.94,25277.0,65.1008,65.269,65.0811,65.2294,25277.0
2024-10-04 15:30:00,65.93,66.13,65.9,66.02,102199.0,65.2195,65.4174,65.1899,65.3086,102199.0
2024-10-07 09:30:00,65.36,65.43,64.55,64.61,91844.0,64.6557,64.7249,63.8544,63.9138,91844.0
2024-10-07 10:00:00,64.6,65.02,64.6,64.84,56726.0,63.9039,64.3194,63.9039,64.1413,56726.0
2024-10-07 10:30:00,64.8,64.92,64.49,64.5,45847.0,64.1017,64.2204,63.7951,63.805,45847.0
2024-10-07 11:00:00,64.46,64.52,64.28,64.35,43082.0,63.7654,63.8247,63.5873,63.6566,43082.0
2024-10-07 11:30:00,64.36,64.42,64.31,64.35,32389.0,63.6665,63.7258,63.617,63.6566,32389.0
2024-10-07 12:00:00,64.35,64.35,64.11,64.14,68620.0,63.6566,63.6566,63.4192,63.4488,68620.0
2024-10-07 12:30:00,64.16,64.2,64.05,64.06,19411.0,63.4686,63.5082,63.3598,63.3697,19411.0
2024-10-07 13:00:00,64.07,64.09,63.82,63.86,50216.0,63.3796,63.3994,63.1323,63.1719,50216.0
2024-10-07 13:30:00,63.84,63.85,63.68,63.7,26384.0,63.1521,63.162,62.9938,63.0136,26384.0
2024-10-07 14:00:00,63.69,63.74,63.55,63.58,37433.0,63.0037,63.0531,62.8652,62.8949,37433.0
2024-10-07 14:30:00,63.59,63.59,63.36,63.4,55485.0,62.9048,62.9048,62.6772,62.7168,55485.0
2024-10-07 15:00:00,63.42,63.93,63.41,63.9,117446.0,62.7366,63.2411,62.7267,63.2114,117446.0
2024-10-07 15:30:00,63.88,63.97,63.78,63.95,209903.0,63.1916,63.2807,63.0927,63.2609,209903.0
2024-10-08 09:30:00,63.9,63.92,63.56,63.76,31307.0,63.2114,63.2312,62.8751,63.0729,31307.0
2024-10-08 10:00:00,63.73,63.85,63.6,63.71,26055.0,63.0433,63.162,62.9147,63.0235,26055.0
2024-10-08 10:30:00,63.7,64.01,63.66,63.78,34562.0,63.0136,63.3202,62.974,63.0927,34562.0
2024-10-08 11:00:00,63.79,63.95,63.73,63.89,28251.0,63.1026,63.2609,63.0433,63.2015,28251.0
2024-10-08 11:30:00,63.89,64.04,63.85,64.0,22304.0,63.2015,63.3499,63.162,63.3103,22304.0
2024-10-08 12:00:00,64.0,64.31,64.0,64.31,30570.0,63.3103,63.617,63.3103,63.617,30570.0
2024-10-08 12:30:00,64.3,64.35,64.19,64.2,26329.0,63.6071,63.6566,63.4983,63.5082,26329.0
2024-10-08 13:00:00,64.2,64.22,64.0,64.07,20834.0,63.5082,63.528,63.3103,63.3796,20834.0
2024-10-08 13:30:00,64.06,64.19,64.06,64.16,20819.0,63.3697,63.4983,63.3697,63.4686,20819.0
2024-10-08 14:00:00,64.16,64.22,64.16,64.21,20313.0,63.4686,63.528,63.4686,63.5181,20313.0
2024-10-08 14:30:00,64.21,64.3,64.17,64.2,28110.0,63.5181,63.6071,63.4785,63.5082,28110.0
2024-10-08 15:00:00,64.19,64.19,64.0,64.1,62295.0,63.4983,63.4983,63.3103,63.4093,62295.0
2024-10-08 15:30:00,64.11,64.29,64.05,64.06,126626.0,63.4192,63.5972,63.3598,63.3697,126626.0
2024-10-09 09:30:00,64.26,64.96,64.26,64.92,24949.0,63.5675,64.26,63.5675,64.2204,24949.0
2024-10-09 10:00:00,64.95,64.95,64.55,64.61,31633.0,64.2501,64.2501,63.8544,63.9138,31633.0
2024-10-09 10:30:00,64.61,64.68,64.53,64.59,21955.0,63.9138,63.983,63.8346,63.894,21955.0
2024-10-09 11:00:00,64.63,64.8,64.62,64.73,13646.0,63.9336,64.1017,63.9237,64.0325,13646.0
2024-10-09 11:30:00,64.75,64.95,64.74,64.94,16611.0,64.0523,64.2501,64.0424,64.2402,16611.0
2024-10-09 12:00:00,64.93,65.06,64.88,64.94,26473.0,64.2303,64.3589,64.1809,64.2402,26473.0
2024-10-09 12:30:00,64.95,64.96,64.83,64.92,36744.0,64.2501,64.26,64.1314,64.2204,36744.0
2024-10-09 13:00:00,64.94,65.0,64.8,64.92,32455.0,64.2402,64.2996,64.1017,64.2204,32455.0
2024-10-09 13:30:00,64.92,64.96,64.84,64.85,33443.0,64.2204,64.26,64.1413,64.1512,33443.0
2024-10-09 14:00:00,64.81,64.94,64.75,64.75,29085.0,64.1116,64.2402,64.0523,64.0523,29085.0
2024-10-09 14:30:00,64.74,64.74,64.56,64.56,44673.0,64.0424,64.0424,63.8643,63.8643,44673.0
2024-10-09 15:00:00,64.54,64.7,64.45,64.7,48647.0,63.8445,64.0028,63.7555,64.0028,48647.0
2024-10-09 15:30:00,64.7,64.96,64.61,64.81,193935.0,64.0028,64.26,63.9138,64.1116,193935.0
2024-10-10 09:30:00,64.57,64.96,64.41,64.51,40817.0,63.8742,64.26,63.7159,63.8148,40817.0
2024-10-10 10:00:00,64.53,64.91,64.53,64.81,67330.0,63.8346,64.2105,63.8346,64.1116,67330.0
2024-10-10 10:30:00,64.82,64.89,64.45,64.49,24233.0,64.1215,64.1908,63.7555,63.7951,24233.0
2024-10-10 11:00:00,64.51,64.68,64.46,64.5,27235.0,63.8148,63.983,63.7654,63.805,27235.0
2024-10-10 11:30:00,64.51,64.53,64.3,64.4,49809.0,63.8148,63.8346,63.6071,63.706,49809.0
2024-10-10 12:00:00,64.4,64.48,64.28,64.45,21524.0,63.706,63.7852,63.5873,63.7555,21524.0
2024-10-10 12:30:00,64.42,64.45,64.23,64.27,23250.0,63.7258,63.7555,63.5379,63.5774,23250.0
2024-10-10 13:00:00,64.28,64.28,64.15,64.17,22161.0,63.5873,63.5873,63.4587,63.4785,22161.0
2024-10-10 13:30:00,64.2,64.2,64.01,64.16,30781.0,63.5082,63.5082,63.3202,63.4686,30781.0
2024-10-10 14:00:00,64.15,64.19,64.04,64.15,30131.0,63.4587,63.4983,63.3499,63.4587,30131.0
2024-10-10 14:30:00,64.15,64.22,64.11,64.2,41436.0,63.4587,63.528,63.4192,63.5082,41436.0
2024-10-10 15:00:00,64.2,64.23,64.08,64.08,44366.0,63.5082,63.5379,63.3895,63.3895,44366.0
2024-10-10 15:30:00,64.08,64.56,64.08,64.48,129474.0,63.3895,63.8643,63.3895,63.7852,129474.0
2024-10-11 09:30:00,64.59,65.31,64.32,64.75,51212.0,63.894,64.6062,63.6269,64.0523,51212.0
2024-10-11 10:00:00,64.72,64.91,64.72,64.84,74235.0,64.0226,64.2105,64.0226,64.1413,74235.0
2024-10-11 10:30:00,64.83,64.99,64.8,64.87,49591.0,64.1314,64.2897,64.1017,64.171,49591.0
2024-10-11 11:00:00,64.86,64.93,64.8,64.89,40279.0,64.1611,64.2303,64.1017,64.1908,40279.0
2024-10-11 11:30:00,64.89,65.04,64.88,64.92,47099.0,64.1908,64.3391,64.1809,64.2204,47099.0
2024-10-11 12:00:00,64.92,64.94,64.82,64.92,26201.0,64.2204,64.2402,64.1215,64.2204,26201.0
2024-10-11 12:30:00,64.92,64.98,64.76,64.85,25858.0,64.2204,64.2798,64.0622,64.1512,25858.0
2024-10-11 13:00:00,64.85,64.87,64.74,64.8,31413.0,64.1512,64.171,64.0424,64.1017,31413.0
2024-10-11 13:30:00,64.81,64.91,64.78,64.91,33243.0,64.1116,64.2105,64.0819,64.2105,33243.0
2024-10-11 14:00:00,64.9,64.92,64.82,64.84,54833.0,64.2006,64.2204,64.1215,64.1413,54833.0
2024-10-11 14:30:00,64.84,64.85,64.74,64.76,38392.0,64.1413,64.1512,64.0424,64.0622,38392.0
2024-10-11 15:00:00,64.76,64.87,64.73,64.81,60794.0,64.0622,64.171,64.0325,64.1116,60794.0
2024-10-11 15:30:00,64.81,64.85,64.6,64.6,253092.0,64.1116,64.1512,63.9039,63.9039,253092.0
2024-10-14 09:30:00,64.56,64.77,64.33,64.75,76055.0,63.8643,64.072,63.6368,64.0523,76055.0
2024-10-14 10:00:00,64.73,65.31,64.73,65.24,45704.0,64.0325,64.6062,64.0325,64.537,45704.0
2024-10-14 10:30:00,65.25,65.44,65.16,65.26,56266.0,64.5469,64.7348,64.4578,64.5568,56266.0
2024-10-14 11:00:00,65.26,65.49,65.23,65.4,46387.0,64.5568,64.7843,64.5271,64.6953,46387.0
2024-10-14 11:30:00,65.41,65.49,65.29,65.39,75571.0,64.7051,64.7843,64.5864,64.6854,75571.0
2024-10-14 12:00:00,65.39,65.43,65.21,65.29,143841.0,64.6854,64.7249,64.5073,64.5864,143841.0
2024-10-14 12:30:00,65.3,65.55,65.29,65.53,48871.0,64.5963,64.8436,64.5864,64.8239,48871.0
2024-10-14 13:00:00,65.52,65.69,65.51,65.56,88284.0,64.814,64.9821,64.8041,64.8535,88284.0
2024-10-14 13:30:00,65.56,65.58,65.45,65.47,62252.0,64.8535,64.8733,64.7447,64.7645,62252.0
2024-10-14 14:00:00,65.46,65.58,65.4,65.54,88541.0,64.7546,64.8733,64.6953,64.8337,88541.0
2024-10-14 14:30:00,65.55,65.58,65.41,65.44,115026.0,64.8436,64.8733,64.7051,64.7348,115026.0
2024-10-14 15:00:00,65.44,65.52,65.41,65.48,83876.0,64.7348,64.814,64.7051,64.7744,83876.0
2024-10-14 15:30:00,65.48,65.56,65.36,65.39,386356.0,64.7744,64.8535,64.6557,64.6854,386356.0
2024-10-15 09:30:00,65.91,66.6,65.91,66.11,68764.0,65.1998,65.8823,65.1998,65.3976,68764.0
2024-10-15 10:00:00,66.15,66.91,66.12,66.65,134066.0,65.4372,66.189,65.4075,65.9318,134066.0
2024-10-15 10:30:00,66.64,66.77,66.5,66.65,61515.0,65.9219,66.0505,65.7834,65.9318,61515.0
2024-10-15 11:00:00,66.62,66.68,66.5,66.52,40119.0,65.9021,65.9615,65.7834,65.8032,40119.0
2024-10-15 11:30:00,66.53,66.54,66.18,66.2,38691.0,65.8131,65.823,65.4669,65.4866,38691.0
2024-10-15 12:00:00,66.2,66.32,66.15,66.31,46951.0,65.4866,65.6053,65.4372,65.5955,46951.0
2024-10-15 12:30:00,66.3,66.3,66.06,66.13,33892.0,65.5856,65.5856,65.3481,65.4174,33892.0
2024-10-15 13:00:00,66.13,66.13,65.93,66.0,38154.0,65.4174,65.4174,65.2195,65.2888,38154.0
2024-10-15 13:30:00,66.0,66.12,65.9,66.1,93743.0,65.2888,65.4075,65.1899,65.3877,93743.0
2024-10-15 14:00:00,66.09,66.27,66.09,66.22,50550.0,65.3778,65.5559,65.3778,65.5064,50550.0
2024-10-15 14:30:00,66.21,66.25,66.07,66.12,45873.0,65.4965,65.5361,65.358,65.4075,45873.0
2024-10-15 15:00:00,66.14,66.18,66.0,66.09,60620.0,65.4273,65.4669,65.2888,65.3778,60620.0
2024-10-15 15:30:00,66.08,66.19,65.97,66.04,232816.0,65.3679,65.4767,65.2591,65.3284,232816.0
2024-10-16 09:30:00,66.15,67.36,66.13,67.36,87420.0,65.4372,66.6341,65.4174,66.6341,87420.0
2024-10-16 10:00:00,67.38,67.49,67.21,67.23,35164.0,66.6539,66.7627,66.4858,66.5055,35164.0
2024-10-16 10:30:00,67.22,67.3,67.08,67.18,47082.0,66.4956,66.5748,66.3572,66.4561,47082.0
2024-10-16 11:00:00,67.19,67.2,67.05,67.18,44890.0,66.466,66.4759,66.3275,66.4561,44890.0
2024-10-16 11:30:00,67.18,67.2,67.07,67.08,42329.0,66.4561,66.4759,66.3473,66.3572,42329.0
2024-10-16 12:00:00,67.09,67.13,66.97,66.97,42721.0,66.367,66.4066,66.2483,66.2483,42721.0
2024-10-16 12:30:00,66.97,67.1,66.93,66.98,47804.0,66.2483,66.3769,66.2088,66.2582,47804.0
2024-10-16 13:00:00,66.98,67.03,66.88,67.0,25155.0,66.2582,66.3077,66.1593,66.278,25155.0
2024-10-16 13:30:00,66.97,67.2,66.95,67.16,52490.0,66.2483,66.4759,66.2286,66.4363,52490.0
2024-10-16 14:00:00,67.17,67.35,67.16,67.23,49290.0,66.4462,66.6242,66.4363,66.5055,49290.0
2024-10-16 14:30:00,67.24,67.26,67.12,67.13,50295.0,66.5154,66.5352,66.3967,66.4066,50295.0
2024-10-16 15:00:00,67.12,67.35,67.1,67.31,61990.0,66.3967,66.6242,66.3769,66.5847,61990.0
2024-10-16 15:30:00,67.31,67.39,67.21,67.29,198260.0,66.5847,66.6638,66.4858,66.5649,198260.0
2024-10-17 09:30:00,66.74,67.36,66.7,67.21,51743.0,66.0208,66.6341,65.9812,66.4858,51743.0
2024-10-17 10:00:00,67.18,67.24,66.59,66.63,71963.0,66.4561,66.5154,65.8724,65.912,71963.0
2024-10-17 10:30:00,66.6,66.83,66.6,66.73,81780.0,65.8823,66.1098,65.8823,66.0109,81780.0
2024-10-17 11:00:00,66.73,66.74,66.61,66.7,44970.0,66.0109,66.0208,65.8922,65.9812,44970.0
2024-10-17 11:30:00,66.69,66.78,66.67,66.76,60207.0,65.9714,66.0604,65.9516,66.0406,60207.0
2024-10-17 12:00:00,66.75,67.05,66.73,66.99,90631.0,66.0307,66.3275,66.0109,66.2681,90631.0
2024-10-17 12:30:00,67.0,67.15,66.93,67.06,60077.0,66.278,66.4264,66.2088,66.3374,60077.0
2024-10-17 13:00:00,67.06,67.07,66.89,66.89,22730.0,66.3374,66.3473,66.1692,66.1692,22730.0
2024-10-17 13:30:00,66.89,66.97,66.88,66.95,32141.0,66.1692,66.2483,66.1593,66.2286,32141.0
2024-10-17 14:00:00,66.94,67.0,66.88,66.95,55368.0,66.2187,66.278,66.1593,66.2286,55368.0
2024-10-17 14:30:00,66.95,67.04,66.92,66.92,44856.0,66.2286,66.3176,66.1989,66.1989,44856.0
2024-10-17 15:00:00,66.93,66.97,66.84,66.86,60001.0,66.2088,66.2483,66.1197,66.1395,60001.0
2024-10-17 15:30:00,66.86,66.94,66.72,66.8,355586.0,66.1395,66.2187,66.001,66.0802,355586.0
2024-10-18 09:30:00,67.34,67.63,66.86,67.31,174424.0,66.6144,66.9012,66.1395,66.5847,174424.0
2024-10-18 10:00:00,67.31,67.45,67.14,67.43,106092.0,66.5847,66.7232,66.4165,66.7034,106092.0
2024-10-18 10:30:00,67.44,67.53,67.33,67.52,44311.0,66.7133,66.8023,66.6045,66.7924,44311.0
2024-10-18 11:00:00,67.52,67.59,67.32,67.34,39783.0,66.7924,66.8617,66.5946,66.6144,39783.0
2024-10-18 11:30:00,67.34,67.39,67.26,67.35,30800.0,66.6144,66.6638,66.5352,66.6242,30800.0
2024-10-18 12:00:00,67.36,67.57,67.36,67.53,30495.0,66.6341,66.8419,66.6341,66.8023,30495.0
2024-10-18 12:30:00,67.52,67.76,67.52,67.69,34445.0,66.7924,67.0298,66.7924,66.9606,34445.0
2024-10-18 13:00:00,67.7,67.76,67.66,67.7,24513.0,66.9705,67.0298,66.9309,66.9705,24513.0
2024-10-18 13:30:00,67.7,67.73,67.65,67.66,25807.0,66.9705,67.0001,66.921,66.9309,25807.0
2024-10-18 14:00:00,67.66,67.84,67.6,67.75,44541.0,66.9309,67.109,66.8715,67.0199,44541.0
2024-10-18 14:30:00,67.75,67.78,67.69,67.69,32729.0,67.0199,67.0496,66.9606,66.9606,32729.0
2024-10-18 15:00:00,67.69,67.76,67.48,67.52,58612.0,66.9606,67.0298,66.7528,66.7924,58612.0
2024-10-18 15:30:00,67.52,67.59,67.23,67.25,357140.0,66.7924,66.8617,66.5055,66.5253,357140.0
2024-10-21 09:30:00,67.1,67.2,66.84,66.98,47595.0,66.3769,66.4759,66.1197,66.2582,47595.0
2024-10-21 10:00:00,66.9,67.04,66.7,66.72,37153.0,66.1791,66.3176,65.9812,66.001,37153.0
2024-10-21 10:30:00,66.7,66.75,66.44,66.48,40487.0,65.9812,66.0307,65.724,65.7636,40487.0
2024-10-21 11:00:00,66.47,66.47,66.28,66.32,19931.0,65.7537,65.7537,65.5658,65.6053,19931.0
2024-10-21 11:30:00,66.32,66.43,66.24,66.38,23228.0,65.6053,65.7142,65.5262,65.6647,23228.0
2024-10-21 12:00:00,66.36,66.41,66.26,66.26,23314.0,65.6449,65.6944,65.546,65.546,23314.0
2024-10-21 12:30:00,66.27,66.32,66.18,66.28,30934.0,65.5559,65.6053,65.4669,65.5658,30934.0
2024-10-21 13:00:00,66.27,66.47,66.21,66.34,31037.0,65.5559,65.7537,65.4965,65.6251,31037.0
2024-10-21 13:30:00,66.34,66.41,66.29,66.36,30225.0,65.6251,65.6944,65.5757,65.6449,30225.0
2024-10-21 14:00:00,66.36,66.36,66.16,66.24,29464.0,65.6449,65.6449,65.4471,65.5262,29464.0
2024-10-21 14:30:00,66.24,66.24,65.94,66.03,73709.0,65.5262,65.5262,65.2294,65.3185,73709.0
2024-10-21 15:00:00,66.04,66.25,66.03,66.12,71581.0,65.3284,65.5361,65.3185,65.4075,71581.0
2024-10-21 15:30:00,66.12,66.24,66.04,66.22,255086.0,65.4075,65.5262,65.3284,65.5064,255086.0
2024-10-22 09:30:00,66.25,66.3,65.55,65.63,37838.0,65.5361,65.5856,64.8436,64.9228,37838.0
2024-10-22 10:00:00,65.58,65.63,65.29,65.29,25378.0,64.8733,64.9228,64.5864,64.5864,25378.0
2024-10-22 10:30:00,65.29,65.37,65.19,65.31,30398.0,64.5864,64.6656,64.4875,64.6062,30398.0
2024-10-22 11:00:00,65.29,65.47,65.26,65.47,35316.0,64.5864,64.7645,64.5568,64.7645,35316.0
2024-10-22 11:30:00,65.47,65.51,65.39,65.4,17980.0,64.7645,64.8041,64.6854,64.6953,17980.0
2024-10-22 12:00:00,65.37,65.48,65.35,65.47,51865.0,64.6656,64.7744,64.6458,64.7645,51865.0
2024-10-22 12:30:00,65.47,65.54,65.46,65.49,14825.0,64.7645,64.8337,64.7546,64.7843,14825.0
2024-10-22 13:00:00,65.5,65.57,65.45,65.54,23964.0,64.7942,64.8634,64.7447,64.8337,23964.0
2024-10-22 13:30:00,65.53,65.71,65.53,65.62,44510.0,64.8239,65.0019,64.8239,64.9129,44510.0
2024-10-22 14:00:00,65.61,65.64,65.49,65.53,27271.0,64.903,64.9327,64.7843,64.8239,27271.0
2024-10-22 14:30:00,65.53,65.56,65.46,65.48,39801.0,64.8239,64.8535,64.7546,64.7744,39801.0
2024-10-22 15:00:00,65.48,65.63,65.45,65.53,81098.0,64.7744,64.9228,64.7447,64.8239,81098.0
2024-10-22 15:30:00,65.54,65.58,65.45,65.48,182391.0,64.8337,64.8733,64.7447,64.7744,182391.0
2024-10-23 09:30:00,65.63,65.75,65.42,65.42,59882.0,64.9228,65.0415,64.715,64.715,59882.0
2024-10-23 10:00:00,65.41,65.55,65.28,65.32,30464.0,64.7051,64.8436,64.5765,64.6161,30464.0
2024-10-23 10:30:00,65.31,65.45,65.24,65.32,28620.0,64.6062,64.7447,64.537,64.6161,28620.0
2024-10-23 11:00:00,65.32,65.36,65.18,65.23,30618.0,64.6161,64.6557,64.4776,64.5271,30618.0
2024-10-23 11:30:00,65.23,65.38,65.22,65.38,44144.0,64.5271,64.6755,64.5172,64.6755,44144.0
2024-10-23 12:00:00,65.38,65.39,65.24,65.3,50455.0,64.6755,64.6854,64.537,64.5963,50455.0
2024-10-23 12:30:00,65.29,65.49,65.2,65.49,36520.0,64.5864,64.7843,64.4974,64.7843,36520.0
2024-10-23 13:00:00,65.5,65.51,65.24,65.25,33592.0,64.7942,64.8041,64.537,64.5469,33592.0
2024-10-23 13:30:00,65.25,65.32,65.23,65.27,30844.0,64.5469,64.6161,64.5271,64.5667,30844.0
2024-10-23 14:00:00,65.27,65.27,65.07,65.18,41191.0,64.5667,64.5667,64.3688,64.4776,41191.0
2024-10-23 14:30:00,65.18,65.41,65.16,65.38,63677.0,64.4776,64.7051,64.4578,64.6755,63677.0
2024-10-23 15:00:00,65.38,65.56,65.35,65.47,60889.0,64.6755,64.8535,64.6458,64.7645,60889.0
2024-10-23 15:30:00,65.47,65.6,65.44,65.48,158223.0,64.7645,64.8931,64.7348,64.7744,158223.0
2024-10-24 09:30:00,65.43,65.44,64.58,65.36,81870.0,64.7249,64.7348,63.8841,64.6557,81870.0
2024-10-24 10:00:00,65.36,65.36,64.94,65.17,68524.0,64.6557,64.6557,64.2402,64.4677,68524.0
2024-10-24 10:30:00,65.16,65.26,65.01,65.12,52000.0,64.4578,64.5568,64.3095,64.4183,52000.0
2024-10-24 11:00:00,65.13,65.13,64.95,64.96,37810.0,64.4282,64.4282,64.2501,64.26,37810.0
2024-10-24 11:30:00,64.95,64.95,64.77,64.83,42717.0,64.2501,64.2501,64.072,64.1314,42717.0
2024-10-24 12:00:00,64.83,64.83,64.66,64.76,37713.0,64.1314,64.1314,63.9632,64.0622,37713.0
2024-10-24 12:30:00,64.77,64.9,64.69,64.83,29592.0,64.072,64.2006,63.9929,64.1314,29592.0
2024-10-24 13:00:00,64.84,64.95,64.83,64.89,28003.0,64.1413,64.2501,64.1314,64.1908,28003.0
2024-10-24 13:30:00,64.9,64.97,64.8,64.82,28512.0,64.2006,64.2699,64.1017,64.1215,28512.0
2024-10-24 14:00:00,64.81,64.84,64.75,64.79,24990.0,64.1116,64.1413,64.0523,64.0918,24990.0
2024-10-24 14:30:00,64.78,64.78,64.6,64.69,73755.0,64.0819,64.0819,63.9039,63.9929,73755.0
2024-10-24 15:00:00,64.7,64.73,64.59,64.69,54823.0,64.0028,64.0325,63.894,63.9929,54823.0
2024-10-24 15:30:00,64.69,64.78,64.48,64.61,185455.0,63.9929,64.0819,63.7852,63.9138,185455.0
2024-10-25 09:30:00,64.77,64.9,63.9,64.36,117479.0,64.072,64.2006,63.2114,63.6665,117479.0
2024-10-25 10:00:00,64.36,64.78,64.36,64.74,30386.0,63.6665,64.0819,63.6665,64.0424,30386.0
2024-10-25 10:30:00,64.73,64.81,64.45,64.45,47493.0,64.0325,64.1116,63.7555,63.7555,47493.0
2024-10-25 11:00:00,64.47,64.76,64.47,64.56,34819.0,63.7753,64.0622,63.7753,63.8643,34819.0
2024-10-25 11:30:00,64.58,64.63,64.46,64.53,23655.0,63.8841,63.9336,63.7654,63.8346,23655.0
2024-10-25 12:00:00,64.53,64.54,64.43,64.54,30153.0,63.8346,63.8445,63.7357,63.8445,30153.0
2024-10-25 12:30:00,64.54,64.54,64.39,64.42,20648.0,63.8445,63.8445,63.6961,63.7258,20648.0
2024-10-25 13:00:00,64.42,64.45,64.16,64.27,38029.0,63.7258,63.7555,63.4686,63.5774,38029.0
2024-10-25 13:30:00,64.27,64.37,64.19,64.22,31189.0,63.5774,63.6764,63.4983,63.528,31189.0
2024-10-25 14:00:00,64.23,64.3,64.17,64.28,33383.0,63.5379,63.6071,63.4785,63.5873,33383.0
2024-10-25 14:30:00,64.27,64.44,64.17,64.42,41042.0,63.5774,63.7456,63.4785,63.7258,41042.0
2024-10-25 15:00:00,64.42,64.42,64.26,64.36,43836.0,63.7258,63.7258,63.5675,63.6665,43836.0
2024-10-25 15:30:00,64.35,64.36,63.92,64.03,197867.0,63.6566,63.6665,63.2312,63.34,197867.0
2024-10-28 09:30:00,64.57,64.98,64.48,64.81,46870.0,63.8742,64.2798,63.7852,64.1116,46870.0
2024-10-28 10:00:00,64.8,64.87,64.62,64.85,58542.0,64.1017,64.171,63.9237,64.1512,58542.0
2024-10-28 10:30:00,64.84,64.99,64.74,64.97,40581.0,64.1413,64.2897,64.0424,64.2699,40581.0
2024-10-28 11:00:00,64.98,65.06,64.9,64.97,25144.0,64.2798,64.3589,64.2006,64.2699,25144.0
2024-10-28 11:30:00,64.98,64.98,64.74,64.78,37957.0,64.2798,64.2798,64.0424,64.0819,37957.0
2024-10-28 12:00:00,64.77,64.85,64.76,64.81,39564.0,64.072,64.1512,64.0622,64.1116,39564.0
2024-10-28 12:30:00,64.83,64.83,64.67,64.71,26658.0,64.1314,64.1314,63.9731,64.0127,26658.0
2024-10-28 13:00:00,64.71,64.72,64.59,64.64,20911.0,64.0127,64.0226,63.894,63.9434,20911.0
2024-10-28 13:30:00,64.64,64.7,64.57,64.58,30282.0,63.9434,64.0028,63.8742,63.8841,30282.0
2024-10-28 14:00:00,64.57,64.62,64.47,64.48,43934.0,63.8742,63.9237,63.7753,63.7852,43934.0
2024-10-28 14:30:00,64.48,64.55,64.44,64.48,57343.0,63.7852,63.8544,63.7456,63.7852,57343.0
2024-10-28 15:00:00,64.48,64.69,64.47,64.67,53318.0,63.7852,63.9929,63.7753,63.9731,53318.0
2024-10-28 15:30:00,64.67,64.83,64.56,64.6,206626.0,63.9731,64.1314,63.8643,63.9039,206626.0
2024-10-29 09:30:00,64.14,64.25,63.83,63.9,51511.0,63.4488,63.5576,63.1422,63.2114,51511.0
2024-10-29 10:00:00,63.87,63.91,63.67,63.82,47837.0,63.1817,63.2213,62.9839,63.1323,47837.0
2024-10-29 10:30:00,63.8,63.89,63.64,63.64,67835.0,63.1125,63.2015,62.9542,62.9542,67835.0
2024-10-29 11:00:00,63.65,63.67,63.53,63.57,37556.0,62.9641,62.9839,62.8454,62.885,37556.0
2024-10-29 11:30:00,63.57,63.65,63.4,63.43,38047.0,62.885,62.9641,62.7168,62.7465,38047.0
2024-10-29 12:00:00,63.44,63.46,63.35,63.45,33252.0,62.7564,62.7762,62.6673,62.7663,33252.0
2024-10-29 12:30:00,63.47,63.57,63.4,63.42,38296.0,62.7861,62.885,62.7168,62.7366,38296.0
2024-10-29 13:00:00,63.44,63.58,63.43,63.54,37177.0,62.7564,62.8949,62.7465,62.8553,37177.0
2024-10-29 13:30:00,63.53,63.57,63.42,63.57,46926.0,62.8454,62.885,62.7366,62.885,46926.0
2024-10-29 14:00:00,63.56,63.57,63.5,63.57,29803.0,62.8751,62.885,62.8157,62.885,29803.0
2024-10-29 14:30:00,63.57,63.66,63.56,63.58,36933.0,62.885,62.974,62.8751,62.8949,36933.0
2024-10-29 15:00:00,63.58,63.62,63.5,63.6,62891.0,62.8949,62.9344,62.8157,62.9147,62891.0
2024-10-29 15:30:00,63.61,63.65,63.3,63.34,173110.0,62.9245,62.9641,62.6179,62.6575,173110.0
2024-10-30 09:30:00,63.13,64.16,62.96,64.06,58681.0,62.4497,63.4686,62.2815,63.3697,58681.0
2024-10-30 10:00:00,64.06,64.08,63.75,63.9,48503.0,63.3697,63.3895,63.063,63.2114,48503.0
2024-10-30 10:30:00,63.91,63.94,63.72,63.83,50444.0,63.2213,63.251,63.0334,63.1422,50444.0
2024-10-30 11:00:00,63.83,63.92,63.76,63.77,46225.0,63.1422,63.2312,63.0729,63.0828,46225.0
2024-10-30 11:30:00,63.77,63.87,63.56,63.64,54528.0,63.0828,63.1817,62.8751,62.9542,54528.0
2024-10-30 12:00:00,63.64,63.68,63.52,63.6,46857.0,62.9542,62.9938,62.8355,62.9147,46857.0
2024-10-30 12:30:00,63.59,63.71,63.58,63.69,40681.0,62.9048,63.0235,62.8949,63.0037,40681.0
2024-10-30 13:00:00,63.67,63.95,63.62,63.89,215789.0,62.9839,63.2609,62.9344,63.2015,215789.0
2024-10-30 13:30:00,63.88,63.88,63.68,63.81,39633.0,63.1916,63.1916,62.9938,63.1224,39633.0
2024-10-30 14:00:00,63.82,63.92,63.8,63.84,108525.0,63.1323,63.2312,63.1125,63.1521,108525.0
2024-10-30 14:30:00,63.84,63.97,63.83,63.95,87644.0,63.1521,63.2807,63.1422,63.2609,87644.0
2024-10-30 15:00:00,63.94,64.13,63.9,64.11,76116.0,63.251,63.4389,63.2114,63.4192,76116.0
2024-10-30 15:30:00,64.11,64.26,64.1,64.2,310258.0,63.4192,63.5675,63.4093,63.5082,310258.0
2024-10-31 09:30:00,64.76,64.8,61.01,61.14,228312.0,64.0622,64.1017,60.3526,60.4812,228312.0
2024-10-31 10:00:00,61.18,61.35,60.73,60.98,114028.0,60.5207,60.6889,60.0756,60.3229,114028.0
2024-10-31 10:30:00,60.96,61.48,60.93,61.04,90101.0,60.3031,60.8175,60.2734,60.3822,90101.0
2024-10-31 11:00:00,61.04,61.04,60.4,60.53,114083.0,60.3822,60.3822,59.7491,59.8777,114083.0
2024-10-31 11:30:00,60.54,60.87,60.53,60.83,86839.0,59.8876,60.2141,59.8777,60.1745,86839.0
2024-10-31 12:00:00,60.83,60.86,60.55,60.79,41515.0,60.1745,60.2042,59.8975,60.1349,41515.0
2024-10-31 12:30:00,60.75,60.86,60.63,60.67,25264.0,60.0954,60.2042,59.9767,60.0162,25264.0
2024-10-31 13:00:00,60.67,60.78,60.5,60.59,38328.0,60.0162,60.125,59.8481,59.9371,38328.0
2024-10-31 13:30:00,60.6,60.65,60.5,60.6,49954.0,59.947,59.9964,59.8481,59.947,49954.0
2024-10-31 14:00:00,60.6,60.6,60.18,60.33,67526.0,59.947,59.947,59.5315,59.6799,67526.0
2024-10-31 14:30:00,60.33,60.39,60.19,60.35,66174.0,59.6799,59.7392,59.5414,59.6997,66174.0
2024-10-31 15:00:00,60.33,60.34,59.93,60.05,79182.0,59.6799,59.6898,59.2842,59.4029,79182.0
2024-10-31 15:30:00,60.05,60.07,59.23,59.27,496755.0,59.4029,59.4227,58.5917,58.6313,496755.0
2024-11-01 09:30:00,60.01,60.87,59.8,60.27,143213.0,59.3633,60.2141,59.1556,59.6205,143213.0
2024-11-01 10:00:00,60.27,60.37,59.71,59.9,112581.0,59.6205,59.7195,59.0666,59.2545,112581.0
2024-11-01 10:30:00,59.91,59.92,59.2,59.53,95337.0,59.2644,59.2743,58.5621,58.8885,95337.0
2024-11-01 11:00:00,59.53,59.56,59.36,59.48,64094.0,58.8885,58.9182,58.7203,58.839,64094.0
2024-11-01 11:30:00,59.51,59.51,59.25,59.43,68120.0,58.8687,58.8687,58.6115,58.7896,68120.0
2024-11-01 12:00:00,59.45,59.6,59.38,59.42,33429.0,58.8094,58.9578,58.7401,58.7797,33429.0
2024-11-01 12:30:00,59.44,59.56,59.38,59.44,24082.0,58.7995,58.9182,58.7401,58.7995,24082.0
2024-11-01 13:00:00,59.45,59.47,59.35,59.41,33782.0,58.8094,58.8292,58.7105,58.7698,33782.0
2024-11-01 13:30:00,59.41,59.41,59.08,59.11,42426.0,58.7698,58.7698,58.4434,58.473,42426.0
2024-11-01 14:00:00,59.11,59.32,59.07,59.23,27286.0,58.473,58.6808,58.4335,58.5917,27286.0
2024-11-01 14:30:00,59.24,59.24,59.11,59.13,39161.0,58.6016,58.6016,58.473,58.4928,39161.0
2024-11-01 15:00:00,59.13,59.15,59.03,59.07,50860.0,58.4928,58.5126,58.3939,58.4335,50860.0
2024-11-01 15:30:00,59.08,59.1,58.96,59.02,188204.0,58.4434,58.4631,58.3247,58.384,188204.0
2024-11-04 09:30:00,59.13,59.99,58.85,59.59,119285.0,58.4928,59.3436,58.2158,58.9479,119285.0
2024-11-04 10:00:00,59.6,59.7,59.4,59.46,62523.0,58.9578,59.0567,58.7599,58.8193,62523.0
2024-11-04 10:30:00,59.47,59.53,58.98,59.08,83261.0,58.8292,58.8885,58.3444,58.4434,83261.0
2024-11-04 11:00:00,59.11,59.19,58.98,59.17,63912.0,58.473,58.5522,58.3444,58.5324,63912.0
2024-11-04 11:30:00,59.19,59.19,58.9,59.01,64745.0,58.5522,58.5522,58.2653,58.3741,64745.0
2024-11-04 12:00:00,58.99,59.26,58.89,59.24,49435.0,58.3543,58.6214,58.2554,58.6016,49435.0
2024-11-04 12:30:00,59.26,59.32,59.21,59.3,45186.0,58.6214,58.6808,58.572,58.661,45186.0
2024-11-04 13:00:00,59.28,59.47,59.25,59.46,44265.0,58.6412,58.8292,58.6115,58.8193,44265.0
2024-11-04 13:30:00,59.45,59.49,59.37,59.43,47594.0,58.8094,58.8489,58.7302,58.7896,47594.0
2024-11-04 14:00:00,59.42,59.57,59.38,59.47,59607.0,58.7797,58.9281,58.7401,58.8292,59607.0
2024-11-04 14:30:00,59.47,59.54,59.37,59.43,60900.0,58.8292,58.8984,58.7302,58.7896,60900.0
2024-11-04 15:00:00,59.41,59.62,59.32,59.57,97996.0,58.7698,58.9775,58.6808,58.9281,97996.0
2024-11-04 15:30:00,59.57,59.58,59.34,59.45,281153.0,58.9281,58.938,58.7006,58.8094,281153.0
2024-11-05 09:30:00,59.26,59.88,59.06,59.84,90752.0,58.6214,59.2347,58.4236,59.1952,90752.0
2024-11-05 10:00:00,59.78,60.17,59.68,60.07,66691.0,59.1358,59.5216,59.0369,59.4227,66691.0
2024-11-05 10:30:00,60.07,60.1,59.71,59.71,44348.0,59.4227,59.4524,59.0666,59.0666,44348.0
2024-11-05 11:00:00,59.74,59.82,59.65,59.76,33918.0,59.0962,59.1754,59.0072,59.116,33918.0
2024-11-05 11:30:00,59.77,59.83,59.72,59.77,38972.0,59.1259,59.1853,59.0765,59.1259,38972.0
2024-11-05 12:00:00,59.78,59.83,59.72,59.8,44228.0,59.1358,59.1853,59.0765,59.1556,44228.0
2024-11-05 12:30:00,59.8,59.83,59.77,59.79,18604.0,59.1556,59.1853,59.1259,59.1457,18604.0
2024-11-05 13:00:00,59.8,59.8,59.48,59.5,113041.0,59.1556,59.1556,58.839,58.8588,113041.0
2024-11-05 13:30:00,59.51,59.77,59.39,59.77,77826.0,58.8687,59.1259,58.75,59.1259,77826.0
2024-11-05 14:00:00,59.76,59.77,59.65,59.67,23108.0,59.116,59.1259,59.0072,59.027,23108.0
2024-11-05 14:30:00,59.66,59.78,59.65,59.74,61590.0,59.0171,59.1358,59.0072,59.0962,61590.0
2024-11-05 15:00:00,59.71,59.86,59.62,59.85,84720.0,59.0666,59.215,58.9775,59.2051,84720.0
2024-11-05 15:30:00,59.85,60.07,59.82,59.99,190893.0,59.2051,59.4227,59.1754,59.3436,190893.0
2024-11-06 09:30:00,61.73,61.74,60.17,60.3,138615.0,61.0648,61.0747,59.5216,59.6502,138615.0
2024-11-06 10:00:00,60.3,60.76,60.1,60.32,89329.0,59.6502,60.1053,59.4524,59.67,89329.0
2024-11-06 10:30:00,60.26,60.27,59.93,59.98,106283.0,59.6106,59.6205,59.2842,59.3337,106283.0
2024-11-06 11:00:00,60.01,60.13,59.77,59.77,60343.0,59.3633,59.482,59.1259,59.1259,60343.0
2024-11-06 11:30:00,59.79,59.93,59.68,59.81,38863.0,59.1457,59.2842,59.0369,59.1655,38863.0
2024-11-06 12:00:00,59.79,60.13,59.72,60.05,41628.0,59.1457,59.482,59.0765,59.4029,41628.0
2024-11-06 12:30:00,60.06,60.1,59.87,59.9,59022.0,59.4128,59.4524,59.2248,59.2545,59022.0
2024-11-06 13:00:00,59.89,60.26,59.89,60.23,75659.0,59.2446,59.6106,59.2446,59.581,75659.0
2024-11-06 13:30:00,60.24,60.6,60.23,60.42,72396.0,59.5909,59.947,59.581,59.7689,72396.0
2024-11-06 14:00:00,60.42,60.6,60.4,60.43,77875.0,59.7689,59.947,59.7491,59.7788,77875.0
2024-11-06 14:30:00,60.43,60.59,60.25,60.32,82192.0,59.7788,59.9371,59.6008,59.67,82192.0
2024-11-06 15:00:00,60.3,60.49,60.19,60.46,95640.0,59.6502,59.8382,59.5414,59.8085,95640.0
2024-11-06 15:30:00,60.46,60.55,60.25,60.27,230480.0,59.8085,59.8975,59.6008,59.6205,230480.0
2024-11-07 09:30:00,60.66,60.8,60.14,60.77,63213.0,60.0063,60.1448,59.4919,60.1151,63213.0
2024-11-07 10:00:00,60.77,60.78,60.37,60.55,66818.0,60.1151,60.125,59.7195,59.8975,66818.0
2024-11-07 10:30:00,60.55,60.59,60.16,60.22,119700.0,59.8975,59.9371,59.5117,59.5711,119700.0
2024-11-07 11:00:00,60.22,60.26,59.9,59.96,93654.0,59.5711,59.6106,59.2545,59.3139,93654.0
2024-11-07 11:30:00,59.98,60.0,59.77,59.85,73908.0,59.3337,59.3534,59.1259,59.2051,73908.0
2024-11-07 12:00:00,59.85,60.15,59.8,60.1,46567.0,59.2051,59.5018,59.1556,59.4524,46567.0
2024-11-07 12:30:00,60.1,60.11,59.94,59.96,29614.0,59.4524,59.4623,59.2941,59.3139,29614.0
2024-11-07 13:00:00,59.95,60.01,59.79,59.79,25402.0,59.304,59.3633,59.1457,59.1457,25402.0
2024-11-07 13:30:00,59.79,59.79,59.55,59.69,77241.0,59.1457,59.1457,58.9083,59.0468,77241.0
2024-11-07 14:00:00,59.72,59.95,59.59,59.8,65864.0,59.0765,59.304,58.9479,59.1556,65864.0
2024-11-07 14:30:00,59.81,59.85,59.69,59.81,113963.0,59.1655,59.2051,59.0468,59.1655,113963.0
2024-11-07 15:00:00,59.79,60.05,59.75,60.05,142945.0,59.1457,59.4029,59.1061,59.4029,142945.0
2024-11-07 15:30:00,60.04,60.08,59.87,59.9,273346.0,59.393,59.4326,59.2248,59.2545,273346.0
2024-11-08 09:30:00,60.04,60.54,59.79,60.5,59438.0,59.393,59.8876,59.1457,59.8481,59438.0
2024-11-08 10:00:00,60.5,60.79,60.4,60.55,38869.0,59.8481,60.1349,59.7491,59.8975,38869.0
2024-11-08 10:30:00,60.55,60.69,60.49,60.58,25824.0,59.8975,60.036,59.8382,59.9272,25824.0
2024-11-08 11:00:00,60.57,60.67,60.46,60.49,43003.0,59.9173,60.0162,59.8085,59.8382,43003.0
2024-11-08 11:30:00,60.54,60.54,60.41,60.49,32416.0,59.8876,59.8876,59.759,59.8382,32416.0
2024-11-08 12:00:00,60.48,60.48,60.4,60.44,40111.0,59.8283,59.8283,59.7491,59.7887,40111.0
2024-11-08 12:30:00,60.44,60.44,60.23,60.34,33726.0,59.7887,59.7887,59.581,59.6898,33726.0
2024-11-08 13:00:00,60.34,60.39,60.26,60.32,38060.0,59.6898,59.7392,59.6106,59.67,38060.0
2024-11-08 13:30:00,60.31,60.44,60.29,60.42,41655.0,59.6601,59.7887,59.6403,59.7689,41655.0
2024-11-08 14:00:00,60.4,60.44,60.29,60.44,48607.0,59.7491,59.7887,59.6403,59.7887,48607.0
2024-11-08 14:30:00,60.46,60.59,60.42,60.48,55508.0,59.8085,59.9371,59.7689,59.8283,55508.0
2024-11-08 15:00:00,60.47,60.48,60.37,60.39,50731.0,59.8184,59.8283,59.7195,59.7392,50731.0
2024-11-08 15:30:00,60.39,60.44,60.16,60.26,174806.0,59.7392,59.7887,59.5117,59.6106,174806.0
2024-11-11 09:30:00,60.35,60.6,60.2,60.43,34860.0,59.6997,59.947,59.5513,59.7788,34860.0
2024-11-11 10:00:00,60.39,60.53,60.2,60.27,33788.0,59.7392,59.8777,59.5513,59.6205,33788.0
2024-11-11 10:30:00,60.28,60.72,60.27,60.72,40227.0,59.6304,60.0657,59.6205,60.0657,40227.0
2024-11-11 11:00:00,60.7,60.74,60.5,60.61,21490.0,60.0459,60.0855,59.8481,59.9569,21490.0
2024-11-11 11:30:00,60.58,60.84,60.57,60.77,32908.0,59.9272,60.1844,59.9173,60.1151,32908.0
2024-11-11 12:00:00,60.69,60.69,60.31,60.38,20412.0,60.036,60.036,59.6601,59.7294,20412.0
2024-11-11 12:30:00,60.36,60.36,60.2,60.27,14877.0,59.7096,59.7096,59.5513,59.6205,14877.0
2024-11-11 13:00:00,60.26,60.31,60.2,60.27,21611.0,59.6106,59.6601,59.5513,59.6205,21611.0
2024-11-11 13:30:00,60.29,60.34,60.18,60.3,20793.0,59.6403,59.6898,59.5315,59.6502,20793.0
2024-11-11 14:00:00,60.32,60.41,60.29,60.36,27908.0,59.67,59.759,59.6403,59.7096,27908.0
2024-11-11 14:30:00,60.36,60.43,60.29,60.41,29069.0,59.7096,59.7788,59.6403,59.759,29069.0
2024-11-11 15:00:00,60.41,60.41,60.29,60.32,47505.0,59.759,59.759,59.6403,59.67,47505.0
2024-11-11 15:30:00,60.31,60.47,60.23,60.32,180343.0,59.6601,59.8184,59.581,59.67,180343.0
2024-11-12 09:30:00,60.12,60.69,60.12,60.5,58408.0,59.4722,60.036,59.4722,59.8481,58408.0
2024-11-12 10:00:00,60.46,60.69,60.34,60.48,75347.0,59.8085,60.036,59.6898,59.8283,75347.0
2024-11-12 10:30:00,60.48,60.62,60.39,60.46,64778.0,59.8283,59.9668,59.7392,59.8085,64778.0
2024-11-12 11:00:00,60.44,60.68,60.42,60.47,50355.0,59.7887,60.0261,59.7689,59.8184,50355.0
2024-11-12 11:30:00,60.47,60.47,60.24,60.32,41833.0,59.8184,59.8184,59.5909,59.67,41833.0
2024-11-12 12:00:00,60.33,60.37,60.23,60.28,49747.0,59.6799,59.7195,59.581,59.6304,49747.0
2024-11-12 12:30:00,60.28,60.39,60.23,60.29,66908.0,59.6304,59.7392,59.581,59.6403,66908.0
2024-11-12 13:00:00,60.29,60.41,60.25,60.41,46379.0,59.6403,59.759,59.6008,59.759,46379.0
2024-11-12 13:30:00,60.41,60.7,60.4,60.62,38571.0,59.759,60.0459,59.7491,59.9668,38571.0
2024-11-12 14:00:00,60.63,60.79,60.61,60.78,22166.0,59.9767,60.1349,59.9569,60.125,22166.0
2024-11-12 14:30:00,60.76,60.85,60.75,60.8,36383.0,60.1053,60.1943,60.0954,60.1448,36383.0
2024-11-12 15:00:00,60.8,60.87,60.73,60.77,54776.0,60.1448,60.2141,60.0756,60.1151,54776.0
2024-11-12 15:30:00,60.76,60.8,60.61,60.64,181268.0,60.1053,60.1448,59.9569,59.9865,181268.0
2024-11-13 09:30:00,60.64,61.17,60.64,61.15,60973.0,59.9865,60.5108,59.9865,60.4911,60973.0
2024-11-13 10:00:00,61.13,61.13,60.86,60.92,31853.0,60.4713,60.4713,60.2042,60.2635,31853.0
2024-11-13 10:30:00,60.93,61.14,60.91,61.12,33818.0,60.2734,60.4812,60.2536,60.4614,33818.0
2024-11-13 11:00:00,61.12,61.5,61.07,61.27,135106.0,60.4614,60.8373,60.4119,60.6098,135106.0
2024-11-13 11:30:00,61.23,61.71,61.08,61.48,90785.0,60.5702,61.045,60.4218,60.8175,90785.0
2024-11-13 12:00:00,61.48,61.62,61.41,61.58,94342.0,60.8175,60.956,60.7483,60.9164,94342.0
2024-11-13 12:30:00,61.56,61.85,61.54,61.69,58089.0,60.8966,61.1835,60.8769,61.0252,58089.0
2024-11-13 13:00:00,61.67,61.82,61.63,61.65,43290.0,61.0055,61.1538,60.9659,60.9857,43290.0
2024-11-13 13:30:00,61.64,61.75,61.61,61.69,37639.0,60.9758,61.0846,60.9461,61.0252,37639.0
2024-11-13 14:00:00,61.69,62.04,61.69,61.96,91240.0,61.0252,61.3715,61.0252,61.2923,91240.0
2024-11-13 14:30:00,61.94,62.17,61.92,61.92,127795.0,61.2725,61.5001,61.2528,61.2528,127795.0
2024-11-13 15:00:00,61.92,62.28,61.82,62.28,135323.0,61.2528,61.6089,61.1538,61.6089,135323.0
2024-11-13 15:30:00,62.26,62.64,62.24,62.48,439668.0,61.5891,61.965,61.5693,61.8067,439668.0
2024-11-14 09:30:00,62.32,63.17,62.1,62.8,102300.0,61.6484,62.4893,61.4308,62.1233,102300.0
2024-11-14 10:00:00,62.8,62.8,62.19,62.32,62700.0,62.1233,62.1233,61.5198,61.6484,62700.0
2024-11-14 10:30:00,62.32,62.35,61.9,62.16,74859.0,61.6484,61.6781,61.233,61.4902,74859.0
2024-11-14 11:00:00,62.13,62.17,62.0,62.15,80654.0,61.4605,61.5001,61.3319,61.4803,80654.0
2024-11-14 11:30:00,62.13,62.16,61.99,62.12,67668.0,61.4605,61.4902,61.322,61.4506,67668.0
2024-11-14 12:00:00,62.13,62.62,62.12,62.43,114435.0,61.4605,61.9452,61.4506,61.7573,114435.0
2024-11-14 12:30:00,62.44,62.47,62.26,62.39,28975.0,61.7672,61.7968,61.5891,61.7177,28975.0
2024-11-14 13:00:00,62.37,62.51,62.36,62.37,33525.0,61.6979,61.8364,61.688,61.6979,33525.0
2024-11-14 13:30:00,62.37,62.37,62.06,62.06,49239.0,61.6979,61.6979,61.3912,61.3912,49239.0
2024-11-14 14:00:00,62.05,62.45,62.05,62.27,60120.0,61.3814,61.777,61.3814,61.599,60120.0
2024-11-14 14:30:00,62.28,62.43,62.14,62.43,61231.0,61.6089,61.7573,61.4704,61.7573,61231.0
2024-11-14 15:00:00,62.41,62.41,62.09,62.35,105309.0,61.7375,61.7375,61.4209,61.6781,105309.0
2024-11-14 15:30:00,62.34,62.37,61.93,61.95,288023.0,61.6682,61.6979,61.2626,61.2824,288023.0
2024-11-15 09:30:00,61.58,61.93,61.32,61.39,121143.0,60.9164,61.2626,60.6592,60.7285,121143.0
2024-11-15 10:00:00,61.41,61.44,61.12,61.28,55182.0,60.7483,60.7779,60.4614,60.6197,55182.0
2024-11-15 10:30:00,61.25,61.32,60.97,61.17,73907.0,60.59,60.6592,60.313,60.5108,73907.0
2024-11-15 11:00:00,61.18,61.27,61.04,61.25,48420.0,60.5207,60.6098,60.3822,60.59,48420.0
2024-11-15 11:30:00,61.25,61.28,61.15,61.27,51521.0,60.59,60.6197,60.4911,60.6098,51521.0
2024-11-15 12:00:00,61.27,61.47,61.24,61.35,39230.0,60.6098,60.8076,60.5801,60.6889,39230.0
2024-11-15 12:30:00,61.34,61.51,61.28,61.5,75537.0,60.679,60.8472,60.6197,60.8373,75537.0
2024-11-15 13:00:00,61.48,61.49,61.34,61.38,40083.0,60.8175,60.8274,60.679,60.7186,40083.0
2024-11-15 13:30:00,61.37,61.38,61.04,61.1,100925.0,60.7087,60.7186,60.3822,60.4416,100925.0
2024-11-15 14:00:00,61.11,61.21,61.06,61.21,50532.0,60.4515,60.5504,60.402,60.5504,50532.0
2024-11-15 14:30:00,61.2,61.32,61.09,61.18,59226.0,60.5405,60.6592,60.4317,60.5207,59226.0
2024-11-15 15:00:00,61.18,61.41,61.17,61.25,102706.0,60.5207,60.7483,60.5108,60.59,102706.0
2024-11-15 15:30:00,61.25,61.28,60.88,60.9,369754.0,60.59,60.6197,60.224,60.2437,369754.0
2024-11-18 09:30:00,60.63,61.01,60.54,60.84,113194.0,59.9767,60.3526,59.8876,60.1844,113194.0
2024-11-18 10:00:00,60.83,60.98,60.43,60.55,132662.0,60.1745,60.3229,59.7788,59.8975,132662.0
2024-11-18 10:30:00,60.55,60.65,60.43,60.65,97169.0,59.8975,59.9964,59.7788,59.9964,97169.0
2024-11-18 11:00:00,60.65,60.75,60.51,60.72,47720.0,59.9964,60.0954,59.858,60.0657,47720.0
2024-11-18 11:30:00,60.73,60.84,60.66,60.67,52651.0,60.0756,60.1844,60.0063,60.0162,52651.0
2024-11-18 12:00:00,60.65,60.79,60.61,60.79,32106.0,59.9964,60.1349,59.9569,60.1349,32106.0
2024-11-18 12:30:00,60.8,61.06,60.75,61.04,49707.0,60.1448,60.402,60.0954,60.3822,49707.0
2024-11-18 13:00:00,61.02,61.04,60.76,60.87,53996.0,60.3625,60.3822,60.1053,60.2141,53996.0
2024-11-18 13:30:00,60.86,61.13,60.83,61.1,67310.0,60.2042,60.4713,60.1745,60.4416,67310.0
2024-11-18 14:00:00,61.09,61.17,60.97,61.05,67689.0,60.4317,60.5108,60.313,60.3921,67689.0
2024-11-18 14:30:00,61.08,61.08,60.89,60.94,98709.0,60.4218,60.4218,60.2339,60.2833,98709.0
2024-11-18 15:00:00,60.94,60.94,60.77,60.77,88657.0,60.2833,60.2833,60.1151,60.1151,88657.0
2024-11-18 15:30:00,60.76,60.95,60.7,60.85,387508.0,60.1053,60.2932,60.0459,60.1943,387508.0
2024-11-19 09:30:00,60.33,60.53,60.02,60.25,67708.0,59.6799,59.8777,59.3732,59.6008,67708.0
2024-11-19 10:00:00,60.26,60.44,60.15,60.27,65408.0,59.6106,59.7887,59.5018,59.6205,65408.0
2024-11-19 10:30:00,60.27,60.38,60.21,60.36,90441.0,59.6205,59.7294,59.5612,59.7096,90441.0
2024-11-19 11:00:00,60.35,60.61,60.28,60.54,63193.0,59.6997,59.9569,59.6304,59.8876,63193.0
2024-11-19 11:30:00,60.55,60.63,60.51,60.61,34669.0,59.8975,59.9767,59.858,59.9569,34669.0
2024-11-19 12:00:00,60.62,60.62,60.39,60.47,33266.0,59.9668,59.9668,59.7392,59.8184,33266.0
2024-11-19 12:30:00,60.47,60.49,60.31,60.35,48015.0,59.8184,59.8382,59.6601,59.6997,48015.0
2024-11-19 13:00:00,60.34,60.5,60.3,60.49,57627.0,59.6898,59.8481,59.6502,59.8382,57627.0
2024-11-19 13:30:00,60.49,60.61,60.4,60.52,70060.0,59.8382,59.9569,59.7491,59.8678,70060.0
2024-11-19 14:00:00,60.52,60.57,60.41,60.47,67794.0,59.8678,59.9173,59.759,59.8184,67794.0
2024-11-19 14:30:00,60.47,60.49,60.25,60.28,96303.0,59.8184,59.8382,59.6008,59.6304,96303.0
2024-11-19 15:00:00,60.29,60.3,60.15,60.21,125438.0,59.6403,59.6502,59.5018,59.5612,125438.0
2024-11-19 15:30:00,60.21,60.22,59.85,59.91,431040.0,59.5612,59.5711,59.2051,59.2644,431040.0
2024-11-20 09:30:00,59.88,60.15,59.63,60.04,66694.0,59.2347,59.5018,58.9874,59.393,66694.0
2024-11-20 10:00:00,60.04,60.23,59.93,60.04,47959.0,59.393,59.581,59.2842,59.393,47959.0
2024-11-20 10:30:00,60.06,60.12,59.84,59.88,64370.0,59.4128,59.4722,59.1952,59.2347,64370.0
2024-11-20 11:00:00,59.88,59.92,59.66,59.71,99620.0,59.2347,59.2743,59.0171,59.0666,99620.0
2024-11-20 11:30:00,59.7,60.0,59.7,59.9,81254.0,59.0567,59.3534,59.0567,59.2545,81254.0
2024-11-20 12:00:00,59.9,59.97,59.69,59.94,39854.0,59.2545,59.3238,59.0468,59.2941,39854.0
2024-11-20 12:30:00,59.93,60.07,59.92,59.95,33872.0,59.2842,59.4227,59.2743,59.304,33872.0
2024-11-20 13:00:00,59.93,59.95,59.79,59.8,78565.0,59.2842,59.304,59.1457,59.1556,78565.0
2024-11-20 13:30:00,59.79,59.83,59.7,59.83,47860.0,59.1457,59.1853,59.0567,59.1853,47860.0
2024-11-20 14:00:00,59.83,59.93,59.82,59.86,41268.0,59.1853,59.2842,59.1754,59.215,41268.0
2024-11-20 14:30:00,59.87,60.12,59.84,60.1,43209.0,59.2248,59.4722,59.1952,59.4524,43209.0
2024-11-20 15:00:00,60.1,60.17,60.06,60.15,98349.0,59.4524,59.5216,59.4128,59.5018,98349.0
2024-11-20 15:30:00,60.16,60.44,60.14,60.43,210263.0,59.5117,59.7887,59.4919,59.7788,210263.0
2024-11-21 09:30:00,60.07,60.29,59.6,60.2,50263.0,59.4227,59.6403,58.9578,59.5513,50263.0
2024-11-21 10:00:00,60.23,60.9,60.23,60.74,41369.0,59.581,60.2437,59.581,60.0855,41369.0
2024-11-21 10:30:00,60.76,61.14,60.65,60.93,29000.0,60.1053,60.4812,59.9964,60.2734,29000.0
2024-11-21 11:00:00,60.96,60.96,60.77,60.83,28392.0,60.3031,60.3031,60.1151,60.1745,28392.0
2024-11-21 11:30:00,60.84,61.0,60.76,60.84,32881.0,60.1844,60.3427,60.1053,60.1844,32881.0
2024-11-21 12:00:00,60.83,61.04,60.79,61.01,35154.0,60.1745,60.3822,60.1349,60.3526,35154.0
2024-11-21 12:30:00,61.0,61.01,60.81,60.83,13303.0,60.3427,60.3526,60.1547,60.1745,13303.0
2024-11-21 13:00:00,60.83,60.91,60.69,60.69,43235.0,60.1745,60.2536,60.036,60.036,43235.0
2024-11-21 13:30:00,60.68,60.7,60.5,60.67,68695.0,60.0261,60.0459,59.8481,60.0162,68695.0
2024-11-21 14:00:00,60.69,60.8,60.57,60.8,38401.0,60.036,60.1448,59.9173,60.1448,38401.0
2024-11-21 14:30:00,60.8,60.8,60.69,60.77,40293.0,60.1448,60.1448,60.036,60.1151,40293.0
2024-11-21 15:00:00,60.77,60.81,60.71,60.77,44163.0,60.1151,60.1547,60.0558,60.1151,44163.0
2024-11-21 15:30:00,60.77,61.05,60.6,60.83,200490.0,60.1151,60.3921,59.947,60.1745,200490.0
2024-11-22 09:30:00,61.11,61.69,60.97,61.61,45905.0,60.4515,61.0252,60.313,60.9461,45905.0
2024-11-22 10:00:00,61.57,61.58,61.32,61.39,25752.0,60.9065,60.9164,60.6592,60.7285,25752.0
2024-11-22 10:30:00,61.41,61.56,61.39,61.53,20860.0,60.7483,60.8966,60.7285,60.867,20860.0
2024-11-22 11:00:00,61.51,61.55,61.4,61.52,18714.0,60.8472,60.8867,60.7384,60.8571,18714.0
2024-11-22 11:30:00,61.53,61.6,61.42,61.56,38620.0,60.867,60.9362,60.7581,60.8966,38620.0
2024-11-22 12:00:00,61.55,61.65,61.5,61.62,15059.0,60.8867,60.9857,60.8373,60.956,15059.0
2024-11-22 12:30:00,61.62,61.66,61.52,61.65,24018.0,60.956,60.9956,60.8571,60.9857,24018.0
2024-11-22 13:00:00,61.66,61.66,61.57,61.64,45452.0,60.9956,60.9956,60.9065,60.9758,45452.0
2024-11-22 13:30:00,61.64,61.8,61.64,61.79,48716.0,60.9758,61.134,60.9758,61.1242,48716.0
2024-11-22 14:00:00,61.8,61.83,61.52,61.69,20957.0,61.134,61.1637,60.8571,61.0252,20957.0
2024-11-22 14:30:00,61.71,61.81,61.69,61.71,27598.0,61.045,61.1439,61.0252,61.045,27598.0
2024-11-22 15:00:00,61.71,61.75,61.65,61.72,65116.0,61.045,61.0846,60.9857,61.0549,65116.0
2024-11-22 15:30:00,61.73,61.94,61.71,61.84,139455.0,61.0648,61.2725,61.045,61.1736,139455.0
2024-11-25 09:30:00,62.43,62.75,62.17,62.64,49016.0,61.7573,62.0738,61.5001,61.965,49016.0
2024-11-25 10:00:00,62.67,62.7,62.44,62.64,32619.0,61.9947,62.0244,61.7672,61.965,32619.0
2024-11-25 10:30:00,62.65,62.66,62.47,62.55,44686.0,61.9749,61.9848,61.7968,61.876,44686.0
2024-11-25 11:00:00,62.57,62.6,62.45,62.45,41504.0,61.8958,61.9254,61.777,61.777,41504.0
2024-11-25 11:30:00,62.45,62.49,62.26,62.49,57383.0,61.777,61.8166,61.5891,61.8166,57383.0
2024-11-25 12:00:00,62.49,62.65,62.44,62.45,23783.0,61.8166,61.9749,61.7672,61.777,23783.0
2024-11-25 12:30:00,62.45,62.46,62.31,62.34,27160.0,61.777,61.7869,61.6386,61.6682,27160.0
2024-11-25 13:00:00,62.33,62.47,62.32,62.45,57371.0,61.6583,61.7968,61.6484,61.777,57371.0
2024-11-25 13:30:00,62.46,62.54,62.44,62.49,28238.0,61.7869,61.8661,61.7672,61.8166,28238.0
2024-11-25 14:00:00,62.49,62.62,62.48,62.53,26249.0,61.8166,61.9452,61.8067,61.8562,26249.0
2024-11-25 14:30:00,62.52,62.64,62.5,62.62,40118.0,61.8463,61.965,61.8265,61.9452,40118.0
2024-11-25 15:00:00,62.61,62.75,62.59,62.64,59156.0,61.9353,62.0738,61.9155,61.965,59156.0
2024-11-25 15:30:00,62.64,62.87,62.41,62.46,351728.0,61.965,62.1925,61.7375,61.7869,351728.0
2024-11-26 09:30:00,62.44,62.51,61.95,62.08,67585.0,61.7672,61.8364,61.2824,61.411,67585.0
2024-11-26 10:00:00,62.08,62.4,62.01,62.26,35959.0,61.411,61.7276,61.3418,61.5891,35959.0
2024-11-26 10:30:00,62.25,62.25,62.0,62.11,43767.0,61.5792,61.5792,61.3319,61.4407,43767.0
2024-11-26 11:00:00,62.06,62.07,61.85,62.02,49766.0,61.3912,61.4011,61.1835,61.3517,49766.0
2024-11-26 11:30:00,62.04,62.14,61.99,62.05,27685.0,61.3715,61.4704,61.322,61.3814,27685.0
2024-11-26 12:00:00,62.05,62.12,61.99,62.08,22772.0,61.3814,61.4506,61.322,61.411,22772.0
2024-11-26 12:30:00,62.11,62.19,62.07,62.19,30895.0,61.4407,61.5198,61.4011,61.5198,30895.0
2024-11-26 13:00:00,62.19,62.32,62.18,62.2,23907.0,61.5198,61.6484,61.51,61.5297,23907.0
2024-11-26 13:30:00,62.21,62.25,62.13,62.25,29277.0,61.5396,61.5792,61.4605,61.5792,29277.0
2024-11-26 14:00:00,62.26,62.31,62.09,62.22,27522.0,61.5891,61.6386,61.4209,61.5495,27522.0
2024-11-26 14:30:00,62.22,62.25,62.17,62.24,21509.0,61.5495,61.5792,61.5001,61.5693,21509.0
2024-11-26 15:00:00,62.23,62.39,62.2,62.22,68436.0,61.5594,61.7177,61.5297,61.5495,68436.0
2024-11-26 15:30:00,62.22,62.39,62.19,62.37,143631.0,61.5495,61.7177,61.5198,61.6979,143631.0
2024-11-27 09:30:00,62.86,63.35,62.67,63.06,74286.0,62.1826,62.6673,61.9947,62.3805,74286.0
2024-11-27 10:00:00,63.06,63.13,62.89,63.07,39690.0,62.3805,62.4497,62.2123,62.3904,39690.0
2024-11-27 10:30:00,63.05,63.1,62.94,63.05,56034.0,62.3706,62.42,62.2618,62.3706,56034.0
2024-11-27 11:00:00,63.05,63.15,63.04,63.13,109753.0,62.3706,62.4695,62.3607,62.4497,109753.0
2024-11-27 11:30:00,63.13,63.3,63.06,63.24,38679.0,62.4497,62.6179,62.3805,62.5585,38679.0
2024-11-27 12:00:00,63.25,63.34,63.04,63.06,133893.0,62.5684,62.6575,62.3607,62.3805,133893.0
2024-11-27 12:30:00,63.06,63.06,62.69,62.74,62426.0,62.3805,62.3805,62.0145,62.0639,62426.0
2024-11-27 13:00:00,62.74,62.78,62.69,62.7,27983.0,62.0639,62.1035,62.0145,62.0244,27983.0
2024-11-27 13:30:00,62.68,62.77,62.64,62.68,41588.0,62.0046,62.0936,61.965,62.0046,41588.0
2024-11-27 14:00:00,62.68,62.74,62.52,62.53,52309.0,62.0046,62.0639,61.8463,61.8562,52309.0
2024-11-27 14:30:00,62.55,62.66,62.51,62.58,71822.0,61.876,61.9848,61.8364,61.9056,71822.0
2024-11-27 15:00:00,62.58,62.59,62.22,62.39,117607.0,61.9056,61.9155,61.5495,61.7177,117607.0
2024-11-27 15:30:00,62.38,62.62,62.22,62.6,154503.0,61.7078,61.9452,61.5495,61.9254,154503.0
2024-11-29 09:30:00,62.51,62.91,62.32,62.34,23053.0,61.8364,62.2321,61.6484,61.6682,23053.0
2024-11-29 10:00:00,62.3,62.43,62.12,62.18,27917.0,61.6287,61.7573,61.4506,61.51,27917.0
2024-11-29 10:30:00,62.19,62.28,62.13,62.28,26635.0,61.5198,61.6089,61.4605,61.6089,26635.0
2024-11-29 11:00:00,62.29,62.32,62.05,62.05,23154.0,61.6188,61.6484,61.3814,61.3814,23154.0
2024-11-29 11:30:00,62.05,62.06,61.88,61.95,38175.0,61.3814,61.3912,61.2132,61.2824,38175.0
2024-11-29 12:00:00,61.95,62.02,61.93,61.99,27321.0,61.2824,61.3517,61.2626,61.322,27321.0
2024-11-29 12:30:00,61.99,62.24,61.99,62.17,105639.0,61.322,61.5693,61.322,61.5001,105639.0
2024-12-02 09:30:00,61.89,61.98,61.3,61.55,60162.0,61.418,61.5073,60.8325,61.0806,60162.0
2024-12-02 10:00:00,61.48,61.82,61.46,61.74,43161.0,61.0111,61.3485,60.9912,61.2691,43161.0
2024-12-02 10:30:00,61.69,61.75,61.59,61.72,18824.0,61.2195,61.279,61.1203,61.2493,18824.0
2024-12-02 11:00:00,61.74,62.15,61.72,62.1,31254.0,61.2691,61.676,61.2493,61.6264,31254.0
2024-12-02 11:30:00,62.09,62.14,61.91,61.95,20163.0,61.6164,61.6661,61.4378,61.4775,20163.0
2024-12-02 12:00:00,61.95,61.95,61.77,61.93,33157.0,61.4775,61.4775,61.2989,61.4577,33157.0
2024-12-02 12:30:00,61.92,62.11,61.82,62.08,32584.0,61.4477,61.6363,61.3485,61.6065,32584.0
2024-12-02 13:00:00,62.08,62.26,62.02,62.26,38032.0,61.6065,61.7851,61.547,61.7851,38032.0
2024-12-02 13:30:00,62.25,62.5,62.25,62.4,51254.0,61.7752,62.0233,61.7752,61.9241,51254.0
2024-12-02 14:00:00,62.39,62.61,62.29,62.59,65948.0,61.9142,62.1325,61.8149,62.1126,65948.0
2024-12-02 14:30:00,62.6,62.8,62.59,62.74,93758.0,62.1225,62.321,62.1126,62.2615,93758.0
2024-12-02 15:00:00,62.74,62.86,62.74,62.85,104949.0,62.2615,62.3806,62.2615,62.3706,104949.0
2024-12-02 15:30:00,62.85,62.96,62.72,62.85,374235.0,62.3706,62.4798,62.2416,62.3706,374235.0
2024-12-03 09:30:00,62.7,62.84,62.13,62.34,76793.0,62.2218,62.3607,61.6561,61.8645,76793.0
2024-12-03 10:00:00,62.34,62.46,62.0,62.42,51796.0,61.8645,61.9836,61.5271,61.9439,51796.0
2024-12-03 10:30:00,62.41,62.74,62.33,62.73,62194.0,61.934,62.2615,61.8546,62.2516,62194.0
2024-12-03 11:00:00,62.73,62.89,62.52,62.69,65226.0,62.2516,62.4103,62.0432,62.2119,65226.0
2024-12-03 11:30:00,62.67,62.68,62.34,62.44,46056.0,62.192,62.2019,61.8645,61.9638,46056.0
2024-12-03 12:00:00,62.44,62.64,62.4,62.59,40305.0,61.9638,62.1622,61.9241,62.1126,40305.0
2024-12-03 12:30:00,62.59,62.87,62.59,62.74,43754.0,62.1126,62.3905,62.1126,62.2615,43754.0
2024-12-03 13:00:00,62.74,62.78,62.44,62.48,20031.0,62.2615,62.3012,61.9638,62.0035,20031.0
2024-12-03 13:30:00,62.47,62.55,62.43,62.54,26099.0,61.9935,62.0729,61.9538,62.063,26099.0
2024-12-03 14:00:00,62.53,62.62,62.48,62.6,29966.0,62.0531,62.1424,62.0035,62.1225,29966.0
2024-12-03 14:30:00,62.6,62.62,62.47,62.5,35614.0,62.1225,62.1424,61.9935,62.0233,35614.0
2024-12-03 15:00:00,62.48,62.64,62.43,62.64,79774.0,62.0035,62.1622,61.9538,62.1622,79774.0
2024-12-03 15:30:00,62.63,62.63,62.13,62.15,285411.0,62.1523,62.1523,61.6561,61.676,285411.0
2024-12-04 09:30:00,62.02,62.03,61.53,61.63,53242.0,61.547,61.5569,61.0607,61.1599,53242.0
2024-12-04 10:00:00,61.61,61.74,61.46,61.73,39289.0,61.1401,61.2691,60.9912,61.2592,39289.0
2024-12-04 10:30:00,61.74,61.92,61.64,61.91,26885.0,61.2691,61.4477,61.1699,61.4378,26885.0
2024-12-04 11:00:00,61.89,61.99,61.83,61.95,23546.0,61.418,61.5172,61.3584,61.4775,23546.0
2024-12-04 11:30:00,61.95,62.07,61.83,61.96,19146.0,61.4775,61.5966,61.3584,61.4874,19146.0
2024-12-04 12:00:00,61.98,62.04,61.87,61.87,31006.0,61.5073,61.5668,61.3981,61.3981,31006.0
2024-12-04 12:30:00,61.86,62.01,61.83,61.96,31221.0,61.3882,61.537,61.3584,61.4874,31221.0
2024-12-04 13:00:00,61.97,61.99,61.85,61.88,31947.0,61.4974,61.5172,61.3783,61.408,31947.0
2024-12-04 13:30:00,61.87,61.87,61.51,61.57,50931.0,61.3981,61.3981,61.0409,61.1004,50931.0
2024-12-04 14:00:00,61.56,61.57,61.39,61.46,48853.0,61.0905,61.1004,60.9218,60.9912,48853.0
2024-12-04 14:30:00,61.44,61.5,61.35,61.36,81887.0,60.9714,61.0309,60.8821,60.892,81887.0
2024-12-04 15:00:00,61.36,61.36,61.13,61.21,142919.0,60.892,60.892,60.6638,60.7432,142919.0
2024-12-04 15:30:00,61.21,61.33,60.98,61.07,508411.0,60.7432,60.8622,60.5149,60.6042,508411.0
2024-12-05 09:30:00,60.67,60.71,59.28,59.28,187539.0,60.2073,60.247,58.8279,58.8279,187539.0
2024-12-05 10:00:00,59.29,59.33,58.22,58.23,372626.0,58.8378,58.8775,57.776,57.7859,372626.0
2024-12-05 10:30:00,58.23,58.26,57.46,58.0,399880.0,57.7859,57.8157,57.0218,57.5576,399880.0
2024-12-05 11:00:00,57.98,58.16,57.36,57.47,154953.0,57.5378,57.7164,56.9225,57.0317,154953.0
2024-12-05 11:30:00,57.47,57.55,56.96,56.97,217422.0,57.0317,57.1111,56.5256,56.5355,217422.0
2024-12-05 12:00:00,56.99,57.62,56.97,57.25,144141.0,56.5553,57.1805,56.5355,56.8134,144141.0
2024-12-05 12:30:00,57.25,57.58,57.2,57.42,122330.0,56.8134,57.1408,56.7637,56.9821,122330.0
2024-12-05 13:00:00,57.42,57.42,57.02,57.18,145336.0,56.9821,56.9821,56.5851,56.7439,145336.0
2024-12-05 13:30:00,57.18,57.18,56.83,57.02,167792.0,56.7439,56.7439,56.3966,56.5851,167792.0
2024-12-05 14:00:00,57.04,57.05,56.43,56.51,188310.0,56.605,56.6149,55.9996,56.079,188310.0
2024-12-05 14:30:00,56.53,57.13,56.45,57.13,351048.0,56.0988,56.6943,56.0195,56.6943,351048.0
2024-12-05 15:00:00,57.13,57.46,57.04,57.38,412591.0,56.6943,57.0218,56.605,56.9424,412591.0
2024-12-05 15:30:00,57.38,57.91,57.38,57.57,575251.0,56.9424,57.4683,56.9424,57.1309,575251.0
2024-12-06 09:30:00,58.02,58.18,57.67,57.83,121865.0,57.5775,57.7363,57.2302,57.3889,121865.0
2024-12-06 10:00:00,57.78,57.98,57.56,57.67,102655.0,57.3393,57.5378,57.121,57.2302,102655.0
2024-12-06 10:30:00,57.67,58.0,57.45,57.93,144845.0,57.2302,57.5576,57.0118,57.4882,144845.0
2024-12-06 11:00:00,57.94,57.94,57.7,57.83,122297.0,57.4981,57.4981,57.2599,57.3889,122297.0
2024-12-06 11:30:00,57.81,57.81,57.56,57.57,87482.0,57.3691,57.3691,57.121,57.1309,87482.0
2024-12-06 12:00:00,57.57,57.58,57.35,57.53,94852.0,57.1309,57.1408,56.9126,57.0912,94852.0
2024-12-06 12:30:00,57.52,57.61,57.42,57.48,104388.0,57.0813,57.1706,56.9821,57.0416,104388.0
2024-12-06 13:00:00,57.48,57.65,57.32,57.33,93577.0,57.0416,57.2103,56.8828,56.8927,93577.0
2024-12-06 13:30:00,57.32,57.33,57.14,57.26,89733.0,56.8828,56.8927,56.7042,56.8233,89733.0
2024-12-06 14:00:00,57.25,57.4,57.23,57.34,101124.0,56.8134,56.9622,56.7935,56.9027,101124.0
2024-12-06 14:30:00,57.33,57.5,57.32,57.37,121530.0,56.8927,57.0614,56.8828,56.9324,121530.0
2024-12-06 15:00:00,57.37,57.39,57.25,57.39,151568.0,56.9324,56.9523,56.8134,56.9523,151568.0
2024-12-06 15:30:00,57.39,57.49,57.07,57.09,438531.0,56.9523,57.0515,56.6347,56.6546,438531.0
2024-12-09 09:30:00,57.14,57.61,56.92,57.45,123637.0,56.7042,57.1706,56.4859,57.0118,123637.0
2024-12-09 10:00:00,57.48,57.48,57.15,57.45,83393.0,57.0416,57.0416,56.7141,57.0118,83393.0
2024-12-09 10:30:00,57.49,58.27,57.46,58.2,126612.0,57.0515,57.8256,57.0218,57.7561,126612.0
2024-12-09 11:00:00,58.2,58.28,57.94,57.98,121683.0,57.7561,57.8355,57.4981,57.5378,121683.0
2024-12-09 11:30:00,57.97,57.98,57.66,57.76,83143.0,57.5279,57.5378,57.2202,57.3195,83143.0
2024-12-09 12:00:00,57.77,57.85,57.59,57.76,101790.0,57.3294,57.4088,57.1508,57.3195,101790.0
2024-12-09 12:30:00,57.74,57.88,57.63,57.67,88655.0,57.2996,57.4385,57.1905,57.2302,88655.0
2024-12-09 13:00:00,57.67,57.85,57.65,57.65,119014.0,57.2302,57.4088,57.2103,57.2103,119014.0
2024-12-09 13:30:00,57.67,57.91,57.65,57.83,63681.0,57.2302,57.4683,57.2103,57.3889,63681.0
2024-12-09 14:00:00,57.82,58.04,57.7,57.92,84770.0,57.379,57.5973,57.2599,57.4782,84770.0
2024-12-09 14:30:00,57.9,58.01,57.82,57.84,87623.0,57.4584,57.5676,57.379,57.3989,87623.0
2024-12-09 15:00:00,57.85,57.95,57.71,57.92,119874.0,57.4088,57.508,57.2698,57.4782,119874.0
2024-12-09 15:30:00,57.92,57.96,57.6,57.67,453196.0,57.4782,57.5179,57.1607,57.2302,453196.0
2024-12-10 09:30:00,58.75,58.75,57.12,57.39,178875.0,58.3019,58.3019,56.6843,56.9523,178875.0
2024-12-10 10:00:00,57.34,57.38,56.9,57.01,115908.0,56.9027,56.9424,56.466,56.5752,115908.0
2024-12-10 10:30:00,57.05,57.5,56.95,57.4,85364.0,56.6149,57.0614,56.5156,56.9622,85364.0
2024-12-10 11:00:00,57.39,57.58,57.23,57.44,74884.0,56.9523,57.1408,56.7935,57.0019,74884.0
2024-12-10 11:30:00,57.42,57.47,57.17,57.17,86805.0,56.9821,57.0317,56.734,56.734,86805.0
2024-12-10 12:00:00,57.17,57.52,57.17,57.48,77061.0,56.734,57.0813,56.734,57.0416,77061.0
2024-12-10 12:30:00,57.48,57.58,57.3,57.33,94833.0,57.0416,57.1408,56.863,56.8927,94833.0
2024-12-10 13:00:00,57.33,57.46,57.32,57.32,72455.0,56.8927,57.0218,56.8828,56.8828,72455.0
2024-12-10 13:30:00,57.32,57.43,57.25,57.25,83983.0,56.8828,56.992,56.8134,56.8134,83983.0
2024-12-10 14:00:00,57.27,57.42,57.25,57.37,76544.0,56.8332,56.9821,56.8134,56.9324,76544.0
2024-12-10 14:30:00,57.39,57.61,57.3,57.42,87995.0,56.9523,57.1706,56.863,56.9821,87995.0
2024-12-10 15:00:00,57.42,57.44,57.25,57.38,169396.0,56.9821,57.0019,56.8134,56.9424,169396.0
2024-12-10 15:30:00,57.39,57.42,56.94,57.08,460411.0,56.9523,56.9821,56.5057,56.6447,460411.0
2024-12-11 09:30:00,57.33,57.33,56.79,56.88,106663.0,56.8927,56.8927,56.3569,56.4462,106663.0
2024-12-11 10:00:00,56.9,57.32,56.57,57.16,84387.0,56.466,56.8828,56.1385,56.724,84387.0
2024-12-11 10:30:00,57.16,57.18,56.85,57.07,57120.0,56.724,56.7439,56.4164,56.6347,57120.0
2024-12-11 11:00:00,57.07,57.2,56.9,57.18,54599.0,56.6347,56.7637,56.466,56.7439,54599.0
2024-12-11 11:30:00,57.18,57.45,57.16,57.28,47082.0,56.7439,57.0118,56.724,56.8431,47082.0
2024-12-11 12:00:00,57.26,57.4,57.2,57.32,50649.0,56.8233,56.9622,56.7637,56.8828,50649.0
2024-12-11 12:30:00,57.32,57.37,57.22,57.3,52180.0,56.8828,56.9324,56.7836,56.863,52180.0
2024-12-11 13:00:00,57.3,57.35,57.2,57.22,41985.0,56.863,56.9126,56.7637,56.7836,41985.0
2024-12-11 13:30:00,57.23,57.26,57.0,57.08,51273.0,56.7935,56.8233,56.5653,56.6447,51273.0
2024-12-11 14:00:00,57.08,57.22,57.06,57.19,37069.0,56.6447,56.7836,56.6248,56.7538,37069.0
2024-12-11 14:30:00,57.19,57.45,57.16,57.24,84619.0,56.7538,57.0118,56.724,56.8034,84619.0
2024-12-11 15:00:00,57.22,57.32,57.08,57.2,265577.0,56.7836,56.8828,56.6447,56.7637,265577.0
2024-12-11 15:30:00,57.21,57.5,57.14,57.41,453346.0,56.7737,57.0614,56.7042,56.9721,453346.0
2024-12-12 09:30:00,57.27,57.83,57.19,57.62,67382.0,56.8332,57.3889,56.7538,57.1805,67382.0
2024-12-12 10:00:00,57.62,57.9,57.61,57.85,51498.0,57.1805,57.4584,57.1706,57.4088,51498.0
2024-12-12 10:30:00,57.85,57.87,57.48,57.73,92288.0,57.4088,57.4286,57.0416,57.2897,92288.0
2024-12-12 11:00:00,57.69,57.83,57.58,57.76,42327.0,57.25,57.3889,57.1408,57.3195,42327.0
2024-12-12 11:30:00,57.76,58.1,57.76,58.07,84475.0,57.3195,57.6569,57.3195,57.6271,84475.0
2024-12-12 12:00:00,58.06,58.42,58.05,58.38,99111.0,57.6172,57.9744,57.6073,57.9347,99111.0
2024-12-12 12:30:00,58.38,58.51,58.21,58.26,70696.0,57.9347,58.0637,57.766,57.8157,70696.0
2024-12-12 13:00:00,58.25,58.29,58.09,58.09,51554.0,57.8057,57.8454,57.6469,57.6469,51554.0
2024-12-12 13:30:00,58.11,58.21,58.03,58.19,51581.0,57.6668,57.766,57.5874,57.7462,51581.0
2024-12-12 14:00:00,58.18,58.34,58.09,58.14,73467.0,57.7363,57.895,57.6469,57.6966,73467.0
2024-12-12 14:30:00,58.13,58.42,57.96,58.37,104244.0,57.6866,57.9744,57.5179,57.9248,104244.0
2024-12-12 15:00:00,58.38,58.56,58.33,58.33,187547.0,57.9347,58.1134,57.8851,57.8851,187547.0
2024-12-12 15:30:00,58.32,58.36,57.96,57.99,443610.0,57.8752,57.9149,57.5179,57.5477,443610.0
2024-12-13 09:30:00,57.72,58.2,57.62,57.87,102126.0,57.2798,57.7561,57.1805,57.4286,102126.0
2024-12-13 10:00:00,57.88,58.06,57.75,57.91,79610.0,57.4385,57.6172,57.3095,57.4683,79610.0
2024-12-13 10:30:00,57.9,58.11,57.81,58.09,36761.0,57.4584,57.6668,57.3691,57.6469,36761.0
2024-12-13 11:00:00,58.09,58.1,57.9,57.98,42318.0,57.6469,57.6569,57.4584,57.5378,42318.0
2024-12-13 11:30:00,57.98,58.05,57.9,57.97,21447.0,57.5378,57.6073,57.4584,57.5279,21447.0
2024-12-13 12:00:00,57.97,57.99,57.72,57.82,56415.0,57.5279,57.5477,57.2798,57.379,56415.0
2024-12-13 12:30:00,57.8,57.97,57.78,57.86,64269.0,57.3592,57.5279,57.3393,57.4187,64269.0
2024-12-13 13:00:00,57.86,57.96,57.81,57.89,55241.0,57.4187,57.5179,57.3691,57.4485,55241.0
2024-12-13 13:30:00,57.89,57.98,57.84,57.94,53677.0,57.4485,57.5378,57.3989,57.4981,53677.0
2024-12-13 14:00:00,57.94,58.05,57.94,58.03,60678.0,57.4981,57.6073,57.4981,57.5874,60678.0
2024-12-13 14:30:00,58.04,58.27,57.99,58.27,100302.0,57.5973,57.8256,57.5477,57.8256,100302.0
2024-12-13 15:00:00,58.26,58.37,58.22,58.33,92899.0,57.8157,57.9248,57.776,57.8851,92899.0
2024-12-13 15:30:00,58.33,58.37,58.21,58.25,217671.0,57.8851,57.9248,57.766,57.8057,217671.0
2024-12-16 09:30:00,58.26,58.8,58.02,58.8,121542.0,57.8157,58.3515,57.5775,58.3515,121542.0
2024-12-16 10:00:00,58.84,58.95,58.61,58.78,84666.0,58.3912,58.5004,58.163,58.3317,84666.0
2024-12-16 10:30:00,58.73,58.81,58.53,58.64,54247.0,58.2821,58.3615,58.0836,58.1928,54247.0
2024-12-16 11:00:00,58.64,58.73,58.54,58.56,77790.0,58.1928,58.2821,58.0935,58.1134,77790.0
2024-12-16 11:30:00,58.56,58.74,58.53,58.66,59740.0,58.1134,58.292,58.0836,58.2126,59740.0
2024-12-16 12:00:00,58.65,58.74,58.57,58.62,45083.0,58.2027,58.292,58.1233,58.1729,45083.0
2024-12-16 12:30:00,58.61,58.62,58.32,58.38,55386.0,58.163,58.1729,57.8752,57.9347,55386.0
2024-12-16 13:00:00,58.36,58.46,58.21,58.33,45793.0,57.9149,58.0141,57.766,57.8851,45793.0
2024-12-16 13:30:00,58.34,58.37,58.23,58.25,53147.0,57.895,57.9248,57.7859,57.8057,53147.0
2024-12-16 14:00:00,58.25,58.28,57.87,57.87,53984.0,57.8057,57.8355,57.4286,57.4286,53984.0
2024-12-16 14:30:00,57.88,57.9,57.72,57.87,69481.0,57.4385,57.4584,57.2798,57.4286,69481.0
2024-12-16 15:00:00,57.88,57.9,57.7,57.72,124396.0,57.4385,57.4584,57.2599,57.2798,124396.0
2024-12-16 15:30:00,57.72,57.89,57.69,57.83,239794.0,57.2798,57.4485,57.25,57.3889,239794.0
2024-12-17 09:30:00,57.34,58.07,57.34,57.9,57462.0,56.9027,57.6271,56.9027,57.4584,57462.0
2024-12-17 10:00:00,57.92,58.14,57.67,57.9,41793.0,57.4782,57.6966,57.2302,57.4584,41793.0
2024-12-17 10:30:00,57.83,57.95,57.67,57.73,95837.0,57.3889,57.508,57.2302,57.2897,95837.0
2024-12-17 11:00:00,57.74,57.77,57.38,57.46,68760.0,57.2996,57.3294,56.9424,57.0218,68760.0
2024-12-17 11:30:00,57.43,57.86,57.32,57.83,81559.0,56.992,57.4187,56.8828,57.3889,81559.0
2024-12-17 12:00:00,57.84,57.92,57.72,57.77,37490.0,57.3989,57.4782,57.2798,57.3294,37490.0
2024-12-17 12:30:00,57.76,57.78,57.68,57.78,36194.0,57.3195,57.3393,57.2401,57.3393,36194.0
2024-12-17 13:00:00,57.79,57.84,57.68,57.83,40134.0,57.3492,57.3989,57.2401,57.3889,40134.0
2024-12-17 13:30:00,57.84,57.88,57.78,57.84,40909.0,57.3989,57.4385,57.3393,57.3989,40909.0
2024-12-17 14:00:00,57.84,57.88,57.74,57.84,32306.0,57.3989,57.4385,57.2996,57.3989,32306.0
2024-12-17 14:30:00,57.84,57.85,57.74,57.84,40450.0,57.3989,57.4088,57.2996,57.3989,40450.0
2024-12-17 15:00:00,57.83,57.84,57.71,57.75,77133.0,57.3889,57.3989,57.2698,57.3095,77133.0
2024-12-17 15:30:00,57.74,57.96,57.73,57.76,196739.0,57.2996,57.5179,57.2897,57.3195,196739.0
2024-12-18 09:30:00,57.39,57.94,57.32,57.82,73749.0,56.9523,57.4981,56.8828,57.379,73749.0
2024-12-18 10:00:00,57.85,57.89,57.56,57.68,44427.0,57.4088,57.4485,57.121,57.2401,44427.0
2024-12-18 10:30:00,57.67,57.76,57.56,57.67,39551.0,57.2302,57.3195,57.121,57.2302,39551.0
2024-12-18 11:00:00,57.69,57.72,57.58,57.63,30329.0,57.25,57.2798,57.1408,57.1905,30329.0
2024-12-18 11:30:00,57.63,57.65,57.33,57.59,58961.0,57.1905,57.2103,56.8927,57.1508,58961.0
2024-12-18 12:00:00,57.59,57.79,57.54,57.73,21306.0,57.1508,57.3492,57.1011,57.2897,21306.0
2024-12-18 12:30:00,57.73,57.78,57.62,57.65,21388.0,57.2897,57.3393,57.1805,57.2103,21388.0
2024-12-18 13:00:00,57.64,57.64,57.39,57.39,27029.0,57.2004,57.2004,56.9523,56.9523,27029.0
2024-12-18 13:30:00,57.39,57.43,57.06,57.09,57909.0,56.9523,56.992,56.6248,56.6546,57909.0
2024-12-18 14:00:00,57.05,57.1,56.61,56.76,54652.0,56.6149,56.6645,56.1782,56.3271,54652.0
2024-12-18 14:30:00,56.77,56.99,56.16,56.18,105930.0,56.337,56.5553,55.7317,55.7515,105930.0
2024-12-18 15:00:00,56.16,56.44,56.08,56.12,116267.0,55.7317,56.0095,55.6523,55.692,116267.0
2024-12-18 15:30:00,56.15,56.21,55.52,55.6,267803.0,55.7217,55.7813,55.0965,55.1759,267803.0
2024-12-19 09:30:00,55.5,56.51,55.14,56.04,88736.0,55.0767,56.079,54.7194,55.6126,88736.0
2024-12-19 10:00:00,55.98,56.02,55.67,55.72,45728.0,55.553,55.5927,55.2454,55.295,45728.0
2024-12-19 10:30:00,55.72,55.99,55.68,55.74,62719.0,55.295,55.563,55.2553,55.3149,62719.0
2024-12-19 11:00:00,55.74,55.8,55.47,55.7,67555.0,55.3149,55.3744,55.0469,55.2752,67555.0
2024-12-19 11:30:00,55.7,55.74,55.56,55.67,55913.0,55.2752,55.3149,55.1362,55.2454,55913.0
2024-12-19 12:00:00,55.68,55.8,55.63,55.73,49426.0,55.2553,55.3744,55.2057,55.3049,49426.0
2024-12-19 12:30:00,55.74,55.76,55.55,55.55,64112.0,55.3149,55.3347,55.1263,55.1263,64112.0
2024-12-19 13:00:00,55.57,55.72,55.5,55.71,47307.0,55.1462,55.295,55.0767,55.2851,47307.0
2024-12-19 13:30:00,55.72,55.78,55.6,55.77,60336.0,55.295,55.3546,55.1759,55.3446,60336.0
2024-12-19 14:00:00,55.76,55.86,55.69,55.73,49901.0,55.3347,55.434,55.2653,55.3049,49901.0
2024-12-19 14:30:00,55.74,55.83,55.64,55.66,90828.0,55.3149,55.4042,55.2156,55.2355,90828.0
2024-12-19 15:00:00,55.66,55.68,55.52,55.61,100561.0,55.2355,55.2553,55.0965,55.1859,100561.0
2024-12-19 15:30:00,55.61,55.64,55.33,55.35,304846.0,55.1859,55.2156,54.908,54.9278,304846.0
2024-12-20 09:30:00,55.24,55.99,55.06,55.77,404270.0,54.8187,55.563,54.6401,55.3446,404270.0
2024-12-20 10:00:00,55.81,55.99,55.65,55.95,62396.0,55.3843,55.563,55.2256,55.5233,62396.0
2024-12-20 10:30:00,55.92,56.14,55.92,56.04,56974.0,55.4935,55.7118,55.4935,55.6126,56974.0
2024-12-20 11:00:00,56.04,56.22,56.02,56.17,85695.0,55.6126,55.7912,55.5927,55.7416,85695.0
2024-12-20 11:30:00,56.17,56.41,56.14,56.37,127580.0,55.7416,55.9798,55.7118,55.9401,127580.0
2024-12-20 12:00:00,56.37,56.37,56.16,56.32,85749.0,55.9401,55.9401,55.7317,55.8904,85749.0
2024-12-20 12:30:00,56.31,56.45,56.17,56.44,79648.0,55.8805,56.0195,55.7416,56.0095,79648.0
2024-12-20 13:00:00,56.43,56.44,56.19,56.23,60844.0,55.9996,56.0095,55.7614,55.8011,60844.0
2024-12-20 13:30:00,56.23,56.33,56.1,56.1,66254.0,55.8011,55.9004,55.6721,55.6721,66254.0
2024-12-20 14:00:00,56.11,56.27,56.08,56.27,61779.0,55.682,55.8408,55.6523,55.8408,61779.0
2024-12-20 14:30:00,56.26,56.31,56.06,56.07,67970.0,55.8309,55.8805,55.6324,55.6424,67970.0
2024-12-20 15:00:00,56.06,56.1,55.82,55.85,95865.0,55.6324,55.6721,55.3943,55.424,95865.0
2024-12-20 15:30:00,55.85,55.99,55.69,55.79,373861.0,55.424,55.563,55.2653,55.3645,373861.0
2024-12-23 09:30:00,55.42,55.94,55.38,55.66,76950.0,54.9973,55.5133,54.9576,55.2355,76950.0
2024-12-23 10:00:00,55.68,55.78,55.6,55.7,53503.0,55.2553,55.3546,55.1759,55.2752,53503.0
2024-12-23 10:30:00,55.72,55.88,55.59,55.72,85018.0,55.295,55.4538,55.166,55.295,85018.0
2024-12-23 11:00:00,55.72,55.75,55.54,55.64,59340.0,55.295,55.3248,55.1164,55.2156,59340.0
2024-12-23 11:30:00,55.64,55.71,55.57,55.71,47031.0,55.2156,55.2851,55.1462,55.2851,47031.0
2024-12-23 12:00:00,55.71,55.75,55.46,55.5,50413.0,55.2851,55.3248,55.037,55.0767,50413.0
2024-12-23 12:30:00,55.49,55.6,55.39,55.55,44410.0,55.0668,55.1759,54.9675,55.1263,44410.0
2024-12-23 13:00:00,55.52,55.66,55.5,55.59,42109.0,55.0965,55.2355,55.0767,55.166,42109.0
2024-12-23 13:30:00,55.59,55.59,55.44,55.55,52643.0,55.166,55.166,55.0172,55.1263,52643.0
2024-12-23 14:00:00,55.54,55.6,55.48,55.51,41246.0,55.1164,55.1759,55.0569,55.0866,41246.0
2024-12-23 14:30:00,55.51,55.61,55.51,55.54,58143.0,55.0866,55.1859,55.0866,55.1164,58143.0
2024-12-23 15:00:00,55.54,55.67,55.39,55.64,111709.0,55.1164,55.2454,54.9675,55.2156,111709.0
2024-12-23 15:30:00,55.63,55.84,55.51,55.71,254185.0,55.2057,55.4141,55.0866,55.2851,254185.0
2024-12-24 09:30:00,55.59,55.87,55.59,55.65,89916.0,55.166,55.4439,55.166,55.2256,89916.0
2024-12-24 10:00:00,55.66,55.97,55.6,55.9,63055.0,55.2355,55.5431,55.1759,55.4737,63055.0
2024-12-24 10:30:00,55.89,56.09,55.87,56.01,54532.0,55.4637,55.6622,55.4439,55.5828,54532.0
2024-12-24 11:00:00,56.01,56.14,55.95,56.11,38183.0,55.5828,55.7118,55.5233,55.682,38183.0
2024-12-24 11:30:00,56.11,56.15,55.95,55.96,40868.0,55.682,55.7217,55.5233,55.5332,40868.0
2024-12-24 12:00:00,55.97,56.13,55.93,56.12,56969.0,55.5431,55.7019,55.5034,55.692,56969.0
2024-12-24 12:30:00,56.12,56.18,55.94,56.15,74068.0,55.692,55.7515,55.5133,55.7217,74068.0
2024-12-26 09:30:00,55.66,56.37,55.66,56.31,52662.0,55.2355,55.9401,55.2355,55.8805,52662.0
2024-12-26 10:00:00,56.31,56.42,56.21,56.29,33158.0,55.8805,55.9897,55.7813,55.8607,33158.0
2024-12-26 10:30:00,56.3,56.46,56.28,56.42,41348.0,55.8706,56.0294,55.8508,55.9897,41348.0
2024-12-26 11:00:00,56.42,56.49,56.39,56.41,27099.0,55.9897,56.0592,55.9599,55.9798,27099.0
2024-12-26 11:30:00,56.42,56.5,56.38,56.43,28557.0,55.9897,56.0691,55.95,55.9996,28557.0
2024-12-26 12:00:00,56.42,56.42,56.31,56.33,29125.0,55.9897,55.9897,55.8805,55.9004,29125.0
2024-12-26 12:30:00,56.33,56.4,56.3,56.36,28048.0,55.9004,55.9698,55.8706,55.9301,28048.0
2024-12-26 13:00:00,56.36,56.48,56.35,56.47,34029.0,55.9301,56.0492,55.9202,56.0393,34029.0
2024-12-26 13:30:00,56.46,56.46,56.29,56.36,34789.0,56.0294,56.0294,55.8607,55.9301,34789.0
2024-12-26 14:00:00,56.36,56.36,56.23,56.28,29540.0,55.9301,55.9301,55.8011,55.8508,29540.0
2024-12-26 14:30:00,56.28,56.3,56.23,56.24,31950.0,55.8508,55.8706,55.8011,55.8111,31950.0
2024-12-26 15:00:00,56.24,56.24,56.12,56.17,42641.0,55.8111,55.8111,55.692,55.7416,42641.0
2024-12-26 15:30:00,56.17,56.29,56.09,56.21,157377.0,55.7416,55.8607,55.6622,55.7813,157377.0
2024-12-27 09:30:00,55.89,56.56,55.76,56.48,46872.0,55.4637,56.1286,55.3347,56.0492,46872.0
2024-12-27 10:00:00,56.49,56.52,56.11,56.12,62216.0,56.0592,56.0889,55.682,55.692,62216.0
2024-12-27 10:30:00,56.12,56.21,56.02,56.04,50161.0,55.692,55.7813,55.5927,55.6126,50161.0
2024-12-27 11:00:00,56.03,56.03,55.83,56.0,35553.0,55.6027,55.6027,55.4042,55.5729,35553.0
2024-12-27 11:30:00,56.0,56.02,55.88,55.93,59960.0,55.5729,55.5927,55.4538,55.5034,59960.0
2024-12-27 12:00:00,55.93,55.93,55.7,55.74,57514.0,55.5034,55.5034,55.2752,55.3149,57514.0
2024-12-27 12:30:00,55.73,55.76,55.67,55.73,34718.0,55.3049,55.3347,55.2454,55.3049,34718.0
2024-12-27 13:00:00,55.73,55.76,55.7,55.7,20337.0,55.3049,55.3347,55.2752,55.2752,20337.0
2024-12-27 13:30:00,55.7,55.85,55.66,55.83,48242.0,55.2752,55.424,55.2355,55.4042,48242.0
2024-12-27 14:00:00,55.83,55.89,55.77,55.85,39663.0,55.4042,55.4637,55.3446,55.424,39663.0
2024-12-27 14:30:00,55.83,55.98,55.75,55.92,47083.0,55.4042,55.553,55.3248,55.4935,47083.0
2024-12-27 15:00:00,55.94,55.94,55.72,55.75,63605.0,55.5133,55.5133,55.295,55.3248,63605.0
2024-12-27 15:30:00,55.75,56.0,55.65,55.87,240420.0,55.3248,55.5729,55.2256,55.4439,240420.0
2024-12-30 09:30:00,55.48,55.66,54.93,55.1,67356.0,55.0569,55.2355,54.511,54.6798,67356.0
2024-12-30 10:00:00,55.11,55.2,54.88,54.96,45815.0,54.6897,54.779,54.4614,54.5408,45815.0
2024-12-30 10:30:00,54.98,55.02,54.87,54.98,46239.0,54.5607,54.6004,54.4515,54.5607,46239.0
2024-12-30 11:00:00,54.99,55.29,54.96,55.25,47199.0,54.5706,54.8683,54.5408,54.8286,47199.0
2024-12-30 11:30:00,55.25,55.27,55.08,55.17,60837.0,54.8286,54.8485,54.6599,54.7492,60837.0
2024-12-30 12:00:00,55.17,55.32,55.16,55.31,39202.0,54.7492,54.8981,54.7393,54.8882,39202.0
2024-12-30 12:30:00,55.3,55.41,55.28,55.41,35238.0,54.8782,54.9874,54.8584,54.9874,35238.0
2024-12-30 13:00:00,55.4,55.4,55.26,55.33,34310.0,54.9775,54.9775,54.8385,54.908,34310.0
2024-12-30 13:30:00,55.33,55.4,55.3,55.33,32994.0,54.908,54.9775,54.8782,54.908,32994.0
2024-12-30 14:00:00,55.34,55.36,55.17,55.23,36138.0,54.9179,54.9378,54.7492,54.8088,36138.0
2024-12-30 14:30:00,55.22,55.3,55.17,55.19,33479.0,54.7988,54.8782,54.7492,54.7691,33479.0
2024-12-30 15:00:00,55.18,55.32,55.12,55.18,77674.0,54.7591,54.8981,54.6996,54.7591,77674.0
2024-12-30 15:30:00,55.18,55.21,54.96,55.0,123787.0,54.7591,54.7889,54.5408,54.5805,123787.0
2024-12-31 09:30:00,55.21,55.41,55.12,55.39,27106.0,54.7889,54.9874,54.6996,54.9675,27106.0
2024-12-31 10:00:00,55.38,55.44,55.3,55.37,16473.0,54.9576,55.0172,54.8782,54.9477,16473.0
2024-12-31 10:30:00,55.34,55.47,55.32,55.38,15538.0,54.9179,55.0469,54.8981,54.9576,15538.0
2024-12-31 11:00:00,55.41,55.41,55.16,55.23,13781.0,54.9874,54.9874,54.7393,54.8088,13781.0
2024-12-31 11:30:00,55.24,55.3,54.95,54.95,17929.0,54.8187,54.8782,54.5309,54.5309,17929.0
2024-12-31 12:00:00,54.93,55.0,54.87,54.91,15753.0,54.511,54.5805,54.4515,54.4912,15753.0
2024-12-31 12:30:00,54.9,55.05,54.84,55.03,19444.0,54.4813,54.6301,54.4217,54.6103,19444.0
2024-12-31 13:00:00,55.04,55.04,54.77,54.83,24749.0,54.6202,54.6202,54.3523,54.4118,24749.0
2024-12-31 13:30:00,54.83,54.97,54.82,54.86,13941.0,54.4118,54.5507,54.4019,54.4416,13941.0
2024-12-31 14:00:00,54.84,54.99,54.79,54.83,20546.0,54.4217,54.5706,54.3721,54.4118,20546.0
2024-12-31 14:30:00,54.81,54.84,54.76,54.84,26109.0,54.392,54.4217,54.3423,54.4217,26109.0
2024-12-31 15:00:00,54.82,54.91,54.8,54.88,29728.0,54.4019,54.4912,54.382,54.4614,29728.0
2024-12-31 15:30:00,54.86,55.15,54.83,55.13,145993.0,54.4416,54.7294,54.4118,54.7095,145993.0
2025-01-02 09:30:00,55.71,55.89,55.27,55.57,82215.0,55.2851,55.4637,54.8485,55.1462,82215.0
2025-01-02 10:00:00,55.6,55.64,55.34,55.42,53493.0,55.1759,55.2156,54.9179,54.9973,53493.0
2025-01-02 10:30:00,55.42,55.48,55.17,55.17,48922.0,54.9973,55.0569,54.7492,54.7492,48922.0
2025-01-02 11:00:00,55.2,55.26,54.93,55.06,71023.0,54.779,54.8385,54.511,54.6401,71023.0
2025-01-02 11:30:00,55.06,55.2,54.94,54.94,44088.0,54.6401,54.779,54.521,54.521,44088.0
2025-01-02 12:00:00,54.95,55.09,54.86,54.91,50159.0,54.5309,54.6698,54.4416,54.4912,50159.0
2025-01-02 12:30:00,54.9,54.92,54.64,54.87,62990.0,54.4813,54.5011,54.2233,54.4515,62990.0
2025-01-02 13:00:00,54.87,54.87,54.57,54.59,24324.0,54.4515,54.4515,54.1538,54.1736,24324.0
2025-01-02 13:30:00,54.59,54.66,54.47,54.66,71045.0,54.1736,54.2431,54.0546,54.2431,71045.0
2025-01-02 14:00:00,54.65,54.72,54.56,54.72,51159.0,54.2332,54.3027,54.1439,54.3027,51159.0
2025-01-02 14:30:00,54.69,54.69,54.42,54.42,60431.0,54.2729,54.2729,54.0049,54.0049,60431.0
2025-01-02 15:00:00,54.44,54.64,54.44,54.58,105891.0,54.0248,54.2233,54.0248,54.1637,105891.0
2025-01-02 15:30:00,54.58,54.58,54.36,54.44,281093.0,54.1637,54.1637,53.9454,54.0248,281093.0
2025-01-03 09:30:00,54.44,54.61,54.1,54.23,111027.0,54.0248,54.1935,53.6874,53.8164,111027.0
2025-01-03 10:00:00,54.23,54.52,54.22,54.48,77867.0,53.8164,54.1042,53.8065,54.0645,77867.0
2025-01-03 10:30:00,54.48,54.53,54.36,54.49,88687.0,54.0645,54.1141,53.9454,54.0744,88687.0
2025-01-03 11:00:00,54.5,54.52,54.33,54.45,62274.0,54.0843,54.1042,53.9156,54.0347,62274.0
2025-01-03 11:30:00,54.44,54.56,54.41,54.45,55269.0,54.0248,54.1439,53.995,54.0347,55269.0
2025-01-03 12:00:00,54.46,54.59,54.46,54.49,51070.0,54.0446,54.1736,54.0446,54.0744,51070.0
2025-01-03 12:30:00,54.48,54.49,54.34,54.36,43385.0,54.0645,54.0744,53.9255,53.9454,43385.0
2025-01-03 13:00:00,54.36,54.47,54.35,54.47,51208.0,53.9454,54.0546,53.9355,54.0546,51208.0
2025-01-03 13:30:00,54.47,54.47,54.24,54.32,69238.0,54.0546,54.0546,53.8263,53.9057,69238.0
2025-01-03 14:00:00,54.31,54.32,54.15,54.24,63971.0,53.8958,53.9057,53.737,53.8263,63971.0
2025-01-03 14:30:00,54.24,54.33,54.16,54.21,60344.0,53.8263,53.9156,53.7469,53.7965,60344.0
2025-01-03 15:00:00,54.2,54.2,54.07,54.08,80008.0,53.7866,53.7866,53.6576,53.6675,80008.0
2025-01-03 15:30:00,54.08,54.14,53.85,54.02,312321.0,53.6675,53.7271,53.4393,53.608,312321.0
2025-01-06 09:30:00,54.23,55.24,54.13,54.72,136084.0,53.8164,54.8187,53.7171,54.3027,136084.0
2025-01-06 10:00:00,54.72,55.03,54.62,54.95,205634.0,54.3027,54.6103,54.2034,54.5309,205634.0
2025-01-06 10:30:00,54.94,55.0,54.73,54.83,75370.0,54.521,54.5805,54.3126,54.4118,75370.0
2025-01-06 11:00:00,54.84,55.2,54.7,55.12,79358.0,54.4217,54.779,54.2828,54.6996,79358.0
2025-01-06 11:30:00,55.13,55.3,55.12,55.28,76410.0,54.7095,54.8782,54.6996,54.8584,76410.0
2025-01-06 12:00:00,55.28,55.29,55.02,55.04,70868.0,54.8584,54.8683,54.6004,54.6202,70868.0
2025-01-06 12:30:00,55.04,55.12,54.94,55.01,95436.0,54.6202,54.6996,54.521,54.5904,95436.0
2025-01-06 13:00:00,55.01,55.04,54.81,54.82,129291.0,54.5904,54.6202,54.392,54.4019,129291.0
2025-01-06 13:30:00,54.81,54.84,54.71,54.79,70584.0,54.392,54.4217,54.2927,54.3721,70584.0
2025-01-06 14:00:00,54.79,54.81,54.56,54.56,57571.0,54.3721,54.392,54.1439,54.1439,57571.0
2025-01-06 14:30:00,54.56,54.59,54.39,54.4,70882.0,54.1439,54.1736,53.9752,53.9851,70882.0
2025-01-06 15:00:00,54.39,54.44,53.97,53.97,105737.0,53.9752,54.0248,53.5584,53.5584,105737.0
2025-01-06 15:30:00,53.97,54.21,53.94,54.02,352391.0,53.5584,53.7965,53.5286,53.608,352391.0
2025-01-07 09:30:00,54.26,54.9,54.18,54.71,137894.0,53.8462,54.4813,53.7668,54.2927,137894.0
2025-01-07 10:00:00,54.7,54.77,54.29,54.74,85954.0,54.2828,54.3523,53.8759,54.3225,85954.0
2025-01-07 10:30:00,54.75,54.87,54.53,54.83,99979.0,54.3324,54.4515,54.1141,54.4118,99979.0
2025-01-07 11:00:00,54.83,54.9,54.52,54.61,58925.0,54.4118,54.4813,54.1042,54.1935,58925.0
2025-01-07 11:30:00,54.61,54.61,54.45,54.46,49052.0,54.1935,54.1935,54.0347,54.0446,49052.0
2025-01-07 12:00:00,54.47,54.62,54.47,54.51,50740.0,54.0546,54.2034,54.0546,54.0943,50740.0
2025-01-07 12:30:00,54.51,54.56,54.3,54.32,44090.0,54.0943,54.1439,53.8859,53.9057,44090.0
2025-01-07 13:00:00,54.31,54.41,54.23,54.41,68296.0,53.8958,53.995,53.8164,53.995,68296.0
2025-01-07 13:30:00,54.41,54.41,54.14,54.24,56128.0,53.995,53.995,53.7271,53.8263,56128.0
2025-01-07 14:00:00,54.24,54.34,54.21,54.34,63783.0,53.8263,53.9255,53.7965,53.9255,63783.0
2025-01-07 14:30:00,54.33,54.34,54.05,54.1,126188.0,53.9156,53.9255,53.6378,53.6874,126188.0
2025-01-07 15:00:00,54.09,54.09,53.8,53.87,91984.0,53.6775,53.6775,53.3897,53.4591,91984.0
2025-01-07 15:30:00,53.88,53.88,53.55,53.67,288493.0,53.4691,53.4691,53.1416,53.2607,288493.0
2025-01-08 09:30:00,53.37,53.58,52.97,53.15,125168.0,52.9629,53.1713,52.566,52.7446,125168.0
2025-01-08 10:00:00,53.15,53.47,53.02,53.29,118498.0,52.7446,53.0622,52.6156,52.8836,118498.0
2025-01-08 10:30:00,53.28,53.39,53.24,53.39,69063.0,52.8736,52.9828,52.8339,52.9828,69063.0
2025-01-08 11:00:00,53.39,53.48,53.34,53.39,54381.0,52.9828,53.0721,52.9332,52.9828,54381.0
2025-01-08 11:30:00,53.39,53.49,53.35,53.36,47561.0,52.9828,53.082,52.9431,52.953,47561.0
2025-01-08 12:00:00,53.37,53.4,53.23,53.26,77215.0,52.9629,52.9927,52.824,52.8538,77215.0
2025-01-08 12:30:00,53.29,53.36,53.23,53.34,34243.0,52.8836,52.953,52.824,52.9332,34243.0
2025-01-08 13:00:00,53.34,53.4,53.26,53.31,32165.0,52.9332,52.9927,52.8538,52.9034,32165.0
2025-01-08 13:30:00,53.31,53.42,53.23,53.41,97552.0,52.9034,53.0126,52.824,53.0026,97552.0
2025-01-08 14:00:00,53.41,53.61,53.37,53.51,55095.0,53.0026,53.2011,52.9629,53.1019,55095.0
2025-01-08 14:30:00,53.52,53.57,53.42,53.55,39393.0,53.1118,53.1614,53.0126,53.1416,39393.0
2025-01-08 15:00:00,53.55,53.62,53.44,53.54,84866.0,53.1416,53.211,53.0324,53.1316,84866.0
2025-01-08 15:30:00,53.54,53.64,53.42,53.46,256619.0,53.1316,53.2309,53.0126,53.0523,256619.0
2025-01-10 09:30:00,52.72,52.97,52.5,52.92,161064.0,52.3179,52.566,52.0996,52.5164,161064.0
2025-01-10 10:00:00,52.91,53.12,52.62,52.76,172670.0,52.5065,52.7149,52.2187,52.3576,172670.0
2025-01-10 10:30:00,52.76,52.81,52.28,52.64,214618.0,52.3576,52.4072,51.8813,52.2385,214618.0
2025-01-10 11:00:00,52.64,52.67,52.34,52.42,111976.0,52.2385,52.2683,51.9408,52.0202,111976.0
2025-01-10 11:30:00,52.4,52.6,52.33,52.41,105904.0,52.0003,52.1988,51.9309,52.0103,105904.0
2025-01-10 12:00:00,52.4,52.47,52.23,52.34,164365.0,52.0003,52.0698,51.8316,51.9408,164365.0
2025-01-10 12:30:00,52.34,52.41,52.16,52.28,86525.0,51.9408,52.0103,51.7622,51.8813,86525.0
2025-01-10 13:00:00,52.29,52.5,52.18,52.42,82485.0,51.8912,52.0996,51.782,52.0202,82485.0
2025-01-10 13:30:00,52.42,52.55,52.28,52.51,173143.0,52.0202,52.1492,51.8813,52.1095,173143.0
2025-01-10 14:00:00,52.51,52.53,52.37,52.4,120037.0,52.1095,52.1294,51.9706,52.0003,120037.0
2025-01-10 14:30:00,52.4,52.42,52.23,52.26,151147.0,52.0003,52.0202,51.8316,51.8614,151147.0
2025-01-10 15:00:00,52.26,52.27,52.14,52.19,176793.0,51.8614,51.8713,51.7423,51.7919,176793.0
2025-01-10 15:30:00,52.18,52.27,51.96,52.0,627977.0,51.782,51.8713,51.5637,51.6034,627977.0
2025-01-13 09:30:00,52.07,52.98,52.0,52.98,327043.0,51.6729,52.5759,51.6034,52.5759,327043.0
2025-01-13 10:00:00,53.02,53.14,52.76,52.77,142221.0,52.6156,52.7347,52.3576,52.3675,142221.0
2025-01-13 10:30:00,52.77,52.82,52.62,52.76,112863.0,52.3675,52.4171,52.2187,52.3576,112863.0
2025-01-13 11:00:00,52.76,52.94,52.68,52.81,56254.0,52.3576,52.5362,52.2782,52.4072,56254.0
2025-01-13 11:30:00,52.81,52.85,52.63,52.64,44523.0,52.4072,52.4469,52.2286,52.2385,44523.0
2025-01-13 12:00:00,52.63,53.02,52.63,52.85,113661.0,52.2286,52.6156,52.2286,52.4469,113661.0
2025-01-13 12:30:00,52.85,52.94,52.8,52.94,97046.0,52.4469,52.5362,52.3973,52.5362,97046.0
2025-01-13 13:00:00,52.93,53.15,52.85,53.15,107636.0,52.5263,52.7446,52.4469,52.7446,107636.0
2025-01-13 13:30:00,53.14,53.3,53.13,53.29,95307.0,52.7347,52.8935,52.7248,52.8836,95307.0
2025-01-13 14:00:00,53.29,53.46,53.26,53.36,116188.0,52.8836,53.0523,52.8538,52.953,116188.0
2025-01-13 14:30:00,53.36,53.36,53.14,53.27,83891.0,52.953,52.953,52.7347,52.8637,83891.0
2025-01-13 15:00:00,53.24,53.32,53.08,53.3,123651.0,52.8339,52.9133,52.6752,52.8935,123651.0
2025-01-13 15:30:00,53.3,53.32,53.15,53.26,416291.0,52.8935,52.9133,52.7446,52.8538,416291.0
2025-01-14 09:30:00,53.44,53.79,53.34,53.54,101092.0,53.0324,53.3797,52.9332,53.1316,101092.0
2025-01-14 10:00:00,53.54,53.65,53.46,53.57,103726.0,53.1316,53.2408,53.0523,53.1614,103726.0
2025-01-14 10:30:00,53.59,53.72,53.52,53.68,68927.0,53.1813,53.3103,53.1118,53.2706,68927.0
2025-01-14 11:00:00,53.67,53.69,53.44,53.51,65421.0,53.2607,53.2805,53.0324,53.1019,65421.0
2025-01-14 11:30:00,53.48,53.73,53.48,53.69,62543.0,53.0721,53.3202,53.0721,53.2805,62543.0
2025-01-14 12:00:00,53.7,53.87,53.66,53.77,69920.0,53.2904,53.4591,53.2507,53.3599,69920.0
2025-01-14 12:30:00,53.76,53.94,53.72,53.88,51312.0,53.35,53.5286,53.3103,53.4691,51312.0
2025-01-14 13:00:00,53.88,54.08,53.88,54.08,45584.0,53.4691,53.6675,53.4691,53.6675,45584.0
2025-01-14 13:30:00,54.09,54.24,54.09,54.22,56793.0,53.6775,53.8263,53.6775,53.8065,56793.0
2025-01-14 14:00:00,54.21,54.3,54.16,54.25,65926.0,53.7965,53.8859,53.7469,53.8362,65926.0
2025-01-14 14:30:00,54.23,54.35,54.1,54.11,90722.0,53.8164,53.9355,53.6874,53.6973,90722.0
2025-01-14 15:00:00,54.12,54.2,54.04,54.15,94661.0,53.7072,53.7866,53.6278,53.737,94661.0
2025-01-14 15:30:00,54.16,54.4,54.12,54.38,367835.0,53.7469,53.9851,53.7072,53.9652,367835.0
2025-01-15 09:30:00,54.89,55.66,54.67,54.73,105691.0,54.4714,55.2355,54.253,54.3126,105691.0
2025-01-15 10:00:00,54.76,54.79,54.53,54.68,86155.0,54.3423,54.3721,54.1141,54.263,86155.0
2025-01-15 10:30:00,54.68,54.78,54.5,54.55,67375.0,54.263,54.3622,54.0843,54.1339,67375.0
2025-01-15 11:00:00,54.53,54.6,54.44,54.47,131970.0,54.1141,54.1836,54.0248,54.0546,131970.0
2025-01-15 11:30:00,54.47,54.49,54.23,54.34,113530.0,54.0546,54.0744,53.8164,53.9255,113530.0
2025-01-15 12:00:00,54.33,54.43,54.29,54.39,41838.0,53.9156,54.0149,53.8759,53.9752,41838.0
2025-01-15 12:30:00,54.39,54.58,54.31,54.55,74298.0,53.9752,54.1637,53.8958,54.1339,74298.0
2025-01-15 13:00:00,54.55,54.65,54.51,54.65,34207.0,54.1339,54.2332,54.0943,54.2332,34207.0
2025-01-15 13:30:00,54.65,54.67,54.53,54.58,52786.0,54.2332,54.253,54.1141,54.1637,52786.0
2025-01-15 14:00:00,54.59,54.67,54.33,54.42,131385.0,54.1736,54.253,53.9156,54.0049,131385.0
2025-01-15 14:30:00,54.43,54.53,54.21,54.33,150419.0,54.0149,54.1141,53.7965,53.9156,150419.0
2025-01-15 15:00:00,54.33,54.34,54.04,54.18,204954.0,53.9156,53.9255,53.6278,53.7668,204954.0
2025-01-15 15:30:00,54.19,54.28,54.05,54.26,464270.0,53.7767,53.866,53.6378,53.8462,464270.0
2025-01-16 09:30:00,53.42,53.9,53.08,53.5,145503.0,53.0126,53.4889,52.6752,53.092,145503.0
2025-01-16 10:00:00,53.52,53.76,53.41,53.76,91749.0,53.1118,53.35,53.0026,53.35,91749.0
2025-01-16 10:30:00,53.76,53.98,53.72,53.94,68861.0,53.35,53.5683,53.3103,53.5286,68861.0
2025-01-16 11:00:00,53.96,54.26,53.95,54.25,63817.0,53.5484,53.8462,53.5385,53.8362,63817.0
2025-01-16 11:30:00,54.25,54.42,54.19,54.31,52176.0,53.8362,54.0049,53.7767,53.8958,52176.0
2025-01-16 12:00:00,54.31,54.36,54.19,54.29,182675.0,53.8958,53.9454,53.7767,53.8759,182675.0
2025-01-16 12:30:00,54.3,54.31,54.12,54.23,59730.0,53.8859,53.8958,53.7072,53.8164,59730.0
2025-01-16 13:00:00,54.23,54.33,54.14,54.28,53008.0,53.8164,53.9156,53.7271,53.866,53008.0
2025-01-16 13:30:00,54.27,54.29,54.13,54.21,111215.0,53.8561,53.8759,53.7171,53.7965,111215.0
2025-01-16 14:00:00,54.22,54.35,54.16,54.3,73229.0,53.8065,53.9355,53.7469,53.8859,73229.0
2025-01-16 14:30:00,54.3,54.3,54.01,54.06,154017.0,53.8859,53.8859,53.5981,53.6477,154017.0
2025-01-16 15:00:00,54.06,54.12,53.94,53.95,82624.0,53.6477,53.7072,53.5286,53.5385,82624.0
2025-01-16 15:30:00,53.95,54.26,53.95,54.25,211731.0,53.5385,53.8462,53.5385,53.8362,211731.0
2025-01-17 09:30:00,54.69,54.8,54.31,54.65,262450.0,54.2729,54.382,53.8958,54.2332,262450.0
2025-01-17 10:00:00,54.6,54.64,54.32,54.62,74875.0,54.1836,54.2233,53.9057,54.2034,74875.0
2025-01-17 10:30:00,54.61,54.69,54.57,54.65,79416.0,54.1935,54.2729,54.1538,54.2332,79416.0
2025-01-17 11:00:00,54.65,54.8,54.64,54.71,100960.0,54.2332,54.382,54.2233,54.2927,100960.0
2025-01-17 11:30:00,54.72,54.87,54.72,54.77,96264.0,54.3027,54.4515,54.3027,54.3523,96264.0
2025-01-17 12:00:00,54.77,54.88,54.72,54.8,63814.0,54.3523,54.4614,54.3027,54.382,63814.0
2025-01-17 12:30:00,54.8,54.8,54.64,54.66,45956.0,54.382,54.382,54.2233,54.2431,45956.0
2025-01-17 13:00:00,54.65,54.66,54.5,54.51,64328.0,54.2332,54.2431,54.0843,54.0943,64328.0
2025-01-17 13:30:00,54.51,54.53,54.42,54.46,65380.0,54.0943,54.1141,54.0049,54.0446,65380.0
2025-01-17 14:00:00,54.46,54.56,54.44,54.55,60859.0,54.0446,54.1439,54.0248,54.1339,60859.0
2025-01-17 14:30:00,54.55,54.57,54.44,54.48,58983.0,54.1339,54.1538,54.0248,54.0645,58983.0
2025-01-17 15:00:00,54.47,54.47,54.36,54.41,89666.0,54.0546,54.0546,53.9454,53.995,89666.0
2025-01-17 15:30:00,54.41,54.48,54.27,54.3,313158.0,53.995,54.0645,53.8561,53.8859,313158.0
2025-01-21 09:30:00,54.5,54.96,54.37,54.73,71074.0,54.0843,54.5408,53.9553,54.3126,71074.0
2025-01-21 10:00:00,54.71,55.35,54.64,55.22,110064.0,54.2927,54.9278,54.2233,54.7988,110064.0
2025-01-21 10:30:00,55.21,55.39,55.15,55.2,80498.0,54.7889,54.9675,54.7294,54.779,80498.0
2025-01-21 11:00:00,55.22,55.33,55.07,55.28,63646.0,54.7988,54.908,54.65,54.8584,63646.0
2025-01-21 11:30:00,55.26,55.4,55.23,55.23,127414.0,54.8385,54.9775,54.8088,54.8088,127414.0
2025-01-21 12:00:00,55.23,55.27,55.12,55.23,87171.0,54.8088,54.8485,54.6996,54.8088,87171.0
2025-01-21 12:30:00,55.23,55.26,55.13,55.14,67926.0,54.8088,54.8385,54.7095,54.7194,67926.0
2025-01-21 13:00:00,55.14,55.15,54.99,55.01,52121.0,54.7194,54.7294,54.5706,54.5904,52121.0
2025-01-21 13:30:00,55.01,55.02,54.87,54.98,83059.0,54.5904,54.6004,54.4515,54.5607,83059.0
2025-01-21 14:00:00,54.98,55.04,54.93,55.02,62453.0,54.5607,54.6202,54.511,54.6004,62453.0
2025-01-21 14:30:00,55.02,55.03,54.96,55.01,61822.0,54.6004,54.6103,54.5408,54.5904,61822.0
2025-01-21 15:00:00,55.0,55.09,54.99,55.07,75367.0,54.5805,54.6698,54.5706,54.65,75367.0
2025-01-21 15:30:00,55.06,55.11,54.97,55.05,298016.0,54.6401,54.6897,54.5507,54.6301,298016.0
2025-01-22 09:30:00,54.8,54.8,54.3,54.65,124333.0,54.382,54.382,53.8859,54.2332,124333.0
2025-01-22 10:00:00,54.66,54.87,54.66,54.75,61019.0,54.2431,54.4515,54.2431,54.3324,61019.0
2025-01-22 10:30:00,54.74,54.81,54.61,54.81,52071.0,54.3225,54.392,54.1935,54.392,52071.0
2025-01-22 11:00:00,54.79,54.79,54.66,54.68,80511.0,54.3721,54.3721,54.2431,54.263,80511.0
2025-01-22 11:30:00,54.68,54.74,54.54,54.54,67581.0,54.263,54.3225,54.124,54.124,67581.0
2025-01-22 12:00:00,54.54,54.69,54.46,54.5,236358.0,54.124,54.2729,54.0446,54.0843,236358.0
2025-01-22 12:30:00,54.5,54.55,54.44,54.5,114327.0,54.0843,54.1339,54.0248,54.0843,114327.0
2025-01-22 13:00:00,54.49,54.61,54.47,54.58,84256.0,54.0744,54.1935,54.0546,54.1637,84256.0
2025-01-22 13:30:00,54.59,54.66,54.56,54.6,73412.0,54.1736,54.2431,54.1439,54.1836,73412.0
2025-01-22 14:00:00,54.6,54.6,54.46,54.47,70014.0,54.1836,54.1836,54.0446,54.0546,70014.0
2025-01-22 14:30:00,54.47,54.57,54.46,54.51,98826.0,54.0546,54.1538,54.0446,54.0943,98826.0
2025-01-22 15:00:00,54.52,54.61,54.49,54.51,112936.0,54.1042,54.1935,54.0744,54.0943,112936.0
2025-01-22 15:30:00,54.5,54.54,54.27,54.31,401473.0,54.0843,54.124,53.8561,53.8958,401473.0
2025-01-23 09:30:00,54.49,54.66,54.26,54.37,82829.0,54.0744,54.2431,53.8462,53.9553,82829.0
2025-01-23 10:00:00,54.37,54.4,54.2,54.26,67219.0,53.9553,53.9851,53.7866,53.8462,67219.0
2025-01-23 10:30:00,54.24,54.62,54.24,54.56,110719.0,53.8263,54.2034,53.8263,54.1439,110719.0
2025-01-23 11:00:00,54.56,54.65,54.39,54.54,274144.0,54.1439,54.2332,53.9752,54.124,274144.0
2025-01-23 11:30:00,54.54,54.66,54.54,54.64,67129.0,54.124,54.2431,54.124,54.2233,67129.0
2025-01-23 12:00:00,54.64,54.82,54.64,54.8,92431.0,54.2233,54.4019,54.2233,54.382,92431.0
2025-01-23 12:30:00,54.81,54.86,54.73,54.77,72306.0,54.392,54.4416,54.3126,54.3523,72306.0
2025-01-23 13:00:00,54.77,54.88,54.75,54.87,91387.0,54.3523,54.4614,54.3324,54.4515,91387.0
2025-01-23 13:30:00,54.88,55.2,54.86,55.16,102398.0,54.4614,54.779,54.4416,54.7393,102398.0
2025-01-23 14:00:00,55.15,55.23,55.11,55.17,49735.0,54.7294,54.8088,54.6897,54.7492,49735.0
2025-01-23 14:30:00,55.18,55.24,55.01,55.04,59225.0,54.7591,54.8187,54.5904,54.6202,59225.0
2025-01-23 15:00:00,55.04,55.2,55.03,55.14,111874.0,54.6202,54.779,54.6103,54.7194,111874.0
2025-01-23 15:30:00,55.15,55.24,54.99,55.2,283113.0,54.7294,54.8187,54.5706,54.779,283113.0
2025-01-24 09:30:00,55.49,55.85,55.15,55.25,79501.0,55.0668,55.424,54.7294,54.8286,79501.0
2025-01-24 10:00:00,55.23,55.52,55.19,55.49,56844.0,54.8088,55.0965,54.7691,55.0668,56844.0
2025-01-24 10:30:00,55.49,55.59,55.44,55.51,50417.0,55.0668,55.166,55.0172,55.0866,50417.0
2025-01-24 11:00:00,55.5,55.54,55.42,55.51,46673.0,55.0767,55.1164,54.9973,55.0866,46673.0
2025-01-24 11:30:00,55.52,55.57,55.44,55.53,45763.0,55.0965,55.1462,55.0172,55.1065,45763.0
2025-01-24 12:00:00,55.53,55.59,55.48,55.51,44814.0,55.1065,55.166,55.0569,55.0866,44814.0
2025-01-24 12:30:00,55.51,55.58,55.41,55.41,34917.0,55.0866,55.1561,54.9874,54.9874,34917.0
2025-01-24 13:00:00,55.42,55.45,55.21,55.22,94411.0,54.9973,55.0271,54.7889,54.7988,94411.0
2025-01-24 13:30:00,55.22,55.38,55.19,55.35,68283.0,54.7988,54.9576,54.7691,54.9278,68283.0
2025-01-24 14:00:00,55.37,55.39,55.22,55.33,29853.0,54.9477,54.9675,54.7988,54.908,29853.0
2025-01-24 14:30:00,55.34,55.37,55.15,55.17,44061.0,54.9179,54.9477,54.7294,54.7492,44061.0
2025-01-24 15:00:00,55.17,55.29,55.15,55.2,58233.0,54.7492,54.8683,54.7294,54.779,58233.0
2025-01-24 15:30:00,55.2,55.2,54.94,55.0,269634.0,54.779,54.779,54.521,54.5805,269634.0
2025-01-27 09:30:00,55.48,56.12,55.08,55.77,108212.0,55.0569,55.692,54.6599,55.3446,108212.0
2025-01-27 10:00:00,55.76,55.79,55.49,55.61,48917.0,55.3347,55.3645,55.0668,55.1859,48917.0
2025-01-27 10:30:00,55.61,55.71,55.55,55.64,42732.0,55.1859,55.2851,55.1263,55.2156,42732.0
2025-01-27 11:00:00,55.63,56.11,55.59,56.07,56786.0,55.2057,55.682,55.166,55.6424,56786.0
2025-01-27 11:30:00,56.07,56.34,56.06,56.23,109178.0,55.6424,55.9103,55.6324,55.8011,109178.0
2025-01-27 12:00:00,56.22,56.56,56.18,56.34,115741.0,55.7912,56.1286,55.7515,55.9103,115741.0
2025-01-27 12:30:00,56.35,56.38,56.24,56.31,56627.0,55.9202,55.95,55.8111,55.8805,56627.0
2025-01-27 13:00:00,56.28,56.37,56.2,56.36,73500.0,55.8508,55.9401,55.7714,55.9301,73500.0
2025-01-27 13:30:00,56.35,56.42,56.29,56.33,84293.0,55.9202,55.9897,55.8607,55.9004,84293.0
2025-01-27 14:00:00,56.33,56.54,56.33,56.47,70791.0,55.9004,56.1088,55.9004,56.0393,70791.0
2025-01-27 14:30:00,56.46,56.7,56.46,56.57,84896.0,56.0294,56.2675,56.0294,56.1385,84896.0
2025-01-27 15:00:00,56.57,56.59,56.4,56.48,76233.0,56.1385,56.1584,55.9698,56.0492,76233.0
2025-01-27 15:30:00,56.48,56.57,56.36,56.54,238459.0,56.0492,56.1385,55.9301,56.1088,238459.0
2025-01-28 09:30:00,56.2,56.5,56.02,56.12,52639.0,55.7714,56.0691,55.5927,55.692,52639.0
2025-01-28 10:00:00,56.12,56.37,56.03,56.27,61297.0,55.692,55.9401,55.6027,55.8408,61297.0
2025-01-28 10:30:00,56.27,56.62,56.27,56.52,68237.0,55.8408,56.1882,55.8408,56.0889,68237.0
2025-01-28 11:00:00,56.53,56.56,56.09,56.11,64033.0,56.0988,56.1286,55.6622,55.682,64033.0
2025-01-28 11:30:00,56.11,56.14,56.01,56.11,51655.0,55.682,55.7118,55.5828,55.682,51655.0
2025-01-28 12:00:00,56.12,56.12,55.85,55.85,58158.0,55.692,55.692,55.424,55.424,58158.0
2025-01-28 12:30:00,55.83,55.95,55.8,55.94,35167.0,55.4042,55.5233,55.3744,55.5133,35167.0
2025-01-28 13:00:00,55.91,55.97,55.88,55.93,42676.0,55.4836,55.5431,55.4538,55.5034,42676.0
2025-01-28 13:30:00,55.93,55.99,55.74,55.76,118336.0,55.5034,55.563,55.3149,55.3347,118336.0
2025-01-28 14:00:00,55.76,55.76,55.52,55.6,110421.0,55.3347,55.3347,55.0965,55.1759,110421.0
2025-01-28 14:30:00,55.61,55.69,55.57,55.65,59319.0,55.1859,55.2653,55.1462,55.2256,59319.0
2025-01-28 15:00:00,55.66,55.7,55.56,55.58,117867.0,55.2355,55.2752,55.1362,55.1561,117867.0
2025-01-28 15:30:00,55.58,55.74,55.55,55.6,238542.0,55.1561,55.3149,55.1263,55.1759,238542.0
2025-01-29 09:30:00,55.56,55.94,55.52,55.82,98915.0,55.1362,55.5133,55.0965,55.3943,98915.0
2025-01-29 10:00:00,55.8,56.01,55.72,55.97,101032.0,55.3744,55.5828,55.295,55.5431,101032.0
2025-01-29 10:30:00,55.98,56.1,55.88,55.99,47696.0,55.553,55.6721,55.4538,55.563,47696.0
2025-01-29 11:00:00,55.99,56.08,55.93,56.05,67795.0,55.563,55.6523,55.5034,55.6225,67795.0
2025-01-29 11:30:00,56.04,56.06,55.95,55.99,62927.0,55.6126,55.6324,55.5233,55.563,62927.0
2025-01-29 12:00:00,55.99,56.19,55.99,56.02,43961.0,55.563,55.7614,55.563,55.5927,43961.0
2025-01-29 12:30:00,55.98,55.99,55.9,55.98,23446.0,55.553,55.563,55.4737,55.553,23446.0
2025-01-29 13:00:00,55.98,56.0,55.88,55.94,60093.0,55.553,55.5729,55.4538,55.5133,60093.0
2025-01-29 13:30:00,55.95,55.96,55.85,55.89,70609.0,55.5233,55.5332,55.424,55.4637,70609.0
2025-01-29 14:00:00,55.89,55.89,55.43,55.46,57409.0,55.4637,55.4637,55.0072,55.037,57409.0
2025-01-29 14:30:00,55.46,55.74,55.41,55.55,213585.0,55.037,55.3149,54.9874,55.1263,213585.0
2025-01-29 15:00:00,55.56,55.59,55.43,55.52,101837.0,55.1362,55.166,55.0072,55.0965,101837.0
2025-01-29 15:30:00,55.52,55.53,55.28,55.33,229779.0,55.0965,55.1065,54.8584,54.908,229779.0
2025-01-30 09:30:00,56.96,57.02,55.99,56.44,313127.0,56.5256,56.5851,55.563,56.0095,313127.0
2025-01-30 10:00:00,56.44,56.5,56.04,56.06,194242.0,56.0095,56.0691,55.6126,55.6324,194242.0
2025-01-30 10:30:00,56.05,56.23,55.98,56.07,101220.0,55.6225,55.8011,55.553,55.6424,101220.0
2025-01-30 11:00:00,56.06,56.06,55.95,56.01,170394.0,55.6324,55.6324,55.5233,55.5828,170394.0
2025-01-30 11:30:00,56.0,56.06,55.93,55.96,96569.0,55.5729,55.6324,55.5034,55.5332,96569.0
2025-01-30 12:00:00,55.96,56.15,55.96,56.02,125510.0,55.5332,55.7217,55.5332,55.5927,125510.0
2025-01-30 12:30:00,56.03,56.14,55.93,55.98,97282.0,55.6027,55.7118,55.5034,55.553,97282.0
2025-01-30 13:00:00,55.97,56.2,55.95,56.16,165778.0,55.5431,55.7714,55.5233,55.7317,165778.0
2025-01-30 13:30:00,56.17,56.25,56.12,56.16,101998.0,55.7416,55.821,55.692,55.7317,101998.0
2025-01-30 14:00:00,56.16,56.22,56.09,56.13,119371.0,55.7317,55.7912,55.6622,55.7019,119371.0
2025-01-30 14:30:00,56.13,56.25,56.12,56.18,119905.0,55.7019,55.821,55.692,55.7515,119905.0
2025-01-30 15:00:00,56.19,56.32,56.18,56.25,238152.0,55.7614,55.8904,55.7515,55.821,238152.0
2025-01-30 15:30:00,56.26,56.28,55.79,56.09,542731.0,55.8309,55.8508,55.3645,55.6622,542731.0
2025-01-31 09:30:00,55.95,56.57,55.89,56.42,115601.0,55.5233,56.1385,55.4637,55.9897,115601.0
2025-01-31 10:00:00,56.41,56.55,56.3,56.53,101910.0,55.9798,56.1187,55.8706,56.0988,101910.0
2025-01-31 10:30:00,56.53,56.55,56.34,56.44,67962.0,56.0988,56.1187,55.9103,56.0095,67962.0
2025-01-31 11:00:00,56.46,56.55,56.16,56.16,72631.0,56.0294,56.1187,55.7317,55.7317,72631.0
2025-01-31 11:30:00,56.17,56.21,56.04,56.11,94649.0,55.7416,55.7813,55.6126,55.682,94649.0
2025-01-31 12:00:00,56.13,56.28,56.12,56.18,52849.0,55.7019,55.8508,55.692,55.7515,52849.0
2025-01-31 12:30:00,56.19,56.26,56.12,56.14,104228.0,55.7614,55.8309,55.692,55.7118,104228.0
2025-01-31 13:00:00,56.15,56.23,55.89,55.96,130666.0,55.7217,55.8011,55.4637,55.5332,130666.0
2025-01-31 13:30:00,55.96,55.96,55.7,55.7,57006.0,55.5332,55.5332,55.2752,55.2752,57006.0
2025-01-31 14:00:00,55.68,55.75,55.54,55.69,54930.0,55.2553,55.3248,55.1164,55.2653,54930.0
2025-01-31 14:30:00,55.69,55.76,55.6,55.74,55400.0,55.2653,55.3347,55.1759,55.3149,55400.0
2025-01-31 15:00:00,55.73,55.8,55.55,55.71,95561.0,55.3049,55.3744,55.1263,55.2851,95561.0
2025-01-31 15:30:00,55.72,55.74,55.55,55.68,269985.0,55.295,55.3149,55.1263,55.2553,269985.0
2025-02-03 09:30:00,54.58,55.13,54.46,54.77,355388.0,54.1637,54.7095,54.0446,54.3523,355388.0
2025-02-03 10:00:00,54.78,55.46,54.69,55.44,187045.0,54.3622,55.037,54.2729,55.0172,187045.0
2025-02-03 10:30:00,55.44,55.65,55.4,55.58,92816.0,55.0172,55.2256,54.9775,55.1561,92816.0
2025-02-03 11:00:00,55.57,55.66,55.34,55.5,102167.0,55.1462,55.2355,54.9179,55.0767,102167.0
2025-02-03 11:30:00,55.5,55.84,55.5,55.7,132127.0,55.0767,55.4141,55.0767,55.2752,132127.0
2025-02-03 12:00:00,55.69,55.77,55.37,55.48,141216.0,55.2653,55.3446,54.9477,55.0569,141216.0
2025-02-03 12:30:00,55.47,55.47,55.16,55.27,64221.0,55.0469,55.0469,54.7393,54.8485,64221.0
2025-02-03 13:00:00,55.27,55.36,55.18,55.34,72494.0,54.8485,54.9378,54.7591,54.9179,72494.0
2025-02-03 13:30:00,55.35,55.42,55.33,55.4,70985.0,54.9278,54.9973,54.908,54.9775,70985.0
2025-02-03 14:00:00,55.4,55.52,55.39,55.45,145941.0,54.9775,55.0965,54.9675,55.0271,145941.0
2025-02-03 14:30:00,55.45,55.51,55.4,55.44,81083.0,55.0271,55.0866,54.9775,55.0172,81083.0
2025-02-03 15:00:00,55.43,55.56,55.39,55.4,99766.0,55.0072,55.1362,54.9675,54.9775,99766.0
2025-02-03 15:30:00,55.4,55.76,55.39,55.69,411300.0,54.9775,55.3347,54.9675,55.2653,411300.0
2025-02-04 09:30:00,52.08,52.68,51.02,51.45,870536.0,51.6828,52.2782,50.6309,51.0576,870536.0
2025-02-04 10:00:00,51.47,51.96,51.25,51.83,462959.0,51.0774,51.5637,50.8591,51.4347,462959.0
2025-02-04 10:30:00,51.81,52.05,51.55,51.68,219079.0,51.4148,51.653,51.1568,51.2858,219079.0
2025-02-04 11:00:00,51.66,51.67,51.12,51.2,269770.0,51.266,51.2759,50.7301,50.8095,269770.0
2025-02-04 11:30:00,51.2,51.76,51.12,51.38,220513.0,50.8095,51.3652,50.7301,50.9881,220513.0
2025-02-04 12:00:00,51.39,51.55,51.11,51.2,201091.0,50.998,51.1568,50.7202,50.8095,201091.0
2025-02-04 12:30:00,51.2,51.37,51.05,51.28,155588.0,50.8095,50.9782,50.6606,50.8889,155588.0
2025-02-04 13:00:00,51.29,51.32,50.81,50.85,137035.0,50.8988,50.9286,50.4225,50.4622,137035.0
2025-02-04 13:30:00,50.85,51.48,50.84,51.19,251806.0,50.4622,51.0874,50.4522,50.7996,251806.0
2025-02-04 14:00:00,51.18,51.84,51.09,51.71,143560.0,50.7896,51.4446,50.7003,51.3156,143560.0
2025-02-04 14:30:00,51.71,51.8,51.37,51.68,214436.0,51.3156,51.4049,50.9782,51.2858,214436.0
2025-02-04 15:00:00,51.68,51.68,51.38,51.52,278254.0,51.2858,51.2858,50.9881,51.1271,278254.0
2025-02-04 15:30:00,51.52,52.01,51.51,51.86,757250.0,51.1271,51.6133,51.1171,51.4645,757250.0
2025-02-05 09:30:00,52.53,52.69,51.34,51.34,272235.0,52.1294,52.2881,50.9484,50.9484,272235.0
2025-02-05 10:00:00,51.42,51.58,51.23,51.36,123167.0,51.0278,51.1866,50.8393,50.9683,123167.0
2025-02-05 10:30:00,51.36,52.12,51.32,52.04,124101.0,50.9683,51.7225,50.9286,51.6431,124101.0
2025-02-05 11:00:00,52.02,52.28,51.85,52.25,118228.0,51.6232,51.8813,51.4545,51.8515,118228.0
2025-02-05 11:30:00,52.26,52.53,52.22,52.49,130268.0,51.8614,52.1294,51.8217,52.0897,130268.0
2025-02-05 12:00:00,52.49,52.55,52.15,52.2,203182.0,52.0897,52.1492,51.7523,51.8019,203182.0
2025-02-05 12:30:00,52.2,52.23,51.78,51.81,92572.0,51.8019,51.8316,51.3851,51.4148,92572.0
2025-02-05 13:00:00,51.84,52.09,51.78,51.93,130370.0,51.4446,51.6927,51.3851,51.5339,130370.0
2025-02-05 13:30:00,51.96,52.12,51.9,51.9,124149.0,51.5637,51.7225,51.5042,51.5042,124149.0
2025-02-05 14:00:00,51.9,51.96,51.55,51.65,133215.0,51.5042,51.5637,51.1568,51.2561,133215.0
2025-02-05 14:30:00,51.67,51.69,51.53,51.56,125191.0,51.2759,51.2958,51.137,51.1668,125191.0
2025-02-05 15:00:00,51.57,51.64,51.3,51.32,136152.0,51.1767,51.2461,50.9087,50.9286,136152.0
2025-02-05 15:30:00,51.32,51.36,51.07,51.18,549774.0,50.9286,50.9683,50.6805,50.7896,549774.0
2025-02-06 09:30:00,52.5,52.54,51.02,51.16,297830.0,52.0996,52.1393,50.6309,50.7698,297830.0
2025-02-06 10:00:00,51.2,51.54,51.09,51.17,118635.0,50.8095,51.1469,50.7003,50.7797,118635.0
2025-02-06 10:30:00,51.16,51.27,50.77,50.83,121097.0,50.7698,50.879,50.3828,50.4423,121097.0
2025-02-06 11:00:00,50.83,51.25,50.76,51.22,184042.0,50.4423,50.8591,50.3729,50.8293,184042.0
2025-02-06 11:30:00,51.22,51.49,51.18,51.31,89596.0,50.8293,51.0973,50.7896,50.9187,89596.0
2025-02-06 12:00:00,51.29,51.77,51.26,51.74,89272.0,50.8988,51.3751,50.869,51.3454,89272.0
2025-02-06 12:30:00,51.76,51.77,51.6,51.69,52760.0,51.3652,51.3751,51.2064,51.2958,52760.0
2025-02-06 13:00:00,51.69,51.69,51.46,51.52,70295.0,51.2958,51.2958,51.0675,51.1271,70295.0
2025-02-06 13:30:00,51.52,51.58,51.35,51.43,53743.0,51.1271,51.1866,50.9584,51.0377,53743.0
2025-02-06 14:00:00,51.42,51.44,51.08,51.11,54921.0,51.0278,51.0477,50.6904,50.7202,54921.0
2025-02-06 14:30:00,51.11,51.11,50.93,51.0,102788.0,50.7202,50.7202,50.5416,50.611,102788.0
2025-02-06 15:00:00,51.0,51.2,50.92,51.17,96956.0,50.611,50.8095,50.5316,50.7797,96956.0
2025-02-06 15:30:00,51.19,51.46,51.19,51.27,384098.0,50.7996,51.0675,50.7996,50.879,384098.0
2025-02-07 09:30:00,51.19,51.45,50.96,51.32,112289.0,50.7996,51.0576,50.5713,50.9286,112289.0
2025-02-07 10:00:00,51.44,51.44,50.68,50.7,121346.0,51.0477,51.0477,50.2935,50.3133,121346.0
2025-02-07 10:30:00,50.71,50.79,50.5,50.64,78285.0,50.3232,50.4026,50.1148,50.2538,78285.0
2025-02-07 11:00:00,50.64,50.79,50.52,50.62,58162.0,50.2538,50.4026,50.1347,50.2339,58162.0
2025-02-07 11:30:00,50.62,50.69,50.52,50.55,72286.0,50.2339,50.3034,50.1347,50.1645,72286.0
2025-02-07 12:00:00,50.53,50.76,50.53,50.73,58786.0,50.1446,50.3729,50.1446,50.3431,58786.0
2025-02-07 12:30:00,50.69,50.7,50.52,50.65,84848.0,50.3034,50.3133,50.1347,50.2637,84848.0
2025-02-07 13:00:00,50.65,50.79,50.61,50.64,93258.0,50.2637,50.4026,50.224,50.2538,93258.0
2025-02-07 13:30:00,50.65,50.85,50.64,50.71,58537.0,50.2637,50.4622,50.2538,50.3232,58537.0
2025-02-07 14:00:00,50.69,50.79,50.65,50.7,56928.0,50.3034,50.4026,50.2637,50.3133,56928.0
2025-02-07 14:30:00,50.68,50.79,50.66,50.7,61217.0,50.2935,50.4026,50.2736,50.3133,61217.0
2025-02-07 15:00:00,50.68,50.78,50.62,50.78,96021.0,50.2935,50.3927,50.2339,50.3927,96021.0
2025-02-07 15:30:00,50.77,50.81,50.44,50.48,394330.0,50.3828,50.4225,50.0553,50.095,394330.0
2025-02-10 09:30:00,50.91,50.91,50.23,50.23,112642.0,50.5217,50.5217,49.8469,49.8469,112642.0
2025-02-10 10:00:00,50.24,50.8,50.24,50.72,132323.0,49.8568,50.4125,49.8568,50.3332,132323.0
2025-02-10 10:30:00,50.69,50.9,50.62,50.67,227296.0,50.3034,50.5118,50.2339,50.2835,227296.0
2025-02-10 11:00:00,50.67,50.67,50.53,50.55,53294.0,50.2835,50.2835,50.1446,50.1645,53294.0
2025-02-10 11:30:00,50.56,50.59,50.45,50.48,102293.0,50.1744,50.2041,50.0652,50.095,102293.0
2025-02-10 12:00:00,50.49,50.73,50.46,50.71,172017.0,50.1049,50.3431,50.0751,50.3232,172017.0
2025-02-10 12:30:00,50.71,50.75,50.63,50.66,59245.0,50.3232,50.3629,50.2438,50.2736,59245.0
2025-02-10 13:00:00,50.67,50.73,50.61,50.67,109276.0,50.2835,50.3431,50.224,50.2835,109276.0
2025-02-10 13:30:00,50.66,50.82,50.62,50.63,122175.0,50.2736,50.4324,50.2339,50.2438,122175.0
2025-02-10 14:00:00,50.63,50.82,50.63,50.76,121937.0,50.2438,50.4324,50.2438,50.3729,121937.0
2025-02-10 14:30:00,50.76,50.81,50.7,50.73,115704.0,50.3729,50.4225,50.3133,50.3431,115704.0
2025-02-10 15:00:00,50.74,50.81,50.65,50.66,108312.0,50.353,50.4225,50.2637,50.2736,108312.0
2025-02-10 15:30:00,50.66,50.66,50.35,50.38,393683.0,50.2736,50.2736,49.966,49.9958,393683.0
2025-02-11 09:30:00,50.0,50.54,50.0,50.53,145729.0,49.6186,50.1545,49.6186,50.1446,145729.0
2025-02-11 10:00:00,50.53,50.54,50.32,50.54,126888.0,50.1446,50.1545,49.9362,50.1545,126888.0
2025-02-11 10:30:00,50.52,50.73,50.47,50.69,98414.0,50.1347,50.3431,50.0851,50.3034,98414.0
2025-02-11 11:00:00,50.7,50.76,50.58,50.65,93225.0,50.3133,50.3729,50.1942,50.2637,93225.0
2025-02-11 11:30:00,50.65,50.67,50.54,50.58,74744.0,50.2637,50.2835,50.1545,50.1942,74744.0
2025-02-11 12:00:00,50.57,50.66,50.55,50.55,105774.0,50.1843,50.2736,50.1645,50.1645,105774.0
2025-02-11 12:30:00,50.55,50.56,50.46,50.48,53829.0,50.1645,50.1744,50.0751,50.095,53829.0
2025-02-11 13:00:00,50.48,50.5,50.31,50.31,48973.0,50.095,50.1148,49.9263,49.9263,48973.0
2025-02-11 13:30:00,50.31,50.36,50.2,50.2,68386.0,49.9263,49.9759,49.8171,49.8171,68386.0
2025-02-11 14:00:00,50.2,50.3,50.19,50.22,106704.0,49.8171,49.9164,49.8072,49.837,106704.0
2025-02-11 14:30:00,50.22,50.51,50.21,50.28,120045.0,49.837,50.1248,49.827,49.8965,120045.0
2025-02-11 15:00:00,50.29,50.31,50.02,50.05,200221.0,49.9064,49.9263,49.6385,49.6683,200221.0
2025-02-11 15:30:00,50.05,50.42,50.05,50.35,417084.0,49.6683,50.0354,49.6683,49.966,417084.0
2025-02-12 09:30:00,49.25,49.95,49.03,49.65,201016.0,48.8744,49.569,48.656,49.2713,201016.0
2025-02-12 10:00:00,49.65,49.74,49.46,49.59,100469.0,49.2713,49.3606,49.0828,49.2118,100469.0
2025-02-12 10:30:00,49.59,49.67,49.39,49.42,87624.0,49.2118,49.2912,49.0133,49.0431,87624.0
2025-02-12 11:00:00,49.42,49.42,49.18,49.27,121346.0,49.0431,49.0431,48.8049,48.8942,121346.0
2025-02-12 11:30:00,49.26,49.42,49.23,49.42,119018.0,48.8843,49.0431,48.8545,49.0431,119018.0
2025-02-12 12:00:00,49.4,49.77,49.39,49.73,182706.0,49.0232,49.3904,49.0133,49.3507,182706.0
2025-02-12 12:30:00,49.73,49.88,49.69,49.81,130955.0,49.3507,49.4996,49.311,49.4301,130955.0
2025-02-12 13:00:00,49.81,49.9,49.75,49.78,157132.0,49.4301,49.5194,49.3706,49.4003,157132.0
2025-02-12 13:30:00,49.78,49.87,49.58,49.59,115485.0,49.4003,49.4896,49.2019,49.2118,115485.0
2025-02-12 14:00:00,49.59,49.73,49.48,49.73,136207.0,49.2118,49.3507,49.1026,49.3507,136207.0
2025-02-12 14:30:00,49.71,49.75,49.67,49.72,116758.0,49.3309,49.3706,49.2912,49.3408,116758.0
2025-02-12 15:00:00,49.72,49.78,49.54,49.55,234342.0,49.3408,49.4003,49.1622,49.1721,234342.0
2025-02-12 15:30:00,49.55,49.65,49.41,49.58,466889.0,49.1721,49.2713,49.0331,49.2019,466889.0
2025-02-13 09:30:00,49.93,50.0,49.37,49.38,123078.0,49.5492,49.6186,48.9935,49.0034,123078.0
2025-02-13 10:00:00,49.36,49.45,49.18,49.34,134200.0,48.9835,49.0728,48.8049,48.9637,134200.0
2025-02-13 10:30:00,49.33,49.39,49.17,49.32,95183.0,48.9538,49.0133,48.795,48.9438,95183.0
2025-02-13 11:00:00,49.31,49.46,49.3,49.31,82219.0,48.9339,49.0828,48.924,48.9339,82219.0
2025-02-13 11:30:00,49.32,49.35,49.15,49.17,125600.0,48.9438,48.9736,48.7751,48.795,125600.0
2025-02-13 12:00:00,49.16,49.31,49.06,49.28,90018.0,48.7851,48.9339,48.6858,48.9041,90018.0
2025-02-13 12:30:00,49.28,49.3,49.12,49.16,85987.0,48.9041,48.924,48.7454,48.7851,85987.0
2025-02-13 13:00:00,49.16,49.24,49.11,49.14,95217.0,48.7851,48.8644,48.7354,48.7652,95217.0
2025-02-13 13:30:00,49.15,49.22,49.0,49.06,139538.0,48.7751,48.8446,48.6263,48.6858,139538.0
2025-02-13 14:00:00,49.05,49.21,49.05,49.1,127192.0,48.6759,48.8347,48.6759,48.7255,127192.0
2025-02-13 14:30:00,49.11,49.35,49.1,49.27,92428.0,48.7354,48.9736,48.7255,48.8942,92428.0
2025-02-13 15:00:00,49.27,49.39,49.24,49.37,138751.0,48.8942,49.0133,48.8644,48.9935,138751.0
2025-02-13 15:30:00,49.36,49.43,49.12,49.33,666298.0,48.9835,49.053,48.7454,48.9538,666298.0
2025-02-14 09:30:00,49.57,50.48,49.52,50.44,242933.0,49.1919,50.095,49.1423,50.0553,242933.0
2025-02-14 10:00:00,50.44,50.44,49.83,49.93,138467.0,50.0553,50.0553,49.4499,49.5492,138467.0
2025-02-14 10:30:00,49.94,49.98,49.68,49.82,144354.0,49.5591,49.5988,49.3011,49.44,144354.0
2025-02-14 11:00:00,49.82,50.03,49.82,49.96,154980.0,49.44,49.6484,49.44,49.579,154980.0
2025-02-14 11:30:00,49.94,50.12,49.91,50.07,78312.0,49.5591,49.7377,49.5293,49.6881,78312.0
2025-02-14 12:00:00,50.07,50.19,50.04,50.11,69853.0,49.6881,49.8072,49.6583,49.7278,69853.0
2025-02-14 12:30:00,50.13,50.14,49.98,50.05,92446.0,49.7477,49.7576,49.5988,49.6683,92446.0
2025-02-14 13:00:00,50.05,50.07,49.95,50.04,52957.0,49.6683,49.6881,49.569,49.6583,52957.0
2025-02-14 13:30:00,50.04,50.16,50.02,50.09,65598.0,49.6583,49.7774,49.6385,49.708,65598.0
2025-02-14 14:00:00,50.08,50.19,49.97,49.99,75665.0,49.698,49.8072,49.5889,49.6087,75665.0
2025-02-14 14:30:00,49.99,50.13,49.99,50.07,65484.0,49.6087,49.7477,49.6087,49.6881,65484.0
2025-02-14 15:00:00,50.06,50.07,49.9,49.9,99446.0,49.6782,49.6881,49.5194,49.5194,99446.0
2025-02-14 15:30:00,49.9,49.98,49.82,49.84,284109.0,49.5194,49.5988,49.44,49.4599,284109.0
2025-02-18 09:30:00,49.83,49.84,49.34,49.5,157970.0,49.4499,49.4599,48.9637,49.1225,157970.0
2025-02-18 10:00:00,49.5,49.72,49.43,49.66,71527.0,49.1225,49.3408,49.053,49.2812,71527.0
2025-02-18 10:30:00,49.66,50.04,49.66,49.94,55576.0,49.2812,49.6583,49.2812,49.5591,55576.0
2025-02-18 11:00:00,49.94,50.04,49.86,49.91,107403.0,49.5591,49.6583,49.4797,49.5293,107403.0
2025-02-18 11:30:00,49.91,49.99,49.87,49.9,38871.0,49.5293,49.6087,49.4896,49.5194,38871.0
2025-02-18 12:00:00,49.91,50.08,49.9,50.08,62034.0,49.5293,49.698,49.5194,49.698,62034.0
2025-02-18 12:30:00,50.08,50.08,49.91,49.92,69350.0,49.698,49.698,49.5293,49.5393,69350.0
2025-02-18 13:00:00,49.92,49.98,49.78,49.85,96526.0,49.5393,49.5988,49.4003,49.4698,96526.0
2025-02-18 13:30:00,49.86,50.02,49.84,49.92,124652.0,49.4797,49.6385,49.4599,49.5393,124652.0
2025-02-18 14:00:00,49.93,50.02,49.93,49.95,40252.0,49.5492,49.6385,49.5492,49.569,40252.0
2025-02-18 14:30:00,49.95,50.13,49.95,50.05,152147.0,49.569,49.7477,49.569,49.6683,152147.0
2025-02-18 15:00:00,50.04,50.08,49.83,49.93,96440.0,49.6583,49.698,49.4499,49.5492,96440.0
2025-02-18 15:30:00,49.93,49.95,49.73,49.83,468412.0,49.5492,49.569,49.3507,49.4499,468412.0
2025-02-19 09:30:00,49.46,49.63,48.95,49.14,185308.0,49.0828,49.2515,48.5767,48.7652,185308.0
2025-02-19 10:00:00,49.13,49.47,49.07,49.13,119985.0,48.7553,49.0927,48.6957,48.7553,119985.0
2025-02-19 10:30:00,49.12,49.24,49.06,49.11,88589.0,48.7454,48.8644,48.6858,48.7354,88589.0
2025-02-19 11:00:00,49.1,49.29,49.08,49.24,108896.0,48.7255,48.9141,48.7057,48.8644,108896.0
2025-02-19 11:30:00,49.23,49.32,49.2,49.3,65523.0,48.8545,48.9438,48.8248,48.924,65523.0
2025-02-19 12:00:00,49.3,49.33,49.2,49.21,97204.0,48.924,48.9538,48.8248,48.8347,97204.0
2025-02-19 12:30:00,49.21,49.29,49.15,49.21,56470.0,48.8347,48.9141,48.7751,48.8347,56470.0
2025-02-19 13:00:00,49.2,49.34,49.12,49.24,113510.0,48.8248,48.9637,48.7454,48.8644,113510.0
2025-02-19 13:30:00,49.23,49.26,49.13,49.13,57804.0,48.8545,48.8843,48.7553,48.7553,57804.0
2025-02-19 14:00:00,49.12,49.39,49.11,49.35,57978.0,48.7454,49.0133,48.7354,48.9736,57978.0
2025-02-19 14:30:00,49.39,49.45,49.2,49.26,121088.0,49.0133,49.0728,48.8248,48.8843,121088.0
2025-02-19 15:00:00,49.26,49.32,49.17,49.2,98549.0,48.8843,48.9438,48.795,48.8248,98549.0
2025-02-19 15:30:00,49.19,49.28,49.01,49.05,420422.0,48.8148,48.9041,48.6362,48.6759,420422.0
2025-02-20 09:30:00,49.31,49.73,49.21,49.62,68027.0,48.9339,49.3507,48.8347,49.2415,68027.0
2025-02-20 10:00:00,49.61,49.68,49.34,49.42,74265.0,49.2316,49.3011,48.9637,49.0431,74265.0
2025-02-20 10:30:00,49.44,49.62,49.43,49.61,55343.0,49.0629,49.2415,49.053,49.2316,55343.0
2025-02-20 11:00:00,49.58,49.7,49.5,49.59,85207.0,49.2019,49.3209,49.1225,49.2118,85207.0
2025-02-20 11:30:00,49.58,49.58,49.33,49.35,69537.0,49.2019,49.2019,48.9538,48.9736,69537.0
2025-02-20 12:00:00,49.34,49.49,49.29,49.48,59129.0,48.9637,49.1125,48.9141,49.1026,59129.0
2025-02-20 12:30:00,49.48,49.53,49.48,49.5,37532.0,49.1026,49.1522,49.1026,49.1225,37532.0
2025-02-20 13:00:00,49.49,49.68,49.47,49.66,131755.0,49.1125,49.3011,49.0927,49.2812,131755.0
2025-02-20 13:30:00,49.66,49.88,49.64,49.8,68244.0,49.2812,49.4996,49.2614,49.4202,68244.0
2025-02-20 14:00:00,49.81,49.83,49.73,49.78,65486.0,49.4301,49.4499,49.3507,49.4003,65486.0
2025-02-20 14:30:00,49.79,49.94,49.71,49.89,113180.0,49.4103,49.5591,49.3309,49.5095,113180.0
2025-02-20 15:00:00,49.89,50.14,49.87,50.13,226582.0,49.5095,49.7576,49.4896,49.7477,226582.0
2025-02-20 15:30:00,50.12,50.58,50.11,50.47,786520.0,49.7377,50.1942,49.7278,50.0851,786520.0
2025-02-21 09:30:00,50.58,50.78,50.31,50.53,204170.0,50.1942,50.3927,49.9263,50.1446,204170.0
2025-02-21 10:00:00,50.52,51.09,50.43,51.03,214101.0,50.1347,50.7003,50.0454,50.6408,214101.0
2025-02-21 10:30:00,51.03,51.19,50.81,50.81,134786.0,50.6408,50.7996,50.4225,50.4225,134786.0
2025-02-21 11:00:00,50.82,50.91,50.69,50.8,97887.0,50.4324,50.5217,50.3034,50.4125,97887.0
2025-02-21 11:30:00,50.8,51.06,50.76,51.05,113675.0,50.4125,50.6706,50.3729,50.6606,113675.0
2025-02-21 12:00:00,51.05,51.34,51.04,51.16,124336.0,50.6606,50.9484,50.6507,50.7698,124336.0
2025-02-21 12:30:00,51.16,51.19,51.02,51.12,75335.0,50.7698,50.7996,50.6309,50.7301,75335.0
2025-02-21 13:00:00,51.12,51.22,51.07,51.15,94594.0,50.7301,50.8293,50.6805,50.7599,94594.0
2025-02-21 13:30:00,51.14,51.21,50.95,51.01,137171.0,50.75,50.8194,50.5614,50.6209,137171.0
2025-02-21 14:00:00,51.01,51.25,51.0,51.21,96874.0,50.6209,50.8591,50.611,50.8194,96874.0
2025-02-21 14:30:00,51.2,51.49,51.15,51.44,175205.0,50.8095,51.0973,50.7599,51.0477,175205.0
2025-02-21 15:00:00,51.41,51.48,51.29,51.41,152046.0,51.0179,51.0874,50.8988,51.0179,152046.0
2025-02-21 15:30:00,51.41,51.51,51.23,51.36,511668.0,51.0179,51.1171,50.8393,50.9683,511668.0
2025-02-24 09:30:00,51.43,51.65,50.95,51.06,112242.0,51.0377,51.2561,50.5614,50.6706,112242.0
2025-02-24 10:00:00,51.07,51.54,50.95,51.39,67632.0,50.6805,51.1469,50.5614,50.998,67632.0
2025-02-24 10:30:00,51.39,51.47,51.15,51.15,60110.0,50.998,51.0774,50.7599,50.7599,60110.0
2025-02-24 11:00:00,51.16,51.24,50.95,51.23,60614.0,50.7698,50.8492,50.5614,50.8393,60614.0
2025-02-24 11:30:00,51.25,51.33,51.08,51.08,59051.0,50.8591,50.9385,50.6904,50.6904,59051.0
2025-02-24 12:00:00,51.09,51.21,51.07,51.12,53156.0,50.7003,50.8194,50.6805,50.7301,53156.0
2025-02-24 12:30:00,51.15,51.2,51.08,51.08,43571.0,50.7599,50.8095,50.6904,50.6904,43571.0
2025-02-24 13:00:00,51.04,51.1,51.0,51.06,52657.0,50.6507,50.7103,50.611,50.6706,52657.0
2025-02-24 13:30:00,51.05,51.1,50.84,50.88,65668.0,50.6606,50.7103,50.4522,50.4919,65668.0
2025-02-24 14:00:00,50.87,51.0,50.87,50.95,56534.0,50.482,50.611,50.482,50.5614,56534.0
2025-02-24 14:30:00,50.96,50.99,50.84,50.92,75518.0,50.5713,50.6011,50.4522,50.5316,75518.0
2025-02-24 15:00:00,50.91,50.98,50.85,50.87,98183.0,50.5217,50.5912,50.4622,50.482,98183.0
2025-02-24 15:30:00,50.88,50.93,50.69,50.79,353513.0,50.4919,50.5416,50.3034,50.4026,353513.0
2025-02-25 09:30:00,50.95,51.63,50.72,51.53,62209.0,50.5614,51.2362,50.3332,51.137,62209.0
2025-02-25 10:00:00,51.51,51.53,51.11,51.32,64906.0,51.1171,51.137,50.7202,50.9286,64906.0
2025-02-25 10:30:00,51.33,51.36,51.16,51.23,61297.0,50.9385,50.9683,50.7698,50.8393,61297.0
2025-02-25 11:00:00,51.23,51.49,51.21,51.41,79864.0,50.8393,51.0973,50.8194,51.0179,79864.0
2025-02-25 11:30:00,51.4,51.57,51.29,51.43,64558.0,51.008,51.1767,50.8988,51.0377,64558.0
2025-02-25 12:00:00,51.42,51.47,51.26,51.39,51506.0,51.0278,51.0774,50.869,50.998,51506.0
2025-02-25 12:30:00,51.38,51.5,51.33,51.46,49968.0,50.9881,51.1072,50.9385,51.0675,49968.0
2025-02-25 13:00:00,51.48,51.54,51.35,51.35,45966.0,51.0874,51.1469,50.9584,50.9584,45966.0
2025-02-25 13:30:00,51.35,51.42,51.28,51.29,56475.0,50.9584,51.0278,50.8889,50.8988,56475.0
2025-02-25 14:00:00,51.28,51.31,51.21,51.22,53479.0,50.8889,50.9187,50.8194,50.8293,53479.0
2025-02-25 14:30:00,51.23,51.34,51.22,51.3,70507.0,50.8393,50.9484,50.8293,50.9087,70507.0
2025-02-25 15:00:00,51.3,51.32,51.18,51.27,94816.0,50.9087,50.9286,50.7896,50.879,94816.0
2025-02-25 15:30:00,51.26,51.62,51.11,51.59,584501.0,50.869,51.2263,50.7202,51.1965,584501.0
2025-02-26 09:30:00,51.73,51.85,51.37,51.81,99621.0,51.3355,51.4545,50.9782,51.4148,99621.0
2025-02-26 10:00:00,51.82,52.12,51.7,51.79,79219.0,51.4248,51.7225,51.3057,51.395,79219.0
2025-02-26 10:30:00,51.78,51.83,51.6,51.62,110621.0,51.3851,51.4347,51.2064,51.2263,110621.0
2025-02-26 11:00:00,51.61,51.77,51.57,51.73,102146.0,51.2164,51.3751,51.1767,51.3355,102146.0
2025-02-26 11:30:00,51.72,51.84,51.64,51.71,74509.0,51.3255,51.4446,51.2461,51.3156,74509.0
2025-02-26 12:00:00,51.72,51.81,51.64,51.8,69454.0,51.3255,51.4148,51.2461,51.4049,69454.0
2025-02-26 12:30:00,51.8,51.83,51.64,51.67,57846.0,51.4049,51.4347,51.2461,51.2759,57846.0
2025-02-26 13:00:00,51.66,51.69,51.56,51.62,73248.0,51.266,51.2958,51.1668,51.2263,73248.0
2025-02-26 13:30:00,51.62,51.71,51.55,51.68,69890.0,51.2263,51.3156,51.1568,51.2858,69890.0
2025-02-26 14:00:00,51.67,51.86,51.63,51.83,69642.0,51.2759,51.4645,51.2362,51.4347,69642.0
2025-02-26 14:30:00,51.83,51.96,51.83,51.9,81014.0,51.4347,51.5637,51.4347,51.5042,81014.0
2025-02-26 15:00:00,51.9,51.94,51.8,51.81,102099.0,51.5042,51.5439,51.4049,51.4148,102099.0
2025-02-26 15:30:00,51.81,52.05,51.79,51.99,388252.0,51.4148,51.653,51.395,51.5935,388252.0
2025-02-27 09:30:00,51.57,52.38,51.53,52.29,116096.0,51.1767,51.9805,51.137,51.8912,116096.0
2025-02-27 10:00:00,52.31,52.4,51.98,52.14,87525.0,51.911,52.0003,51.5835,51.7423,87525.0
2025-02-27 10:30:00,52.14,52.27,52.03,52.16,99701.0,51.7423,51.8713,51.6332,51.7622,99701.0
2025-02-27 11:00:00,52.16,52.38,52.16,52.37,73018.0,51.7622,51.9805,51.7622,51.9706,73018.0
2025-02-27 11:30:00,52.36,52.41,52.27,52.27,81723.0,51.9606,52.0103,51.8713,51.8713,81723.0
2025-02-27 12:00:00,52.25,52.41,52.18,52.38,75431.0,51.8515,52.0103,51.782,51.9805,75431.0
2025-02-27 12:30:00,52.42,52.44,52.17,52.17,89716.0,52.0202,52.04,51.7721,51.7721,89716.0
2025-02-27 13:00:00,52.19,52.26,52.06,52.13,101387.0,51.7919,51.8614,51.6629,51.7324,101387.0
2025-02-27 13:30:00,52.13,52.2,52.07,52.1,86344.0,51.7324,51.8019,51.6729,51.7026,86344.0
2025-02-27 14:00:00,52.1,52.38,52.09,52.29,71170.0,51.7026,51.9805,51.6927,51.8912,71170.0
2025-02-27 14:30:00,52.29,52.33,52.18,52.22,110410.0,51.8912,51.9309,51.782,51.8217,110410.0
2025-02-27 15:00:00,52.2,52.2,51.88,51.88,88726.0,51.8019,51.8019,51.4843,51.4843,88726.0
2025-02-27 15:30:00,51.89,52.07,51.86,52.05,320567.0,51.4942,51.6729,51.4645,51.653,320567.0
2025-02-28 09:30:00,52.11,52.73,52.04,52.73,77909.0,51.7126,52.3278,51.6431,52.3278,77909.0
2025-02-28 10:00:00,52.78,52.87,52.48,52.64,93582.0,52.3774,52.4668,52.0797,52.2385,93582.0
2025-02-28 10:30:00,52.62,52.77,52.6,52.75,61467.0,52.2187,52.3675,52.1988,52.3477,61467.0
2025-02-28 11:00:00,52.73,52.74,52.62,52.68,80503.0,52.3278,52.3378,52.2187,52.2782,80503.0
2025-02-28 11:30:00,52.69,52.73,52.61,52.7,58292.0,52.2881,52.3278,52.2087,52.2981,58292.0
2025-02-28 12:00:00,52.71,52.76,52.65,52.66,83799.0,52.308,52.3576,52.2484,52.2584,83799.0
2025-02-28 12:30:00,52.67,52.69,52.46,52.51,116213.0,52.2683,52.2881,52.0599,52.1095,116213.0
2025-02-28 13:00:00,52.51,52.56,52.35,52.37,61656.0,52.1095,52.1591,51.9507,51.9706,61656.0
2025-02-28 13:30:00,52.36,52.44,52.3,52.38,95031.0,51.9606,52.04,51.9011,51.9805,95031.0
2025-02-28 14:00:00,52.38,52.45,52.33,52.39,93878.0,51.9805,52.05,51.9309,51.9904,93878.0
2025-02-28 14:30:00,52.37,52.58,52.36,52.58,102643.0,51.9706,52.179,51.9606,52.179,102643.0
2025-02-28 15:00:00,52.58,52.75,52.57,52.72,162559.0,52.179,52.3477,52.169,52.3179,162559.0
2025-02-28 15:30:00,52.71,52.74,52.53,52.71,536440.0,52.308,52.3378,52.1294,52.308,536440.0
2025-03-03 09:30:00,52.52,53.08,52.31,52.91,205893.0,52.3194,52.8772,52.1102,52.7079,205893.0
2025-03-03 10:00:00,52.87,53.18,52.72,53.11,131451.0,52.668,52.9768,52.5186,52.9071,131451.0
2025-03-03 10:30:00,53.12,53.24,53.0,53.11,105270.0,52.9171,53.0366,52.7975,52.9071,105270.0
2025-03-03 11:00:00,53.11,53.12,52.78,52.78,92486.0,52.9071,52.9171,52.5784,52.5784,92486.0
2025-03-03 11:30:00,52.77,52.84,52.63,52.7,93165.0,52.5684,52.6381,52.4289,52.4987,93165.0
2025-03-03 12:00:00,52.7,52.9,52.67,52.85,62410.0,52.4987,52.6979,52.4688,52.6481,62410.0
2025-03-03 12:30:00,52.85,52.92,52.82,52.84,46485.0,52.6481,52.7178,52.6182,52.6381,46485.0
2025-03-03 13:00:00,52.85,52.86,52.67,52.72,116067.0,52.6481,52.6581,52.4688,52.5186,116067.0
2025-03-03 13:30:00,52.72,52.78,52.43,52.44,145992.0,52.5186,52.5784,52.2297,52.2397,145992.0
2025-03-03 14:00:00,52.44,52.5,52.37,52.4,114458.0,52.2397,52.2994,52.1699,52.1998,114458.0
2025-03-03 14:30:00,52.41,52.44,52.21,52.21,126133.0,52.2098,52.2397,52.0105,52.0105,126133.0
2025-03-03 15:00:00,52.21,52.27,52.0,52.02,170369.0,52.0105,52.0703,51.8013,51.8213,170369.0
2025-03-03 15:30:00,52.03,52.15,51.81,52.15,321814.0,51.8312,51.9508,51.6121,51.9508,321814.0
2025-03-04 09:30:00,52.29,52.66,51.7,51.8,124087.0,52.0902,52.4588,51.5025,51.6021,124087.0
2025-03-04 10:00:00,51.78,51.93,51.53,51.93,117870.0,51.5822,51.7316,51.3331,51.7316,117870.0
2025-03-04 10:30:00,51.94,52.0,51.58,51.73,100326.0,51.7416,51.8013,51.3829,51.5324,100326.0
2025-03-04 11:00:00,51.74,51.89,51.58,51.66,90150.0,51.5423,51.6918,51.3829,51.4626,90150.0
2025-03-04 11:30:00,51.64,51.66,51.36,51.65,88712.0,51.4427,51.4626,51.1638,51.4527,88712.0
2025-03-04 12:00:00,51.65,51.85,51.63,51.72,78663.0,51.4527,51.6519,51.4328,51.5224,78663.0
2025-03-04 12:30:00,51.71,51.75,51.49,51.51,93530.0,51.5124,51.5523,51.2933,51.3132,93530.0
2025-03-04 13:00:00,51.51,51.69,51.49,51.55,108906.0,51.3132,51.4925,51.2933,51.3531,108906.0
2025-03-04 13:30:00,51.54,51.81,51.49,51.77,114431.0,51.3431,51.6121,51.2933,51.5722,114431.0
2025-03-04 14:00:00,51.76,51.91,51.71,51.79,75189.0,51.5623,51.7117,51.5124,51.5921,75189.0
2025-03-04 14:30:00,51.78,51.91,51.7,51.75,140780.0,51.5822,51.7117,51.5025,51.5523,140780.0
2025-03-04 15:00:00,51.74,51.78,51.55,51.72,179047.0,51.5423,51.5822,51.3531,51.5224,179047.0
2025-03-04 15:30:00,51.71,51.71,50.99,51.03,544897.0,51.5124,51.5124,50.7952,50.835,544897.0
2025-03-05 09:30:00,51.35,52.03,51.1,51.73,83611.0,51.1538,51.8312,50.9048,51.5324,83611.0
2025-03-05 10:00:00,51.8,51.9,51.42,51.51,45226.0,51.6021,51.7017,51.2236,51.3132,45226.0
2025-03-05 10:30:00,51.49,51.63,51.44,51.5,39971.0,51.2933,51.4328,51.2435,51.3032,39971.0
2025-03-05 11:00:00,51.49,51.49,51.33,51.39,38089.0,51.2933,51.2933,51.1339,51.1937,38089.0
2025-03-05 11:30:00,51.39,51.47,51.29,51.45,72922.0,51.1937,51.2734,51.094,51.2534,72922.0
2025-03-05 12:00:00,51.46,51.58,51.34,51.44,38508.0,51.2634,51.3829,51.1439,51.2435,38508.0
2025-03-05 12:30:00,51.43,51.7,51.35,51.66,59901.0,51.2335,51.5025,51.1538,51.4626,59901.0
2025-03-05 13:00:00,51.67,51.68,51.47,51.62,41936.0,51.4726,51.4826,51.2734,51.4228,41936.0
2025-03-05 13:30:00,51.62,51.8,51.6,51.8,45141.0,51.4228,51.6021,51.4029,51.6021,45141.0
2025-03-05 14:00:00,51.81,52.04,51.81,51.96,69212.0,51.6121,51.8412,51.6121,51.7615,69212.0
2025-03-05 14:30:00,51.96,52.03,51.93,51.94,29897.0,51.7615,51.8312,51.7316,51.7416,29897.0
2025-03-05 15:00:00,51.92,52.15,51.88,52.13,59836.0,51.7216,51.9508,51.6818,51.9308,59836.0
2025-03-05 15:30:00,52.12,52.15,51.68,51.87,410104.0,51.9209,51.9508,51.4826,51.6718,410104.0
2025-03-06 09:30:00,51.52,51.94,51.32,51.38,110745.0,51.3232,51.7416,51.1239,51.1837,110745.0
2025-03-06 10:00:00,51.36,51.75,51.35,51.66,53056.0,51.1638,51.5523,51.1538,51.4626,53056.0
2025-03-06 10:30:00,51.66,51.92,51.65,51.8,58091.0,51.4626,51.7216,51.4527,51.6021,58091.0
2025-03-06 11:00:00,51.82,51.82,51.62,51.68,109042.0,51.622,51.622,51.4228,51.4826,109042.0
2025-03-06 11:30:00,51.69,51.77,51.39,51.48,101173.0,51.4925,51.5722,51.1937,51.2833,101173.0
2025-03-06 12:00:00,51.49,51.58,51.39,51.41,46545.0,51.2933,51.3829,51.1937,51.2136,46545.0
2025-03-06 12:30:00,51.4,51.45,51.09,51.14,45687.0,51.2036,51.2534,50.8948,50.9446,45687.0
2025-03-06 13:00:00,51.13,51.48,51.09,51.33,86083.0,50.9347,51.2833,50.8948,51.1339,86083.0
2025-03-06 13:30:00,51.33,51.49,51.28,51.48,56743.0,51.1339,51.2933,51.0841,51.2833,56743.0
2025-03-06 14:00:00,51.49,51.72,51.48,51.72,49466.0,51.2933,51.5224,51.2833,51.5224,49466.0
2025-03-06 14:30:00,51.71,52.05,51.7,51.77,83785.0,51.5124,51.8511,51.5025,51.5722,83785.0
2025-03-06 15:00:00,51.77,52.18,51.76,52.17,89674.0,51.5722,51.9806,51.5623,51.9707,89674.0
2025-03-06 15:30:00,52.17,52.21,51.96,52.18,320774.0,51.9707,52.0105,51.7615,51.9806,320774.0
2025-03-07 09:30:00,52.18,52.91,51.92,52.82,88646.0,51.9806,52.7079,51.7216,52.6182,88646.0
2025-03-07 10:00:00,52.94,53.18,52.8,53.15,73259.0,52.7377,52.9768,52.5983,52.9469,73259.0
2025-03-07 10:30:00,53.15,53.37,52.99,53.07,73701.0,52.9469,53.1661,52.7876,52.8672,73701.0
2025-03-07 11:00:00,53.12,53.48,53.1,53.46,48550.0,52.9171,53.2757,52.8971,53.2558,48550.0
2025-03-07 11:30:00,53.46,54.0,53.43,53.97,106957.0,53.2558,53.7937,53.2259,53.7638,106957.0
2025-03-07 12:00:00,53.98,54.21,53.95,54.07,118699.0,53.7738,54.0029,53.7439,53.8634,118699.0
2025-03-07 12:30:00,54.07,54.49,54.04,54.33,94998.0,53.8634,54.2818,53.8335,54.1224,94998.0
2025-03-07 13:00:00,54.33,54.41,54.18,54.3,59164.0,54.1224,54.2021,53.973,54.0926,59164.0
2025-03-07 13:30:00,54.3,54.3,54.17,54.28,53220.0,54.0926,54.0926,53.963,54.0726,53220.0
2025-03-07 14:00:00,54.29,54.38,54.23,54.33,47296.0,54.0826,54.1722,54.0228,54.1224,47296.0
2025-03-07 14:30:00,54.33,54.41,54.23,54.25,57900.0,54.1224,54.2021,54.0228,54.0427,57900.0
2025-03-07 15:00:00,54.25,54.43,54.23,54.41,76325.0,54.0427,54.2221,54.0228,54.2021,76325.0
2025-03-07 15:30:00,54.41,54.49,54.25,54.25,311877.0,54.2021,54.2818,54.0427,54.0427,311877.0
2025-03-10 09:30:00,54.0,55.3,53.92,55.05,137932.0,53.7937,55.0887,53.714,54.8397,137932.0
2025-03-10 10:00:00,55.05,55.18,54.84,54.88,78689.0,54.8397,54.9692,54.6305,54.6703,78689.0
2025-03-10 10:30:00,54.88,54.92,54.65,54.92,78017.0,54.6703,54.7102,54.4412,54.7102,78017.0
2025-03-10 11:00:00,54.91,55.05,54.69,54.71,67120.0,54.7002,54.8397,54.4811,54.501,67120.0
2025-03-10 11:30:00,54.71,54.71,54.11,54.29,69610.0,54.501,54.501,53.9033,54.0826,69610.0
2025-03-10 12:00:00,54.29,54.38,54.22,54.34,54285.0,54.0826,54.1722,54.0129,54.1324,54285.0
2025-03-10 12:30:00,54.35,54.52,54.33,54.4,54705.0,54.1424,54.3117,54.1224,54.1922,54705.0
2025-03-10 13:00:00,54.39,54.5,54.25,54.38,59866.0,54.1822,54.2918,54.0427,54.1722,59866.0
2025-03-10 13:30:00,54.36,54.46,54.31,54.35,46140.0,54.1523,54.2519,54.1025,54.1424,46140.0
2025-03-10 14:00:00,54.35,54.41,54.21,54.22,69086.0,54.1424,54.2021,54.0029,54.0129,69086.0
2025-03-10 14:30:00,54.24,54.25,54.02,54.08,86357.0,54.0328,54.0427,53.8136,53.8734,86357.0
2025-03-10 15:00:00,54.07,54.07,53.76,53.91,102162.0,53.8634,53.8634,53.5546,53.704,102162.0
2025-03-10 15:30:00,53.92,54.18,53.89,54.0,295567.0,53.714,53.973,53.6841,53.7937,295567.0
2025-03-11 09:30:00,54.07,54.15,52.72,52.8,97311.0,53.8634,53.9431,52.5186,52.5983,97311.0
2025-03-11 10:00:00,52.83,53.12,52.73,53.02,78115.0,52.6282,52.9171,52.5285,52.8174,78115.0
2025-03-11 10:30:00,53.04,53.08,52.63,52.71,86955.0,52.8374,52.8772,52.4289,52.5086,86955.0
2025-03-11 11:00:00,52.7,52.84,52.56,52.57,151246.0,52.4987,52.6381,52.3592,52.3692,151246.0
2025-03-11 11:30:00,52.57,52.78,52.55,52.65,41736.0,52.3692,52.5784,52.3492,52.4489,41736.0
2025-03-11 12:00:00,52.64,52.65,52.15,52.33,54004.0,52.4389,52.4489,51.9508,52.1301,54004.0
2025-03-11 12:30:00,52.32,52.42,52.1,52.16,44537.0,52.1201,52.2197,51.901,51.9607,44537.0
2025-03-11 13:00:00,52.15,52.23,52.06,52.18,52361.0,51.9508,52.0305,51.8611,51.9806,52361.0
2025-03-11 13:30:00,52.19,52.35,52.14,52.31,59271.0,51.9906,52.15,51.9408,52.1102,59271.0
2025-03-11 14:00:00,52.34,52.69,52.31,52.63,42635.0,52.14,52.4887,52.1102,52.4289,42635.0
2025-03-11 14:30:00,52.61,52.86,52.56,52.66,66340.0,52.409,52.6581,52.3592,52.4588,66340.0
2025-03-11 15:00:00,52.66,52.84,52.64,52.75,166117.0,52.4588,52.6381,52.4389,52.5485,166117.0
2025-03-11 15:30:00,52.75,52.92,52.3,52.32,497564.0,52.5485,52.7178,52.1002,52.1201,497564.0
2025-03-12 09:30:00,51.88,52.0,50.89,50.98,210172.0,51.6818,51.8013,50.6956,50.7852,210172.0
2025-03-12 10:00:00,51.01,51.25,50.85,51.0,60268.0,50.8151,51.0542,50.6557,50.8052,60268.0
2025-03-12 10:30:00,50.97,51.06,50.85,50.98,67952.0,50.7753,50.8649,50.6557,50.7852,67952.0
2025-03-12 11:00:00,50.98,51.22,50.96,51.21,52945.0,50.7852,51.0243,50.7653,51.0144,52945.0
2025-03-12 11:30:00,51.2,51.31,51.06,51.12,28676.0,51.0044,51.114,50.8649,50.9247,28676.0
2025-03-12 12:00:00,51.12,51.27,51.05,51.2,35289.0,50.9247,51.0741,50.855,51.0044,35289.0
2025-03-12 12:30:00,51.23,51.29,51.12,51.14,31019.0,51.0343,51.094,50.9247,50.9446,31019.0
2025-03-12 13:00:00,51.13,51.26,51.05,51.24,28598.0,50.9347,51.0642,50.855,51.0442,28598.0
2025-03-12 13:30:00,51.25,51.33,51.17,51.17,33271.0,51.0542,51.1339,50.9745,50.9745,33271.0
2025-03-12 14:00:00,51.2,51.35,51.09,51.33,58442.0,51.0044,51.1538,50.8948,51.1339,58442.0
2025-03-12 14:30:00,51.34,51.6,51.32,51.52,97763.0,51.1439,51.4029,51.1239,51.3232,97763.0
2025-03-12 15:00:00,51.52,51.52,51.27,51.32,76844.0,51.3232,51.3232,51.0741,51.1239,76844.0
2025-03-12 15:30:00,51.32,51.43,51.16,51.27,262233.0,51.1239,51.2335,50.9645,51.0741,262233.0
2025-03-13 09:30:00,51.5,52.04,51.0,51.7,88255.0,51.3032,51.8412,50.8052,51.5025,88255.0
2025-03-13 10:00:00,51.7,51.8,51.38,51.53,68542.0,51.5025,51.6021,51.1837,51.3331,68542.0
2025-03-13 10:30:00,51.54,51.63,51.37,51.45,56426.0,51.3431,51.4328,51.1737,51.2534,56426.0
2025-03-13 11:00:00,51.48,51.48,50.96,51.06,64330.0,51.2833,51.2833,50.7653,50.8649,64330.0
2025-03-13 11:30:00,51.07,51.12,50.88,50.98,30834.0,50.8749,50.9247,50.6856,50.7852,30834.0
2025-03-13 12:00:00,50.98,51.13,50.86,51.1,30603.0,50.7852,50.9347,50.6657,50.9048,30603.0
2025-03-13 12:30:00,51.07,51.13,50.94,51.13,38083.0,50.8749,50.9347,50.7454,50.9347,38083.0
2025-03-13 13:00:00,51.15,51.19,50.85,50.94,26789.0,50.9546,50.9944,50.6557,50.7454,26789.0
2025-03-13 13:30:00,50.94,50.94,50.75,50.8,32520.0,50.7454,50.7454,50.5561,50.6059,32520.0
2025-03-13 14:00:00,50.78,51.13,50.78,51.0,48191.0,50.586,50.9347,50.586,50.8052,48191.0
2025-03-13 14:30:00,51.02,51.15,50.99,51.05,44283.0,50.8251,50.9546,50.7952,50.855,44283.0
2025-03-13 15:00:00,51.08,51.12,50.88,50.95,41364.0,50.8849,50.9247,50.6856,50.7553,41364.0
2025-03-13 15:30:00,50.94,51.04,50.84,50.96,292379.0,50.7454,50.845,50.6458,50.7653,292379.0
2025-03-14 09:30:00,51.39,51.51,51.13,51.39,63090.0,51.1937,51.3132,50.9347,51.1937,63090.0
2025-03-14 10:00:00,51.36,51.44,51.09,51.25,66342.0,51.1638,51.2435,50.8948,51.0542,66342.0
2025-03-14 10:30:00,51.28,51.4,51.24,51.4,25193.0,51.0841,51.2036,51.0442,51.2036,25193.0
2025-03-14 11:00:00,51.43,51.49,51.3,51.49,37359.0,51.2335,51.2933,51.104,51.2933,37359.0
2025-03-14 11:30:00,51.48,51.56,51.38,51.49,46084.0,51.2833,51.363,51.1837,51.2933,46084.0
2025-03-14 12:00:00,51.5,51.51,51.24,51.27,70491.0,51.3032,51.3132,51.0442,51.0741,70491.0
2025-03-14 12:30:00,51.27,51.55,51.23,51.53,55866.0,51.0741,51.3531,51.0343,51.3331,55866.0
2025-03-14 13:00:00,51.54,51.67,51.54,51.61,59882.0,51.3431,51.4726,51.3431,51.4128,59882.0
2025-03-14 13:30:00,51.62,51.66,51.48,51.5,49327.0,51.4228,51.4626,51.2833,51.3032,49327.0
2025-03-14 14:00:00,51.51,51.66,51.48,51.59,98057.0,51.3132,51.4626,51.2833,51.3929,98057.0
2025-03-14 14:30:00,51.6,51.79,51.6,51.67,77687.0,51.4029,51.5921,51.4029,51.4726,77687.0
2025-03-14 15:00:00,51.66,51.79,51.6,51.73,63001.0,51.4626,51.5921,51.4029,51.5324,63001.0
2025-03-14 15:30:00,51.73,51.94,51.61,51.88,206666.0,51.5324,51.7416,51.4128,51.6818,206666.0
2025-03-17 09:30:00,52.01,52.91,51.83,52.59,79686.0,51.8113,52.7079,51.632,52.3891,79686.0
2025-03-17 10:00:00,52.6,52.79,52.47,52.67,59257.0,52.399,52.5883,52.2695,52.4688,59257.0
2025-03-17 10:30:00,52.66,52.73,52.53,52.57,41465.0,52.4588,52.5285,52.3293,52.3692,41465.0
2025-03-17 11:00:00,52.57,52.76,52.52,52.74,37516.0,52.3692,52.5584,52.3194,52.5385,37516.0
2025-03-17 11:30:00,52.75,52.78,52.63,52.7,34640.0,52.5485,52.5784,52.4289,52.4987,34640.0
2025-03-17 12:00:00,52.67,52.79,52.66,52.74,33926.0,52.4688,52.5883,52.4588,52.5385,33926.0
2025-03-17 12:30:00,52.73,52.78,52.58,52.74,43435.0,52.5285,52.5784,52.3791,52.5385,43435.0
2025-03-17 13:00:00,52.73,52.78,52.67,52.71,64049.0,52.5285,52.5784,52.4688,52.5086,64049.0
2025-03-17 13:30:00,52.72,52.87,52.72,52.85,38583.0,52.5186,52.668,52.5186,52.6481,38583.0
2025-03-17 14:00:00,52.85,52.92,52.77,52.78,48157.0,52.6481,52.7178,52.5684,52.5784,48157.0
2025-03-17 14:30:00,52.77,52.8,52.64,52.65,66010.0,52.5684,52.5983,52.4389,52.4489,66010.0
2025-03-17 15:00:00,52.64,52.65,52.51,52.61,60980.0,52.4389,52.4489,52.3094,52.409,60980.0
2025-03-17 15:30:00,52.62,52.62,52.25,52.29,245911.0,52.419,52.419,52.0504,52.0902,245911.0
2025-03-18 09:30:00,52.15,52.35,51.65,52.06,236237.0,51.9508,52.15,51.4527,51.8611,236237.0
2025-03-18 10:00:00,52.05,52.43,52.05,52.31,187943.0,51.8511,52.2297,51.8511,52.1102,187943.0
2025-03-18 10:30:00,52.32,52.4,51.97,52.03,59557.0,52.1201,52.1998,51.7715,51.8312,59557.0
2025-03-18 11:00:00,52.02,52.06,51.82,51.82,49842.0,51.8213,51.8611,51.622,51.622,49842.0
2025-03-18 11:30:00,51.81,51.93,51.74,51.78,35014.0,51.6121,51.7316,51.5423,51.5822,35014.0
2025-03-18 12:00:00,51.77,51.86,51.74,51.84,95698.0,51.5722,51.6619,51.5423,51.6419,95698.0
2025-03-18 12:30:00,51.84,51.85,51.65,51.67,70116.0,51.6419,51.6519,51.4527,51.4726,70116.0
2025-03-18 13:00:00,51.65,51.82,51.61,51.79,48278.0,51.4527,51.622,51.4128,51.5921,48278.0
2025-03-18 13:30:00,51.79,52.02,51.78,51.91,40259.0,51.5921,51.8213,51.5822,51.7117,40259.0
2025-03-18 14:00:00,51.92,51.96,51.65,51.65,85890.0,51.7216,51.7615,51.4527,51.4527,85890.0
2025-03-18 14:30:00,51.65,51.73,51.51,51.52,130868.0,51.4527,51.5324,51.3132,51.3232,130868.0
2025-03-18 15:00:00,51.52,51.68,51.44,51.66,129304.0,51.3232,51.4826,51.2435,51.4626,129304.0
2025-03-18 15:30:00,51.66,51.91,51.64,51.9,557981.0,51.4626,51.7117,51.4427,51.7017,557981.0
2025-03-19 09:30:00,51.81,52.07,51.71,51.79,70917.0,51.6121,51.8711,51.5124,51.5921,70917.0
2025-03-19 10:00:00,51.8,51.82,51.55,51.64,86290.0,51.6021,51.622,51.3531,51.4427,86290.0
2025-03-19 10:30:00,51.68,51.72,51.58,51.66,38226.0,51.4826,51.5224,51.3829,51.4626,38226.0
2025-03-19 11:00:00,51.66,51.78,51.58,51.58,26145.0,51.4626,51.5822,51.3829,51.3829,26145.0
2025-03-19 11:30:00,51.61,51.67,51.54,51.65,42520.0,51.4128,51.4726,51.3431,51.4527,42520.0
2025-03-19 12:00:00,51.67,51.83,51.64,51.73,84413.0,51.4726,51.632,51.4427,51.5324,84413.0
2025-03-19 12:30:00,51.74,51.77,51.63,51.64,69469.0,51.5423,51.5722,51.4328,51.4427,69469.0
2025-03-19 13:00:00,51.65,51.71,51.56,51.57,49195.0,51.4527,51.5124,51.363,51.373,49195.0
2025-03-19 13:30:00,51.56,51.62,51.34,51.34,63855.0,51.363,51.4228,51.1439,51.1439,63855.0
2025-03-19 14:00:00,51.31,51.5,51.28,51.39,62004.0,51.114,51.3032,51.0841,51.1937,62004.0
2025-03-19 14:30:00,51.4,51.78,51.39,51.71,74886.0,51.2036,51.5822,51.1937,51.5124,74886.0
2025-03-19 15:00:00,51.7,52.0,51.67,51.87,260420.0,51.5025,51.8013,51.4726,51.6718,260420.0
2025-03-19 15:30:00,51.87,52.12,51.77,51.83,492110.0,51.6718,51.9209,51.5722,51.632,492110.0
2025-03-20 09:30:00,51.62,51.85,51.44,51.78,161654.0,51.4228,51.6519,51.2435,51.5822,161654.0
2025-03-20 10:00:00,51.78,52.01,51.65,52.01,282365.0,51.5822,51.8113,51.4527,51.8113,282365.0
2025-03-20 10:30:00,52.02,52.11,51.9,52.01,304670.0,51.8213,51.9109,51.7017,51.8113,304670.0
2025-03-20 11:00:00,52.03,52.1,51.72,51.94,75849.0,51.8312,51.901,51.5224,51.7416,75849.0
2025-03-20 11:30:00,51.95,52.04,51.87,52.0,72005.0,51.7515,51.8412,51.6718,51.8013,72005.0
2025-03-20 12:00:00,52.0,52.06,51.88,51.89,59235.0,51.8013,51.8611,51.6818,51.6918,59235.0
2025-03-20 12:30:00,51.92,51.92,51.76,51.8,61848.0,51.7216,51.7216,51.5623,51.6021,61848.0
2025-03-20 13:00:00,51.81,51.87,51.7,51.7,34443.0,51.6121,51.6718,51.5025,51.5025,34443.0
2025-03-20 13:30:00,51.72,51.87,51.71,51.75,34747.0,51.5224,51.6718,51.5124,51.5523,34747.0
2025-03-20 14:00:00,51.74,51.9,51.73,51.8,42640.0,51.5423,51.7017,51.5324,51.6021,42640.0
2025-03-20 14:30:00,51.77,51.82,51.7,51.71,43896.0,51.5722,51.622,51.5025,51.5124,43896.0
2025-03-20 15:00:00,51.72,51.79,51.66,51.73,86573.0,51.5224,51.5921,51.4626,51.5324,86573.0
2025-03-20 15:30:00,51.72,51.82,51.52,51.58,444194.0,51.5224,51.622,51.3232,51.3829,444194.0
2025-03-21 09:30:00,51.02,51.19,50.37,50.71,416589.0,50.8251,50.9944,50.1776,50.5163,416589.0
2025-03-21 10:00:00,50.75,50.87,50.69,50.82,68192.0,50.5561,50.6757,50.4963,50.6258,68192.0
2025-03-21 10:30:00,50.83,51.04,50.78,50.99,74484.0,50.6358,50.845,50.586,50.7952,74484.0
2025-03-21 11:00:00,50.98,51.04,50.7,50.72,58468.0,50.7852,50.845,50.5063,50.5262,58468.0
2025-03-21 11:30:00,50.72,50.74,50.49,50.5,35443.0,50.5262,50.5462,50.2971,50.3071,35443.0
2025-03-21 12:00:00,50.49,50.74,50.34,50.72,47787.0,50.2971,50.5462,50.1477,50.5262,47787.0
2025-03-21 12:30:00,50.7,50.78,50.58,50.75,30760.0,50.5063,50.586,50.3868,50.5561,30760.0
2025-03-21 13:00:00,50.76,50.84,50.7,50.72,50947.0,50.5661,50.6458,50.5063,50.5262,50947.0
2025-03-21 13:30:00,50.74,51.01,50.68,50.88,41835.0,50.5462,50.8151,50.4864,50.6856,41835.0
2025-03-21 14:00:00,50.88,50.95,50.66,50.66,50161.0,50.6856,50.7553,50.4665,50.4665,50161.0
2025-03-21 14:30:00,50.66,50.92,50.66,50.88,40077.0,50.4665,50.7255,50.4665,50.6856,40077.0
2025-03-21 15:00:00,50.88,50.91,50.69,50.78,78516.0,50.6856,50.7155,50.4963,50.586,78516.0
2025-03-21 15:30:00,50.77,50.87,50.65,50.7,262326.0,50.576,50.6757,50.4565,50.5063,262326.0
2025-03-24 09:30:00,50.85,51.28,50.64,50.64,52352.0,50.6557,51.0841,50.4465,50.4465,52352.0
2025-03-24 10:00:00,50.64,50.81,50.55,50.55,82508.0,50.4465,50.6159,50.3569,50.3569,82508.0
2025-03-24 10:30:00,50.57,50.57,50.04,50.11,82988.0,50.3768,50.3768,49.8488,49.9186,82988.0
2025-03-24 11:00:00,50.12,50.15,49.97,50.0,52217.0,49.9285,49.9584,49.7791,49.809,52217.0
2025-03-24 11:30:00,50.01,50.26,50.01,50.22,59553.0,49.8189,50.068,49.8189,50.0281,59553.0
2025-03-24 12:00:00,50.23,50.4,50.22,50.36,42101.0,50.0381,50.2074,50.0281,50.1676,42101.0
2025-03-24 12:30:00,50.38,50.38,50.24,50.34,43422.0,50.1875,50.1875,50.0481,50.1477,43422.0
2025-03-24 13:00:00,50.36,50.36,50.24,50.3,34260.0,50.1676,50.1676,50.0481,50.1078,34260.0
2025-03-24 13:30:00,50.3,50.43,50.29,50.34,31631.0,50.1078,50.2373,50.0979,50.1477,31631.0
2025-03-24 14:00:00,50.34,50.36,50.18,50.2,22342.0,50.1477,50.1676,49.9883,50.0082,22342.0
2025-03-24 14:30:00,50.18,50.46,50.18,50.42,113838.0,49.9883,50.2672,49.9883,50.2274,113838.0
2025-03-24 15:00:00,50.41,50.7,50.39,50.66,86195.0,50.2174,50.5063,50.1975,50.4665,86195.0
2025-03-24 15:30:00,50.66,50.95,50.64,50.78,489945.0,50.4665,50.7553,50.4465,50.586,489945.0
2025-03-25 09:30:00,50.91,51.22,50.64,50.88,119788.0,50.7155,51.0243,50.4465,50.6856,119788.0
2025-03-25 10:00:00,50.85,51.13,50.65,51.07,69387.0,50.6557,50.9347,50.4565,50.8749,69387.0
2025-03-25 10:30:00,51.04,51.1,50.79,50.9,19605.0,50.845,50.9048,50.596,50.7055,19605.0
2025-03-25 11:00:00,50.89,50.91,50.74,50.75,28787.0,50.6956,50.7155,50.5462,50.5561,28787.0
2025-03-25 11:30:00,50.75,50.81,50.67,50.71,29609.0,50.5561,50.6159,50.4764,50.5163,29609.0
2025-03-25 12:00:00,50.71,50.79,50.69,50.75,24938.0,50.5163,50.596,50.4963,50.5561,24938.0
2025-03-25 12:30:00,50.75,50.78,50.64,50.7,26452.0,50.5561,50.586,50.4465,50.5063,26452.0
2025-03-25 13:00:00,50.69,50.69,50.53,50.6,49985.0,50.4963,50.4963,50.337,50.4067,49985.0
2025-03-25 13:30:00,50.61,50.67,50.58,50.61,58619.0,50.4166,50.4764,50.3868,50.4166,58619.0
2025-03-25 14:00:00,50.6,50.68,50.5,50.52,68256.0,50.4067,50.4864,50.3071,50.327,68256.0
2025-03-25 14:30:00,50.52,50.52,50.39,50.47,105286.0,50.327,50.327,50.1975,50.2772,105286.0
2025-03-25 15:00:00,50.47,50.5,50.25,50.25,157641.0,50.2772,50.3071,50.058,50.058,157641.0
2025-03-25 15:30:00,50.26,50.47,50.06,50.38,432537.0,50.068,50.2772,49.8687,50.1875,432537.0
2025-03-26 09:30:00,50.46,51.13,50.3,51.08,111335.0,50.2672,50.9347,50.1078,50.8849,111335.0
2025-03-26 10:00:00,51.05,51.27,50.94,51.16,70917.0,50.855,51.0741,50.7454,50.9645,70917.0
2025-03-26 10:30:00,51.13,51.16,50.85,50.88,91040.0,50.9347,50.9645,50.6557,50.6856,91040.0
2025-03-26 11:00:00,50.86,50.9,50.76,50.79,38911.0,50.6657,50.7055,50.5661,50.596,38911.0
2025-03-26 11:30:00,50.8,50.92,50.76,50.83,29105.0,50.6059,50.7255,50.5661,50.6358,29105.0
2025-03-26 12:00:00,50.84,50.93,50.82,50.9,37712.0,50.6458,50.7354,50.6258,50.7055,37712.0
2025-03-26 12:30:00,50.9,50.94,50.83,50.9,29105.0,50.7055,50.7454,50.6358,50.7055,29105.0
2025-03-26 13:00:00,50.89,50.9,50.66,50.67,51515.0,50.6956,50.7055,50.4665,50.4764,51515.0
2025-03-26 13:30:00,50.66,50.79,50.62,50.74,43296.0,50.4665,50.596,50.4266,50.5462,43296.0
2025-03-26 14:00:00,50.74,50.95,50.74,50.93,63789.0,50.5462,50.7553,50.5462,50.7354,63789.0
2025-03-26 14:30:00,50.94,51.13,50.88,51.11,60197.0,50.7454,50.9347,50.6856,50.9147,60197.0
2025-03-26 15:00:00,51.11,51.21,51.1,51.16,83384.0,50.9147,51.0144,50.9048,50.9645,83384.0
2025-03-26 15:30:00,51.17,51.36,51.09,51.3,314208.0,50.9745,51.1638,50.8948,51.104,314208.0
2025-03-27 09:30:00,51.44,51.68,51.15,51.6,56577.0,51.2435,51.4826,50.9546,51.4029,56577.0
2025-03-27 10:00:00,51.6,51.96,51.55,51.93,86767.0,51.4029,51.7615,51.3531,51.7316,86767.0
2025-03-27 10:30:00,51.91,52.23,51.89,52.1,131280.0,51.7117,52.0305,51.6918,51.901,131280.0
2025-03-27 11:00:00,52.06,52.16,52.02,52.07,33691.0,51.8611,51.9607,51.8213,51.8711,33691.0
2025-03-27 11:30:00,52.07,52.08,51.79,51.83,46025.0,51.8711,51.881,51.5921,51.632,46025.0
2025-03-27 12:00:00,51.81,51.96,51.78,51.87,33897.0,51.6121,51.7615,51.5822,51.6718,33897.0
2025-03-27 12:30:00,51.85,51.93,51.74,51.84,62790.0,51.6519,51.7316,51.5423,51.6419,62790.0
2025-03-27 13:00:00,51.84,52.0,51.83,51.88,45054.0,51.6419,51.8013,51.632,51.6818,45054.0
2025-03-27 13:30:00,51.87,51.92,51.8,51.87,47854.0,51.6718,51.7216,51.6021,51.6718,47854.0
2025-03-27 14:00:00,51.85,52.07,51.83,51.95,49435.0,51.6519,51.8711,51.632,51.7515,49435.0
2025-03-27 14:30:00,51.95,52.07,51.92,51.92,42975.0,51.7515,51.8711,51.7216,51.7216,42975.0
2025-03-27 15:00:00,51.92,52.08,51.92,52.03,75338.0,51.7216,51.881,51.7216,51.8312,75338.0
2025-03-27 15:30:00,52.03,52.19,51.96,52.04,231721.0,51.8312,51.9906,51.7615,51.8412,231721.0
2025-03-28 09:30:00,51.98,52.19,51.54,51.57,75639.0,51.7814,51.9906,51.3431,51.373,75639.0
2025-03-28 10:00:00,51.48,51.77,51.32,51.51,52105.0,51.2833,51.5722,51.1239,51.3132,52105.0
2025-03-28 10:30:00,51.48,51.56,51.31,51.45,68551.0,51.2833,51.363,51.114,51.2534,68551.0
2025-03-28 11:00:00,51.43,51.56,51.38,51.51,39138.0,51.2335,51.363,51.1837,51.3132,39138.0
2025-03-28 11:30:00,51.51,51.62,51.46,51.54,88509.0,51.3132,51.4228,51.2634,51.3431,88509.0
2025-03-28 12:00:00,51.54,51.68,51.48,51.52,49615.0,51.3431,51.4826,51.2833,51.3232,49615.0
2025-03-28 12:30:00,51.5,51.54,51.4,51.41,27139.0,51.3032,51.3431,51.2036,51.2136,27139.0
2025-03-28 13:00:00,51.41,51.42,51.29,51.3,28453.0,51.2136,51.2236,51.094,51.104,28453.0
2025-03-28 13:30:00,51.32,51.49,51.31,51.46,20564.0,51.1239,51.2933,51.114,51.2634,20564.0
2025-03-28 14:00:00,51.47,51.48,51.2,51.22,34922.0,51.2734,51.2833,51.0044,51.0243,34922.0
2025-03-28 14:30:00,51.21,51.4,51.18,51.33,121268.0,51.0144,51.2036,50.9845,51.1339,121268.0
2025-03-28 15:00:00,51.35,51.46,51.3,51.33,83792.0,51.1538,51.2634,51.104,51.1339,83792.0
2025-03-28 15:30:00,51.33,51.5,51.29,51.44,270853.0,51.1339,51.3032,51.094,51.2435,270853.0
2025-03-31 09:30:00,51.24,51.92,51.06,51.92,83383.0,51.0442,51.7216,50.8649,51.7216,83383.0
2025-03-31 10:00:00,51.87,51.92,51.62,51.78,40546.0,51.6718,51.7216,51.4228,51.5822,40546.0
2025-03-31 10:30:00,51.81,52.09,51.75,51.84,25321.0,51.6121,51.891,51.5523,51.6419,25321.0
2025-03-31 11:00:00,51.85,51.99,51.79,51.83,29029.0,51.6519,51.7914,51.5921,51.632,29029.0
2025-03-31 11:30:00,51.8,51.93,51.63,51.65,66416.0,51.6021,51.7316,51.4328,51.4527,66416.0
2025-03-31 12:00:00,51.66,51.69,51.42,51.51,46599.0,51.4626,51.4925,51.2236,51.3132,46599.0
2025-03-31 12:30:00,51.48,51.64,51.45,51.64,22386.0,51.2833,51.4427,51.2534,51.4427,22386.0
2025-03-31 13:00:00,51.62,51.74,51.57,51.72,44485.0,51.4228,51.5423,51.373,51.5224,44485.0
2025-03-31 13:30:00,51.72,51.76,51.62,51.62,63019.0,51.5224,51.5623,51.4228,51.4228,63019.0
2025-03-31 14:00:00,51.61,52.04,51.61,51.93,61581.0,51.4128,51.8412,51.4128,51.7316,61581.0
2025-03-31 14:30:00,51.95,51.97,51.82,51.88,40731.0,51.7515,51.7715,51.622,51.6818,40731.0
2025-03-31 15:00:00,51.88,52.24,51.88,52.12,78476.0,51.6818,52.0404,51.6818,51.9209,78476.0
2025-03-31 15:30:00,52.12,52.25,51.96,52.07,409162.0,51.9209,52.0504,51.7615,51.8711,409162.0
2025-04-01 09:30:00,52.07,52.44,52.02,52.03,86570.0,51.8711,52.2397,51.8213,51.8312,86570.0
2025-04-01 10:00:00,52.06,52.19,51.79,51.83,76304.0,51.8611,51.9906,51.5921,51.632,76304.0
2025-04-01 10:30:00,51.81,52.22,51.81,52.16,34706.0,51.6121,52.0205,51.6121,51.9607,34706.0
2025-04-01 11:00:00,52.15,52.46,52.13,52.33,45082.0,51.9508,52.2596,51.9308,52.1301,45082.0
2025-04-01 11:30:00,52.3,52.31,52.2,52.28,49915.0,52.1002,52.1102,52.0006,52.0803,49915.0
2025-04-01 12:00:00,52.26,52.48,52.26,52.36,49593.0,52.0603,52.2795,52.0603,52.16,49593.0
2025-04-01 12:30:00,52.35,52.37,52.18,52.29,23060.0,52.15,52.1699,51.9806,52.0902,23060.0
2025-04-01 13:00:00,52.28,52.31,52.09,52.13,32246.0,52.0803,52.1102,51.891,51.9308,32246.0
2025-04-01 13:30:00,52.12,52.24,52.07,52.15,37650.0,51.9209,52.0404,51.8711,51.9508,37650.0
2025-04-01 14:00:00,52.15,52.15,52.03,52.12,69312.0,51.9508,51.9508,51.8312,51.9209,69312.0
2025-04-01 14:30:00,52.11,52.2,52.0,52.16,58974.0,51.9109,52.0006,51.8013,51.9607,58974.0
2025-04-01 15:00:00,52.16,52.29,52.15,52.24,79969.0,51.9607,52.0902,51.9508,52.0404,79969.0
2025-04-01 15:30:00,52.24,52.4,52.2,52.37,247601.0,52.0404,52.1998,52.0006,52.1699,247601.0
2025-04-02 09:30:00,51.86,52.07,51.58,51.64,82610.0,51.6619,51.8711,51.3829,51.4427,82610.0
2025-04-02 10:00:00,51.59,51.87,51.58,51.75,63612.0,51.3929,51.6718,51.3829,51.5523,63612.0
2025-04-02 10:30:00,51.75,52.1,51.75,52.01,37188.0,51.5523,51.901,51.5523,51.8113,37188.0
2025-04-02 11:00:00,52.0,52.16,51.9,51.94,48568.0,51.8013,51.9607,51.7017,51.7416,48568.0
2025-04-02 11:30:00,51.96,51.99,51.79,51.88,34443.0,51.7615,51.7914,51.5921,51.6818,34443.0
2025-04-02 12:00:00,51.89,52.06,51.88,51.98,47457.0,51.6918,51.8611,51.6818,51.7814,47457.0
2025-04-02 12:30:00,51.98,52.18,51.96,52.18,59043.0,51.7814,51.9806,51.7615,51.9806,59043.0
2025-04-02 13:00:00,52.15,52.27,52.13,52.18,51161.0,51.9508,52.0703,51.9308,51.9806,51161.0
2025-04-02 13:30:00,52.17,52.17,51.95,52.01,59681.0,51.9707,51.9707,51.7515,51.8113,59681.0
2025-04-02 14:00:00,52.03,52.07,51.86,51.91,66557.0,51.8312,51.8711,51.6619,51.7117,66557.0
2025-04-02 14:30:00,51.9,52.06,51.85,51.9,104789.0,51.7017,51.8611,51.6519,51.7017,104789.0
2025-04-02 15:00:00,51.91,52.06,51.87,52.04,123207.0,51.7117,51.8611,51.6718,51.8412,123207.0
2025-04-02 15:30:00,52.03,52.36,52.02,52.28,254553.0,51.8312,52.16,51.8213,52.0803,254553.0
2025-04-03 09:30:00,50.15,51.16,50.06,50.43,182783.0,49.9584,50.9645,49.8687,50.2373,182783.0
2025-04-03 10:00:00,50.41,50.51,50.04,50.44,123625.0,50.2174,50.317,49.8488,50.2473,123625.0
2025-04-03 10:30:00,50.44,50.66,50.26,50.3,85732.0,50.2473,50.4665,50.068,50.1078,85732.0
2025-04-03 11:00:00,50.26,50.51,50.15,50.49,76248.0,50.068,50.317,49.9584,50.2971,76248.0
2025-04-03 11:30:00,50.48,50.64,50.31,50.58,47849.0,50.2871,50.4465,50.1178,50.3868,47849.0
2025-04-03 12:00:00,50.57,50.67,50.28,50.64,60889.0,50.3768,50.4764,50.0879,50.4465,60889.0
2025-04-03 12:30:00,50.66,50.72,50.49,50.53,31287.0,50.4665,50.5262,50.2971,50.337,31287.0
2025-04-03 13:00:00,50.52,50.54,50.13,50.16,44790.0,50.327,50.3469,49.9385,49.9684,44790.0
2025-04-03 13:30:00,50.15,50.36,50.13,50.36,37289.0,49.9584,50.1676,49.9385,50.1676,37289.0
2025-04-03 14:00:00,50.36,50.66,50.34,50.59,52313.0,50.1676,50.4665,50.1477,50.3967,52313.0
2025-04-03 14:30:00,50.6,50.72,50.47,50.52,74884.0,50.4067,50.5262,50.2772,50.327,74884.0
2025-04-03 15:00:00,50.52,50.57,50.35,50.43,71954.0,50.327,50.3768,50.1576,50.2373,71954.0
2025-04-03 15:30:00,50.41,50.61,50.35,50.49,187446.0,50.2174,50.4166,50.1576,50.2971,187446.0
2025-04-04 09:30:00,49.91,49.91,49.07,49.32,236031.0,49.7193,49.7193,48.8825,49.1316,236031.0
2025-04-04 10:00:00,49.31,49.6,49.02,49.21,95867.0,49.1216,49.4105,48.8327,49.022,95867.0
2025-04-04 10:30:00,49.2,49.55,49.02,49.5,83169.0,49.012,49.3607,48.8327,49.3109,83169.0
2025-04-04 11:00:00,49.5,50.1,49.31,49.32,80502.0,49.3109,49.9086,49.1216,49.1316,80502.0
2025-04-04 11:30:00,49.32,49.44,48.99,49.05,100830.0,49.1316,49.2511,48.8028,48.8626,100830.0
2025-04-04 12:00:00,49.09,49.26,48.95,49.05,64123.0,48.9025,49.0718,48.763,48.8626,64123.0
2025-04-04 12:30:00,49.05,49.36,49.0,49.13,52301.0,48.8626,49.1714,48.8128,48.9423,52301.0
2025-04-04 13:00:00,49.11,49.34,48.9,49.34,93903.0,48.9224,49.1515,48.7132,49.1515,93903.0
2025-04-04 13:30:00,49.3,49.46,49.15,49.35,58625.0,49.1117,49.271,48.9622,49.1615,58625.0
2025-04-04 14:00:00,49.38,49.58,49.02,49.02,61881.0,49.1913,49.3906,48.8327,48.8327,61881.0
2025-04-04 14:30:00,49.07,49.09,48.87,48.99,82861.0,48.8825,48.9025,48.6833,48.8028,82861.0
2025-04-04 15:00:00,49.02,49.18,48.85,48.96,73165.0,48.8327,48.9921,48.6634,48.773,73165.0
2025-04-04 15:30:00,48.99,49.16,48.51,48.6,302214.0,48.8028,48.9722,48.3247,48.4143,302214.0
2025-04-07 09:30:00,47.11,47.53,46.14,47.16,167588.0,46.93,47.3484,45.9637,46.9798,167588.0
2025-04-07 10:00:00,47.18,48.96,46.82,47.64,155165.0,46.9998,48.773,46.6411,47.458,155165.0
2025-04-07 10:30:00,47.61,48.07,47.09,47.97,153189.0,47.4281,47.8864,46.9101,47.7867,153189.0
2025-04-07 11:00:00,47.98,48.32,46.5,46.5,164215.0,47.7967,48.1354,46.3223,46.3223,164215.0
2025-04-07 11:30:00,46.5,47.71,46.49,47.26,88871.0,46.3223,47.5277,46.3124,47.0794,88871.0
2025-04-07 12:00:00,47.26,47.41,46.89,47.32,86381.0,47.0794,47.2289,46.7109,47.1392,86381.0
2025-04-07 12:30:00,47.28,47.45,46.84,46.93,85791.0,47.0994,47.2687,46.6611,46.7507,85791.0
2025-04-07 13:00:00,46.97,47.82,46.96,47.82,121103.0,46.7906,47.6373,46.7806,47.6373,121103.0
2025-04-07 13:30:00,47.79,48.25,47.5,48.06,145752.0,47.6074,48.0657,47.3185,47.8764,145752.0
2025-04-07 14:00:00,48.05,48.16,47.62,47.64,166222.0,47.8664,47.976,47.4381,47.458,166222.0
2025-04-07 14:30:00,47.68,47.99,47.55,47.67,125723.0,47.4978,47.8067,47.3683,47.4879,125723.0
2025-04-07 15:00:00,47.65,47.9,47.32,47.33,196888.0,47.468,47.717,47.1392,47.1492,196888.0
2025-04-07 15:30:00,47.41,47.75,47.02,47.16,485110.0,47.2289,47.5676,46.8404,46.9798,485110.0
2025-04-08 09:30:00,47.88,48.14,47.28,47.43,94321.0,47.6971,47.9561,47.0994,47.2488,94321.0
2025-04-08 10:00:00,47.47,47.91,47.34,47.69,70936.0,47.2886,47.727,47.1591,47.5078,70936.0
2025-04-08 10:30:00,47.7,47.74,47.13,47.2,152207.0,47.5178,47.5576,46.9499,47.0197,152207.0
2025-04-08 11:00:00,47.17,47.38,47.14,47.16,128929.0,46.9898,47.199,46.9599,46.9798,128929.0
2025-04-08 11:30:00,47.15,47.61,47.15,47.55,48876.0,46.9699,47.4281,46.9699,47.3683,48876.0
2025-04-08 12:00:00,47.55,47.7,47.21,47.37,44158.0,47.3683,47.5178,47.0296,47.189,44158.0
2025-04-08 12:30:00,47.39,47.43,46.72,46.72,150417.0,47.2089,47.2488,46.5415,46.5415,150417.0
2025-04-08 13:00:00,46.76,46.83,46.12,46.16,81508.0,46.5814,46.6511,45.9438,45.9836,81508.0
2025-04-08 13:30:00,46.13,46.5,45.99,46.37,74833.0,45.9538,46.3223,45.8143,46.1928,74833.0
2025-04-08 14:00:00,46.34,46.41,45.94,45.94,140237.0,46.163,46.2327,45.7645,45.7645,140237.0
2025-04-08 14:30:00,46.01,46.39,45.72,45.75,180837.0,45.8342,46.2128,45.5453,45.5752,180837.0
2025-04-08 15:00:00,45.75,45.75,45.1,45.16,264202.0,45.5752,45.5752,44.9277,44.9875,264202.0
2025-04-08 15:30:00,45.15,45.35,44.35,44.93,1027058.0,44.9775,45.1767,44.1806,44.7583,1027058.0
2025-04-09 09:30:00,44.65,44.76,43.51,43.94,431924.0,44.4794,44.589,43.3438,43.7721,431924.0
2025-04-09 10:00:00,43.95,44.34,43.63,44.03,534539.0,43.7821,44.1706,43.4633,43.8618,534539.0
2025-04-09 10:30:00,44.01,44.52,43.78,43.78,259538.0,43.8419,44.3499,43.6127,43.6127,259538.0
2025-04-09 11:00:00,43.84,44.44,43.83,44.37,347117.0,43.6725,44.2702,43.6626,44.2005,347117.0
2025-04-09 11:30:00,44.37,44.52,44.14,44.16,113702.0,44.2005,44.3499,43.9714,43.9913,113702.0
2025-04-09 12:00:00,44.15,44.43,44.14,44.21,224429.0,43.9813,44.2603,43.9714,44.0411,224429.0
2025-04-09 12:30:00,44.19,44.43,44.1,44.34,154850.0,44.0212,44.2603,43.9315,44.1706,154850.0
2025-04-09 13:00:00,44.35,46.84,44.05,46.29,332344.0,44.1806,46.6611,43.8817,46.1132,332344.0
2025-04-09 13:30:00,46.22,47.13,46.05,46.71,439765.0,46.0434,46.9499,45.8741,46.5315,439765.0
2025-04-09 14:00:00,46.87,46.98,46.12,46.56,522075.0,46.6909,46.8005,45.9438,46.3821,522075.0
2025-04-09 14:30:00,46.58,46.93,46.24,46.37,210112.0,46.402,46.7507,46.0633,46.1928,210112.0
2025-04-09 15:00:00,46.37,47.01,46.26,46.71,534725.0,46.1928,46.8304,46.0833,46.5315,534725.0
2025-04-09 15:30:00,46.72,47.05,46.5,46.66,1152852.0,46.5415,46.8702,46.3223,46.4817,1152852.0
2025-04-10 09:30:00,46.31,46.68,45.82,46.0,134770.0,46.1331,46.5017,45.6449,45.8243,134770.0
2025-04-10 10:00:00,45.95,46.65,45.82,46.35,108171.0,45.7745,46.4718,45.6449,46.1729,108171.0
2025-04-10 10:30:00,46.38,46.45,45.88,45.91,99099.0,46.2028,46.2725,45.7047,45.7346,99099.0
2025-04-10 11:00:00,45.93,46.14,45.89,45.94,143810.0,45.7545,45.9637,45.7147,45.7645,143810.0
2025-04-10 11:30:00,45.94,45.97,45.44,45.52,61102.0,45.7645,45.7944,45.2664,45.3461,61102.0
2025-04-10 12:00:00,45.56,45.62,44.75,44.9,53846.0,45.3859,45.4457,44.579,44.7285,53846.0
2025-04-10 12:30:00,44.89,45.62,44.89,45.5,186850.0,44.7185,45.4457,44.7185,45.3262,186850.0
2025-04-10 13:00:00,45.5,45.84,44.84,45.3,133310.0,45.3262,45.6649,44.6687,45.1269,133310.0
2025-04-10 13:30:00,45.28,45.89,45.22,45.73,130670.0,45.107,45.7147,45.0472,45.5553,130670.0
2025-04-10 14:00:00,45.71,46.08,45.4,46.0,112765.0,45.5354,45.904,45.2266,45.8243,112765.0
2025-04-10 14:30:00,46.0,46.25,45.75,45.92,206578.0,45.8243,46.0733,45.5752,45.7446,206578.0
2025-04-10 15:00:00,45.94,46.19,45.64,45.66,309740.0,45.7645,46.0135,45.4656,45.4856,309740.0
2025-04-10 15:30:00,45.67,46.07,45.48,45.96,652511.0,45.4955,45.894,45.3062,45.7844,652511.0
2025-04-11 09:30:00,45.8,46.36,45.54,46.16,111015.0,45.625,46.1829,45.366,45.9836,111015.0
2025-04-11 10:00:00,46.09,46.58,45.78,45.8,94630.0,45.9139,46.402,45.6051,45.625,94630.0
2025-04-11 10:30:00,45.82,46.27,45.78,46.01,70674.0,45.6449,46.0932,45.6051,45.8342,70674.0
2025-04-11 11:00:00,45.98,46.34,45.96,46.22,250527.0,45.8043,46.163,45.7844,46.0434,250527.0
2025-04-11 11:30:00,46.19,46.67,46.16,46.64,79894.0,46.0135,46.4917,45.9836,46.4618,79894.0
2025-04-11 12:00:00,46.64,47.12,46.62,47.04,87714.0,46.4618,46.94,46.4419,46.8603,87714.0
2025-04-11 12:30:00,47.05,47.6,47.04,47.42,92160.0,46.8702,47.4181,46.8603,47.2388,92160.0
2025-04-11 13:00:00,47.43,47.56,47.26,47.29,113919.0,47.2488,47.3783,47.0794,47.1093,113919.0
2025-04-11 13:30:00,47.3,48.35,47.28,48.03,133071.0,47.1193,48.1653,47.0994,47.8465,133071.0
2025-04-11 14:00:00,48.04,48.14,47.93,48.04,101030.0,47.8565,47.9561,47.7469,47.8565,101030.0
2025-04-11 14:30:00,48.05,48.39,47.96,48.07,113692.0,47.8664,48.2051,47.7768,47.8864,113692.0
2025-04-11 15:00:00,48.07,48.46,48.05,48.26,143571.0,47.8864,48.2749,47.8664,48.0756,143571.0
2025-04-11 15:30:00,48.26,48.48,48.06,48.09,415834.0,48.0756,48.2948,47.8764,47.9063,415834.0
2025-04-14 09:30:00,48.69,48.92,48.23,48.65,64669.0,48.504,48.7331,48.0457,48.4641,64669.0
2025-04-14 10:00:00,48.63,48.77,48.2,48.45,86957.0,48.4442,48.5837,48.0159,48.2649,86957.0
2025-04-14 10:30:00,48.45,48.54,48.29,48.5,55871.0,48.2649,48.3546,48.1055,48.3147,55871.0
2025-04-14 11:00:00,48.49,48.56,48.2,48.23,71032.0,48.3047,48.3745,48.0159,48.0457,71032.0
2025-04-14 11:30:00,48.23,48.46,48.21,48.32,66580.0,48.0457,48.2749,48.0258,48.1354,66580.0
2025-04-14 12:00:00,48.28,48.59,48.15,48.39,49063.0,48.0955,48.4044,47.966,48.2051,49063.0
2025-04-14 12:30:00,48.42,48.64,48.37,48.46,54952.0,48.235,48.4542,48.1852,48.2749,54952.0
2025-04-14 13:00:00,48.46,48.83,48.23,48.3,59449.0,48.2749,48.6434,48.0457,48.1155,59449.0
2025-04-14 13:30:00,48.29,48.54,48.29,48.49,80853.0,48.1055,48.3546,48.1055,48.3047,80853.0
2025-04-14 14:00:00,48.51,48.6,48.48,48.58,44431.0,48.3247,48.4143,48.2948,48.3944,44431.0
2025-04-14 14:30:00,48.59,48.75,48.57,48.69,54549.0,48.4044,48.5638,48.3844,48.504,54549.0
2025-04-14 15:00:00,48.7,48.9,48.69,48.79,80844.0,48.5139,48.7132,48.504,48.6036,80844.0
2025-04-14 15:30:00,48.78,48.93,48.71,48.81,230537.0,48.5936,48.7431,48.5239,48.6235,230537.0
2025-04-15 09:30:00,48.44,48.79,48.0,48.65,38310.0,48.2549,48.6036,47.8166,48.4641,38310.0
2025-04-15 10:00:00,48.67,48.85,48.63,48.66,27774.0,48.4841,48.6634,48.4442,48.4741,27774.0
2025-04-15 10:30:00,48.63,48.7,48.46,48.5,25732.0,48.4442,48.5139,48.2749,48.3147,25732.0
2025-04-15 11:00:00,48.5,48.58,48.2,48.2,33235.0,48.3147,48.3944,48.0159,48.0159,33235.0
2025-04-15 11:30:00,48.22,48.31,48.17,48.21,32741.0,48.0358,48.1254,47.986,48.0258,32741.0
2025-04-15 12:00:00,48.24,48.26,48.01,48.02,28878.0,48.0557,48.0756,47.8266,47.8365,28878.0
2025-04-15 12:30:00,48.01,48.07,47.84,47.97,42767.0,47.8266,47.8864,47.6572,47.7867,42767.0
2025-04-15 13:00:00,47.95,48.01,47.71,47.76,37179.0,47.7668,47.8266,47.5277,47.5775,37179.0
2025-04-15 13:30:00,47.76,47.86,47.64,47.72,41335.0,47.5775,47.6772,47.458,47.5377,41335.0
2025-04-15 14:00:00,47.72,47.75,47.6,47.71,37342.0,47.5377,47.5676,47.4181,47.5277,37342.0
2025-04-15 14:30:00,47.7,47.84,47.69,47.73,34949.0,47.5178,47.6572,47.5078,47.5477,34949.0
2025-04-15 15:00:00,47.72,47.76,47.64,47.75,63749.0,47.5377,47.5775,47.458,47.5676,63749.0
2025-04-15 15:30:00,47.75,47.79,47.54,47.59,249387.0,47.5676,47.6074,47.3584,47.4082,249387.0
2025-04-16 09:30:00,48.08,48.09,47.64,47.78,32438.0,47.8963,47.9063,47.458,47.5975,32438.0
2025-04-16 10:00:00,47.68,47.79,47.41,47.49,42855.0,47.4978,47.6074,47.2289,47.3086,42855.0
2025-04-16 10:30:00,47.51,47.6,47.48,47.58,30789.0,47.3285,47.4181,47.2986,47.3982,30789.0
2025-04-16 11:00:00,47.62,47.9,47.58,47.84,32071.0,47.4381,47.717,47.3982,47.6572,32071.0
2025-04-16 11:30:00,47.82,47.86,47.62,47.65,19747.0,47.6373,47.6772,47.4381,47.468,19747.0
2025-04-16 12:00:00,47.66,47.7,47.6,47.63,15521.0,47.4779,47.5178,47.4181,47.448,15521.0
2025-04-16 12:30:00,47.63,47.74,47.58,47.69,35945.0,47.448,47.5576,47.3982,47.5078,35945.0
2025-04-16 13:00:00,47.67,47.84,47.63,47.69,36022.0,47.4879,47.6572,47.448,47.5078,36022.0
2025-04-16 13:30:00,47.69,47.69,47.12,47.12,51326.0,47.5078,47.5078,46.94,46.94,51326.0
2025-04-16 14:00:00,47.19,47.36,47.14,47.31,31141.0,47.0097,47.1791,46.9599,47.1293,31141.0
2025-04-16 14:30:00,47.31,47.32,47.03,47.05,29358.0,47.1293,47.1392,46.8503,46.8702,29358.0
2025-04-16 15:00:00,47.05,47.08,46.86,46.87,34062.0,46.8702,46.9001,46.681,46.6909,34062.0
2025-04-16 15:30:00,46.88,47.13,46.8,47.08,153173.0,46.7009,46.9499,46.6212,46.9001,153173.0
2025-04-17 09:30:00,47.06,47.46,46.93,47.34,112306.0,46.8802,47.2787,46.7507,47.1591,112306.0
2025-04-17 10:00:00,47.37,47.55,47.32,47.34,35878.0,47.189,47.3683,47.1392,47.1591,35878.0
2025-04-17 10:30:00,47.34,47.39,46.98,47.0,35718.0,47.1591,47.2089,46.8005,46.8204,35718.0
2025-04-17 11:00:00,47.0,47.31,47.0,47.2,202118.0,46.8204,47.1293,46.8204,47.0197,202118.0
2025-04-17 11:30:00,47.19,47.3,47.18,47.22,274519.0,47.0097,47.1193,46.9998,47.0396,274519.0
2025-04-17 12:00:00,47.22,47.45,47.13,47.4,304265.0,47.0396,47.2687,46.9499,47.2189,304265.0
2025-04-17 12:30:00,47.43,47.62,47.29,47.52,227423.0,47.2488,47.4381,47.1093,47.3385,227423.0
2025-04-17 13:00:00,47.51,47.6,47.21,47.24,157454.0,47.3285,47.4181,47.0296,47.0595,157454.0
2025-04-17 13:30:00,47.23,47.63,47.23,47.54,568862.0,47.0496,47.448,47.0496,47.3584,568862.0
2025-04-17 14:00:00,47.51,47.82,47.47,47.52,851129.0,47.3285,47.6373,47.2886,47.3385,851129.0
2025-04-17 14:30:00,47.54,47.65,47.44,47.53,417060.0,47.3584,47.468,47.2588,47.3484,417060.0
2025-04-17 15:00:00,47.54,47.67,47.29,47.53,174755.0,47.3584,47.4879,47.1093,47.3484,174755.0
2025-04-17 15:30:00,47.53,47.75,47.36,47.39,578196.0,47.3484,47.5676,47.1791,47.2089,578196.0
2025-04-21 09:30:00,46.99,47.16,46.71,46.85,81003.0,46.8105,46.9798,46.5315,46.671,81003.0
2025-04-21 10:00:00,46.87,47.29,46.82,47.16,73971.0,46.6909,47.1093,46.6411,46.9798,73971.0
2025-04-21 10:30:00,47.2,47.4,47.14,47.15,96268.0,47.0197,47.2189,46.9599,46.9699,96268.0
2025-04-21 11:00:00,47.15,47.31,46.96,47.14,60589.0,46.9699,47.1293,46.7806,46.9599,60589.0
2025-04-21 11:30:00,47.14,47.19,47.06,47.14,71546.0,46.9599,47.0097,46.8802,46.9599,71546.0
2025-04-21 12:00:00,47.12,47.2,47.08,47.13,36629.0,46.94,47.0197,46.9001,46.9499,36629.0
2025-04-21 12:30:00,47.15,47.22,47.11,47.17,83111.0,46.9699,47.0396,46.93,46.9898,83111.0
2025-04-21 13:00:00,47.16,47.23,46.98,47.17,118742.0,46.9798,47.0496,46.8005,46.9898,118742.0
2025-04-21 13:30:00,47.16,47.26,47.05,47.09,115156.0,46.9798,47.0794,46.8702,46.9101,115156.0
2025-04-21 14:00:00,47.09,47.2,47.05,47.18,58340.0,46.9101,47.0197,46.8702,46.9998,58340.0
2025-04-21 14:30:00,47.18,47.23,47.03,47.05,201805.0,46.9998,47.0496,46.8503,46.8702,201805.0
2025-04-21 15:00:00,47.05,47.16,47.0,47.09,81875.0,46.8702,46.9798,46.8204,46.9101,81875.0
2025-04-21 15:30:00,47.11,47.4,47.07,47.29,425025.0,46.93,47.2189,46.8902,47.1093,425025.0
2025-04-22 09:30:00,47.87,48.15,47.47,47.89,95232.0,47.6871,47.966,47.2886,47.707,95232.0
2025-04-22 10:00:00,47.9,48.06,47.78,47.92,57366.0,47.717,47.8764,47.5975,47.7369,57366.0
2025-04-22 10:30:00,47.92,48.22,47.91,48.19,93338.0,47.7369,48.0358,47.727,48.0059,93338.0
2025-04-22 11:00:00,48.19,48.32,48.15,48.22,101850.0,48.0059,48.1354,47.966,48.0358,101850.0
2025-04-22 11:30:00,48.21,48.57,48.2,48.51,108578.0,48.0258,48.3844,48.0159,48.3247,108578.0
2025-04-22 12:00:00,48.56,48.71,48.47,48.53,90530.0,48.3745,48.5239,48.2848,48.3446,90530.0
2025-04-22 12:30:00,48.52,48.56,48.34,48.4,44696.0,48.3346,48.3745,48.1553,48.2151,44696.0
2025-04-22 13:00:00,48.44,48.51,48.07,48.09,91674.0,48.2549,48.3247,47.8864,47.9063,91674.0
2025-04-22 13:30:00,48.08,48.14,47.9,47.9,42290.0,47.8963,47.9561,47.717,47.717,42290.0
2025-04-22 14:00:00,47.9,48.24,47.9,48.21,40559.0,47.717,48.0557,47.717,48.0258,40559.0
2025-04-22 14:30:00,48.21,48.45,48.2,48.38,74193.0,48.0258,48.2649,48.0159,48.1952,74193.0
2025-04-22 15:00:00,48.38,48.46,48.3,48.38,130270.0,48.1952,48.2749,48.1155,48.1952,130270.0
2025-04-22 15:30:00,48.37,48.54,48.3,48.38,401077.0,48.1852,48.3546,48.1155,48.1952,401077.0
2025-04-23 09:30:00,48.64,49.69,48.64,49.34,161911.0,48.4542,49.5002,48.4542,49.1515,161911.0
2025-04-23 10:00:00,49.34,49.61,48.98,49.12,70865.0,49.1515,49.4205,48.7929,48.9323,70865.0
2025-04-23 10:30:00,49.13,49.18,48.76,48.79,40399.0,48.9423,48.9921,48.5737,48.6036,40399.0
2025-04-23 11:00:00,48.79,49.1,48.51,48.56,126217.0,48.6036,48.9124,48.3247,48.3745,126217.0
2025-04-23 11:30:00,48.55,48.65,48.3,48.39,62706.0,48.3645,48.4641,48.1155,48.2051,62706.0
2025-04-23 12:00:00,48.37,48.44,48.12,48.26,34395.0,48.1852,48.2549,47.9362,48.0756,34395.0
2025-04-23 12:30:00,48.27,48.47,48.27,48.39,53294.0,48.0856,48.2848,48.0856,48.2051,53294.0
2025-04-23 13:00:00,48.37,48.61,48.22,48.48,73324.0,48.1852,48.4243,48.0358,48.2948,73324.0
2025-04-23 13:30:00,48.49,48.66,48.41,48.58,55997.0,48.3047,48.4741,48.2251,48.3944,55997.0
2025-04-23 14:00:00,48.58,48.72,48.48,48.49,69845.0,48.3944,48.5339,48.2948,48.3047,69845.0
2025-04-23 14:30:00,48.5,48.65,48.39,48.4,63035.0,48.3147,48.4641,48.2051,48.2151,63035.0
2025-04-23 15:00:00,48.4,48.46,48.27,48.32,75971.0,48.2151,48.2749,48.0856,48.1354,75971.0
2025-04-23 15:30:00,48.3,48.64,48.28,48.5,335437.0,48.1155,48.4542,48.0955,48.3147,335437.0
2025-04-24 09:30:00,48.91,48.91,48.32,48.89,75423.0,48.7231,48.7231,48.1354,48.7032,75423.0
2025-04-24 10:00:00,48.85,49.37,48.85,49.34,61711.0,48.6634,49.1814,48.6634,49.1515,61711.0
2025-04-24 10:30:00,49.33,49.62,49.26,49.59,131506.0,49.1415,49.4304,49.0718,49.4005,131506.0
2025-04-24 11:00:00,49.59,49.64,49.48,49.5,61086.0,49.4005,49.4504,49.291,49.3109,61086.0
2025-04-24 11:30:00,49.48,49.69,49.45,49.6,75278.0,49.291,49.5002,49.2611,49.4105,75278.0
2025-04-24 12:00:00,49.61,49.94,49.6,49.89,48715.0,49.4205,49.7492,49.4105,49.6994,48715.0
2025-04-24 12:30:00,49.91,50.16,49.87,50.14,41574.0,49.7193,49.9684,49.6795,49.9484,41574.0
2025-04-24 13:00:00,50.14,50.17,50.04,50.15,43307.0,49.9484,49.9783,49.8488,49.9584,43307.0
2025-04-24 13:30:00,50.14,50.29,50.12,50.13,52739.0,49.9484,50.0979,49.9285,49.9385,52739.0
2025-04-24 14:00:00,50.13,50.29,50.11,50.17,66046.0,49.9385,50.0979,49.9186,49.9783,66046.0
2025-04-24 14:30:00,50.17,50.39,50.17,50.36,87003.0,49.9783,50.1975,49.9783,50.1676,87003.0
2025-04-24 15:00:00,50.36,50.53,50.26,50.39,120335.0,50.1676,50.337,50.068,50.1975,120335.0
2025-04-24 15:30:00,50.4,50.69,50.4,50.54,363183.0,50.2074,50.4963,50.2074,50.3469,363183.0
2025-04-25 09:30:00,50.38,50.59,50.06,50.09,58624.0,50.1875,50.3967,49.8687,49.8986,58624.0
2025-04-25 10:00:00,50.15,50.36,50.11,50.27,137810.0,49.9584,50.1676,49.9186,50.0779,137810.0
2025-04-25 10:30:00,50.27,50.59,50.19,50.5,50048.0,50.0779,50.3967,49.9983,50.3071,50048.0
2025-04-25 11:00:00,50.53,50.62,50.34,50.37,62784.0,50.337,50.4266,50.1477,50.1776,62784.0
2025-04-25 11:30:00,50.39,50.47,50.33,50.41,41142.0,50.1975,50.2772,50.1377,50.2174,41142.0
2025-04-25 12:00:00,50.41,50.62,50.41,50.55,47639.0,50.2174,50.4266,50.2174,50.3569,47639.0
2025-04-25 12:30:00,50.55,50.66,50.52,50.57,58678.0,50.3569,50.4665,50.327,50.3768,58678.0
2025-04-25 13:00:00,50.56,50.78,50.56,50.73,56908.0,50.3668,50.586,50.3668,50.5362,56908.0
2025-04-25 13:30:00,50.72,50.82,50.42,50.46,60514.0,50.5262,50.6258,50.2274,50.2672,60514.0
2025-04-25 14:00:00,50.46,50.71,50.43,50.64,53884.0,50.2672,50.5163,50.2373,50.4465,53884.0
2025-04-25 14:30:00,50.65,50.77,50.57,50.58,63572.0,50.4565,50.576,50.3768,50.3868,63572.0
2025-04-25 15:00:00,50.59,50.69,50.56,50.59,93331.0,50.3967,50.4963,50.3668,50.3967,93331.0
2025-04-25 15:30:00,50.58,50.76,50.48,50.56,327464.0,50.3868,50.5661,50.2871,50.3668,327464.0
2025-04-28 09:30:00,50.49,50.95,50.3,50.61,56401.0,50.2971,50.7553,50.1078,50.4166,56401.0
2025-04-28 10:00:00,50.61,50.82,50.46,50.59,59817.0,50.4166,50.6258,50.2672,50.3967,59817.0
2025-04-28 10:30:00,50.6,50.65,50.47,50.51,35834.0,50.4067,50.4565,50.2772,50.317,35834.0
2025-04-28 11:00:00,50.51,50.65,50.38,50.44,59426.0,50.317,50.4565,50.1875,50.2473,59426.0
2025-04-28 11:30:00,50.47,50.48,50.34,50.34,65630.0,50.2772,50.2871,50.1477,50.1477,65630.0
2025-04-28 12:00:00,50.36,50.4,50.19,50.19,78494.0,50.1676,50.2074,49.9983,49.9983,78494.0
2025-04-28 12:30:00,50.21,50.26,50.15,50.19,45168.0,50.0182,50.068,49.9584,49.9983,45168.0
2025-04-28 13:00:00,50.19,50.23,49.82,49.84,85750.0,49.9983,50.0381,49.6297,49.6496,85750.0
2025-04-28 13:30:00,49.84,50.07,49.83,50.07,54565.0,49.6496,49.8787,49.6396,49.8787,54565.0
2025-04-28 14:00:00,50.06,50.32,50.06,50.29,40767.0,49.8687,50.1278,49.8687,50.0979,40767.0
2025-04-28 14:30:00,50.3,50.31,50.17,50.2,34476.0,50.1078,50.1178,49.9783,50.0082,34476.0
2025-04-28 15:00:00,50.22,50.36,50.2,50.32,46894.0,50.0281,50.1676,50.0082,50.1278,46894.0
2025-04-28 15:30:00,50.32,50.56,50.15,50.5,244569.0,50.1278,50.3668,49.9584,50.3071,244569.0
2025-04-29 09:30:00,50.68,52.0,50.67,51.5,150558.0,50.4864,51.8013,50.4764,51.3032,150558.0
2025-04-29 10:00:00,51.51,51.57,51.15,51.28,146506.0,51.3132,51.373,50.9546,51.0841,146506.0
2025-04-29 10:30:00,51.27,51.6,51.21,51.6,117830.0,51.0741,51.4029,51.0144,51.4029,117830.0
2025-04-29 11:00:00,51.6,51.66,51.36,51.43,176380.0,51.4029,51.4626,51.1638,51.2335,176380.0
2025-04-29 11:30:00,51.42,51.75,51.4,51.73,49371.0,51.2236,51.5523,51.2036,51.5324,49371.0
2025-04-29 12:00:00,51.74,51.91,51.73,51.91,65944.0,51.5423,51.7117,51.5324,51.7117,65944.0
2025-04-29 12:30:00,51.91,51.91,51.69,51.83,60976.0,51.7117,51.7117,51.4925,51.632,60976.0
2025-04-29 13:00:00,51.83,52.15,51.82,52.09,74219.0,51.632,51.9508,51.622,51.891,74219.0
2025-04-29 13:30:00,52.07,52.39,52.07,52.37,39338.0,51.8711,52.1898,51.8711,52.1699,39338.0
2025-04-29 14:00:00,52.37,52.37,52.24,52.34,110270.0,52.1699,52.1699,52.0404,52.14,110270.0
2025-04-29 14:30:00,52.35,52.57,52.33,52.54,107260.0,52.15,52.3692,52.1301,52.3393,107260.0
2025-04-29 15:00:00,52.54,52.65,52.45,52.58,109080.0,52.3393,52.4489,52.2496,52.3791,109080.0
2025-04-29 15:30:00,52.58,52.58,52.37,52.39,385319.0,52.3791,52.3791,52.1699,52.1898,385319.0
2025-04-30 09:30:00,52.21,52.67,51.52,51.6,100534.0,52.0105,52.4688,51.3232,51.4029,100534.0
2025-04-30 10:00:00,51.59,51.9,51.59,51.78,60480.0,51.3929,51.7017,51.3929,51.5822,60480.0
2025-04-30 10:30:00,51.8,51.87,51.6,51.65,81466.0,51.6021,51.6718,51.4029,51.4527,81466.0
2025-04-30 11:00:00,51.65,51.95,51.64,51.91,48846.0,51.4527,51.7515,51.4427,51.7117,48846.0
2025-04-30 11:30:00,51.91,52.06,51.8,52.03,52089.0,51.7117,51.8611,51.6021,51.8312,52089.0
2025-04-30 12:00:00,52.03,52.04,51.67,51.69,46651.0,51.8312,51.8412,51.4726,51.4925,46651.0
2025-04-30 12:30:00,51.68,51.86,51.63,51.85,41748.0,51.4826,51.6619,51.4328,51.6519,41748.0
2025-04-30 13:00:00,51.84,51.92,51.72,51.78,43240.0,51.6419,51.7216,51.5224,51.5822,43240.0
2025-04-30 13:30:00,51.77,51.91,51.73,51.79,51485.0,51.5722,51.7117,51.5324,51.5921,51485.0
2025-04-30 14:00:00,51.78,51.91,51.69,51.72,66039.0,51.5822,51.7117,51.4925,51.5224,66039.0
2025-04-30 14:30:00,51.72,51.79,51.53,51.55,80575.0,51.5224,51.5921,51.3331,51.3531,80575.0
2025-04-30 15:00:00,51.55,51.7,51.52,51.54,70489.0,51.3531,51.5025,51.3232,51.3431,70489.0
2025-04-30 15:30:00,51.5,52.06,51.35,51.93,353278.0,51.3032,51.8611,51.1538,51.7316,353278.0
2025-05-01 09:30:00,51.41,51.85,51.14,51.37,163374.0,51.2136,51.6519,50.9446,51.1737,163374.0
2025-05-01 10:00:00,51.4,51.66,51.38,51.61,75861.0,51.2036,51.4626,51.1837,51.4128,75861.0
2025-05-01 10:30:00,51.63,51.72,51.53,51.62,52427.0,51.4328,51.5224,51.3331,51.4228,52427.0
2025-05-01 11:00:00,51.59,51.62,51.34,51.49,57792.0,51.3929,51.4228,51.1439,51.2933,57792.0
2025-05-01 11:30:00,51.51,51.55,51.23,51.3,60589.0,51.3132,51.3531,51.0343,51.104,60589.0
2025-05-01 12:00:00,51.29,51.41,51.21,51.21,45880.0,51.094,51.2136,51.0144,51.0144,45880.0
2025-05-01 12:30:00,51.21,51.28,51.14,51.16,48001.0,51.0144,51.0841,50.9446,50.9645,48001.0
2025-05-01 13:00:00,51.17,51.38,51.15,51.29,41381.0,50.9745,51.1837,50.9546,51.094,41381.0
2025-05-01 13:30:00,51.31,51.38,51.26,51.32,36348.0,51.114,51.1837,51.0642,51.1239,36348.0
2025-05-01 14:00:00,51.3,51.49,51.29,51.41,40540.0,51.104,51.2933,51.094,51.2136,40540.0
2025-05-01 14:30:00,51.4,51.51,51.37,51.37,46360.0,51.2036,51.3132,51.1737,51.1737,46360.0
2025-05-01 15:00:00,51.38,51.62,51.34,51.57,51634.0,51.1837,51.4228,51.1439,51.373,51634.0
2025-05-01 15:30:00,51.58,51.68,51.14,51.2,413221.0,51.3829,51.4826,50.9446,51.0044,413221.0
2025-05-02 09:30:00,51.84,52.04,51.23,51.35,75769.0,51.6419,51.8412,51.0343,51.1538,75769.0
2025-05-02 10:00:00,51.35,51.51,51.13,51.45,78588.0,51.1538,51.3132,50.9347,51.2534,78588.0
2025-05-02 10:30:00,51.46,51.55,51.26,51.49,108975.0,51.2634,51.3531,51.0642,51.2933,108975.0
2025-05-02 11:00:00,51.49,51.55,51.17,51.19,44286.0,51.2933,51.3531,50.9745,50.9944,44286.0
2025-05-02 11:30:00,51.2,51.31,51.17,51.27,42680.0,51.0044,51.114,50.9745,51.0741,42680.0
2025-05-02 12:00:00,51.31,51.61,51.3,51.56,73785.0,51.114,51.4128,51.104,51.363,73785.0
2025-05-02 12:30:00,51.59,51.75,51.49,51.73,57174.0,51.3929,51.5523,51.2933,51.5324,57174.0
2025-05-02 13:00:00,51.73,51.78,51.63,51.69,83538.0,51.5324,51.5822,51.4328,51.4925,83538.0
2025-05-02 13:30:00,51.69,51.8,51.59,51.62,121642.0,51.4925,51.6021,51.3929,51.4228,121642.0
2025-05-02 14:00:00,51.62,51.8,51.62,51.78,82723.0,51.4228,51.6021,51.4228,51.5822,82723.0
2025-05-02 14:30:00,51.78,51.84,51.57,51.73,83461.0,51.5822,51.6419,51.373,51.5324,83461.0
2025-05-02 15:00:00,51.73,51.78,51.63,51.75,104268.0,51.5324,51.5822,51.4328,51.5523,104268.0
2025-05-02 15:30:00,51.75,51.81,51.48,51.66,426716.0,51.5523,51.6121,51.2833,51.4626,426716.0
2025-05-05 09:30:00,51.42,51.97,51.19,51.54,82852.0,51.2236,51.7715,50.9944,51.3431,82852.0
2025-05-05 10:00:00,51.51,51.83,51.51,51.81,77339.0,51.3132,51.632,51.3132,51.6121,77339.0
2025-05-05 10:30:00,51.79,52.03,51.75,51.96,64170.0,51.5921,51.8312,51.5523,51.7615,64170.0
2025-05-05 11:00:00,51.98,52.02,51.78,51.84,60142.0,51.7814,51.8213,51.5822,51.6419,60142.0
2025-05-05 11:30:00,51.84,51.9,51.75,51.87,55602.0,51.6419,51.7017,51.5523,51.6718,55602.0
2025-05-05 12:00:00,51.88,51.98,51.8,51.88,55339.0,51.6818,51.7814,51.6021,51.6818,55339.0
2025-05-05 12:30:00,51.87,51.95,51.83,51.89,51187.0,51.6718,51.7515,51.632,51.6918,51187.0
2025-05-05 13:00:00,51.87,51.88,51.73,51.73,88709.0,51.6718,51.6818,51.5324,51.5324,88709.0
2025-05-05 13:30:00,51.73,51.87,51.72,51.79,83654.0,51.5324,51.6718,51.5224,51.5921,83654.0
2025-05-05 14:00:00,51.79,52.01,51.79,52.01,70627.0,51.5921,51.8113,51.5921,51.8113,70627.0
2025-05-05 14:30:00,52.0,52.1,51.94,52.1,128497.0,51.8013,51.901,51.7416,51.901,128497.0
2025-05-05 15:00:00,52.1,52.1,51.86,51.91,104717.0,51.901,51.901,51.6619,51.7117,104717.0
2025-05-05 15:30:00,51.9,52.06,51.81,51.86,478126.0,51.7017,51.8611,51.6121,51.6619,478126.0
2025-05-06 09:30:00,53.29,53.99,52.29,52.77,524757.0,53.0864,53.7837,52.0902,52.5684,524757.0
2025-05-06 10:00:00,52.77,52.77,52.12,52.23,129829.0,52.5684,52.5684,51.9209,52.0305,129829.0
2025-05-06 10:30:00,52.23,52.74,51.95,52.66,218961.0,52.0305,52.5385,51.7515,52.4588,218961.0
2025-05-06 11:00:00,52.65,52.98,52.42,52.62,132711.0,52.4489,52.7776,52.2197,52.419,132711.0
2025-05-06 11:30:00,52.64,52.76,52.1,52.26,144121.0,52.4389,52.5584,51.901,52.0603,144121.0
2025-05-06 12:00:00,52.26,52.4,52.07,52.2,50566.0,52.0603,52.1998,51.8711,52.0006,50566.0
2025-05-06 12:30:00,52.2,52.37,52.1,52.14,56989.0,52.0006,52.1699,51.901,51.9408,56989.0
2025-05-06 13:00:00,52.16,52.2,51.88,52.05,83724.0,51.9607,52.0006,51.6818,51.8511,83724.0
2025-05-06 13:30:00,52.04,52.08,51.76,51.79,49283.0,51.8412,51.881,51.5623,51.5921,49283.0
2025-05-06 14:00:00,51.79,52.23,51.73,52.23,86526.0,51.5921,52.0305,51.5324,52.0305,86526.0
2025-05-06 14:30:00,52.23,52.25,51.97,52.02,101793.0,52.0305,52.0504,51.7715,51.8213,101793.0
2025-05-06 15:00:00,52.03,52.09,51.61,51.67,161991.0,51.8312,51.891,51.4128,51.4726,161991.0
2025-05-06 15:30:00,51.68,51.86,51.63,51.68,652299.0,51.4826,51.6619,51.4328,51.4826,652299.0
2025-05-07 09:30:00,52.6,52.6,51.64,52.05,158858.0,52.399,52.399,51.4427,51.8511,158858.0
2025-05-07 10:00:00,52.01,52.01,51.12,51.15,128272.0,51.8113,51.8113,50.9247,50.9546,128272.0
2025-05-07 10:30:00,51.14,51.27,50.94,50.98,36263.0,50.9446,51.0741,50.7454,50.7852,36263.0
2025-05-07 11:00:00,51.0,51.22,50.86,51.15,36801.0,50.8052,51.0243,50.6657,50.9546,36801.0
2025-05-07 11:30:00,51.14,51.24,50.93,50.96,41616.0,50.9446,51.0442,50.7354,50.7653,41616.0
2025-05-07 12:00:00,50.97,51.03,50.73,50.74,31776.0,50.7753,50.835,50.5362,50.5462,31776.0
2025-05-07 12:30:00,50.76,51.14,50.75,51.11,34011.0,50.5661,50.9446,50.5561,50.9147,34011.0
2025-05-07 13:00:00,51.11,51.22,51.04,51.07,23349.0,50.9147,51.0243,50.845,50.8749,23349.0
2025-05-07 13:30:00,51.05,51.09,50.9,51.04,30639.0,50.855,50.8948,50.7055,50.845,30639.0
2025-05-07 14:00:00,51.03,51.12,50.81,51.09,60071.0,50.835,50.9247,50.6159,50.8948,60071.0
2025-05-07 14:30:00,51.09,51.3,50.96,51.2,82782.0,50.8948,51.104,50.7653,51.0044,82782.0
2025-05-07 15:00:00,51.19,51.19,50.82,50.84,93862.0,50.9944,50.9944,50.6258,50.6458,93862.0
2025-05-07 15:30:00,50.86,51.02,50.65,50.66,498485.0,50.6657,50.8251,50.4565,50.4665,498485.0
2025-05-08 09:30:00,51.18,51.2,50.88,51.14,50749.0,50.9845,51.0044,50.6856,50.9446,50749.0
2025-05-08 10:00:00,51.16,51.2,50.89,51.12,52663.0,50.9645,51.0044,50.6956,50.9247,52663.0
2025-05-08 10:30:00,51.13,51.23,51.01,51.06,39840.0,50.9347,51.0343,50.8151,50.8649,39840.0
2025-05-08 11:00:00,51.06,51.53,51.06,51.46,33237.0,50.8649,51.3331,50.8649,51.2634,33237.0
2025-05-08 11:30:00,51.44,51.77,51.41,51.72,40235.0,51.2435,51.5722,51.2136,51.5224,40235.0
2025-05-08 12:00:00,51.74,52.08,51.73,52.03,58641.0,51.5423,51.881,51.5324,51.8312,58641.0
2025-05-08 12:30:00,52.02,52.15,51.99,52.11,32712.0,51.8213,51.9508,51.7914,51.9109,32712.0
2025-05-08 13:00:00,52.11,52.14,51.98,52.02,43027.0,51.9109,51.9408,51.7814,51.8213,43027.0
2025-05-08 13:30:00,52.03,52.05,51.84,51.86,35280.0,51.8312,51.8511,51.6419,51.6619,35280.0
2025-05-08 14:00:00,51.85,51.96,51.84,51.88,31418.0,51.6519,51.7615,51.6419,51.6818,31418.0
2025-05-08 14:30:00,51.87,51.97,51.85,51.87,40600.0,51.6718,51.7715,51.6519,51.6718,40600.0
2025-05-08 15:00:00,51.86,52.02,51.77,51.97,79409.0,51.6619,51.8213,51.5722,51.7715,79409.0
2025-05-08 15:30:00,51.98,52.05,51.67,51.76,262646.0,51.7814,51.8511,51.4726,51.5623,262646.0
2025-05-09 09:30:00,51.49,51.84,51.45,51.84,72240.0,51.2933,51.6419,51.2534,51.6419,72240.0
2025-05-09 10:00:00,51.85,51.95,51.75,51.78,35669.0,51.6519,51.7515,51.5523,51.5822,35669.0
2025-05-09 10:30:00,51.78,51.99,51.74,51.89,42670.0,51.5822,51.7914,51.5423,51.6918,42670.0
2025-05-09 11:00:00,51.88,52.06,51.88,51.97,37586.0,51.6818,51.8611,51.6818,51.7715,37586.0
2025-05-09 11:30:00,51.97,51.99,51.87,51.94,33273.0,51.7715,51.7914,51.6718,51.7416,33273.0
2025-05-09 12:00:00,51.94,51.96,51.77,51.78,24766.0,51.7416,51.7615,51.5722,51.5822,24766.0
2025-05-09 12:30:00,51.78,51.83,51.7,51.73,36115.0,51.5822,51.632,51.5025,51.5324,36115.0
2025-05-09 13:00:00,51.72,51.91,51.71,51.88,35840.0,51.5224,51.7117,51.5124,51.6818,35840.0
2025-05-09 13:30:00,51.89,52.11,51.86,52.09,29238.0,51.6918,51.9109,51.6619,51.891,29238.0
2025-05-09 14:00:00,52.09,52.09,51.97,51.98,36897.0,51.891,51.891,51.7715,51.7814,36897.0
2025-05-09 14:30:00,51.97,52.07,51.96,52.0,34380.0,51.7715,51.8711,51.7615,51.8013,34380.0
2025-05-09 15:00:00,52.01,52.1,51.99,52.07,74523.0,51.8113,51.901,51.7914,51.8711,74523.0
2025-05-09 15:30:00,52.08,52.23,52.03,52.12,450809.0,51.881,52.0305,51.8312,51.9209,450809.0
2025-05-12 09:30:00,53.69,54.09,53.32,53.36,153159.0,53.4849,53.8834,53.1163,53.1561,153159.0
2025-05-12 10:00:00,53.33,53.62,53.12,53.14,239380.0,53.1263,53.4151,52.9171,52.937,239380.0
2025-05-12 10:30:00,53.12,53.44,53.07,53.15,90456.0,52.9171,53.2358,52.8672,52.9469,90456.0
2025-05-12 11:00:00,53.14,53.28,52.97,53.0,121782.0,52.937,53.0764,52.7676,52.7975,121782.0
2025-05-12 11:30:00,52.99,53.06,52.76,52.86,74487.0,52.7876,52.8573,52.5584,52.6581,74487.0
2025-05-12 12:00:00,52.85,52.96,52.67,52.68,75150.0,52.6481,52.7577,52.4688,52.4787,75150.0
2025-05-12 12:30:00,52.7,52.8,52.52,52.79,129584.0,52.4987,52.5983,52.3194,52.5883,129584.0
2025-05-12 13:00:00,52.79,52.95,52.76,52.86,64321.0,52.5883,52.7477,52.5584,52.6581,64321.0
2025-05-12 13:30:00,52.86,52.93,52.78,52.8,56767.0,52.6581,52.7278,52.5784,52.5983,56767.0
2025-05-12 14:00:00,52.8,52.92,52.73,52.79,85411.0,52.5983,52.7178,52.5285,52.5883,85411.0
2025-05-12 14:30:00,52.79,52.97,52.79,52.93,70854.0,52.5883,52.7676,52.5883,52.7278,70854.0
2025-05-12 15:00:00,52.92,53.07,52.88,53.05,168566.0,52.7178,52.8672,52.678,52.8473,168566.0
2025-05-12 15:30:00,53.04,53.27,52.98,53.24,558665.0,52.8374,53.0665,52.7776,53.0366,558665.0
2025-05-13 09:30:00,53.38,53.67,52.83,52.89,92968.0,53.1761,53.465,52.6282,52.6879,92968.0
2025-05-13 10:00:00,52.89,53.11,52.78,52.79,53262.0,52.6879,52.9071,52.5784,52.5883,53262.0
2025-05-13 10:30:00,52.79,53.13,52.78,53.05,75134.0,52.5883,52.927,52.5784,52.8473,75134.0
2025-05-13 11:00:00,53.04,53.18,53.0,53.06,67512.0,52.8374,52.9768,52.7975,52.8573,67512.0
2025-05-13 11:30:00,53.06,53.16,52.89,53.01,73737.0,52.8573,52.9569,52.6879,52.8075,73737.0
2025-05-13 12:00:00,53.02,53.03,52.81,52.89,98523.0,52.8174,52.8274,52.6082,52.6879,98523.0
2025-05-13 12:30:00,52.87,52.92,52.74,52.82,109198.0,52.668,52.7178,52.5385,52.6182,109198.0
2025-05-13 13:00:00,52.83,52.83,52.51,52.75,124018.0,52.6282,52.6282,52.3094,52.5485,124018.0
2025-05-13 13:30:00,52.75,52.92,52.75,52.8,82365.0,52.5485,52.7178,52.5485,52.5983,82365.0
2025-05-13 14:00:00,52.81,52.97,52.8,52.83,59097.0,52.6082,52.7676,52.5983,52.6282,59097.0
2025-05-13 14:30:00,52.82,53.0,52.77,52.98,78422.0,52.6182,52.7975,52.5684,52.7776,78422.0
2025-05-13 15:00:00,52.98,53.07,52.92,53.04,98650.0,52.7776,52.8672,52.7178,52.8374,98650.0
2025-05-13 15:30:00,53.05,53.15,52.78,52.78,385942.0,52.8473,52.9469,52.5784,52.5784,385942.0
2025-05-14 09:30:00,53.4,53.4,52.52,52.84,219920.0,53.196,53.196,52.3194,52.6381,219920.0
2025-05-14 10:00:00,52.84,52.98,52.64,52.93,158140.0,52.6381,52.7776,52.4389,52.7278,158140.0
2025-05-14 10:30:00,52.93,53.03,52.83,52.84,86677.0,52.7278,52.8274,52.6282,52.6381,86677.0
2025-05-14 11:00:00,52.84,53.22,52.79,53.11,126164.0,52.6381,53.0167,52.5883,52.9071,126164.0
2025-05-14 11:30:00,53.09,53.1,52.93,53.04,68680.0,52.8872,52.8971,52.7278,52.8374,68680.0
2025-05-14 12:00:00,53.04,53.19,53.01,53.03,84260.0,52.8374,52.9868,52.8075,52.8274,84260.0
2025-05-14 12:30:00,53.03,53.05,52.85,52.91,59405.0,52.8274,52.8473,52.6481,52.7079,59405.0
2025-05-14 13:00:00,52.91,52.93,52.77,52.83,122548.0,52.7079,52.7278,52.5684,52.6282,122548.0
2025-05-14 13:30:00,52.82,52.86,52.71,52.77,103965.0,52.6182,52.6581,52.5086,52.5684,103965.0
2025-05-14 14:00:00,52.78,52.98,52.78,52.9,67972.0,52.5784,52.7776,52.5784,52.6979,67972.0
2025-05-14 14:30:00,52.9,53.0,52.85,52.94,69192.0,52.6979,52.7975,52.6481,52.7377,69192.0
2025-05-14 15:00:00,52.94,52.97,52.85,52.93,119015.0,52.7377,52.7676,52.6481,52.7278,119015.0
2025-05-14 15:30:00,52.92,53.0,52.85,52.9,416816.0,52.7178,52.7975,52.6481,52.6979,416816.0
2025-05-15 09:30:00,52.91,53.41,52.35,53.13,119279.0,52.7079,53.206,52.15,52.927,119279.0
2025-05-15 10:00:00,53.13,53.25,53.08,53.16,68744.0,52.927,53.0466,52.8772,52.9569,68744.0
2025-05-15 10:30:00,53.18,53.34,53.14,53.3,45932.0,52.9768,53.1362,52.937,53.0964,45932.0
2025-05-15 11:00:00,53.32,53.35,53.21,53.26,41216.0,53.1163,53.1462,53.0067,53.0565,41216.0
2025-05-15 11:30:00,53.26,53.34,53.21,53.24,44922.0,53.0565,53.1362,53.0067,53.0366,44922.0
2025-05-15 12:00:00,53.22,53.36,53.12,53.17,50991.0,53.0167,53.1561,52.9171,52.9669,50991.0
2025-05-15 12:30:00,53.18,53.27,53.09,53.27,29316.0,52.9768,53.0665,52.8872,53.0665,29316.0
2025-05-15 13:00:00,53.28,53.29,53.12,53.13,32077.0,53.0764,53.0864,52.9171,52.927,32077.0
2025-05-15 13:30:00,53.12,53.19,53.05,53.1,49354.0,52.9171,52.9868,52.8473,52.8971,49354.0
2025-05-15 14:00:00,53.11,53.19,53.03,53.18,48349.0,52.9071,52.9868,52.8274,52.9768,48349.0
2025-05-15 14:30:00,53.16,53.24,53.15,53.21,37362.0,52.9569,53.0366,52.9469,53.0067,37362.0
2025-05-15 15:00:00,53.21,53.35,53.17,53.33,52961.0,53.0067,53.1462,52.9669,53.1263,52961.0
2025-05-15 15:30:00,53.34,53.4,53.26,53.37,245538.0,53.1362,53.196,53.0565,53.1661,245538.0
2025-05-16 09:30:00,53.13,53.57,53.12,53.46,132114.0,52.927,53.3653,52.9171,53.2558,132114.0
2025-05-16 10:00:00,53.41,53.47,53.26,53.43,50394.0,53.206,53.2657,53.0565,53.2259,50394.0
2025-05-16 10:30:00,53.43,53.54,53.34,53.47,48470.0,53.2259,53.3355,53.1362,53.2657,48470.0
2025-05-16 11:00:00,53.48,53.54,53.47,53.48,52310.0,53.2757,53.3355,53.2657,53.2757,52310.0
2025-05-16 11:30:00,53.48,53.54,53.38,53.43,41509.0,53.2757,53.3355,53.1761,53.2259,41509.0
2025-05-16 12:00:00,53.43,53.47,53.36,53.38,42677.0,53.2259,53.2657,53.1561,53.1761,42677.0
2025-05-16 12:30:00,53.4,53.45,53.34,53.45,57046.0,53.196,53.2458,53.1362,53.2458,57046.0
2025-05-16 13:00:00,53.43,53.53,53.4,53.51,37676.0,53.2259,53.3255,53.196,53.3056,37676.0
2025-05-16 13:30:00,53.51,53.57,53.49,53.54,37537.0,53.3056,53.3653,53.2856,53.3355,37537.0
2025-05-16 14:00:00,53.54,53.69,53.53,53.66,40056.0,53.3355,53.4849,53.3255,53.455,40056.0
2025-05-16 14:30:00,53.65,53.71,53.64,53.67,41259.0,53.445,53.5048,53.4351,53.465,41259.0
2025-05-16 15:00:00,53.66,53.73,53.6,53.63,60872.0,53.455,53.5247,53.3952,53.4251,60872.0
2025-05-16 15:30:00,53.64,53.79,53.63,53.77,239616.0,53.4351,53.5845,53.4251,53.5646,239616.0
2025-05-19 09:30:00,53.23,53.63,53.04,53.6,86462.0,53.0266,53.4251,52.8374,53.3952,86462.0
2025-05-19 10:00:00,53.59,53.72,53.49,53.72,89878.0,53.3853,53.5148,53.2856,53.5148,89878.0
2025-05-19 10:30:00,53.72,53.84,53.71,53.76,62793.0,53.5148,53.6343,53.5048,53.5546,62793.0
2025-05-19 11:00:00,53.76,53.9,53.76,53.76,49667.0,53.5546,53.6941,53.5546,53.5546,49667.0
2025-05-19 11:30:00,53.77,53.9,53.73,53.85,74665.0,53.5646,53.6941,53.5247,53.6443,74665.0
2025-05-19 12:00:00,53.82,54.04,53.79,54.01,45877.0,53.6144,53.8335,53.5845,53.8037,45877.0
2025-05-19 12:30:00,54.01,54.19,54.0,54.15,73563.0,53.8037,53.983,53.7937,53.9431,73563.0
2025-05-19 13:00:00,54.17,54.22,54.11,54.19,81982.0,53.963,54.0129,53.9033,53.983,81982.0
2025-05-19 13:30:00,54.2,54.27,54.18,54.22,80069.0,53.9929,54.0627,53.973,54.0129,80069.0
2025-05-19 14:00:00,54.23,54.27,54.05,54.16,112281.0,54.0228,54.0627,53.8435,53.9531,112281.0
2025-05-19 14:30:00,54.15,54.23,54.14,54.21,69302.0,53.9431,54.0228,53.9332,54.0029,69302.0
2025-05-19 15:00:00,54.21,54.21,54.09,54.18,150768.0,54.0029,54.0029,53.8834,53.973,150768.0
2025-05-19 15:30:00,54.18,54.4,54.14,54.33,321821.0,53.973,54.1922,53.9332,54.1224,321821.0
2025-05-20 09:30:00,54.07,54.22,53.77,54.22,182735.0,53.8634,54.0129,53.5646,54.0129,182735.0
2025-05-20 10:00:00,54.2,54.48,54.2,54.34,55339.0,53.9929,54.2719,53.9929,54.1324,55339.0
2025-05-20 10:30:00,54.36,54.38,54.27,54.3,72943.0,54.1523,54.1722,54.0627,54.0926,72943.0
2025-05-20 11:00:00,54.32,54.47,54.31,54.42,56745.0,54.1125,54.2619,54.1025,54.2121,56745.0
2025-05-20 11:30:00,54.43,54.44,54.18,54.25,67801.0,54.2221,54.232,53.973,54.0427,67801.0
2025-05-20 12:00:00,54.25,54.32,54.22,54.3,68187.0,54.0427,54.1125,54.0129,54.0926,68187.0
2025-05-20 12:30:00,54.29,54.34,54.25,54.33,76852.0,54.0826,54.1324,54.0427,54.1224,76852.0
2025-05-20 13:00:00,54.34,54.41,54.33,54.38,105998.0,54.1324,54.2021,54.1224,54.1722,105998.0
2025-05-20 13:30:00,54.38,54.48,54.31,54.34,77261.0,54.1722,54.2719,54.1025,54.1324,77261.0
2025-05-20 14:00:00,54.35,54.37,54.15,54.2,205895.0,54.1424,54.1623,53.9431,53.9929,205895.0
2025-05-20 14:30:00,54.2,54.2,54.0,54.07,203462.0,53.9929,53.9929,53.7937,53.8634,203462.0
2025-05-20 15:00:00,54.07,54.09,54.02,54.03,120495.0,53.8634,53.8834,53.8136,53.8236,120495.0
2025-05-20 15:30:00,54.01,54.36,54.0,54.33,468984.0,53.8037,54.1523,53.7937,54.1224,468984.0
2025-05-21 09:30:00,53.94,54.29,53.86,54.18,106367.0,53.7339,54.0826,53.6542,53.973,106367.0
2025-05-21 10:00:00,54.17,54.39,54.13,54.16,110128.0,53.963,54.1822,53.9232,53.9531,110128.0
2025-05-21 10:30:00,54.16,54.16,53.99,54.05,159985.0,53.9531,53.9531,53.7837,53.8435,159985.0
2025-05-21 11:00:00,54.05,54.19,53.99,54.11,83870.0,53.8435,53.983,53.7837,53.9033,83870.0
2025-05-21 11:30:00,54.11,54.14,54.04,54.12,120699.0,53.9033,53.9332,53.8335,53.9132,120699.0
2025-05-21 12:00:00,54.12,54.22,54.09,54.21,48268.0,53.9132,54.0129,53.8834,54.0029,48268.0
2025-05-21 12:30:00,54.22,54.27,54.2,54.2,60981.0,54.0129,54.0627,53.9929,53.9929,60981.0
2025-05-21 13:00:00,54.19,54.2,53.91,53.95,324618.0,53.983,53.9929,53.704,53.7439,324618.0
2025-05-21 13:30:00,53.95,54.07,53.79,53.79,182798.0,53.7439,53.8634,53.5845,53.5845,182798.0
2025-05-21 14:00:00,53.81,53.83,53.55,53.75,198297.0,53.6044,53.6243,53.3454,53.5447,198297.0
2025-05-21 14:30:00,53.75,53.9,53.7,53.81,187686.0,53.5447,53.6941,53.4948,53.6044,187686.0
2025-05-21 15:00:00,53.82,53.89,53.77,53.79,240356.0,53.6144,53.6841,53.5646,53.5845,240356.0
2025-05-21 15:30:00,53.79,53.86,53.7,53.83,534968.0,53.5845,53.6542,53.4948,53.6243,534968.0
2025-05-22 09:30:00,53.76,53.76,53.42,53.5,199216.0,53.5546,53.5546,53.2159,53.2956,199216.0
2025-05-22 10:00:00,53.51,53.56,53.39,53.47,162103.0,53.3056,53.3554,53.186,53.2657,162103.0
2025-05-22 10:30:00,53.47,53.5,53.33,53.43,115143.0,53.2657,53.2956,53.1263,53.2259,115143.0
2025-05-22 11:00:00,53.41,53.43,53.03,53.27,114851.0,53.206,53.2259,52.8274,53.0665,114851.0
2025-05-22 11:30:00,53.27,53.38,52.3,52.54,479844.0,53.0665,53.1761,52.1002,52.3393,479844.0
2025-05-22 12:00:00,52.53,52.88,52.49,52.77,124277.0,52.3293,52.678,52.2895,52.5684,124277.0
2025-05-22 12:30:00,52.77,52.77,52.53,52.59,253766.0,52.5684,52.5684,52.3293,52.3891,253766.0
2025-05-22 13:00:00,52.6,52.92,52.59,52.84,49423.0,52.399,52.7178,52.3891,52.6381,49423.0
2025-05-22 13:30:00,52.85,53.02,52.85,53.0,67177.0,52.6481,52.8174,52.6481,52.7975,67177.0
2025-05-22 14:00:00,53.0,53.03,52.94,53.0,112147.0,52.7975,52.8274,52.7377,52.7975,112147.0
2025-05-22 14:30:00,52.99,53.09,52.84,53.09,95747.0,52.7876,52.8872,52.6381,52.8872,95747.0
2025-05-22 15:00:00,53.1,53.32,53.1,53.29,183139.0,52.8971,53.1163,52.8971,53.0864,183139.0
2025-05-22 15:30:00,53.29,53.4,53.14,53.33,1046510.0,53.0864,53.196,52.937,53.1263,1046510.0
2025-05-23 09:30:00,52.86,52.98,52.16,52.18,81145.0,52.6581,52.7776,51.9607,51.9806,81145.0
2025-05-23 10:00:00,52.18,52.37,52.02,52.03,145890.0,51.9806,52.1699,51.8213,51.8312,145890.0
2025-05-23 10:30:00,52.03,52.12,51.83,51.86,85561.0,51.8312,51.9209,51.632,51.6619,85561.0
2025-05-23 11:00:00,51.86,51.99,51.84,51.98,61953.0,51.6619,51.7914,51.6419,51.7814,61953.0
2025-05-23 11:30:00,51.98,52.08,51.9,51.91,51696.0,51.7814,51.881,51.7017,51.7117,51696.0
2025-05-23 12:00:00,51.91,51.98,51.81,51.86,83370.0,51.7117,51.7814,51.6121,51.6619,83370.0
2025-05-23 12:30:00,51.86,51.96,51.78,51.96,88472.0,51.6619,51.7615,51.5822,51.7615,88472.0
2025-05-23 13:00:00,51.96,52.0,51.8,51.87,102959.0,51.7615,51.8013,51.6021,51.6718,102959.0
2025-05-23 13:30:00,51.87,52.05,51.86,52.04,75626.0,51.6718,51.8511,51.6619,51.8412,75626.0
2025-05-23 14:00:00,52.03,52.03,51.8,51.86,139474.0,51.8312,51.8312,51.6021,51.6619,139474.0
2025-05-23 14:30:00,51.87,51.94,51.86,51.91,130874.0,51.6718,51.7416,51.6619,51.7117,130874.0
2025-05-23 15:00:00,51.91,52.01,51.85,51.86,196513.0,51.7117,51.8113,51.6519,51.6619,196513.0
2025-05-23 15:30:00,51.86,51.97,51.64,51.76,674224.0,51.6619,51.7715,51.4427,51.5623,674224.0
2025-05-27 09:30:00,52.16,52.38,52.0,52.22,95012.0,51.9607,52.1799,51.8013,52.0205,95012.0
2025-05-27 10:00:00,52.26,52.65,52.24,52.5,82560.0,52.0603,52.4489,52.0404,52.2994,82560.0
2025-05-27 10:30:00,52.49,52.87,52.48,52.7,63945.0,52.2895,52.668,52.2795,52.4987,63945.0
2025-05-27 11:00:00,52.7,52.89,52.66,52.87,53563.0,52.4987,52.6879,52.4588,52.668,53563.0
2025-05-27 11:30:00,52.87,52.98,52.84,52.98,59334.0,52.668,52.7776,52.6381,52.7776,59334.0
2025-05-27 12:00:00,52.97,53.07,52.94,53.04,59071.0,52.7676,52.8672,52.7377,52.8374,59071.0
2025-05-27 12:30:00,53.05,53.12,53.02,53.12,64730.0,52.8473,52.9171,52.8174,52.9171,64730.0
2025-05-27 13:00:00,53.13,53.14,53.0,53.07,70512.0,52.927,52.937,52.7975,52.8672,70512.0
2025-05-27 13:30:00,53.07,53.24,53.05,53.21,69909.0,52.8672,53.0366,52.8473,53.0067,69909.0
2025-05-27 14:00:00,53.21,53.24,53.1,53.18,62220.0,53.0067,53.0366,52.8971,52.9768,62220.0
2025-05-27 14:30:00,53.18,53.28,53.16,53.19,90738.0,52.9768,53.0764,52.9569,52.9868,90738.0
2025-05-27 15:00:00,53.2,53.3,53.18,53.25,123770.0,52.9968,53.0964,52.9768,53.0466,123770.0
2025-05-27 15:30:00,53.25,53.42,53.16,53.36,516542.0,53.0466,53.2159,52.9569,53.1561,516542.0
2025-05-28 09:30:00,53.31,53.49,53.06,53.48,94417.0,53.1063,53.2856,52.8573,53.2757,94417.0
2025-05-28 10:00:00,53.48,53.49,53.32,53.43,57327.0,53.2757,53.2856,53.1163,53.2259,57327.0
2025-05-28 10:30:00,53.43,53.48,53.29,53.37,82655.0,53.2259,53.2757,53.0864,53.1661,82655.0
2025-05-28 11:00:00,53.38,53.45,53.2,53.2,174141.0,53.1761,53.2458,52.9968,52.9968,174141.0
2025-05-28 11:30:00,53.2,53.22,53.06,53.07,168473.0,52.9968,53.0167,52.8573,52.8672,168473.0
2025-05-28 12:00:00,53.08,53.14,52.98,53.01,84229.0,52.8772,52.937,52.7776,52.8075,84229.0
2025-05-28 12:30:00,53.0,53.15,53.0,53.15,54724.0,52.7975,52.9469,52.7975,52.9469,54724.0
2025-05-28 13:00:00,53.14,53.37,53.12,53.18,74548.0,52.937,53.1661,52.9171,52.9768,74548.0
2025-05-28 13:30:00,53.19,53.27,53.17,53.19,60221.0,52.9868,53.0665,52.9669,52.9868,60221.0
2025-05-28 14:00:00,53.19,53.26,53.15,53.17,66727.0,52.9868,53.0565,52.9469,52.9669,66727.0
2025-05-28 14:30:00,53.17,53.21,52.99,53.08,113736.0,52.9669,53.0067,52.7876,52.8772,113736.0
2025-05-28 15:00:00,53.07,53.14,52.9,52.9,114859.0,52.8672,52.937,52.6979,52.6979,114859.0
2025-05-28 15:30:00,52.9,52.91,52.74,52.85,393115.0,52.6979,52.7079,52.5385,52.6481,393115.0
2025-05-29 09:30:00,53.06,53.32,52.87,53.15,84623.0,52.8573,53.1163,52.668,52.9469,84623.0
2025-05-29 10:00:00,53.15,53.31,53.05,53.24,60238.0,52.9469,53.1063,52.8473,53.0366,60238.0
2025-05-29 10:30:00,53.22,53.25,53.1,53.25,31420.0,53.0167,53.0466,52.8971,53.0466,31420.0
2025-05-29 11:00:00,53.26,53.28,53.16,53.25,36442.0,53.0565,53.0764,52.9569,53.0466,36442.0
2025-05-29 11:30:00,53.26,53.26,52.99,53.05,154165.0,53.0565,53.0565,52.7876,52.8473,154165.0
2025-05-29 12:00:00,53.08,53.23,53.0,53.19,32053.0,52.8772,53.0266,52.7975,52.9868,32053.0
2025-05-29 12:30:00,53.2,53.23,53.14,53.22,40686.0,52.9968,53.0266,52.937,53.0167,40686.0
2025-05-29 13:00:00,53.21,53.3,53.19,53.23,50973.0,53.0067,53.0964,52.9868,53.0266,50973.0
2025-05-29 13:30:00,53.23,53.32,53.21,53.29,41584.0,53.0266,53.1163,53.0067,53.0864,41584.0
2025-05-29 14:00:00,53.29,53.39,53.28,53.38,66714.0,53.0864,53.186,53.0764,53.1761,66714.0
2025-05-29 14:30:00,53.38,53.53,53.37,53.51,69980.0,53.1761,53.3255,53.1661,53.3056,69980.0
2025-05-29 15:00:00,53.51,53.58,53.36,53.37,118033.0,53.3056,53.3753,53.1561,53.1661,118033.0
2025-05-29 15:30:00,53.37,53.56,53.37,53.55,369624.0,53.1661,53.3554,53.1661,53.3454,369624.0
2025-05-30 09:30:00,53.3,53.65,52.94,53.33,90807.0,53.0964,53.445,52.7377,53.1263,90807.0
2025-05-30 10:00:00,53.4,53.65,53.36,53.64,69288.0,53.196,53.445,53.1561,53.4351,69288.0
2025-05-30 10:30:00,53.64,53.74,53.51,53.63,43053.0,53.4351,53.5347,53.3056,53.4251,43053.0
2025-05-30 11:00:00,53.64,53.73,53.62,53.65,37186.0,53.4351,53.5247,53.4151,53.445,37186.0
2025-05-30 11:30:00,53.65,53.71,53.47,53.48,36720.0,53.445,53.5048,53.2657,53.2757,36720.0
2025-05-30 12:00:00,53.48,53.61,53.4,53.41,27016.0,53.2757,53.4052,53.196,53.206,27016.0
2025-05-30 12:30:00,53.42,53.45,53.3,53.41,37582.0,53.2159,53.2458,53.0964,53.206,37582.0
2025-05-30 13:00:00,53.42,53.57,53.41,53.56,63257.0,53.2159,53.3653,53.206,53.3554,63257.0
2025-05-30 13:30:00,53.58,53.74,53.58,53.59,58659.0,53.3753,53.5347,53.3753,53.3853,58659.0
2025-05-30 14:00:00,53.59,53.68,53.57,53.58,58192.0,53.3853,53.4749,53.3653,53.3753,58192.0
2025-05-30 14:30:00,53.58,53.73,53.54,53.72,62309.0,53.3753,53.5247,53.3355,53.5148,62309.0
2025-05-30 15:00:00,53.72,53.92,53.72,53.85,81615.0,53.5148,53.714,53.5148,53.6443,81615.0
2025-05-30 15:30:00,53.86,53.94,53.53,53.57,473218.0,53.6542,53.7339,53.3255,53.3653,473218.0
2025-06-02 09:30:00,52.91,53.24,52.37,52.58,129354.0,52.91,53.24,52.37,52.58,129354.0
2025-06-02 10:00:00,52.55,52.77,52.44,52.75,47224.0,52.55,52.77,52.44,52.75,47224.0
2025-06-02 10:30:00,52.75,52.89,52.57,52.67,35230.0,52.75,52.89,52.57,52.67,35230.0
2025-06-02 11:00:00,52.66,52.72,52.54,52.57,88509.0,52.66,52.72,52.54,52.57,88509.0
2025-06-02 11:30:00,52.57,52.6,51.99,52.03,94078.0,52.57,52.6,51.99,52.03,94078.0
2025-06-02 12:00:00,52.03,52.04,51.68,51.88,68983.0,52.03,52.04,51.68,51.88,68983.0
2025-06-02 12:30:00,51.89,52.07,51.86,52.07,38679.0,51.89,52.07,51.86,52.07,38679.0
2025-06-02 13:00:00,52.05,52.13,51.95,51.97,42296.0,52.05,52.13,51.95,51.97,42296.0
2025-06-02 13:30:00,51.98,52.02,51.85,51.89,51423.0,51.98,52.02,51.85,51.89,51423.0
2025-06-02 14:00:00,51.88,51.94,51.85,51.9,64307.0,51.88,51.94,51.85,51.9,64307.0
2025-06-02 14:30:00,51.9,52.04,51.86,52.04,73196.0,51.9,52.04,51.86,52.04,73196.0
2025-06-02 15:00:00,52.04,52.06,51.94,51.97,72464.0,52.04,52.06,51.94,51.97,72464.0
2025-06-02 15:30:00,51.98,52.2,51.94,52.15,370143.0,51.98,52.2,51.94,52.15,370143.0
2025-06-03 09:30:00,51.96,52.48,51.74,52.19,100995.0,51.96,52.48,51.74,52.19,100995.0
2025-06-03 10:00:00,52.19,52.8,52.1,52.78,138194.0,52.19,52.8,52.1,52.78,138194.0
2025-06-03 10:30:00,52.8,52.93,52.73,52.91,58729.0,52.8,52.93,52.73,52.91,58729.0
2025-06-03 11:00:00,52.91,53.06,52.9,53.01,57011.0,52.91,53.06,52.9,53.01,57011.0
2025-06-03 11:30:00,53.02,53.15,52.99,53.13,58850.0,53.02,53.15,52.99,53.13,58850.0
2025-06-03 12:00:00,53.15,53.27,53.08,53.25,79358.0,53.15,53.27,53.08,53.25,79358.0
2025-06-03 12:30:00,53.25,53.35,53.16,53.35,38660.0,53.25,53.35,53.16,53.35,38660.0
2025-06-03 13:00:00,53.34,53.42,53.31,53.35,34562.0,53.34,53.42,53.31,53.35,34562.0
2025-06-03 13:30:00,53.36,53.55,53.28,53.33,79141.0,53.36,53.55,53.28,53.33,79141.0
2025-06-03 14:00:00,53.32,53.44,53.24,53.43,57765.0,53.32,53.44,53.24,53.43,57765.0
2025-06-03 14:30:00,53.43,53.54,53.42,53.47,96017.0,53.43,53.54,53.42,53.47,96017.0
2025-06-03 15:00:00,53.47,53.51,53.3,53.33,106263.0,53.47,53.51,53.3,53.33,106263.0
2025-06-03 15:30:00,53.33,53.5,53.27,53.48,351705.0,53.33,53.5,53.27,53.48,351705.0
2025-06-04 09:30:00,53.46,53.51,53.23,53.23,33758.0,53.46,53.51,53.23,53.23,33758.0
2025-06-04 10:00:00,53.22,53.53,53.16,53.44,79549.0,53.22,53.53,53.16,53.44,79549.0
2025-06-04 10:30:00,53.46,53.57,53.36,53.4,37449.0,53.46,53.57,53.36,53.4,37449.0
2025-06-04 11:00:00,53.4,53.6,53.37,53.58,31645.0,53.4,53.6,53.37,53.58,31645.0
2025-06-04 11:30:00,53.56,53.65,53.48,53.59,25457.0,53.56,53.65,53.48,53.59,25457.0
2025-06-04 12:00:00,53.6,53.69,53.58,53.6,26797.0,53.6,53.69,53.58,53.6,26797.0
2025-06-04 12:30:00,53.62,53.68,53.61,53.62,36085.0,53.62,53.68,53.61,53.62,36085.0
2025-06-04 13:00:00,53.64,53.71,53.63,53.71,30432.0,53.64,53.71,53.63,53.71,30432.0
2025-06-04 13:30:00,53.72,53.85,53.72,53.73,42993.0,53.72,53.85,53.72,53.73,42993.0
2025-06-04 14:00:00,53.72,53.73,53.6,53.61,38918.0,53.72,53.73,53.6,53.61,38918.0
2025-06-04 14:30:00,53.61,53.63,53.56,53.59,66937.0,53.61,53.63,53.56,53.59,66937.0
2025-06-04 15:00:00,53.59,53.59,53.4,53.43,84385.0,53.59,53.59,53.4,53.43,84385.0
2025-06-04 15:30:00,53.43,53.45,53.16,53.26,432764.0,53.43,53.45,53.16,53.26,432764.0
2025-06-05 09:30:00,53.46,53.53,52.93,52.95,84102.0,53.46,53.53,52.93,52.95,84102.0
2025-06-05 10:00:00,52.97,53.21,52.9,53.19,63936.0,52.97,53.21,52.9,53.19,63936.0
2025-06-05 10:30:00,53.2,53.45,53.08,53.41,55132.0,53.2,53.45,53.08,53.41,55132.0
2025-06-05 11:00:00,53.43,53.48,53.32,53.41,35847.0,53.43,53.48,53.32,53.41,35847.0
2025-06-05 11:30:00,53.41,53.47,53.37,53.46,42985.0,53.41,53.47,53.37,53.46,42985.0
2025-06-05 12:00:00,53.47,53.61,53.46,53.6,29598.0,53.47,53.61,53.46,53.6,29598.0
2025-06-05 12:30:00,53.62,53.66,53.53,53.6,31295.0,53.62,53.66,53.53,53.6,31295.0
2025-06-05 13:00:00,53.6,53.77,53.59,53.71,40407.0,53.6,53.77,53.59,53.71,40407.0
2025-06-05 13:30:00,53.73,53.76,53.62,53.64,40034.0,53.73,53.76,53.62,53.64,40034.0
2025-06-05 14:00:00,53.65,53.66,53.48,53.63,47398.0,53.65,53.66,53.48,53.63,47398.0
2025-06-05 14:30:00,53.64,53.72,53.54,53.57,49066.0,53.64,53.72,53.54,53.57,49066.0
2025-06-05 15:00:00,53.56,53.64,53.31,53.37,70498.0,53.56,53.64,53.31,53.37,70498.0
2025-06-05 15:30:00,53.38,53.51,53.35,53.49,265721.0,53.38,53.51,53.35,53.49,265721.0
2025-06-06 09:30:00,53.84,54.22,53.68,53.93,56341.0,53.84,54.22,53.68,53.93,56341.0
2025-06-06 10:00:00,53.91,53.91,53.67,53.73,34955.0,53.91,53.91,53.67,53.73,34955.0
2025-06-06 10:30:00,53.73,53.73,53.5,53.55,24998.0,53.73,53.73,53.5,53.55,24998.0
2025-06-06 11:00:00,53.55,53.7,53.4,53.56,29125.0,53.55,53.7,53.4,53.56,29125.0
2025-06-06 11:30:00,53.57,53.62,53.51,53.6,17238.0,53.57,53.62,53.51,53.6,17238.0
2025-06-06 12:00:00,53.62,53.77,53.59,53.77,31332.0,53.62,53.77,53.59,53.77,31332.0
2025-06-06 12:30:00,53.79,53.81,53.62,53.66,20441.0,53.79,53.81,53.62,53.66,20441.0
2025-06-06 13:00:00,53.67,53.71,53.59,53.68,17571.0,53.67,53.71,53.59,53.68,17571.0
2025-06-06 13:30:00,53.7,53.74,53.66,53.69,23916.0,53.7,53.74,53.66,53.69,23916.0
2025-06-06 14:00:00,53.69,53.81,53.69,53.73,34718.0,53.69,53.81,53.69,53.73,34718.0
2025-06-06 14:30:00,53.74,53.77,53.59,53.62,36387.0,53.74,53.77,53.59,53.62,36387.0
2025-06-06 15:00:00,53.6,53.75,53.6,53.7,48765.0,53.6,53.75,53.6,53.7,48765.0
2025-06-06 15:30:00,53.69,53.79,53.58,53.73,195160.0,53.69,53.79,53.58,53.73,195160.0
2025-06-09 09:30:00,53.49,54.07,53.08,53.89,88213.0,53.49,54.07,53.08,53.89,88213.0
2025-06-09 10:00:00,53.9,54.11,53.8,53.83,51119.0,53.9,54.11,53.8,53.83,51119.0
2025-06-09 10:30:00,53.84,53.87,53.71,53.84,40820.0,53.84,53.87,53.71,53.84,40820.0
2025-06-09 11:00:00,53.87,53.99,53.83,53.96,36911.0,53.87,53.99,53.83,53.96,36911.0
2025-06-09 11:30:00,53.97,54.07,53.94,54.02,32529.0,53.97,54.07,53.94,54.02,32529.0
2025-06-09 12:00:00,54.01,54.22,54.0,54.21,49725.0,54.01,54.22,54.0,54.21,49725.0
2025-06-09 12:30:00,54.21,54.38,54.19,54.38,52537.0,54.21,54.38,54.19,54.38,52537.0
2025-06-09 13:00:00,54.37,54.53,54.37,54.48,26513.0,54.37,54.53,54.37,54.48,26513.0
2025-06-09 13:30:00,54.48,54.53,54.45,54.49,26186.0,54.48,54.53,54.45,54.49,26186.0
2025-06-09 14:00:00,54.48,54.55,54.38,54.52,46105.0,54.48,54.55,54.38,54.52,46105.0
2025-06-09 14:30:00,54.52,54.56,54.49,54.55,39140.0,54.52,54.56,54.49,54.55,39140.0
2025-06-09 15:00:00,54.55,54.56,54.32,54.35,111668.0,54.55,54.56,54.32,54.35,111668.0
2025-06-09 15:30:00,54.35,54.35,54.16,54.22,394652.0,54.35,54.35,54.16,54.22,394652.0
2025-06-10 09:30:00,54.44,54.59,54.17,54.42,171173.0,54.44,54.59,54.17,54.42,171173.0
2025-06-10 10:00:00,54.45,54.71,54.38,54.7,47165.0,54.45,54.71,54.38,54.7,47165.0
2025-06-10 10:30:00,54.72,54.98,54.64,54.97,51002.0,54.72,54.98,54.64,54.97,51002.0
2025-06-10 11:00:00,54.95,55.29,54.91,55.27,165352.0,54.95,55.29,54.91,55.27,165352.0
2025-06-10 11:30:00,55.28,55.36,55.03,55.04,154378.0,55.28,55.36,55.03,55.04,154378.0
2025-06-10 12:00:00,55.04,55.07,54.86,54.89,52955.0,55.04,55.07,54.86,54.89,52955.0
2025-06-10 12:30:00,54.9,55.13,54.9,55.1,29071.0,54.9,55.13,54.9,55.1,29071.0
2025-06-10 13:00:00,55.1,55.15,55.0,55.13,51286.0,55.1,55.15,55.0,55.13,51286.0
2025-06-10 13:30:00,55.11,55.23,55.11,55.11,27502.0,55.11,55.23,55.11,55.11,27502.0
2025-06-10 14:00:00,55.13,55.13,54.87,54.89,39356.0,55.13,55.13,54.87,54.89,39356.0
2025-06-10 14:30:00,54.92,55.05,54.91,54.98,43336.0,54.92,55.05,54.91,54.98,43336.0
2025-06-10 15:00:00,54.99,55.02,54.83,54.85,47835.0,54.99,55.02,54.83,54.85,47835.0
2025-06-10 15:30:00,54.83,55.06,54.76,55.04,270346.0,54.83,55.06,54.76,55.04,270346.0
2025-06-11 09:30:00,54.81,54.88,54.35,54.8,170172.0,54.81,54.88,54.35,54.8,170172.0
2025-06-11 10:00:00,54.8,54.85,54.67,54.84,50621.0,54.8,54.85,54.67,54.84,50621.0
2025-06-11 10:30:00,54.85,54.98,54.7,54.9,39807.0,54.85,54.98,54.7,54.9,39807.0
2025-06-11 11:00:00,54.9,54.95,54.78,54.92,59599.0,54.9,54.95,54.78,54.92,59599.0
2025-06-11 11:30:00,54.93,54.97,54.81,54.82,41504.0,54.93,54.97,54.81,54.82,41504.0
2025-06-11 12:00:00,54.83,54.86,54.66,54.72,138898.0,54.83,54.86,54.66,54.72,138898.0
2025-06-11 12:30:00,54.73,54.78,54.64,54.72,36481.0,54.73,54.78,54.64,54.72,36481.0
2025-06-11 13:00:00,54.72,54.85,54.71,54.8,51222.0,54.72,54.85,54.71,54.8,51222.0
2025-06-11 13:30:00,54.8,54.93,54.79,54.88,44571.0,54.8,54.93,54.79,54.88,44571.0
2025-06-11 14:00:00,54.88,54.91,54.46,54.62,127977.0,54.88,54.91,54.46,54.62,127977.0
2025-06-11 14:30:00,54.62,54.72,54.55,54.56,77195.0,54.62,54.72,54.55,54.56,77195.0
2025-06-11 15:00:00,54.56,54.62,54.47,54.53,111156.0,54.56,54.62,54.47,54.53,111156.0
2025-06-11 15:30:00,54.52,54.96,54.51,54.93,366562.0,54.52,54.96,54.51,54.93,366562.0
2025-06-12 09:30:00,54.62,54.88,54.46,54.82,86957.0,54.62,54.88,54.46,54.82,86957.0
2025-06-12 10:00:00,54.85,55.38,54.8,55.29,62231.0,54.85,55.38,54.8,55.29,62231.0
2025-06-12 10:30:00,55.3,55.39,55.22,55.25,48916.0,55.3,55.39,55.22,55.25,48916.0
2025-06-12 11:00:00,55.23,55.26,54.98,55.07,35413.0,55.23,55.26,54.98,55.07,35413.0
2025-06-12 11:30:00,55.07,55.1,54.94,55.06,29573.0,55.07,55.1,54.94,55.06,29573.0
2025-06-12 12:00:00,55.05,55.09,54.95,55.01,39344.0,55.05,55.09,54.95,55.01,39344.0
2025-06-12 12:30:00,55.02,55.17,54.96,55.16,27107.0,55.02,55.17,54.96,55.16,27107.0
2025-06-12 13:00:00,55.18,55.25,55.11,55.14,31725.0,55.18,55.25,55.11,55.14,31725.0
2025-06-12 13:30:00,55.15,55.23,55.14,55.19,24994.0,55.15,55.23,55.14,55.19,24994.0
2025-06-12 14:00:00,55.2,55.25,55.08,55.12,63512.0,55.2,55.25,55.08,55.12,63512.0
2025-06-12 14:30:00,55.11,55.14,55.08,55.11,25366.0,55.11,55.14,55.08,55.11,25366.0
2025-06-12 15:00:00,55.11,55.14,55.01,55.04,59123.0,55.11,55.14,55.01,55.04,59123.0
2025-06-12 15:30:00,55.03,55.17,54.91,55.17,246278.0,55.03,55.17,54.91,55.17,246278.0
2025-06-13 09:30:00,54.52,54.91,54.26,54.39,60702.0,54.52,54.91,54.26,54.39,60702.0
2025-06-13 10:00:00,54.41,54.78,54.33,54.62,27558.0,54.41,54.78,54.33,54.62,27558.0
2025-06-13 10:30:00,54.63,54.78,54.46,54.66,46581.0,54.63,54.78,54.46,54.66,46581.0
2025-06-13 11:00:00,54.66,54.68,54.54,54.64,39690.0,54.66,54.68,54.54,54.64,39690.0
2025-06-13 11:30:00,54.65,54.81,54.47,54.76,32198.0,54.65,54.81,54.47,54.76,32198.0
2025-06-13 12:00:00,54.76,54.86,54.71,54.71,26997.0,54.76,54.86,54.71,54.71,26997.0
2025-06-13 12:30:00,54.71,54.75,54.5,54.61,40613.0,54.71,54.75,54.5,54.61,40613.0
2025-06-13 13:00:00,54.62,54.63,54.52,54.54,27038.0,54.62,54.63,54.52,54.54,27038.0
2025-06-13 13:30:00,54.53,54.62,54.48,54.52,22160.0,54.53,54.62,54.48,54.52,22160.0
2025-06-13 14:00:00,54.55,54.6,54.35,54.39,26249.0,54.55,54.6,54.35,54.39,26249.0
2025-06-13 14:30:00,54.38,54.38,54.22,54.35,25920.0,54.38,54.38,54.22,54.35,25920.0
2025-06-13 15:00:00,54.34,54.35,54.15,54.16,37513.0,54.34,54.35,54.15,54.16,37513.0
2025-06-13 15:30:00,54.18,54.38,54.08,54.36,290813.0,54.18,54.38,54.08,54.36,290813.0
2025-06-16 09:30:00,55.07,55.36,54.64,55.32,177845.0,55.07,55.36,54.64,55.32,177845.0
2025-06-16 10:00:00,55.33,55.83,55.33,55.71,89084.0,55.33,55.83,55.33,55.71,89084.0
2025-06-16 10:30:00,55.72,56.0,55.71,55.77,98624.0,55.72,56.0,55.71,55.77,98624.0
2025-06-16 11:00:00,55.78,55.83,55.49,55.54,42269.0,55.78,55.83,55.49,55.54,42269.0
2025-06-16 11:30:00,55.55,55.73,55.52,55.69,52694.0,55.55,55.73,55.52,55.69,52694.0
2025-06-16 12:00:00,55.71,55.92,55.69,55.86,54411.0,55.71,55.92,55.69,55.86,54411.0
2025-06-16 12:30:00,55.85,55.93,55.79,55.82,32968.0,55.85,55.93,55.79,55.82,32968.0
2025-06-16 13:00:00,55.82,55.93,55.73,55.91,42069.0,55.82,55.93,55.73,55.91,42069.0
2025-06-16 13:30:00,55.91,55.94,55.77,55.78,34881.0,55.91,55.94,55.77,55.78,34881.0
2025-06-16 14:00:00,55.78,55.9,55.77,55.86,47069.0,55.78,55.9,55.77,55.86,47069.0
2025-06-16 14:30:00,55.87,56.03,55.86,55.97,54702.0,55.87,56.03,55.86,55.97,54702.0
2025-06-16 15:00:00,55.98,56.07,55.96,55.97,60117.0,55.98,56.07,55.96,55.97,60117.0
2025-06-16 15:30:00,55.97,56.13,55.92,56.02,281284.0,55.97,56.13,55.92,56.02,281284.0
2025-06-17 09:30:00,55.71,55.91,55.53,55.62,126491.0,55.71,55.91,55.53,55.62,126491.0
2025-06-17 10:00:00,55.66,55.87,55.59,55.77,54007.0,55.66,55.87,55.59,55.77,54007.0
2025-06-17 10:30:00,55.78,55.84,55.66,55.67,48590.0,55.78,55.84,55.66,55.67,48590.0
2025-06-17 11:00:00,55.66,55.72,55.5,55.51,70101.0,55.66,55.72,55.5,55.51,70101.0
2025-06-17 11:30:00,55.52,55.63,55.5,55.58,31946.0,55.52,55.63,55.5,55.58,31946.0
2025-06-17 12:00:00,55.59,55.83,55.59,55.81,40509.0,55.59,55.83,55.59,55.81,40509.0
2025-06-17 12:30:00,55.81,55.82,55.69,55.72,52065.0,55.81,55.82,55.69,55.72,52065.0
2025-06-17 13:00:00,55.71,55.75,55.54,55.61,55784.0,55.71,55.75,55.54,55.61,55784.0
2025-06-17 13:30:00,55.6,55.69,55.56,55.61,58524.0,55.6,55.69,55.56,55.61,58524.0
2025-06-17 14:00:00,55.59,55.59,55.34,55.37,80096.0,55.59,55.59,55.34,55.37,80096.0
2025-06-17 14:30:00,55.37,55.44,55.26,55.44,114299.0,55.37,55.44,55.26,55.44,114299.0
2025-06-17 15:00:00,55.44,55.46,55.24,55.24,98999.0,55.44,55.46,55.24,55.24,98999.0
2025-06-17 15:30:00,55.25,55.45,55.2,55.3,332761.0,55.25,55.45,55.2,55.3,332761.0
2025-06-18 09:30:00,55.22,55.85,54.92,55.85,67108.0,55.22,55.85,54.92,55.85,67108.0
2025-06-18 10:00:00,55.85,56.21,55.78,56.17,59069.0,55.85,56.21,55.78,56.17,59069.0
2025-06-18 10:30:00,56.19,56.56,56.14,56.55,79512.0,56.19,56.56,56.14,56.55,79512.0
2025-06-18 11:00:00,56.55,56.55,56.27,56.27,75175.0,56.55,56.55,56.27,56.27,75175.0
2025-06-18 11:30:00,56.29,56.37,56.18,56.22,63002.0,56.29,56.37,56.18,56.22,63002.0
2025-06-18 12:00:00,56.23,56.32,56.19,56.24,30527.0,56.23,56.32,56.19,56.24,30527.0
2025-06-18 12:30:00,56.22,56.25,56.07,56.07,31722.0,56.22,56.25,56.07,56.07,31722.0
2025-06-18 13:00:00,56.05,56.1,55.98,56.05,42960.0,56.05,56.1,55.98,56.05,42960.0
2025-06-18 13:30:00,56.05,56.11,55.95,56.02,41889.0,56.05,56.11,55.95,56.02,41889.0
2025-06-18 14:00:00,56.01,56.2,55.88,56.04,51904.0,56.01,56.2,55.88,56.04,51904.0
2025-06-18 14:30:00,56.03,56.19,55.79,55.83,59729.0,56.03,56.19,55.79,55.83,59729.0
2025-06-18 15:00:00,55.81,55.98,55.73,55.73,69956.0,55.81,55.98,55.73,55.73,69956.0
2025-06-18 15:30:00,55.74,55.98,55.73,55.83,421803.0,55.74,55.98,55.73,55.83,421803.0
2025-06-20 09:30:00,55.95,56.26,55.52,56.26,438771.0,55.95,56.26,55.52,56.26,438771.0
2025-06-20 10:00:00,56.29,56.37,56.06,56.25,95112.0,56.29,56.37,56.06,56.25,95112.0
2025-06-20 10:30:00,56.24,56.27,55.85,56.08,66458.0,56.24,56.27,55.85,56.08,66458.0
2025-06-20 11:00:00,56.07,56.22,55.89,56.16,50709.0,56.07,56.22,55.89,56.16,50709.0
2025-06-20 11:30:00,56.18,56.3,56.15,56.15,65985.0,56.18,56.3,56.15,56.15,65985.0
2025-06-20 12:00:00,56.14,56.39,56.1,56.37,108283.0,56.14,56.39,56.1,56.37,108283.0
2025-06-20 12:30:00,56.38,56.46,56.17,56.19,195664.0,56.38,56.46,56.17,56.19,195664.0
2025-06-20 13:00:00,56.19,56.27,55.86,55.98,77502.0,56.19,56.27,55.86,55.98,77502.0
2025-06-20 13:30:00,55.96,56.08,55.89,55.95,71443.0,55.96,56.08,55.89,55.95,71443.0
2025-06-20 14:00:00,55.95,56.27,55.95,56.23,94745.0,55.95,56.27,55.95,56.23,94745.0
2025-06-20 14:30:00,56.24,56.43,56.24,56.27,86831.0,56.24,56.43,56.24,56.27,86831.0
2025-06-20 15:00:00,56.26,56.34,56.09,56.1,80658.0,56.26,56.34,56.09,56.1,80658.0
2025-06-20 15:30:00,56.11,56.5,56.11,56.23,479608.0,56.11,56.5,56.11,56.23,479608.0