date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2020-07-16 09:30:00,39.28,39.39,38.91,39.12,46525.0,33.5606,33.6546,33.2445,33.4239,46525.0
2020-07-16 10:00:00,39.15,39.46,39.09,39.45,112259.0,33.4495,33.7144,33.3983,33.7059,112259.0
2020-07-16 10:30:00,39.45,39.49,39.21,39.23,54020.0,33.7059,33.74,33.5008,33.5179,54020.0
2020-07-16 11:00:00,39.23,39.34,39.2,39.27,95154.0,33.5179,33.6119,33.4923,33.5521,95154.0
2020-07-16 11:30:00,39.25,39.32,39.1,39.24,78882.0,33.535,33.5948,33.4068,33.5264,78882.0
2020-07-16 12:00:00,39.22,39.28,39.16,39.17,58003.0,33.5094,33.5606,33.4581,33.4666,58003.0
2020-07-16 12:30:00,39.18,39.2,39.08,39.1,68473.0,33.4752,33.4923,33.3897,33.4068,68473.0
2020-07-16 13:00:00,39.1,39.18,39.03,39.15,38698.0,33.4068,33.4752,33.347,33.4495,38698.0
2020-07-16 13:30:00,39.14,39.22,39.05,39.15,99349.0,33.441,33.5094,33.3641,33.4495,99349.0
2020-07-16 14:00:00,39.15,39.2,39.03,39.05,68852.0,33.4495,33.4923,33.347,33.3641,68852.0
2020-07-16 14:30:00,39.06,39.09,38.91,38.92,37869.0,33.3726,33.3983,33.2445,33.253,37869.0
2020-07-16 15:00:00,38.92,39.09,38.86,39.07,41560.0,33.253,33.3983,33.2018,33.3812,41560.0
2020-07-16 15:30:00,39.08,39.12,38.99,39.0,208115.0,33.3897,33.4239,33.3128,33.3214,208115.0
2020-07-17 09:30:00,39.0,39.23,38.83,39.14,35633.0,33.3214,33.5179,33.1761,33.441,35633.0
2020-07-17 10:00:00,39.14,39.26,38.93,39.02,50676.0,33.441,33.5435,33.2616,33.3385,50676.0
2020-07-17 10:30:00,39.03,39.1,38.86,39.05,41104.0,33.347,33.4068,33.2018,33.3641,41104.0
2020-07-17 11:00:00,39.06,39.18,39.05,39.12,46044.0,33.3726,33.4752,33.3641,33.4239,46044.0
2020-07-17 11:30:00,39.12,39.21,38.99,39.19,47970.0,33.4239,33.5008,33.3128,33.4837,47970.0
2020-07-17 12:00:00,39.2,39.34,39.18,39.33,18907.0,33.4923,33.6119,33.4752,33.6033,18907.0
2020-07-17 12:30:00,39.33,39.34,39.21,39.3,59936.0,33.6033,33.6119,33.5008,33.5777,59936.0
2020-07-17 13:00:00,39.31,39.36,39.23,39.34,114377.0,33.5862,33.629,33.5179,33.6119,114377.0
2020-07-17 13:30:00,39.34,39.38,39.26,39.35,81848.0,33.6119,33.6461,33.5435,33.6204,81848.0
2020-07-17 14:00:00,39.34,39.39,39.29,39.37,95343.0,33.6119,33.6546,33.5692,33.6375,95343.0
2020-07-17 14:30:00,39.37,39.38,39.27,39.3,41795.0,33.6375,33.6461,33.5521,33.5777,41795.0
2020-07-17 15:00:00,39.3,39.4,39.27,39.38,27952.0,33.5777,33.6631,33.5521,33.6461,27952.0
2020-07-17 15:30:00,39.38,39.43,39.26,39.27,252657.0,33.6461,33.6888,33.5435,33.5521,252657.0
2020-07-20 09:30:00,39.18,39.36,38.83,38.85,55581.0,33.4752,33.629,33.1761,33.1932,55581.0
2020-07-20 10:00:00,38.85,38.92,38.66,38.78,77750.0,33.1932,33.253,33.0309,33.1334,77750.0
2020-07-20 10:30:00,38.8,38.86,38.62,38.76,79365.0,33.1505,33.2018,32.9967,33.1163,79365.0
2020-07-20 11:00:00,38.77,38.79,38.42,38.63,72719.0,33.1249,33.142,32.8258,33.0053,72719.0
2020-07-20 11:30:00,38.61,38.61,38.38,38.38,45041.0,32.9882,32.9882,32.7917,32.7917,45041.0
2020-07-20 12:00:00,38.39,38.45,38.31,38.35,28171.0,32.8002,32.8515,32.7319,32.766,28171.0
2020-07-20 12:30:00,38.34,38.39,38.21,38.24,32007.0,32.7575,32.8002,32.6464,32.672,32007.0
2020-07-20 13:00:00,38.25,38.44,38.22,38.42,30281.0,32.6806,32.8429,32.655,32.8258,30281.0
2020-07-20 13:30:00,38.41,38.52,38.37,38.49,17803.0,32.8173,32.9113,32.7831,32.8856,17803.0
2020-07-20 14:00:00,38.5,38.53,38.44,38.53,21492.0,32.8942,32.9198,32.8429,32.9198,21492.0
2020-07-20 14:30:00,38.53,38.56,38.44,38.45,25561.0,32.9198,32.9455,32.8429,32.8515,25561.0
2020-07-20 15:00:00,38.46,38.48,38.39,38.42,26829.0,32.86,32.8771,32.8002,32.8258,26829.0
2020-07-20 15:30:00,38.43,38.49,38.34,38.34,80056.0,32.8344,32.8856,32.7575,32.7575,80056.0
2020-07-21 09:30:00,38.85,39.5,38.79,39.21,102902.0,33.1932,33.7486,33.142,33.5008,102902.0
2020-07-21 10:00:00,39.2,39.37,39.0,39.0,53517.0,33.4923,33.6375,33.3214,33.3214,53517.0
2020-07-21 10:30:00,39.0,39.33,38.99,39.27,54800.0,33.3214,33.6033,33.3128,33.5521,54800.0
2020-07-21 11:00:00,39.29,39.39,39.26,39.32,57847.0,33.5692,33.6546,33.5435,33.5948,57847.0
2020-07-21 11:30:00,39.32,39.4,39.24,39.34,50181.0,33.5948,33.6631,33.5264,33.6119,50181.0
2020-07-21 12:00:00,39.34,39.36,39.29,39.34,31190.0,33.6119,33.629,33.5692,33.6119,31190.0
2020-07-21 12:30:00,39.36,39.43,39.35,39.42,24209.0,33.629,33.6888,33.6204,33.6802,24209.0
2020-07-21 13:00:00,39.43,39.47,39.34,39.37,53182.0,33.6888,33.723,33.6119,33.6375,53182.0
2020-07-21 13:30:00,39.37,39.48,39.32,39.36,35368.0,33.6375,33.7315,33.5948,33.629,35368.0
2020-07-21 14:00:00,39.37,39.4,39.27,39.29,45969.0,33.6375,33.6631,33.5521,33.5692,45969.0
2020-07-21 14:30:00,39.29,39.37,39.26,39.35,35298.0,33.5692,33.6375,33.5435,33.6204,35298.0
2020-07-21 15:00:00,39.35,39.5,39.29,39.44,142880.0,33.6204,33.7486,33.5692,33.6973,142880.0
2020-07-21 15:30:00,39.44,39.47,39.29,39.46,300041.0,33.6973,33.723,33.5692,33.7144,300041.0
2020-07-22 09:30:00,39.59,40.06,39.54,39.97,109086.0,33.8255,34.227,33.7828,34.1501,109086.0
2020-07-22 10:00:00,39.97,40.34,39.96,40.12,78309.0,34.1501,34.4663,34.1416,34.2783,78309.0
2020-07-22 10:30:00,40.1,40.6,40.1,40.56,73583.0,34.2612,34.6884,34.2612,34.6542,73583.0
2020-07-22 11:00:00,40.56,40.8,40.53,40.68,97581.0,34.6542,34.8593,34.6286,34.7568,97581.0
2020-07-22 11:30:00,40.68,40.84,40.54,40.76,70487.0,34.7568,34.8935,34.6372,34.8251,70487.0
2020-07-22 12:00:00,40.75,41.03,40.75,40.98,86257.0,34.8166,35.0558,34.8166,35.0131,86257.0
2020-07-22 12:30:00,40.97,41.11,40.95,41.08,76107.0,35.0045,35.1242,34.9875,35.0985,76107.0
2020-07-22 13:00:00,41.08,41.21,41.03,41.18,70892.0,35.0985,35.2096,35.0558,35.184,70892.0
2020-07-22 13:30:00,41.19,41.19,40.87,40.87,84398.0,35.1925,35.1925,34.9191,34.9191,84398.0
2020-07-22 14:00:00,40.86,41.13,40.86,41.09,65495.0,34.9106,35.1412,34.9106,35.1071,65495.0
2020-07-22 14:30:00,41.11,41.13,40.96,40.98,116442.0,35.1242,35.1412,34.996,35.0131,116442.0
2020-07-22 15:00:00,40.98,41.2,40.95,41.15,127146.0,35.0131,35.2011,34.9875,35.1583,127146.0
2020-07-22 15:30:00,41.16,41.38,41.12,41.38,361764.0,35.1669,35.3548,35.1327,35.3548,361764.0
2020-07-23 09:30:00,41.05,41.09,40.54,41.02,80188.0,35.0729,35.1071,34.6372,35.0473,80188.0
2020-07-23 10:00:00,41.02,41.18,40.97,41.16,55347.0,35.0473,35.184,35.0045,35.1669,55347.0
2020-07-23 10:30:00,41.16,41.4,41.15,41.22,74083.0,35.1669,35.3719,35.1583,35.2181,74083.0
2020-07-23 11:00:00,41.23,41.46,41.22,41.39,75135.0,35.2267,35.4232,35.2181,35.3634,75135.0
2020-07-23 11:30:00,41.39,41.52,41.38,41.42,40361.0,35.3634,35.4745,35.3548,35.389,40361.0
2020-07-23 12:00:00,41.43,41.47,41.35,41.45,36645.0,35.3976,35.4317,35.3292,35.4147,36645.0
2020-07-23 12:30:00,41.44,41.56,41.43,41.47,39918.0,35.4061,35.5086,35.3976,35.4317,39918.0
2020-07-23 13:00:00,41.47,41.53,41.39,41.45,87819.0,35.4317,35.483,35.3634,35.4147,87819.0
2020-07-23 13:30:00,41.45,41.46,41.16,41.16,54488.0,35.4147,35.4232,35.1669,35.1669,54488.0
2020-07-23 14:00:00,41.16,41.31,40.98,41.04,106261.0,35.1669,35.295,35.0131,35.0643,106261.0
2020-07-23 14:30:00,41.04,41.15,40.98,41.05,63020.0,35.0643,35.1583,35.0131,35.0729,63020.0
2020-07-23 15:00:00,41.05,41.12,40.99,41.0,70483.0,35.0729,35.1327,35.0216,35.0302,70483.0
2020-07-23 15:30:00,41.0,41.11,40.95,40.98,244475.0,35.0302,35.1242,34.9875,35.0131,244475.0
2020-07-24 09:30:00,40.99,41.21,40.78,41.08,47128.0,35.0216,35.2096,34.8422,35.0985,47128.0
2020-07-24 10:00:00,41.09,41.49,41.07,41.44,68991.0,35.1071,35.4488,35.09,35.4061,68991.0
2020-07-24 10:30:00,41.44,41.52,41.25,41.35,43566.0,35.4061,35.4745,35.2438,35.3292,43566.0
2020-07-24 11:00:00,41.36,41.42,41.07,41.15,34459.0,35.3378,35.389,35.09,35.1583,34459.0
2020-07-24 11:30:00,41.16,41.39,41.07,41.15,41648.0,35.1669,35.3634,35.09,35.1583,41648.0
2020-07-24 12:00:00,41.14,41.16,41.01,41.13,37734.0,35.1498,35.1669,35.0387,35.1412,37734.0
2020-07-24 12:30:00,41.14,41.16,41.04,41.07,26876.0,35.1498,35.1669,35.0643,35.09,26876.0
2020-07-24 13:00:00,41.08,41.09,40.87,40.9,11765.0,35.0985,35.1071,34.9191,34.9447,11765.0
2020-07-24 13:30:00,40.9,41.03,40.81,41.02,25627.0,34.9447,35.0558,34.8678,35.0473,25627.0
2020-07-24 14:00:00,41.02,41.1,40.99,41.1,38664.0,35.0473,35.1156,35.0216,35.1156,38664.0
2020-07-24 14:30:00,41.11,41.11,40.95,40.97,14610.0,35.1242,35.1242,34.9875,35.0045,14610.0
2020-07-24 15:00:00,40.97,41.03,40.9,40.9,19394.0,35.0045,35.0558,34.9447,34.9447,19394.0
2020-07-24 15:30:00,40.89,41.09,40.87,41.0,67035.0,34.9362,35.1071,34.9191,35.0302,67035.0
2020-07-27 09:30:00,40.77,41.0,40.68,40.91,222644.0,34.8337,35.0302,34.7568,34.9533,222644.0
2020-07-27 10:00:00,40.92,41.17,40.83,41.11,61545.0,34.9618,35.1754,34.8849,35.1242,61545.0
2020-07-27 10:30:00,41.1,41.16,41.05,41.15,49924.0,35.1156,35.1669,35.0729,35.1583,49924.0
2020-07-27 11:00:00,41.15,41.18,41.07,41.13,69205.0,35.1583,35.184,35.09,35.1412,69205.0
2020-07-27 11:30:00,41.14,41.22,41.1,41.17,48221.0,35.1498,35.2181,35.1156,35.1754,48221.0
2020-07-27 12:00:00,41.18,41.3,41.18,41.27,34042.0,35.184,35.2865,35.184,35.2609,34042.0
2020-07-27 12:30:00,41.28,41.33,41.27,41.3,24090.0,35.2694,35.3121,35.2609,35.2865,24090.0
2020-07-27 13:00:00,41.31,41.35,41.28,41.35,27466.0,35.295,35.3292,35.2694,35.3292,27466.0
2020-07-27 13:30:00,41.34,41.49,41.33,41.49,29468.0,35.3207,35.4488,35.3121,35.4488,29468.0
2020-07-27 14:00:00,41.48,41.64,41.48,41.61,64053.0,35.4403,35.577,35.4403,35.5514,64053.0
2020-07-27 14:30:00,41.61,41.81,41.61,41.8,84945.0,35.5514,35.7222,35.5514,35.7137,84945.0
2020-07-27 15:00:00,41.79,41.85,41.66,41.73,109191.0,35.7051,35.7564,35.5941,35.6539,109191.0
2020-07-27 15:30:00,41.73,41.76,41.63,41.64,204858.0,35.6539,35.6795,35.5684,35.577,204858.0
2020-07-28 09:30:00,41.25,41.38,41.01,41.12,82524.0,35.2438,35.3548,35.0387,35.1327,82524.0
2020-07-28 10:00:00,41.12,41.49,41.11,41.48,44940.0,35.1327,35.4488,35.1242,35.4403,44940.0
2020-07-28 10:30:00,41.48,41.48,41.24,41.26,107556.0,35.4403,35.4403,35.2352,35.2523,107556.0
2020-07-28 11:00:00,41.26,41.28,41.15,41.24,43075.0,35.2523,35.2694,35.1583,35.2352,43075.0
2020-07-28 11:30:00,41.22,41.32,41.17,41.25,25988.0,35.2181,35.3036,35.1754,35.2438,25988.0
2020-07-28 12:00:00,41.25,41.32,41.21,41.24,20071.0,35.2438,35.3036,35.2096,35.2352,20071.0
2020-07-28 12:30:00,41.24,41.31,41.22,41.29,18200.0,35.2352,35.295,35.2181,35.2779,18200.0
2020-07-28 13:00:00,41.29,41.38,41.26,41.28,22388.0,35.2779,35.3548,35.2523,35.2694,22388.0
2020-07-28 13:30:00,41.3,41.37,41.28,41.35,48335.0,35.2865,35.3463,35.2694,35.3292,48335.0
2020-07-28 14:00:00,41.35,41.43,41.26,41.28,101875.0,35.3292,35.3976,35.2523,35.2694,101875.0
2020-07-28 14:30:00,41.29,41.3,41.14,41.14,68221.0,35.2779,35.2865,35.1498,35.1498,68221.0
2020-07-28 15:00:00,41.15,41.21,41.1,41.18,52556.0,35.1583,35.2096,35.1156,35.184,52556.0
2020-07-28 15:30:00,41.19,41.25,41.04,41.05,224886.0,35.1925,35.2438,35.0643,35.0729,224886.0
2020-07-29 09:30:00,41.34,41.43,41.08,41.2,58817.0,35.3207,35.3976,35.0985,35.2011,58817.0
2020-07-29 10:00:00,41.16,41.48,41.1,41.44,31542.0,35.1669,35.4403,35.1156,35.4061,31542.0
2020-07-29 10:30:00,41.44,41.64,41.33,41.64,27490.0,35.4061,35.577,35.3121,35.577,27490.0
2020-07-29 11:00:00,41.65,41.65,41.49,41.63,38384.0,35.5855,35.5855,35.4488,35.5684,38384.0
2020-07-29 11:30:00,41.63,41.76,41.63,41.7,45882.0,35.5684,35.6795,35.5684,35.6282,45882.0
2020-07-29 12:00:00,41.7,41.81,41.67,41.7,41771.0,35.6282,35.7222,35.6026,35.6282,41771.0
2020-07-29 12:30:00,41.69,41.73,41.64,41.68,27881.0,35.6197,35.6539,35.577,35.6112,27881.0
2020-07-29 13:00:00,41.69,41.7,41.58,41.59,24298.0,35.6197,35.6282,35.5257,35.5343,24298.0
2020-07-29 13:30:00,41.59,41.66,41.59,41.65,36976.0,35.5343,35.5941,35.5343,35.5855,36976.0
2020-07-29 14:00:00,41.66,41.77,41.58,41.77,84541.0,35.5941,35.6881,35.5257,35.6881,84541.0
2020-07-29 14:30:00,41.77,41.85,41.75,41.83,41388.0,35.6881,35.7564,35.671,35.7393,41388.0
2020-07-29 15:00:00,41.82,41.93,41.7,41.91,79931.0,35.7308,35.8248,35.6282,35.8077,79931.0
2020-07-29 15:30:00,41.91,41.99,41.76,41.79,146483.0,35.8077,35.876,35.6795,35.7051,146483.0
2020-07-30 09:30:00,41.08,41.39,40.71,40.86,76342.0,35.0985,35.3634,34.7824,34.9106,76342.0
2020-07-30 10:00:00,40.83,40.92,40.6,40.69,48990.0,34.8849,34.9618,34.6884,34.7653,48990.0
2020-07-30 10:30:00,40.69,41.04,40.68,40.92,125156.0,34.7653,35.0643,34.7568,34.9618,125156.0
2020-07-30 11:00:00,40.91,40.99,40.68,40.75,89786.0,34.9533,35.0216,34.7568,34.8166,89786.0
2020-07-30 11:30:00,40.75,41.0,40.72,41.0,54475.0,34.8166,35.0302,34.7909,35.0302,54475.0
2020-07-30 12:00:00,41.03,41.33,40.99,41.29,43934.0,35.0558,35.3121,35.0216,35.2779,43934.0
2020-07-30 12:30:00,41.29,41.39,41.28,41.37,49358.0,35.2779,35.3634,35.2694,35.3463,49358.0
2020-07-30 13:00:00,41.37,41.45,41.37,41.41,29826.0,35.3463,35.4147,35.3463,35.3805,29826.0
2020-07-30 13:30:00,41.42,41.45,41.33,41.34,35721.0,35.389,35.4147,35.3121,35.3207,35721.0
2020-07-30 14:00:00,41.34,41.56,41.34,41.51,45098.0,35.3207,35.5086,35.3207,35.4659,45098.0
2020-07-30 14:30:00,41.52,41.57,41.46,41.54,54100.0,35.4745,35.5172,35.4232,35.4915,54100.0
2020-07-30 15:00:00,41.55,41.59,41.49,41.56,36165.0,35.5001,35.5343,35.4488,35.5086,36165.0
2020-07-30 15:30:00,41.57,41.67,41.51,41.64,156379.0,35.5172,35.6026,35.4659,35.577,156379.0
2020-07-31 09:30:00,41.45,41.78,41.39,41.49,79071.0,35.4147,35.6966,35.3634,35.4488,79071.0
2020-07-31 10:00:00,41.49,41.57,41.12,41.13,96037.0,35.4488,35.5172,35.1327,35.1412,96037.0
2020-07-31 10:30:00,41.12,41.14,40.52,40.57,221735.0,35.1327,35.1498,34.6201,34.6628,221735.0
2020-07-31 11:00:00,40.57,40.7,40.45,40.59,195279.0,34.6628,34.7739,34.5603,34.6799,195279.0
2020-07-31 11:30:00,40.6,40.94,40.54,40.93,162622.0,34.6884,34.9789,34.6372,34.9704,162622.0
2020-07-31 12:00:00,40.93,41.11,40.91,41.05,161795.0,34.9704,35.1242,34.9533,35.0729,161795.0
2020-07-31 12:30:00,41.04,41.04,40.76,40.79,51625.0,35.0643,35.0643,34.8251,34.8508,51625.0
2020-07-31 13:00:00,40.78,40.89,40.77,40.84,29457.0,34.8422,34.9362,34.8337,34.8935,29457.0
2020-07-31 13:30:00,40.84,40.9,40.82,40.84,35155.0,34.8935,34.9447,34.8764,34.8935,35155.0
2020-07-31 14:00:00,40.84,40.89,40.74,40.77,44343.0,34.8935,34.9362,34.808,34.8337,44343.0
2020-07-31 14:30:00,40.78,40.87,40.77,40.84,53297.0,34.8422,34.9191,34.8337,34.8935,53297.0
2020-07-31 15:00:00,40.85,40.91,40.81,40.84,42364.0,34.902,34.9533,34.8678,34.8935,42364.0
2020-07-31 15:30:00,40.84,41.18,40.8,41.18,208952.0,34.8935,35.184,34.8593,35.184,208952.0
2020-08-03 09:30:00,40.83,40.83,39.78,39.81,144758.0,34.8849,34.8849,33.9878,34.0134,144758.0
2020-08-03 10:00:00,39.83,40.24,39.77,40.1,92870.0,34.0305,34.3808,33.9793,34.2612,92870.0
2020-08-03 10:30:00,40.08,40.17,39.74,39.86,218686.0,34.2441,34.321,33.9536,34.0562,218686.0
2020-08-03 11:00:00,39.88,40.08,39.81,40.01,54256.0,34.0733,34.2441,34.0134,34.1843,54256.0
2020-08-03 11:30:00,40.01,40.31,40.0,40.14,145076.0,34.1843,34.4406,34.1758,34.2954,145076.0
2020-08-03 12:00:00,40.14,40.16,39.97,39.98,19685.0,34.2954,34.3125,34.1501,34.1587,19685.0
2020-08-03 12:30:00,39.98,39.98,39.75,39.78,43296.0,34.1587,34.1587,33.9622,33.9878,43296.0
2020-08-03 13:00:00,39.77,39.96,39.75,39.9,24607.0,33.9793,34.1416,33.9622,34.0903,24607.0
2020-08-03 13:30:00,39.88,39.94,39.8,39.94,30228.0,34.0733,34.1245,34.0049,34.1245,30228.0
2020-08-03 14:00:00,39.91,39.94,39.87,39.93,23670.0,34.0989,34.1245,34.0647,34.116,23670.0
2020-08-03 14:30:00,39.91,40.19,39.89,40.19,48969.0,34.0989,34.3381,34.0818,34.3381,48969.0
2020-08-03 15:00:00,40.2,40.37,40.15,40.18,116031.0,34.3467,34.4919,34.3039,34.3296,116031.0
2020-08-03 15:30:00,40.21,40.23,39.99,40.02,183241.0,34.3552,34.3723,34.1672,34.1929,183241.0
2020-08-04 09:30:00,40.11,40.65,39.82,40.32,84500.0,34.2698,34.7311,34.022,34.4492,84500.0
2020-08-04 10:00:00,40.3,40.37,40.1,40.14,246430.0,34.4321,34.4919,34.2612,34.2954,246430.0
2020-08-04 10:30:00,40.14,40.38,40.09,40.23,80128.0,34.2954,34.5004,34.2527,34.3723,80128.0
2020-08-04 11:00:00,40.21,40.31,40.1,40.22,86254.0,34.3552,34.4406,34.2612,34.3637,86254.0
2020-08-04 11:30:00,40.22,40.26,40.02,40.03,54487.0,34.3637,34.3979,34.1929,34.2014,54487.0
2020-08-04 12:00:00,40.02,40.04,39.85,40.02,61845.0,34.1929,34.21,34.0476,34.1929,61845.0
2020-08-04 12:30:00,40.04,40.05,39.88,40.0,34432.0,34.21,34.2185,34.0733,34.1758,34432.0
2020-08-04 13:00:00,40.0,40.01,39.84,39.96,37246.0,34.1758,34.1843,34.0391,34.1416,37246.0
2020-08-04 13:30:00,39.96,40.08,39.82,40.01,45349.0,34.1416,34.2441,34.022,34.1843,45349.0
2020-08-04 14:00:00,40.0,40.08,39.95,40.0,38490.0,34.1758,34.2441,34.1331,34.1758,38490.0
2020-08-04 14:30:00,40.02,40.08,39.93,40.08,47545.0,34.1929,34.2441,34.116,34.2441,47545.0
2020-08-04 15:00:00,40.08,40.09,39.91,40.06,37400.0,34.2441,34.2527,34.0989,34.227,37400.0
2020-08-04 15:30:00,40.05,40.06,39.87,39.93,253304.0,34.2185,34.227,34.0647,34.116,253304.0
2020-08-05 09:30:00,40.65,41.12,40.54,40.61,111883.0,34.7311,35.1327,34.6372,34.697,111883.0
2020-08-05 10:00:00,40.6,40.65,40.33,40.56,191994.0,34.6884,34.7311,34.4577,34.6542,191994.0
2020-08-05 10:30:00,40.56,40.72,40.51,40.55,96208.0,34.6542,34.7909,34.6115,34.6457,96208.0
2020-08-05 11:00:00,40.57,40.74,40.52,40.61,72796.0,34.6628,34.808,34.6201,34.697,72796.0
2020-08-05 11:30:00,40.6,40.7,40.44,40.46,77935.0,34.6884,34.7739,34.5517,34.5688,77935.0
2020-08-05 12:00:00,40.46,40.57,40.33,40.4,112017.0,34.5688,34.6628,34.4577,34.5175,112017.0
2020-08-05 12:30:00,40.39,40.51,40.38,40.43,44048.0,34.509,34.6115,34.5004,34.5432,44048.0
2020-08-05 13:00:00,40.45,40.64,40.4,40.56,55937.0,34.5603,34.7226,34.5175,34.6542,55937.0
2020-08-05 13:30:00,40.54,40.6,40.44,40.46,41085.0,34.6372,34.6884,34.5517,34.5688,41085.0
2020-08-05 14:00:00,40.47,40.55,40.43,40.47,46268.0,34.5773,34.6457,34.5432,34.5773,46268.0
2020-08-05 14:30:00,40.46,40.53,40.44,40.46,53417.0,34.5688,34.6286,34.5517,34.5688,53417.0
2020-08-05 15:00:00,40.47,40.69,40.46,40.65,124510.0,34.5773,34.7653,34.5688,34.7311,124510.0
2020-08-05 15:30:00,40.64,40.67,40.34,40.46,379250.0,34.7226,34.7482,34.4663,34.5688,379250.0
2020-08-06 09:30:00,39.37,40.06,38.78,39.67,216627.0,33.6375,34.227,33.1334,33.8938,216627.0
2020-08-06 10:00:00,39.69,39.81,39.23,39.51,146618.0,33.9109,34.0134,33.5179,33.7571,146618.0
2020-08-06 10:30:00,39.51,40.02,39.45,39.99,110063.0,33.7571,34.1929,33.7059,34.1672,110063.0
2020-08-06 11:00:00,39.98,40.02,39.65,39.98,101357.0,34.1587,34.1929,33.8767,34.1587,101357.0
2020-08-06 11:30:00,39.97,40.05,39.73,39.76,188470.0,34.1501,34.2185,33.9451,33.9707,188470.0
2020-08-06 12:00:00,39.76,40.05,39.73,40.02,138488.0,33.9707,34.2185,33.9451,34.1929,138488.0
2020-08-06 12:30:00,40.02,40.1,39.93,40.01,67176.0,34.1929,34.2612,34.116,34.1843,67176.0
2020-08-06 13:00:00,40.02,40.12,39.9,39.98,60461.0,34.1929,34.2783,34.0903,34.1587,60461.0
2020-08-06 13:30:00,39.98,40.38,39.97,40.33,88241.0,34.1587,34.5004,34.1501,34.4577,88241.0
2020-08-06 14:00:00,40.33,40.4,40.2,40.22,88493.0,34.4577,34.5175,34.3467,34.3637,88493.0
2020-08-06 14:30:00,40.22,40.61,40.2,40.48,135424.0,34.3637,34.697,34.3467,34.5859,135424.0
2020-08-06 15:00:00,40.5,40.58,40.29,40.41,159345.0,34.603,34.6713,34.4236,34.5261,159345.0
2020-08-06 15:30:00,40.41,40.71,40.31,40.63,452381.0,34.5261,34.7824,34.4406,34.714,452381.0
2020-08-07 09:30:00,40.21,41.26,39.98,41.21,131267.0,34.3552,35.2523,34.1587,35.2096,131267.0
2020-08-07 10:00:00,41.18,41.36,41.12,41.2,136975.0,35.184,35.3378,35.1327,35.2011,136975.0
2020-08-07 10:30:00,41.21,41.46,41.17,41.46,78216.0,35.2096,35.4232,35.1754,35.4232,78216.0
2020-08-07 11:00:00,41.45,41.49,41.22,41.27,67028.0,35.4147,35.4488,35.2181,35.2609,67028.0
2020-08-07 11:30:00,41.27,41.35,41.17,41.34,63498.0,35.2609,35.3292,35.1754,35.3207,63498.0
2020-08-07 12:00:00,41.34,41.46,41.32,41.41,42085.0,35.3207,35.4232,35.3036,35.3805,42085.0
2020-08-07 12:30:00,41.41,41.56,41.41,41.5,54801.0,35.3805,35.5086,35.3805,35.4574,54801.0
2020-08-07 13:00:00,41.5,41.69,41.5,41.63,50929.0,35.4574,35.6197,35.4574,35.5684,50929.0
2020-08-07 13:30:00,41.65,41.67,41.49,41.5,34955.0,35.5855,35.6026,35.4488,35.4574,34955.0
2020-08-07 14:00:00,41.5,41.61,41.35,41.37,69186.0,35.4574,35.5514,35.3292,35.3463,69186.0
2020-08-07 14:30:00,41.36,41.42,41.32,41.36,57104.0,35.3378,35.389,35.3036,35.3378,57104.0
2020-08-07 15:00:00,41.37,41.46,41.24,41.45,75213.0,35.3463,35.4232,35.2352,35.4147,75213.0
2020-08-07 15:30:00,41.45,41.47,41.32,41.46,244626.0,35.4147,35.4317,35.3036,35.4232,244626.0
2020-08-10 09:30:00,41.45,41.95,41.33,41.92,96431.0,35.4147,35.8418,35.3121,35.8162,96431.0
2020-08-10 10:00:00,41.92,42.17,41.79,42.13,72381.0,35.8162,36.0298,35.7051,35.9956,72381.0
2020-08-10 10:30:00,42.13,42.13,41.71,41.72,78562.0,35.9956,35.9956,35.6368,35.6453,78562.0
2020-08-10 11:00:00,41.71,42.09,41.67,42.08,91569.0,35.6368,35.9615,35.6026,35.9529,91569.0
2020-08-10 11:30:00,42.07,42.13,41.97,42.08,57049.0,35.9444,35.9956,35.8589,35.9529,57049.0
2020-08-10 12:00:00,42.07,42.18,42.05,42.09,39781.0,35.9444,36.0384,35.9273,35.9615,39781.0
2020-08-10 12:30:00,42.09,42.11,41.97,42.02,41674.0,35.9615,35.9786,35.8589,35.9017,41674.0
2020-08-10 13:00:00,42.02,42.07,41.96,42.07,45834.0,35.9017,35.9444,35.8504,35.9444,45834.0
2020-08-10 13:30:00,42.07,42.12,42.05,42.07,33839.0,35.9444,35.9871,35.9273,35.9444,33839.0
2020-08-10 14:00:00,42.07,42.08,41.84,41.98,47757.0,35.9444,35.9529,35.7479,35.8675,47757.0
2020-08-10 14:30:00,41.98,42.03,41.95,42.02,55855.0,35.8675,35.9102,35.8418,35.9017,55855.0
2020-08-10 15:00:00,42.02,42.05,41.97,42.0,57062.0,35.9017,35.9273,35.8589,35.8846,57062.0
2020-08-10 15:30:00,42.0,42.09,41.94,41.96,288244.0,35.8846,35.9615,35.8333,35.8504,288244.0
2020-08-11 09:30:00,42.6,43.16,42.38,42.62,559455.0,36.3972,36.8757,36.2092,36.4143,559455.0
2020-08-11 10:00:00,42.62,42.8,42.33,42.77,398605.0,36.4143,36.5681,36.1665,36.5425,398605.0
2020-08-11 10:30:00,42.76,42.86,42.64,42.85,109298.0,36.5339,36.6193,36.4314,36.6108,109298.0
2020-08-11 11:00:00,42.87,43.14,42.85,43.06,98498.0,36.6279,36.8586,36.6108,36.7902,98498.0
2020-08-11 11:30:00,43.06,43.11,42.97,43.09,88103.0,36.7902,36.8329,36.7133,36.8159,88103.0
2020-08-11 12:00:00,43.09,43.15,42.98,43.11,68060.0,36.8159,36.8671,36.7219,36.8329,68060.0
2020-08-11 12:30:00,43.12,43.17,43.08,43.16,53253.0,36.8415,36.8842,36.8073,36.8757,53253.0
2020-08-11 13:00:00,43.16,43.35,43.15,43.25,64208.0,36.8757,37.038,36.8671,36.9526,64208.0
2020-08-11 13:30:00,43.25,43.27,43.01,43.12,73147.0,36.9526,36.9696,36.7475,36.8415,73147.0
2020-08-11 14:00:00,43.13,43.15,43.02,43.03,115717.0,36.85,36.8671,36.7561,36.7646,115717.0
2020-08-11 14:30:00,43.04,43.04,42.91,43.0,119622.0,36.7731,36.7731,36.6621,36.739,119622.0
2020-08-11 15:00:00,43.01,43.01,42.6,42.83,154315.0,36.7475,36.7475,36.3972,36.5937,154315.0
2020-08-11 15:30:00,42.83,42.91,42.65,42.67,523295.0,36.5937,36.6621,36.4399,36.457,523295.0
2020-08-12 09:30:00,43.01,43.67,43.01,43.21,227027.0,36.7475,37.3114,36.7475,36.9184,227027.0
2020-08-12 10:00:00,43.21,43.32,43.08,43.12,147999.0,36.9184,37.0124,36.8073,36.8415,147999.0
2020-08-12 10:30:00,43.15,43.16,42.9,43.04,102046.0,36.8671,36.8757,36.6535,36.7731,102046.0
2020-08-12 11:00:00,43.02,43.14,42.85,42.91,159474.0,36.7561,36.8586,36.6108,36.6621,159474.0
2020-08-12 11:30:00,42.9,42.91,42.7,42.71,99072.0,36.6535,36.6621,36.4826,36.4912,99072.0
2020-08-12 12:00:00,42.72,42.82,42.6,42.8,89680.0,36.4997,36.5852,36.3972,36.5681,89680.0
2020-08-12 12:30:00,42.8,42.88,42.79,42.8,55052.0,36.5681,36.6364,36.5595,36.5681,55052.0
2020-08-12 13:00:00,42.81,42.83,42.75,42.78,85265.0,36.5766,36.5937,36.5254,36.551,85265.0
2020-08-12 13:30:00,42.79,42.94,42.77,42.93,58558.0,36.5595,36.6877,36.5425,36.6792,58558.0
2020-08-12 14:00:00,42.94,42.96,42.89,42.91,63926.0,36.6877,36.7048,36.645,36.6621,63926.0
2020-08-12 14:30:00,42.92,43.03,42.92,43.0,70937.0,36.6706,36.7646,36.6706,36.739,70937.0
2020-08-12 15:00:00,42.99,43.07,42.99,43.03,95790.0,36.7304,36.7988,36.7304,36.7646,95790.0
2020-08-12 15:30:00,43.03,43.08,43.0,43.07,442873.0,36.7646,36.8073,36.739,36.7988,442873.0
2020-08-13 09:30:00,42.73,42.97,42.61,42.82,120849.0,36.5083,36.7133,36.4057,36.5852,120849.0
2020-08-13 10:00:00,42.83,42.9,42.68,42.68,122911.0,36.5937,36.6535,36.4656,36.4656,122911.0
2020-08-13 10:30:00,42.7,42.84,42.68,42.75,48973.0,36.4826,36.6023,36.4656,36.5254,48973.0
2020-08-13 11:00:00,42.75,42.77,42.67,42.7,67956.0,36.5254,36.5425,36.457,36.4826,67956.0
2020-08-13 11:30:00,42.7,42.71,42.63,42.63,90191.0,36.4826,36.4912,36.4228,36.4228,90191.0
2020-08-13 12:00:00,42.64,42.72,42.63,42.68,30398.0,36.4314,36.4997,36.4228,36.4656,30398.0
2020-08-13 12:30:00,42.7,42.75,42.67,42.7,43236.0,36.4826,36.5254,36.457,36.4826,43236.0
2020-08-13 13:00:00,42.7,42.73,42.68,42.69,39276.0,36.4826,36.5083,36.4656,36.4741,39276.0
2020-08-13 13:30:00,42.69,42.69,42.63,42.63,63209.0,36.4741,36.4741,36.4228,36.4228,63209.0
2020-08-13 14:00:00,42.63,42.64,42.54,42.61,73375.0,36.4228,36.4314,36.3459,36.4057,73375.0
2020-08-13 14:30:00,42.62,42.62,42.54,42.55,57848.0,36.4143,36.4143,36.3459,36.3545,57848.0
2020-08-13 15:00:00,42.55,42.61,42.54,42.59,79098.0,36.3545,36.4057,36.3459,36.3887,79098.0
2020-08-13 15:30:00,42.59,42.71,42.58,42.68,276825.0,36.3887,36.4912,36.3801,36.4656,276825.0
2020-08-14 09:30:00,42.43,42.54,42.21,42.37,175485.0,36.252,36.3459,36.064,36.2007,175485.0
2020-08-14 10:00:00,42.37,42.39,41.98,42.04,249357.0,36.2007,36.2178,35.8675,35.9187,249357.0
2020-08-14 10:30:00,42.05,42.41,42.04,42.34,224796.0,35.9273,36.2349,35.9187,36.1751,224796.0
2020-08-14 11:00:00,42.32,42.36,42.21,42.23,180793.0,36.158,36.1922,36.064,36.0811,180793.0
2020-08-14 11:30:00,42.23,42.28,42.12,42.22,66400.0,36.0811,36.1238,35.9871,36.0725,66400.0
2020-08-14 12:00:00,42.23,42.24,42.14,42.2,46856.0,36.0811,36.0896,36.0042,36.0554,46856.0
2020-08-14 12:30:00,42.21,42.24,42.08,42.08,64555.0,36.064,36.0896,35.9529,35.9529,64555.0
2020-08-14 13:00:00,42.09,42.13,42.04,42.13,47413.0,35.9615,35.9956,35.9187,35.9956,47413.0
2020-08-14 13:30:00,42.13,42.16,42.09,42.16,46728.0,35.9956,36.0213,35.9615,36.0213,46728.0
2020-08-14 14:00:00,42.16,42.16,42.08,42.12,58615.0,36.0213,36.0213,35.9529,35.9871,58615.0
2020-08-14 14:30:00,42.12,42.16,42.04,42.11,71872.0,35.9871,36.0213,35.9187,35.9786,71872.0
2020-08-14 15:00:00,42.11,42.13,41.96,42.05,99172.0,35.9786,35.9956,35.8504,35.9273,99172.0
2020-08-14 15:30:00,42.05,42.12,41.88,42.1,309404.0,35.9273,35.9871,35.782,35.97,309404.0
2020-08-17 09:30:00,41.86,41.94,41.18,41.3,210550.0,35.765,35.8333,35.184,35.2865,210550.0
2020-08-17 10:00:00,41.32,41.33,41.19,41.27,75193.0,35.3036,35.3121,35.1925,35.2609,75193.0
2020-08-17 10:30:00,41.29,41.34,41.19,41.32,66430.0,35.2779,35.3207,35.1925,35.3036,66430.0
2020-08-17 11:00:00,41.33,41.52,41.32,41.41,44513.0,35.3121,35.4745,35.3036,35.3805,44513.0
2020-08-17 11:30:00,41.41,41.41,41.22,41.25,45377.0,35.3805,35.3805,35.2181,35.2438,45377.0
2020-08-17 12:00:00,41.25,41.25,41.07,41.13,61047.0,35.2438,35.2438,35.09,35.1412,61047.0
2020-08-17 12:30:00,41.13,41.14,41.04,41.06,45154.0,35.1412,35.1498,35.0643,35.0814,45154.0
2020-08-17 13:00:00,41.06,41.08,40.87,40.88,36817.0,35.0814,35.0985,34.9191,34.9276,36817.0
2020-08-17 13:30:00,40.88,40.88,40.65,40.74,87862.0,34.9276,34.9276,34.7311,34.808,87862.0
2020-08-17 14:00:00,40.74,40.77,40.64,40.66,71677.0,34.808,34.8337,34.7226,34.7397,71677.0
2020-08-17 14:30:00,40.66,40.67,40.46,40.48,91656.0,34.7397,34.7482,34.5688,34.5859,91656.0
2020-08-17 15:00:00,40.48,40.66,40.43,40.62,137567.0,34.5859,34.7397,34.5432,34.7055,137567.0
2020-08-17 15:30:00,40.62,40.85,40.6,40.81,468902.0,34.7055,34.902,34.6884,34.8678,468902.0
2020-08-18 09:30:00,40.96,41.35,40.96,41.13,124113.0,34.996,35.3292,34.996,35.1412,124113.0
2020-08-18 10:00:00,41.11,41.38,41.03,41.07,128271.0,35.1242,35.3548,35.0558,35.09,128271.0
2020-08-18 10:30:00,41.08,41.41,41.08,41.13,76925.0,35.0985,35.3805,35.0985,35.1412,76925.0
2020-08-18 11:00:00,41.13,41.2,41.09,41.14,44284.0,35.1412,35.2011,35.1071,35.1498,44284.0
2020-08-18 11:30:00,41.15,41.25,41.07,41.11,149421.0,35.1583,35.2438,35.09,35.1242,149421.0
2020-08-18 12:00:00,41.12,41.14,40.98,41.01,32715.0,35.1327,35.1498,35.0131,35.0387,32715.0
2020-08-18 12:30:00,41.0,41.08,40.97,41.07,43671.0,35.0302,35.0985,35.0045,35.09,43671.0
2020-08-18 13:00:00,41.08,41.09,41.02,41.02,28148.0,35.0985,35.1071,35.0473,35.0473,28148.0
2020-08-18 13:30:00,41.02,41.03,40.85,40.86,56227.0,35.0473,35.0558,34.902,34.9106,56227.0
2020-08-18 14:00:00,40.86,40.87,40.69,40.73,81234.0,34.9106,34.9191,34.7653,34.7995,81234.0
2020-08-18 14:30:00,40.73,40.9,40.7,40.87,114145.0,34.7995,34.9447,34.7739,34.9191,114145.0
2020-08-18 15:00:00,40.87,40.91,40.8,40.9,39808.0,34.9191,34.9533,34.8593,34.9447,39808.0
2020-08-18 15:30:00,40.89,40.93,40.79,40.86,207901.0,34.9362,34.9704,34.8508,34.9106,207901.0
2020-08-19 09:30:00,40.83,40.83,40.29,40.47,108559.0,34.8849,34.8849,34.4236,34.5773,108559.0
2020-08-19 10:00:00,40.43,41.0,40.36,40.65,268988.0,34.5432,35.0302,34.4834,34.7311,268988.0
2020-08-19 10:30:00,40.64,40.66,40.54,40.58,55058.0,34.7226,34.7397,34.6372,34.6713,55058.0
2020-08-19 11:00:00,40.57,40.59,40.43,40.47,48792.0,34.6628,34.6799,34.5432,34.5773,48792.0
2020-08-19 11:30:00,40.47,40.57,40.37,40.5,125105.0,34.5773,34.6628,34.4919,34.603,125105.0
2020-08-19 12:00:00,40.49,40.73,40.46,40.65,186288.0,34.5944,34.7995,34.5688,34.7311,186288.0
2020-08-19 12:30:00,40.64,40.8,40.59,40.77,21678.0,34.7226,34.8593,34.6799,34.8337,21678.0
2020-08-19 13:00:00,40.77,40.84,40.63,40.63,30012.0,34.8337,34.8935,34.714,34.714,30012.0
2020-08-19 13:30:00,40.63,40.74,40.6,40.68,30864.0,34.714,34.808,34.6884,34.7568,30864.0
2020-08-19 14:00:00,40.67,40.69,40.52,40.55,44927.0,34.7482,34.7653,34.6201,34.6457,44927.0
2020-08-19 14:30:00,40.55,40.75,40.53,40.73,56391.0,34.6457,34.8166,34.6286,34.7995,56391.0
2020-08-19 15:00:00,40.73,40.78,40.59,40.65,71251.0,34.7995,34.8422,34.6799,34.7311,71251.0
2020-08-19 15:30:00,40.65,40.76,40.58,40.72,298517.0,34.7311,34.8251,34.6713,34.7909,298517.0
2020-08-20 09:30:00,40.43,40.59,40.28,40.51,110598.0,34.5432,34.6799,34.415,34.6115,110598.0
2020-08-20 10:00:00,40.48,40.49,40.25,40.42,96842.0,34.5859,34.5944,34.3894,34.5346,96842.0
2020-08-20 10:30:00,40.42,40.53,40.42,40.46,40355.0,34.5346,34.6286,34.5346,34.5688,40355.0
2020-08-20 11:00:00,40.45,40.47,40.37,40.41,33548.0,34.5603,34.5773,34.4919,34.5261,33548.0
2020-08-20 11:30:00,40.4,40.43,40.32,40.37,36861.0,34.5175,34.5432,34.4492,34.4919,36861.0
2020-08-20 12:00:00,40.39,40.39,40.21,40.32,23392.0,34.509,34.509,34.3552,34.4492,23392.0
2020-08-20 12:30:00,40.32,40.48,40.3,40.41,28771.0,34.4492,34.5859,34.4321,34.5261,28771.0
2020-08-20 13:00:00,40.41,40.41,40.32,40.34,19776.0,34.5261,34.5261,34.4492,34.4663,19776.0
2020-08-20 13:30:00,40.33,40.41,40.28,40.33,28093.0,34.4577,34.5261,34.415,34.4577,28093.0
2020-08-20 14:00:00,40.33,40.4,40.3,40.4,27233.0,34.4577,34.5175,34.4321,34.5175,27233.0
2020-08-20 14:30:00,40.39,40.43,40.36,40.4,34299.0,34.509,34.5432,34.4834,34.5175,34299.0
2020-08-20 15:00:00,40.39,40.43,40.27,40.28,37685.0,34.509,34.5432,34.4065,34.415,37685.0
2020-08-20 15:30:00,40.26,40.29,40.11,40.22,137361.0,34.3979,34.4236,34.2698,34.3637,137361.0
2020-08-21 09:30:00,39.83,39.99,39.6,39.77,158035.0,34.0305,34.1672,33.834,33.9793,158035.0
2020-08-21 10:00:00,39.77,39.77,39.38,39.64,172423.0,33.9793,33.9793,33.6461,33.8682,172423.0
2020-08-21 10:30:00,39.64,39.69,39.47,39.49,37136.0,33.8682,33.9109,33.723,33.74,37136.0
2020-08-21 11:00:00,39.5,39.57,39.42,39.52,58202.0,33.7486,33.8084,33.6802,33.7657,58202.0
2020-08-21 11:30:00,39.49,39.56,39.33,39.34,99793.0,33.74,33.7998,33.6033,33.6119,99793.0
2020-08-21 12:00:00,39.33,39.5,39.33,39.5,81271.0,33.6033,33.7486,33.6033,33.7486,81271.0
2020-08-21 12:30:00,39.51,39.52,39.39,39.45,81297.0,33.7571,33.7657,33.6546,33.7059,81297.0
2020-08-21 13:00:00,39.45,39.6,39.45,39.58,26464.0,33.7059,33.834,33.7059,33.8169,26464.0
2020-08-21 13:30:00,39.58,39.62,39.47,39.5,36995.0,33.8169,33.8511,33.723,33.7486,36995.0
2020-08-21 14:00:00,39.51,39.51,39.31,39.31,40099.0,33.7571,33.7571,33.5862,33.5862,40099.0
2020-08-21 14:30:00,39.3,39.37,39.23,39.24,54445.0,33.5777,33.6375,33.5179,33.5264,54445.0
2020-08-21 15:00:00,39.24,39.25,39.06,39.07,78668.0,33.5264,33.535,33.3726,33.3812,78668.0
2020-08-21 15:30:00,39.07,39.2,38.98,39.14,292542.0,33.3812,33.4923,33.3043,33.441,292542.0
2020-08-24 09:30:00,39.62,39.81,39.28,39.56,115352.0,33.8511,34.0134,33.5606,33.7998,115352.0
2020-08-24 10:00:00,39.57,40.18,39.57,40.15,146687.0,33.8084,34.3296,33.8084,34.3039,146687.0
2020-08-24 10:30:00,40.19,40.55,40.15,40.55,126665.0,34.3381,34.6457,34.3039,34.6457,126665.0
2020-08-24 11:00:00,40.56,40.62,40.47,40.58,62596.0,34.6542,34.7055,34.5773,34.6713,62596.0
2020-08-24 11:30:00,40.58,40.62,40.42,40.47,86049.0,34.6713,34.7055,34.5346,34.5773,86049.0
2020-08-24 12:00:00,40.49,40.59,40.46,40.53,67144.0,34.5944,34.6799,34.5688,34.6286,67144.0
2020-08-24 12:30:00,40.52,40.85,40.51,40.83,48112.0,34.6201,34.902,34.6115,34.8849,48112.0
2020-08-24 13:00:00,40.83,40.89,40.78,40.83,52536.0,34.8849,34.9362,34.8422,34.8849,52536.0
2020-08-24 13:30:00,40.83,40.92,40.74,40.76,42478.0,34.8849,34.9618,34.808,34.8251,42478.0
2020-08-24 14:00:00,40.77,40.82,40.69,40.79,43548.0,34.8337,34.8764,34.7653,34.8508,43548.0
2020-08-24 14:30:00,40.79,40.87,40.75,40.86,49060.0,34.8508,34.9191,34.8166,34.9106,49060.0
2020-08-24 15:00:00,40.87,40.89,40.77,40.84,67517.0,34.9191,34.9362,34.8337,34.8935,67517.0
2020-08-24 15:30:00,40.85,41.06,40.83,41.06,183283.0,34.902,35.0814,34.8849,35.0814,183283.0
2020-08-25 09:30:00,41.2,41.64,41.08,41.43,54431.0,35.2011,35.577,35.0985,35.3976,54431.0
2020-08-25 10:00:00,41.4,41.52,41.27,41.4,49042.0,35.3719,35.4745,35.2609,35.3719,49042.0
2020-08-25 10:30:00,41.39,41.45,41.32,41.38,31200.0,35.3634,35.4147,35.3036,35.3548,31200.0
2020-08-25 11:00:00,41.4,41.47,41.31,41.41,46733.0,35.3719,35.4317,35.295,35.3805,46733.0
2020-08-25 11:30:00,41.41,41.43,41.34,41.39,23147.0,35.3805,35.3976,35.3207,35.3634,23147.0
2020-08-25 12:00:00,41.39,41.57,41.38,41.55,34133.0,35.3634,35.5172,35.3548,35.5001,34133.0
2020-08-25 12:30:00,41.54,41.7,41.53,41.7,25587.0,35.4915,35.6282,35.483,35.6282,25587.0
2020-08-25 13:00:00,41.68,41.73,41.64,41.68,27810.0,35.6112,35.6539,35.577,35.6112,27810.0
2020-08-25 13:30:00,41.69,41.72,41.64,41.66,25842.0,35.6197,35.6453,35.577,35.5941,25842.0
2020-08-25 14:00:00,41.67,41.71,41.63,41.65,29978.0,35.6026,35.6368,35.5684,35.5855,29978.0
2020-08-25 14:30:00,41.64,41.81,41.63,41.72,53928.0,35.577,35.7222,35.5684,35.6453,53928.0
2020-08-25 15:00:00,41.72,41.76,41.69,41.74,69833.0,35.6453,35.6795,35.6197,35.6624,69833.0
2020-08-25 15:30:00,41.73,41.76,41.63,41.75,236858.0,35.6539,35.6795,35.5684,35.671,236858.0
2020-08-26 09:30:00,41.53,41.53,41.08,41.39,43792.0,35.483,35.483,35.0985,35.3634,43792.0
2020-08-26 10:00:00,41.39,41.61,41.34,41.5,84084.0,35.3634,35.5514,35.3207,35.4574,84084.0
2020-08-26 10:30:00,41.49,41.5,41.33,41.34,35534.0,35.4488,35.4574,35.3121,35.3207,35534.0
2020-08-26 11:00:00,41.35,41.36,41.23,41.25,32732.0,35.3292,35.3378,35.2267,35.2438,32732.0
2020-08-26 11:30:00,41.26,41.33,41.22,41.3,19260.0,35.2523,35.3121,35.2181,35.2865,19260.0
2020-08-26 12:00:00,41.32,41.47,41.31,41.47,15460.0,35.3036,35.4317,35.295,35.4317,15460.0
2020-08-26 12:30:00,41.46,41.5,41.38,41.5,14129.0,35.4232,35.4574,35.3548,35.4574,14129.0
2020-08-26 13:00:00,41.5,41.54,41.42,41.44,13400.0,35.4574,35.4915,35.389,35.4061,13400.0
2020-08-26 13:30:00,41.44,41.47,41.41,41.45,18740.0,35.4061,35.4317,35.3805,35.4147,18740.0
2020-08-26 14:00:00,41.47,41.56,41.45,41.55,16018.0,35.4317,35.5086,35.4147,35.5001,16018.0
2020-08-26 14:30:00,41.55,41.57,41.49,41.51,19603.0,35.5001,35.5172,35.4488,35.4659,19603.0
2020-08-26 15:00:00,41.51,41.65,41.49,41.65,30891.0,35.4659,35.5855,35.4488,35.5855,30891.0
2020-08-26 15:30:00,41.64,41.64,41.48,41.52,130767.0,35.577,35.577,35.4403,35.4745,130767.0
2020-08-27 09:30:00,41.61,41.98,41.46,41.96,39929.0,35.5514,35.8675,35.4232,35.8504,39929.0
2020-08-27 10:00:00,42.01,42.03,41.63,41.69,23006.0,35.8931,35.9102,35.5684,35.6197,23006.0
2020-08-27 10:30:00,41.71,41.78,41.59,41.63,26953.0,35.6368,35.6966,35.5343,35.5684,26953.0
2020-08-27 11:00:00,41.63,41.68,41.38,41.43,29566.0,35.5684,35.6112,35.3548,35.3976,29566.0
2020-08-27 11:30:00,41.42,41.68,41.35,41.67,54299.0,35.389,35.6112,35.3292,35.6026,54299.0
2020-08-27 12:00:00,41.66,41.69,41.56,41.61,30553.0,35.5941,35.6197,35.5086,35.5514,30553.0
2020-08-27 12:30:00,41.61,41.63,41.47,41.52,23776.0,35.5514,35.5684,35.4317,35.4745,23776.0
2020-08-27 13:00:00,41.5,41.63,41.49,41.59,12672.0,35.4574,35.5684,35.4488,35.5343,12672.0
2020-08-27 13:30:00,41.59,41.6,41.47,41.57,16584.0,35.5343,35.5428,35.4317,35.5172,16584.0
2020-08-27 14:00:00,41.57,41.61,41.52,41.59,15369.0,35.5172,35.5514,35.4745,35.5343,15369.0
2020-08-27 14:30:00,41.58,41.61,41.5,41.52,20382.0,35.5257,35.5514,35.4574,35.4745,20382.0
2020-08-27 15:00:00,41.52,41.62,41.48,41.6,21199.0,35.4745,35.5599,35.4403,35.5428,21199.0
2020-08-27 15:30:00,41.59,41.65,41.47,41.51,116011.0,35.5343,35.5855,35.4317,35.4659,116011.0
2020-08-28 09:30:00,41.88,41.96,41.68,41.71,21237.0,35.782,35.8504,35.6112,35.6368,21237.0
2020-08-28 10:00:00,41.71,41.84,41.66,41.7,19389.0,35.6368,35.7479,35.5941,35.6282,19389.0
2020-08-28 10:30:00,41.72,41.73,41.54,41.66,25648.0,35.6453,35.6539,35.4915,35.5941,25648.0
2020-08-28 11:00:00,41.65,41.77,41.56,41.7,20779.0,35.5855,35.6881,35.5086,35.6282,20779.0
2020-08-28 11:30:00,41.71,41.8,41.66,41.74,14313.0,35.6368,35.7137,35.5941,35.6624,14313.0
2020-08-28 12:00:00,41.79,41.87,41.75,41.84,16655.0,35.7051,35.7735,35.671,35.7479,16655.0
2020-08-28 12:30:00,41.84,41.94,41.81,41.94,18029.0,35.7479,35.8333,35.7222,35.8333,18029.0
2020-08-28 13:00:00,41.93,41.97,41.88,41.89,14822.0,35.8248,35.8589,35.782,35.7906,14822.0
2020-08-28 13:30:00,41.88,41.96,41.87,41.93,18342.0,35.782,35.8504,35.7735,35.8248,18342.0
2020-08-28 14:00:00,41.92,41.95,41.86,41.87,35883.0,35.8162,35.8418,35.765,35.7735,35883.0
2020-08-28 14:30:00,41.87,41.89,41.77,41.77,37295.0,35.7735,35.7906,35.6881,35.6881,37295.0
2020-08-28 15:00:00,41.77,41.96,41.74,41.9,90113.0,35.6881,35.8504,35.6624,35.7991,90113.0
2020-08-28 15:30:00,41.9,41.99,41.89,41.9,192355.0,35.7991,35.876,35.7906,35.7991,192355.0
2020-08-31 09:30:00,41.89,41.93,41.41,41.61,62830.0,35.7906,35.8248,35.3805,35.5514,62830.0
2020-08-31 10:00:00,41.58,41.94,41.48,41.75,148234.0,35.5257,35.8333,35.4403,35.671,148234.0
2020-08-31 10:30:00,41.73,41.8,41.66,41.73,50817.0,35.6539,35.7137,35.5941,35.6539,50817.0
2020-08-31 11:00:00,41.72,41.72,41.37,41.46,66837.0,35.6453,35.6453,35.3463,35.4232,66837.0
2020-08-31 11:30:00,41.46,41.58,41.37,41.51,29094.0,35.4232,35.5257,35.3463,35.4659,29094.0
2020-08-31 12:00:00,41.51,41.59,41.42,41.42,17899.0,35.4659,35.5343,35.389,35.389,17899.0
2020-08-31 12:30:00,41.44,41.53,41.43,41.47,20644.0,35.4061,35.483,35.3976,35.4317,20644.0
2020-08-31 13:00:00,41.47,41.56,41.39,41.47,18075.0,35.4317,35.5086,35.3634,35.4317,18075.0
2020-08-31 13:30:00,41.47,41.47,41.3,41.32,9799.0,35.4317,35.4317,35.2865,35.3036,9799.0
2020-08-31 14:00:00,41.32,41.41,41.29,41.3,21375.0,35.3036,35.3805,35.2779,35.2865,21375.0
2020-08-31 14:30:00,41.29,41.42,41.26,41.41,15387.0,35.2779,35.389,35.2523,35.3805,15387.0
2020-08-31 15:00:00,41.41,41.43,41.35,41.41,32387.0,35.3805,35.3976,35.3292,35.3805,32387.0
2020-08-31 15:30:00,41.41,41.41,41.15,41.15,217960.0,35.3805,35.3805,35.1583,35.1583,217960.0
2020-09-01 09:30:00,40.96,41.07,40.55,40.9,208418.0,34.996,35.09,34.6457,34.9447,208418.0
2020-09-01 10:00:00,40.91,41.05,40.79,41.04,49779.0,34.9533,35.0729,34.8508,35.0643,49779.0
2020-09-01 10:30:00,41.02,41.02,40.88,40.9,29711.0,35.0473,35.0473,34.9276,34.9447,29711.0
2020-09-01 11:00:00,40.92,40.95,40.81,40.86,18857.0,34.9618,34.9875,34.8678,34.9106,18857.0
2020-09-01 11:30:00,40.88,40.89,40.74,40.74,65255.0,34.9276,34.9362,34.808,34.808,65255.0
2020-09-01 12:00:00,40.72,40.76,40.66,40.71,22451.0,34.7909,34.8251,34.7397,34.7824,22451.0
2020-09-01 12:30:00,40.7,40.79,40.69,40.7,18894.0,34.7739,34.8508,34.7653,34.7739,18894.0
2020-09-01 13:00:00,40.71,40.72,40.59,40.64,34537.0,34.7824,34.7909,34.6799,34.7226,34537.0
2020-09-01 13:30:00,40.62,40.79,40.59,40.72,41300.0,34.7055,34.8508,34.6799,34.7909,41300.0
2020-09-01 14:00:00,40.75,40.86,40.73,40.85,24400.0,34.8166,34.9106,34.7995,34.902,24400.0
2020-09-01 14:30:00,40.85,41.05,40.83,40.91,57462.0,34.902,35.0729,34.8849,34.9533,57462.0
2020-09-01 15:00:00,40.94,40.98,40.87,40.98,48006.0,34.9789,35.0131,34.9191,35.0131,48006.0
2020-09-01 15:30:00,40.97,41.09,40.94,41.0,137812.0,35.0045,35.1071,34.9789,35.0302,137812.0
2020-09-02 09:30:00,40.88,41.33,40.5,41.33,167086.0,34.9276,35.3121,34.603,35.3121,167086.0
2020-09-02 10:00:00,41.32,41.41,41.08,41.29,152635.0,35.3036,35.3805,35.0985,35.2779,152635.0
2020-09-02 10:30:00,41.3,41.62,41.24,41.59,118605.0,35.2865,35.5599,35.2352,35.5343,118605.0
2020-09-02 11:00:00,41.59,41.92,41.59,41.88,181030.0,35.5343,35.8162,35.5343,35.782,181030.0
2020-09-02 11:30:00,41.86,42.06,41.81,42.02,71775.0,35.765,35.9358,35.7222,35.9017,71775.0
2020-09-02 12:00:00,42.02,42.29,42.0,42.14,57624.0,35.9017,36.1323,35.8846,36.0042,57624.0
2020-09-02 12:30:00,42.14,42.21,42.05,42.2,64556.0,36.0042,36.064,35.9273,36.0554,64556.0
2020-09-02 13:00:00,42.22,42.33,42.15,42.27,50582.0,36.0725,36.1665,36.0127,36.1153,50582.0
2020-09-02 13:30:00,42.27,42.35,42.14,42.17,33816.0,36.1153,36.1836,36.0042,36.0298,33816.0
2020-09-02 14:00:00,42.16,42.19,42.04,42.08,35646.0,36.0213,36.0469,35.9187,35.9529,35646.0
2020-09-02 14:30:00,42.09,42.14,42.01,42.03,41398.0,35.9615,36.0042,35.8931,35.9102,41398.0
2020-09-02 15:00:00,42.04,42.12,41.99,42.1,76628.0,35.9187,35.9871,35.876,35.97,76628.0
2020-09-02 15:30:00,42.11,42.14,41.97,42.06,222729.0,35.9786,36.0042,35.8589,35.9358,222729.0
2020-09-03 09:30:00,42.65,44.19,42.41,44.15,299171.0,36.4399,37.7557,36.2349,37.7215,299171.0
2020-09-03 10:00:00,44.14,44.28,43.62,43.82,170123.0,37.713,37.8326,37.2687,37.4396,170123.0
2020-09-03 10:30:00,43.82,43.91,43.71,43.91,247870.0,37.4396,37.5165,37.3456,37.5165,247870.0
2020-09-03 11:00:00,43.92,44.01,43.71,43.97,304365.0,37.525,37.6019,37.3456,37.5677,304365.0
2020-09-03 11:30:00,43.96,44.34,43.69,44.02,155852.0,37.5592,37.8839,37.3285,37.6104,155852.0
2020-09-03 12:00:00,44.02,44.3,44.0,44.05,122274.0,37.6104,37.8497,37.5934,37.6361,122274.0
2020-09-03 12:30:00,44.06,44.24,43.93,43.97,120229.0,37.6446,37.7984,37.5335,37.5677,120229.0
2020-09-03 13:00:00,43.97,44.01,43.95,43.99,78730.0,37.5677,37.6019,37.5506,37.5848,78730.0
2020-09-03 13:30:00,43.98,43.98,43.77,43.81,67402.0,37.5763,37.5763,37.3968,37.431,67402.0
2020-09-03 14:00:00,43.81,44.0,43.8,43.96,85156.0,37.431,37.5934,37.4225,37.5592,85156.0
2020-09-03 14:30:00,43.95,44.1,43.9,43.9,292568.0,37.5506,37.6788,37.5079,37.5079,292568.0
2020-09-03 15:00:00,43.91,43.97,43.74,43.81,122249.0,37.5165,37.5677,37.3712,37.431,122249.0
2020-09-03 15:30:00,43.81,44.12,43.75,44.12,416377.0,37.431,37.6959,37.3798,37.6959,416377.0
2020-09-04 09:30:00,44.21,45.06,44.1,44.79,211450.0,37.7728,38.499,37.6788,38.2683,211450.0
2020-09-04 10:00:00,44.8,44.94,44.46,44.55,266515.0,38.2769,38.3965,37.9864,38.0633,266515.0
2020-09-04 10:30:00,44.58,44.69,44.16,44.38,115260.0,38.0889,38.1829,37.7301,37.918,115260.0
2020-09-04 11:00:00,44.38,44.4,43.95,44.06,107077.0,37.918,37.9351,37.5506,37.6446,107077.0
2020-09-04 11:30:00,44.06,44.13,43.76,43.84,80712.0,37.6446,37.7044,37.3883,37.4567,80712.0
2020-09-04 12:00:00,43.83,43.96,43.77,43.89,98503.0,37.4481,37.5592,37.3968,37.4994,98503.0
2020-09-04 12:30:00,43.9,44.19,43.84,44.07,60053.0,37.5079,37.7557,37.4567,37.6532,60053.0
2020-09-04 13:00:00,44.06,44.09,44.0,44.03,35792.0,37.6446,37.6703,37.5934,37.619,35792.0
2020-09-04 13:30:00,44.02,44.2,43.87,44.19,54349.0,37.6104,37.7642,37.4823,37.7557,54349.0
2020-09-04 14:00:00,44.19,44.22,44.06,44.18,48800.0,37.7557,37.7813,37.6446,37.7471,48800.0
2020-09-04 14:30:00,44.16,44.48,44.1,44.38,70445.0,37.7301,38.0035,37.6788,37.918,70445.0
2020-09-04 15:00:00,44.41,44.49,44.25,44.41,75770.0,37.9437,38.012,37.807,37.9437,75770.0
2020-09-04 15:30:00,44.41,44.45,44.23,44.35,251027.0,37.9437,37.9778,37.7899,37.8924,251027.0
2020-09-08 09:30:00,44.51,44.83,43.91,44.17,260045.0,38.0291,38.3025,37.5165,37.7386,260045.0
2020-09-08 10:00:00,44.16,44.38,43.92,44.37,228573.0,37.7301,37.918,37.525,37.9095,228573.0
2020-09-08 10:30:00,44.37,44.51,43.91,43.91,86045.0,37.9095,38.0291,37.5165,37.5165,86045.0
2020-09-08 11:00:00,43.9,44.2,43.86,44.12,103053.0,37.5079,37.7642,37.4737,37.6959,103053.0
2020-09-08 11:30:00,44.1,44.17,43.85,43.94,56287.0,37.6788,37.7386,37.4652,37.5421,56287.0
2020-09-08 12:00:00,43.92,44.25,43.92,44.11,36885.0,37.525,37.807,37.525,37.6873,36885.0
2020-09-08 12:30:00,44.11,44.16,44.02,44.06,32845.0,37.6873,37.7301,37.6104,37.6446,32845.0
2020-09-08 13:00:00,44.08,44.3,44.01,44.28,29922.0,37.6617,37.8497,37.6019,37.8326,29922.0
2020-09-08 13:30:00,44.28,44.45,44.26,44.33,34031.0,37.8326,37.9778,37.8155,37.8753,34031.0
2020-09-08 14:00:00,44.33,44.38,44.29,44.3,48888.0,37.8753,37.918,37.8411,37.8497,48888.0
2020-09-08 14:30:00,44.29,44.3,43.98,44.26,63569.0,37.8411,37.8497,37.5763,37.8155,63569.0
2020-09-08 15:00:00,44.31,44.31,44.05,44.24,73258.0,37.8582,37.8582,37.6361,37.7984,73258.0
2020-09-08 15:30:00,44.25,44.27,43.91,44.13,289212.0,37.807,37.824,37.5165,37.7044,289212.0
2020-09-09 09:30:00,44.1,44.67,44.05,44.33,111132.0,37.6788,38.1658,37.6361,37.8753,111132.0
2020-09-09 10:00:00,44.36,44.57,44.33,44.48,77802.0,37.9009,38.0804,37.8753,38.0035,77802.0
2020-09-09 10:30:00,44.46,44.53,44.15,44.19,73535.0,37.9864,38.0462,37.7215,37.7557,73535.0
2020-09-09 11:00:00,44.2,44.67,44.2,44.67,69501.0,37.7642,38.1658,37.7642,38.1658,69501.0
2020-09-09 11:30:00,44.65,44.7,44.46,44.52,129177.0,38.1487,38.1914,37.9864,38.0376,129177.0
2020-09-09 12:00:00,44.5,44.76,44.46,44.73,84191.0,38.0206,38.2427,37.9864,38.2171,84191.0
2020-09-09 12:30:00,44.73,44.98,44.72,44.98,78673.0,38.2171,38.4307,38.2085,38.4307,78673.0
2020-09-09 13:00:00,44.97,45.04,44.96,45.01,54984.0,38.4221,38.4819,38.4136,38.4563,54984.0
2020-09-09 13:30:00,45.01,45.24,45.01,45.2,32378.0,38.4563,38.6528,38.4563,38.6186,32378.0
2020-09-09 14:00:00,45.21,45.21,45.1,45.13,38390.0,38.6272,38.6272,38.5332,38.5588,38390.0
2020-09-09 14:30:00,45.13,45.24,45.13,45.23,46231.0,38.5588,38.6528,38.5588,38.6443,46231.0
2020-09-09 15:00:00,45.23,45.31,45.18,45.19,52292.0,38.6443,38.7126,38.6015,38.6101,52292.0
2020-09-09 15:30:00,45.19,45.23,44.87,44.88,225123.0,38.6101,38.6443,38.3367,38.3452,225123.0
2020-09-10 09:30:00,44.98,45.09,44.74,44.96,59434.0,38.4307,38.5246,38.2256,38.4136,59434.0
2020-09-10 10:00:00,44.96,45.02,44.58,44.58,79621.0,38.4136,38.4648,38.0889,38.0889,79621.0
2020-09-10 10:30:00,44.54,44.7,44.16,44.22,48158.0,38.0547,38.1914,37.7301,37.7813,48158.0
2020-09-10 11:00:00,44.24,44.59,44.22,44.52,56829.0,37.7984,38.0974,37.7813,38.0376,56829.0
2020-09-10 11:30:00,44.52,44.77,44.49,44.65,45256.0,38.0376,38.2512,38.012,38.1487,45256.0
2020-09-10 12:00:00,44.66,44.82,44.65,44.74,32456.0,38.1573,38.294,38.1487,38.2256,32456.0
2020-09-10 12:30:00,44.75,44.76,44.56,44.73,33014.0,38.2342,38.2427,38.0718,38.2171,33014.0
2020-09-10 13:00:00,44.73,44.81,44.64,44.69,72913.0,38.2171,38.2854,38.1402,38.1829,72913.0
2020-09-10 13:30:00,44.69,44.74,44.58,44.62,40911.0,38.1829,38.2256,38.0889,38.1231,40911.0
2020-09-10 14:00:00,44.59,44.69,44.27,44.28,39594.0,38.0974,38.1829,37.824,37.8326,39594.0
2020-09-10 14:30:00,44.23,44.48,44.16,44.45,50270.0,37.7899,38.0035,37.7301,37.9778,50270.0
2020-09-10 15:00:00,44.45,44.45,44.0,44.09,90976.0,37.9778,37.9778,37.5934,37.6703,90976.0
2020-09-10 15:30:00,44.1,44.15,43.86,43.86,311221.0,37.6788,37.7215,37.4737,37.4737,311221.0
2020-09-11 09:30:00,43.77,43.77,42.93,43.3,166550.0,37.3968,37.3968,36.6792,36.9953,166550.0
2020-09-11 10:00:00,43.28,43.52,43.25,43.35,167369.0,36.9782,37.1832,36.9526,37.038,167369.0
2020-09-11 10:30:00,43.36,43.66,43.3,43.59,100846.0,37.0465,37.3029,36.9953,37.2431,100846.0
2020-09-11 11:00:00,43.6,44.38,43.6,44.37,289810.0,37.2516,37.918,37.2516,37.9095,289810.0
2020-09-11 11:30:00,44.36,44.94,44.24,44.9,222642.0,37.9009,38.3965,37.7984,38.3623,222642.0
2020-09-11 12:00:00,44.87,45.2,44.77,44.98,102249.0,38.3367,38.6186,38.2512,38.4307,102249.0
2020-09-11 12:30:00,44.98,45.09,44.53,44.57,68268.0,38.4307,38.5246,38.0462,38.0804,68268.0
2020-09-11 13:00:00,44.58,44.65,44.42,44.44,69146.0,38.0889,38.1487,37.9522,37.9693,69146.0
2020-09-11 13:30:00,44.44,44.7,44.44,44.59,169121.0,37.9693,38.1914,37.9693,38.0974,169121.0
2020-09-11 14:00:00,44.58,44.92,44.56,44.69,130959.0,38.0889,38.3794,38.0718,38.1829,130959.0
2020-09-11 14:30:00,44.69,44.89,44.68,44.79,79034.0,38.1829,38.3538,38.1743,38.2683,79034.0
2020-09-11 15:00:00,44.77,44.98,44.71,44.94,75322.0,38.2512,38.4307,38.2,38.3965,75322.0
2020-09-11 15:30:00,44.95,45.11,44.73,44.8,256587.0,38.405,38.5417,38.2171,38.2769,256587.0
2020-09-14 09:30:00,44.92,45.17,44.65,44.72,107535.0,38.3794,38.593,38.1487,38.2085,107535.0
2020-09-14 10:00:00,44.74,44.76,44.53,44.55,53395.0,38.2256,38.2427,38.0462,38.0633,53395.0
2020-09-14 10:30:00,44.55,44.6,44.44,44.46,72633.0,38.0633,38.106,37.9693,37.9864,72633.0
2020-09-14 11:00:00,44.45,44.48,44.32,44.44,80346.0,37.9778,38.0035,37.8668,37.9693,80346.0
2020-09-14 11:30:00,44.43,44.52,44.4,44.4,49750.0,37.9607,38.0376,37.9351,37.9351,49750.0
2020-09-14 12:00:00,44.39,44.46,44.29,44.46,44472.0,37.9266,37.9864,37.8411,37.9864,44472.0
2020-09-14 12:30:00,44.46,44.59,44.45,44.52,41062.0,37.9864,38.0974,37.9778,38.0376,41062.0
2020-09-14 13:00:00,44.52,44.58,44.34,44.41,41413.0,38.0376,38.0889,37.8839,37.9437,41413.0
2020-09-14 13:30:00,44.4,44.46,44.33,44.45,29727.0,37.9351,37.9864,37.8753,37.9778,29727.0
2020-09-14 14:00:00,44.45,44.51,44.41,44.44,40206.0,37.9778,38.0291,37.9437,37.9693,40206.0
2020-09-14 14:30:00,44.44,44.56,44.33,44.42,72282.0,37.9693,38.0718,37.8753,37.9522,72282.0
2020-09-14 15:00:00,44.41,44.49,44.21,44.34,62269.0,37.9437,38.012,37.7728,37.8839,62269.0
2020-09-14 15:30:00,44.34,44.4,44.25,44.34,340577.0,37.8839,37.9351,37.807,37.8839,340577.0
2020-09-15 09:30:00,44.36,44.58,44.23,44.51,92648.0,37.9009,38.0889,37.7899,38.0291,92648.0
2020-09-15 10:00:00,44.54,45.04,44.45,45.02,69723.0,38.0547,38.4819,37.9778,38.4648,69723.0
2020-09-15 10:30:00,45.03,45.44,45.02,45.41,74182.0,38.4734,38.8237,38.4648,38.7981,74182.0
2020-09-15 11:00:00,45.41,45.5,45.28,45.4,111847.0,38.7981,38.8749,38.687,38.7895,111847.0
2020-09-15 11:30:00,45.41,45.64,45.34,45.61,55738.0,38.7981,38.9946,38.7382,38.9689,55738.0
2020-09-15 12:00:00,45.59,45.65,45.48,45.63,43477.0,38.9518,39.0031,38.8579,38.986,43477.0
2020-09-15 12:30:00,45.65,45.68,45.43,45.5,47315.0,39.0031,39.0287,38.8151,38.8749,47315.0
2020-09-15 13:00:00,45.52,45.61,45.49,45.57,34010.0,38.892,38.9689,38.8664,38.9348,34010.0
2020-09-15 13:30:00,45.57,45.59,45.38,45.4,34903.0,38.9348,38.9518,38.7724,38.7895,34903.0
2020-09-15 14:00:00,45.4,45.55,45.37,45.46,54792.0,38.7895,38.9177,38.7639,38.8408,54792.0
2020-09-15 14:30:00,45.46,45.49,45.41,45.46,54034.0,38.8408,38.8664,38.7981,38.8408,54034.0
2020-09-15 15:00:00,45.47,45.47,45.33,45.37,78246.0,38.8493,38.8493,38.7297,38.7639,78246.0
2020-09-15 15:30:00,45.37,45.5,45.25,45.31,259734.0,38.7639,38.8749,38.6614,38.7126,259734.0
2020-09-16 09:30:00,45.05,45.43,44.71,45.29,74002.0,38.4905,38.8151,38.2,38.6955,74002.0
2020-09-16 10:00:00,45.29,45.33,45.01,45.05,44937.0,38.6955,38.7297,38.4563,38.4905,44937.0
2020-09-16 10:30:00,45.05,45.14,45.03,45.12,42431.0,38.4905,38.5674,38.4734,38.5503,42431.0
2020-09-16 11:00:00,45.12,45.29,45.1,45.22,31340.0,38.5503,38.6955,38.5332,38.6357,31340.0
2020-09-16 11:30:00,45.22,45.23,45.03,45.05,24519.0,38.6357,38.6443,38.4734,38.4905,24519.0
2020-09-16 12:00:00,45.07,45.13,45.02,45.09,41686.0,38.5076,38.5588,38.4648,38.5246,41686.0
2020-09-16 12:30:00,45.09,45.15,45.03,45.05,32816.0,38.5246,38.5759,38.4734,38.4905,32816.0
2020-09-16 13:00:00,45.06,45.07,44.8,44.84,40712.0,38.499,38.5076,38.2769,38.311,40712.0
2020-09-16 13:30:00,44.84,44.96,44.78,44.91,34706.0,38.311,38.4136,38.2598,38.3709,34706.0
2020-09-16 14:00:00,44.84,44.96,44.73,44.93,44335.0,38.311,38.4136,38.2171,38.3879,44335.0
2020-09-16 14:30:00,44.94,45.05,44.8,44.88,48671.0,38.3965,38.4905,38.2769,38.3452,48671.0
2020-09-16 15:00:00,44.88,44.91,44.53,44.6,60956.0,38.3452,38.3709,38.0462,38.106,60956.0
2020-09-16 15:30:00,44.57,44.86,44.47,44.77,226097.0,38.0804,38.3281,37.9949,38.2512,226097.0
2020-09-17 09:30:00,44.3,44.3,43.27,43.41,129636.0,37.8497,37.8497,36.9696,37.0893,129636.0
2020-09-17 10:00:00,43.41,44.04,43.41,43.97,73679.0,37.0893,37.6275,37.0893,37.5677,73679.0
2020-09-17 10:30:00,43.97,44.04,43.82,43.96,51504.0,37.5677,37.6275,37.4396,37.5592,51504.0
2020-09-17 11:00:00,43.96,44.05,43.89,43.92,52112.0,37.5592,37.6361,37.4994,37.525,52112.0
2020-09-17 11:30:00,43.93,43.99,43.78,43.84,42838.0,37.5335,37.5848,37.4054,37.4567,42838.0
2020-09-17 12:00:00,43.84,43.85,43.66,43.71,42178.0,37.4567,37.4652,37.3029,37.3456,42178.0
2020-09-17 12:30:00,43.71,43.85,43.67,43.83,32705.0,37.3456,37.4652,37.3114,37.4481,32705.0
2020-09-17 13:00:00,43.82,43.92,43.8,43.88,32321.0,37.4396,37.525,37.4225,37.4908,32321.0
2020-09-17 13:30:00,43.87,43.9,43.78,43.8,28123.0,37.4823,37.5079,37.4054,37.4225,28123.0
2020-09-17 14:00:00,43.8,44.05,43.8,43.88,46842.0,37.4225,37.6361,37.4225,37.4908,46842.0
2020-09-17 14:30:00,43.86,43.95,43.83,43.88,23467.0,37.4737,37.5506,37.4481,37.4908,23467.0
2020-09-17 15:00:00,43.87,43.9,43.7,43.77,37997.0,37.4823,37.5079,37.337,37.3968,37997.0
2020-09-17 15:30:00,43.76,43.91,43.7,43.77,173335.0,37.3883,37.5165,37.337,37.3968,173335.0
2020-09-18 09:30:00,43.6,43.69,42.76,42.91,51086.0,37.2516,37.3285,36.5339,36.6621,51086.0
2020-09-18 10:00:00,42.88,42.88,42.6,42.74,72713.0,36.6364,36.6364,36.3972,36.5168,72713.0
2020-09-18 10:30:00,42.75,42.86,42.66,42.8,52661.0,36.5254,36.6193,36.4485,36.5681,52661.0
2020-09-18 11:00:00,42.8,42.98,42.74,42.75,49325.0,36.5681,36.7219,36.5168,36.5254,49325.0
2020-09-18 11:30:00,42.75,42.78,42.57,42.59,31078.0,36.5254,36.551,36.3716,36.3887,31078.0
2020-09-18 12:00:00,42.61,42.66,42.48,42.55,46381.0,36.4057,36.4485,36.2947,36.3545,46381.0
2020-09-18 12:30:00,42.55,42.55,42.36,42.38,20292.0,36.3545,36.3545,36.1922,36.2092,20292.0
2020-09-18 13:00:00,42.39,42.47,42.26,42.26,28405.0,36.2178,36.2861,36.1067,36.1067,28405.0
2020-09-18 13:30:00,42.25,42.34,42.11,42.19,48950.0,36.0982,36.1751,35.9786,36.0469,48950.0
2020-09-18 14:00:00,42.18,42.2,42.03,42.11,26403.0,36.0384,36.0554,35.9102,35.9786,26403.0
2020-09-18 14:30:00,42.13,42.14,41.92,42.05,32579.0,35.9956,36.0042,35.8162,35.9273,32579.0
2020-09-18 15:00:00,42.05,42.15,42.02,42.12,48990.0,35.9273,36.0127,35.9017,35.9871,48990.0
2020-09-18 15:30:00,42.11,42.19,41.83,41.92,208907.0,35.9786,36.0469,35.7393,35.8162,208907.0
2020-09-21 09:30:00,41.23,41.27,40.0,40.29,104836.0,35.2267,35.2609,34.1758,34.4236,104836.0
2020-09-21 10:00:00,40.27,40.27,39.79,40.21,129476.0,34.4065,34.4065,33.9964,34.3552,129476.0
2020-09-21 10:30:00,40.23,40.24,39.88,39.95,60958.0,34.3723,34.3808,34.0733,34.1331,60958.0
2020-09-21 11:00:00,39.95,40.07,39.69,39.71,61805.0,34.1331,34.2356,33.9109,33.928,61805.0
2020-09-21 11:30:00,39.7,39.71,39.39,39.42,69838.0,33.9195,33.928,33.6546,33.6802,69838.0
2020-09-21 12:00:00,39.41,39.55,39.39,39.48,177276.0,33.6717,33.7913,33.6546,33.7315,177276.0
2020-09-21 12:30:00,39.47,39.54,39.18,39.22,34154.0,33.723,33.7828,33.4752,33.5094,34154.0
2020-09-21 13:00:00,39.22,39.38,39.08,39.35,48925.0,33.5094,33.6461,33.3897,33.6204,48925.0
2020-09-21 13:30:00,39.34,39.36,39.19,39.3,59894.0,33.6119,33.629,33.4837,33.5777,59894.0
2020-09-21 14:00:00,39.3,39.3,38.92,39.06,69690.0,33.5777,33.5777,33.253,33.3726,69690.0
2020-09-21 14:30:00,39.06,39.08,38.87,39.0,56609.0,33.3726,33.3897,33.2103,33.3214,56609.0
2020-09-21 15:00:00,39.0,39.16,38.97,39.12,80483.0,33.3214,33.4581,33.2958,33.4239,80483.0
2020-09-21 15:30:00,39.11,39.63,39.11,39.62,455960.0,33.4154,33.8597,33.4154,33.8511,455960.0
2020-09-22 09:30:00,39.9,39.97,39.34,39.35,198975.0,34.0903,34.1501,33.6119,33.6204,198975.0
2020-09-22 10:00:00,39.34,39.63,39.16,39.62,121180.0,33.6119,33.8597,33.4581,33.8511,121180.0
2020-09-22 10:30:00,39.62,39.75,39.42,39.42,60243.0,33.8511,33.9622,33.6802,33.6802,60243.0
2020-09-22 11:00:00,39.42,39.44,39.2,39.32,72710.0,33.6802,33.6973,33.4923,33.5948,72710.0
2020-09-22 11:30:00,39.31,39.32,38.98,39.11,56865.0,33.5862,33.5948,33.3043,33.4154,56865.0
2020-09-22 12:00:00,39.11,39.16,38.75,38.97,100608.0,33.4154,33.4581,33.1078,33.2958,100608.0
2020-09-22 12:30:00,38.97,39.08,38.91,38.94,25313.0,33.2958,33.3897,33.2445,33.2701,25313.0
2020-09-22 13:00:00,38.93,38.99,38.78,38.93,72542.0,33.2616,33.3128,33.1334,33.2616,72542.0
2020-09-22 13:30:00,38.93,39.15,38.91,39.1,38623.0,33.2616,33.4495,33.2445,33.4068,38623.0
2020-09-22 14:00:00,39.12,39.21,39.06,39.11,34906.0,33.4239,33.5008,33.3726,33.4154,34906.0
2020-09-22 14:30:00,39.12,39.24,39.12,39.21,49207.0,33.4239,33.5264,33.4239,33.5008,49207.0
2020-09-22 15:00:00,39.2,39.38,39.19,39.36,64266.0,33.4923,33.6461,33.4837,33.629,64266.0
2020-09-22 15:30:00,39.35,39.35,39.12,39.12,219259.0,33.6204,33.6204,33.4239,33.4239,219259.0
2020-09-23 09:30:00,39.75,40.29,39.72,39.86,244226.0,33.9622,34.4236,33.9365,34.0562,244226.0
2020-09-23 10:00:00,39.84,39.85,39.32,39.39,151344.0,34.0391,34.0476,33.5948,33.6546,151344.0
2020-09-23 10:30:00,39.41,39.63,39.17,39.53,106523.0,33.6717,33.8597,33.4666,33.7742,106523.0
2020-09-23 11:00:00,39.49,39.77,39.49,39.66,87604.0,33.74,33.9793,33.74,33.8853,87604.0
2020-09-23 11:30:00,39.65,39.72,39.37,39.39,52683.0,33.8767,33.9365,33.6375,33.6546,52683.0
2020-09-23 12:00:00,39.35,39.43,39.31,39.38,47010.0,33.6204,33.6888,33.5862,33.6461,47010.0
2020-09-23 12:30:00,39.38,39.53,39.36,39.47,33300.0,33.6461,33.7742,33.629,33.723,33300.0
2020-09-23 13:00:00,39.46,39.5,39.36,39.37,30671.0,33.7144,33.7486,33.629,33.6375,30671.0
2020-09-23 13:30:00,39.36,39.38,39.13,39.23,45691.0,33.629,33.6461,33.4325,33.5179,45691.0
2020-09-23 14:00:00,39.2,39.37,39.12,39.13,76800.0,33.4923,33.6375,33.4239,33.4325,76800.0
2020-09-23 14:30:00,39.12,39.15,38.91,38.95,48267.0,33.4239,33.4495,33.2445,33.2787,48267.0
2020-09-23 15:00:00,38.93,39.04,38.88,38.94,67045.0,33.2616,33.3556,33.2189,33.2701,67045.0
2020-09-23 15:30:00,38.94,38.96,38.77,38.84,167625.0,33.2701,33.2872,33.1249,33.1847,167625.0
2020-09-24 09:30:00,38.61,38.71,37.73,38.23,126691.0,32.9882,33.0736,32.2363,32.6635,126691.0
2020-09-24 10:00:00,38.24,38.42,38.16,38.22,103183.0,32.672,32.8258,32.6037,32.655,103183.0
2020-09-24 10:30:00,38.22,38.26,38.06,38.23,72203.0,32.655,32.6891,32.5183,32.6635,72203.0
2020-09-24 11:00:00,38.24,38.24,37.99,38.09,90895.0,32.672,32.672,32.4584,32.5439,90895.0
2020-09-24 11:30:00,38.09,38.3,38.06,38.28,48544.0,32.5439,32.7233,32.5183,32.7062,48544.0
2020-09-24 12:00:00,38.27,38.49,38.27,38.45,43800.0,32.6977,32.8856,32.6977,32.8515,43800.0
2020-09-24 12:30:00,38.45,38.51,38.32,38.5,26426.0,32.8515,32.9027,32.7404,32.8942,26426.0
2020-09-24 13:00:00,38.5,38.71,38.5,38.68,28877.0,32.8942,33.0736,32.8942,33.048,28877.0
2020-09-24 13:30:00,38.68,38.73,38.6,38.6,41736.0,33.048,33.0907,32.9796,32.9796,41736.0
2020-09-24 14:00:00,38.6,38.61,38.37,38.43,55940.0,32.9796,32.9882,32.7831,32.8344,55940.0
2020-09-24 14:30:00,38.43,38.51,38.27,38.27,40716.0,32.8344,32.9027,32.6977,32.6977,40716.0
2020-09-24 15:00:00,38.26,38.35,38.16,38.2,48656.0,32.6891,32.766,32.6037,32.6379,48656.0
2020-09-24 15:30:00,38.19,38.46,38.15,38.41,163846.0,32.6293,32.86,32.5951,32.8173,163846.0
2020-09-25 09:30:00,38.16,38.19,37.86,38.05,39227.0,32.6037,32.6293,32.3474,32.5097,39227.0
2020-09-25 10:00:00,38.05,38.19,37.66,37.96,26688.0,32.5097,32.6293,32.1765,32.4328,26688.0
2020-09-25 10:30:00,38.03,38.31,37.87,38.29,53483.0,32.4926,32.7319,32.3559,32.7148,53483.0
2020-09-25 11:00:00,38.29,38.67,38.24,38.67,108054.0,32.7148,33.0394,32.672,33.0394,108054.0
2020-09-25 11:30:00,38.65,38.66,38.24,38.24,45675.0,33.0223,33.0309,32.672,32.672,45675.0
2020-09-25 12:00:00,38.24,38.39,38.22,38.28,23563.0,32.672,32.8002,32.655,32.7062,23563.0
2020-09-25 12:30:00,38.31,38.48,38.28,38.47,25081.0,32.7319,32.8771,32.7062,32.8686,25081.0
2020-09-25 13:00:00,38.46,38.47,38.33,38.33,17584.0,32.86,32.8686,32.7489,32.7489,17584.0
2020-09-25 13:30:00,38.36,38.5,38.36,38.44,19494.0,32.7746,32.8942,32.7746,32.8429,19494.0
2020-09-25 14:00:00,38.44,38.54,38.43,38.5,25955.0,32.8429,32.9284,32.8344,32.8942,25955.0
2020-09-25 14:30:00,38.5,38.5,38.39,38.47,18543.0,32.8942,32.8942,32.8002,32.8686,18543.0
2020-09-25 15:00:00,38.48,38.74,38.47,38.67,47102.0,32.8771,33.0992,32.8686,33.0394,47102.0
2020-09-25 15:30:00,38.66,38.72,38.49,38.7,116390.0,33.0309,33.0822,32.8856,33.0651,116390.0
2020-09-28 09:30:00,39.9,40.63,39.71,40.25,89790.0,34.0903,34.714,33.928,34.3894,89790.0
2020-09-28 10:00:00,40.23,40.41,39.91,40.37,85443.0,34.3723,34.5261,34.0989,34.4919,85443.0
2020-09-28 10:30:00,40.36,40.5,39.95,40.06,85145.0,34.4834,34.603,34.1331,34.227,85145.0
2020-09-28 11:00:00,40.08,40.27,39.99,40.23,62284.0,34.2441,34.4065,34.1672,34.3723,62284.0
2020-09-28 11:30:00,40.24,40.32,39.8,39.86,38168.0,34.3808,34.4492,34.0049,34.0562,38168.0
2020-09-28 12:00:00,39.86,40.0,39.85,39.91,35895.0,34.0562,34.1758,34.0476,34.0989,35895.0
2020-09-28 12:30:00,39.92,40.04,39.88,40.0,19392.0,34.1074,34.21,34.0733,34.1758,19392.0
2020-09-28 13:00:00,39.98,39.99,39.87,39.9,19521.0,34.1587,34.1672,34.0647,34.0903,19521.0
2020-09-28 13:30:00,39.93,40.05,39.92,40.05,17614.0,34.116,34.2185,34.1074,34.2185,17614.0
2020-09-28 14:00:00,40.04,40.09,39.96,40.07,28250.0,34.21,34.2527,34.1416,34.2356,28250.0
2020-09-28 14:30:00,40.07,40.14,40.03,40.03,18042.0,34.2356,34.2954,34.2014,34.2014,18042.0
2020-09-28 15:00:00,40.03,40.05,39.89,39.94,27597.0,34.2014,34.2185,34.0818,34.1245,27597.0
2020-09-28 15:30:00,39.94,39.94,39.75,39.76,85574.0,34.1245,34.1245,33.9622,33.9707,85574.0
2020-09-29 09:30:00,39.57,39.66,39.31,39.32,25470.0,33.8084,33.8853,33.5862,33.5948,25470.0
2020-09-29 10:00:00,39.32,39.55,39.3,39.49,44648.0,33.5948,33.7913,33.5777,33.74,44648.0
2020-09-29 10:30:00,39.48,39.5,38.96,39.02,50287.0,33.7315,33.7486,33.2872,33.3385,50287.0
2020-09-29 11:00:00,39.0,39.18,38.88,39.03,33983.0,33.3214,33.4752,33.2189,33.347,33983.0
2020-09-29 11:30:00,39.06,39.13,38.7,38.74,30125.0,33.3726,33.4325,33.0651,33.0992,30125.0
2020-09-29 12:00:00,38.75,38.88,38.71,38.88,21920.0,33.1078,33.2189,33.0736,33.2189,21920.0
2020-09-29 12:30:00,38.88,38.97,38.87,38.9,16364.0,33.2189,33.2958,33.2103,33.2359,16364.0
2020-09-29 13:00:00,38.89,38.92,38.75,38.86,21965.0,33.2274,33.253,33.1078,33.2018,21965.0
2020-09-29 13:30:00,38.86,39.05,38.81,39.0,19693.0,33.2018,33.3641,33.159,33.3214,19693.0
2020-09-29 14:00:00,39.01,39.04,38.85,39.01,24358.0,33.3299,33.3556,33.1932,33.3299,24358.0
2020-09-29 14:30:00,39.01,39.06,38.95,38.99,24501.0,33.3299,33.3726,33.2787,33.3128,24501.0
2020-09-29 15:00:00,39.0,39.0,38.89,38.93,27831.0,33.3214,33.3214,33.2274,33.2616,27831.0
2020-09-29 15:30:00,38.93,38.99,38.76,38.78,130675.0,33.2616,33.3128,33.1163,33.1334,130675.0
2020-09-30 09:30:00,38.92,39.13,38.58,39.13,55656.0,33.253,33.4325,32.9625,33.4325,55656.0
2020-09-30 10:00:00,39.15,39.27,38.84,38.86,40967.0,33.4495,33.5521,33.1847,33.2018,40967.0
2020-09-30 10:30:00,38.86,39.1,38.86,39.05,46151.0,33.2018,33.4068,33.2018,33.3641,46151.0
2020-09-30 11:00:00,39.05,39.36,39.04,39.33,66721.0,33.3641,33.629,33.3556,33.6033,66721.0
2020-09-30 11:30:00,39.29,39.37,38.92,38.93,53753.0,33.5692,33.6375,33.253,33.2616,53753.0
2020-09-30 12:00:00,38.93,39.0,38.71,39.0,46266.0,33.2616,33.3214,33.0736,33.3214,46266.0
2020-09-30 12:30:00,39.0,39.04,38.89,38.98,25369.0,33.3214,33.3556,33.2274,33.3043,25369.0
2020-09-30 13:00:00,38.98,38.98,38.89,38.9,24609.0,33.3043,33.3043,33.2274,33.2359,24609.0
2020-09-30 13:30:00,38.91,39.06,38.9,38.98,35141.0,33.2445,33.3726,33.2359,33.3043,35141.0
2020-09-30 14:00:00,38.98,39.06,38.78,38.79,48749.0,33.3043,33.3726,33.1334,33.142,48749.0
2020-09-30 14:30:00,38.77,38.86,38.65,38.86,78531.0,33.1249,33.2018,33.0223,33.2018,78531.0
2020-09-30 15:00:00,38.84,38.86,38.44,38.66,178045.0,33.1847,33.2018,32.8429,33.0309,178045.0
2020-09-30 15:30:00,38.63,38.88,38.57,38.77,153609.0,33.0053,33.2189,32.954,33.1249,153609.0
2020-10-01 09:30:00,39.13,39.48,38.87,39.04,55875.0,33.4325,33.7315,33.2103,33.3556,55875.0
2020-10-01 10:00:00,39.04,39.17,38.86,39.05,37848.0,33.3556,33.4666,33.2018,33.3641,37848.0
2020-10-01 10:30:00,39.08,39.24,38.87,38.93,27902.0,33.3897,33.5264,33.2103,33.2616,27902.0
2020-10-01 11:00:00,38.97,39.14,38.91,39.02,39272.0,33.2958,33.441,33.2445,33.3385,39272.0
2020-10-01 11:30:00,39.04,39.43,39.03,39.43,37106.0,33.3556,33.6888,33.347,33.6888,37106.0
2020-10-01 12:00:00,39.43,39.45,39.33,39.37,33076.0,33.6888,33.7059,33.6033,33.6375,33076.0
2020-10-01 12:30:00,39.36,39.37,39.2,39.2,21107.0,33.629,33.6375,33.4923,33.4923,21107.0
2020-10-01 13:00:00,39.22,39.26,39.14,39.19,17669.0,33.5094,33.5435,33.441,33.4837,17669.0
2020-10-01 13:30:00,39.2,39.22,39.09,39.12,35576.0,33.4923,33.5094,33.3983,33.4239,35576.0
2020-10-01 14:00:00,39.15,39.36,38.99,39.34,71325.0,33.4495,33.629,33.3128,33.6119,71325.0
2020-10-01 14:30:00,39.34,39.54,39.33,39.48,62300.0,33.6119,33.7828,33.6033,33.7315,62300.0
2020-10-01 15:00:00,39.48,39.56,39.33,39.35,43308.0,33.7315,33.7998,33.6033,33.6204,43308.0
2020-10-01 15:30:00,39.35,39.59,39.18,39.58,202193.0,33.6204,33.8255,33.4752,33.8169,202193.0
2020-10-02 09:30:00,38.93,39.25,38.9,39.15,41708.0,33.2616,33.535,33.2359,33.4495,41708.0
2020-10-02 10:00:00,39.15,39.6,39.1,39.32,74556.0,33.4495,33.834,33.4068,33.5948,74556.0
2020-10-02 10:30:00,39.32,39.49,39.27,39.44,55806.0,33.5948,33.74,33.5521,33.6973,55806.0
2020-10-02 11:00:00,39.43,39.6,39.37,39.57,41534.0,33.6888,33.834,33.6375,33.8084,41534.0
2020-10-02 11:30:00,39.57,39.62,39.42,39.42,46313.0,33.8084,33.8511,33.6802,33.6802,46313.0
2020-10-02 12:00:00,39.42,39.79,39.37,39.63,33348.0,33.6802,33.9964,33.6375,33.8597,33348.0
2020-10-02 12:30:00,39.66,39.78,39.53,39.76,18757.0,33.8853,33.9878,33.7742,33.9707,18757.0
2020-10-02 13:00:00,39.79,39.94,39.75,39.88,21787.0,33.9964,34.1245,33.9622,34.0733,21787.0
2020-10-02 13:30:00,39.84,39.84,39.58,39.67,21578.0,34.0391,34.0391,33.8169,33.8938,21578.0
2020-10-02 14:00:00,39.68,39.9,39.67,39.86,27782.0,33.9024,34.0903,33.8938,34.0562,27782.0
2020-10-02 14:30:00,39.89,39.91,39.78,39.9,20665.0,34.0818,34.0989,33.9878,34.0903,20665.0
2020-10-02 15:00:00,39.89,39.89,39.69,39.84,34074.0,34.0818,34.0818,33.9109,34.0391,34074.0
2020-10-02 15:30:00,39.83,39.9,39.73,39.83,121997.0,34.0305,34.0903,33.9451,34.0305,121997.0
2020-10-05 09:30:00,40.16,40.37,39.81,39.84,84290.0,34.3125,34.4919,34.0134,34.0391,84290.0
2020-10-05 10:00:00,39.84,39.93,39.52,39.55,63546.0,34.0391,34.116,33.7657,33.7913,63546.0
2020-10-05 10:30:00,39.55,39.77,39.54,39.64,40761.0,33.7913,33.9793,33.7828,33.8682,40761.0
2020-10-05 11:00:00,39.66,40.08,39.65,40.05,87941.0,33.8853,34.2441,33.8767,34.2185,87941.0
2020-10-05 11:30:00,40.05,40.05,39.86,39.94,47108.0,34.2185,34.2185,34.0562,34.1245,47108.0
2020-10-05 12:00:00,39.93,40.1,39.92,40.08,29932.0,34.116,34.2612,34.1074,34.2441,29932.0
2020-10-05 12:30:00,40.07,40.17,39.99,40.06,27931.0,34.2356,34.321,34.1672,34.227,27931.0
2020-10-05 13:00:00,40.05,40.16,40.02,40.13,32752.0,34.2185,34.3125,34.1929,34.2869,32752.0
2020-10-05 13:30:00,40.15,40.15,40.04,40.05,22799.0,34.3039,34.3039,34.21,34.2185,22799.0
2020-10-05 14:00:00,40.06,40.21,40.02,40.21,33068.0,34.227,34.3552,34.1929,34.3552,33068.0
2020-10-05 14:30:00,40.21,40.27,40.18,40.2,55463.0,34.3552,34.4065,34.3296,34.3467,55463.0
2020-10-05 15:00:00,40.21,40.25,40.16,40.2,61760.0,34.3552,34.3894,34.3125,34.3467,61760.0
2020-10-05 15:30:00,40.2,40.23,39.97,40.02,142295.0,34.3467,34.3723,34.1501,34.1929,142295.0
2020-10-06 09:30:00,40.25,40.57,40.0,40.24,23322.0,34.3894,34.6628,34.1758,34.3808,23322.0
2020-10-06 10:00:00,40.19,40.47,40.0,40.44,30552.0,34.3381,34.5773,34.1758,34.5517,30552.0
2020-10-06 10:30:00,40.44,40.44,40.2,40.25,34752.0,34.5517,34.5517,34.3467,34.3894,34752.0
2020-10-06 11:00:00,40.25,40.44,40.21,40.35,25466.0,34.3894,34.5517,34.3552,34.4748,25466.0
2020-10-06 11:30:00,40.36,40.36,40.05,40.15,29897.0,34.4834,34.4834,34.2185,34.3039,29897.0
2020-10-06 12:00:00,40.11,40.39,40.11,40.23,15905.0,34.2698,34.509,34.2698,34.3723,15905.0
2020-10-06 12:30:00,40.22,40.37,40.21,40.35,6596.0,34.3637,34.4919,34.3552,34.4748,6596.0
2020-10-06 13:00:00,40.37,40.45,40.28,40.28,12799.0,34.4919,34.5603,34.415,34.415,12799.0
2020-10-06 13:30:00,40.28,40.32,40.14,40.19,11605.0,34.415,34.4492,34.2954,34.3381,11605.0
2020-10-06 14:00:00,40.17,40.37,40.15,40.34,17948.0,34.321,34.4919,34.3039,34.4663,17948.0
2020-10-06 14:30:00,40.32,40.41,39.74,39.91,54292.0,34.4492,34.5261,33.9536,34.0989,54292.0
2020-10-06 15:00:00,39.86,39.95,39.65,39.72,88055.0,34.0562,34.1331,33.8767,33.9365,88055.0
2020-10-06 15:30:00,39.72,40.01,39.63,39.75,167404.0,33.9365,34.1843,33.8597,33.9622,167404.0
2020-10-07 09:30:00,39.7,40.02,39.36,39.53,42117.0,33.9195,34.1929,33.629,33.7742,42117.0
2020-10-07 10:00:00,39.54,39.56,39.29,39.43,41730.0,33.7828,33.7998,33.5692,33.6888,41730.0
2020-10-07 10:30:00,39.43,39.55,39.34,39.41,44649.0,33.6888,33.7913,33.6119,33.6717,44649.0
2020-10-07 11:00:00,39.41,39.53,39.4,39.43,24699.0,33.6717,33.7742,33.6631,33.6888,24699.0
2020-10-07 11:30:00,39.45,39.66,39.36,39.62,29029.0,33.7059,33.8853,33.629,33.8511,29029.0
2020-10-07 12:00:00,39.62,39.71,39.57,39.61,16839.0,33.8511,33.928,33.8084,33.8426,16839.0
2020-10-07 12:30:00,39.58,39.71,39.58,39.71,5371.0,33.8169,33.928,33.8169,33.928,5371.0
2020-10-07 13:00:00,39.67,39.69,39.61,39.61,10249.0,33.8938,33.9109,33.8426,33.8426,10249.0
2020-10-07 13:30:00,39.63,39.73,39.52,39.69,17220.0,33.8597,33.9451,33.7657,33.9109,17220.0
2020-10-07 14:00:00,39.69,39.79,39.68,39.71,16330.0,33.9109,33.9964,33.9024,33.928,16330.0
2020-10-07 14:30:00,39.71,39.75,39.65,39.68,20551.0,33.928,33.9622,33.8767,33.9024,20551.0
2020-10-07 15:00:00,39.7,39.7,39.6,39.63,27377.0,33.9195,33.9195,33.834,33.8597,27377.0
2020-10-07 15:30:00,39.64,39.66,39.39,39.39,183885.0,33.8682,33.8853,33.6546,33.6546,183885.0
2020-10-08 09:30:00,39.98,39.98,39.58,39.65,64053.0,34.1587,34.1587,33.8169,33.8767,64053.0
2020-10-08 10:00:00,39.68,40.15,39.6,40.11,34670.0,33.9024,34.3039,33.834,34.2698,34670.0
2020-10-08 10:30:00,40.12,40.3,40.07,40.21,27472.0,34.2783,34.4321,34.2356,34.3552,27472.0
2020-10-08 11:00:00,40.19,40.42,40.1,40.29,335653.0,34.3381,34.5346,34.2612,34.4236,335653.0
2020-10-08 11:30:00,40.27,40.45,40.09,40.22,21783.0,34.4065,34.5603,34.2527,34.3637,21783.0
2020-10-08 12:00:00,40.23,40.29,40.17,40.23,13317.0,34.3723,34.4236,34.321,34.3723,13317.0
2020-10-08 12:30:00,40.23,40.33,40.2,40.23,9172.0,34.3723,34.4577,34.3467,34.3723,9172.0
2020-10-08 13:00:00,40.24,40.31,40.2,40.25,16059.0,34.3808,34.4406,34.3467,34.3894,16059.0
2020-10-08 13:30:00,40.26,40.3,40.2,40.3,16972.0,34.3979,34.4321,34.3467,34.4321,16972.0
2020-10-08 14:00:00,40.28,40.34,40.24,40.26,12045.0,34.415,34.4663,34.3808,34.3979,12045.0
2020-10-08 14:30:00,40.27,40.35,40.22,40.35,61273.0,34.4065,34.4748,34.3637,34.4748,61273.0
2020-10-08 15:00:00,40.34,40.51,40.32,40.5,31631.0,34.4663,34.6115,34.4492,34.603,31631.0
2020-10-08 15:30:00,40.49,40.51,40.33,40.4,106592.0,34.5944,34.6115,34.4577,34.5175,106592.0
2020-10-09 09:30:00,40.75,40.75,40.17,40.32,28817.0,34.8166,34.8166,34.321,34.4492,28817.0
2020-10-09 10:00:00,40.27,40.35,40.07,40.14,12821.0,34.4065,34.4748,34.2356,34.2954,12821.0
2020-10-09 10:30:00,40.09,40.21,40.01,40.09,13133.0,34.2527,34.3552,34.1843,34.2527,13133.0
2020-10-09 11:00:00,40.09,40.25,40.06,40.13,20966.0,34.2527,34.3894,34.227,34.2869,20966.0
2020-10-09 11:30:00,40.16,40.42,40.14,40.37,14725.0,34.3125,34.5346,34.2954,34.4919,14725.0
2020-10-09 12:00:00,40.37,40.45,40.32,40.37,15285.0,34.4919,34.5603,34.4492,34.4919,15285.0
2020-10-09 12:30:00,40.34,40.39,40.25,40.27,11263.0,34.4663,34.509,34.3894,34.4065,11263.0
2020-10-09 13:00:00,40.25,40.35,40.23,40.34,12915.0,34.3894,34.4748,34.3723,34.4663,12915.0
2020-10-09 13:30:00,40.34,40.41,40.3,40.38,13880.0,34.4663,34.5261,34.4321,34.5004,13880.0
2020-10-09 14:00:00,40.38,40.43,40.33,40.38,12460.0,34.5004,34.5432,34.4577,34.5004,12460.0
2020-10-09 14:30:00,40.37,40.39,40.28,40.33,16671.0,34.4919,34.509,34.415,34.4577,16671.0
2020-10-09 15:00:00,40.34,40.36,40.15,40.19,13709.0,34.4663,34.4834,34.3039,34.3381,13709.0
2020-10-09 15:30:00,40.19,40.29,40.07,40.27,76014.0,34.3381,34.4236,34.2356,34.4065,76014.0
2020-10-12 09:30:00,40.25,40.45,39.96,40.45,19876.0,34.3894,34.5603,34.1416,34.5603,19876.0
2020-10-12 10:00:00,40.41,40.43,40.05,40.39,23199.0,34.5261,34.5432,34.2185,34.509,23199.0
2020-10-12 10:30:00,40.34,40.46,40.29,40.36,31443.0,34.4663,34.5688,34.4236,34.4834,31443.0
2020-10-12 11:00:00,40.36,40.62,40.36,40.56,17006.0,34.4834,34.7055,34.4834,34.6542,17006.0
2020-10-12 11:30:00,40.57,40.75,40.54,40.71,18881.0,34.6628,34.8166,34.6372,34.7824,18881.0
2020-10-12 12:00:00,40.72,40.72,40.52,40.58,20182.0,34.7909,34.7909,34.6201,34.6713,20182.0
2020-10-12 12:30:00,40.61,40.7,40.48,40.48,15300.0,34.697,34.7739,34.5859,34.5859,15300.0
2020-10-12 13:00:00,40.5,40.51,40.42,40.46,8472.0,34.603,34.6115,34.5346,34.5688,8472.0
2020-10-12 13:30:00,40.47,40.48,40.38,40.41,10153.0,34.5773,34.5859,34.5004,34.5261,10153.0
2020-10-12 14:00:00,40.4,40.45,40.39,40.4,12400.0,34.5175,34.5603,34.509,34.5175,12400.0
2020-10-12 14:30:00,40.4,40.41,40.19,40.27,11638.0,34.5175,34.5261,34.3381,34.4065,11638.0
2020-10-12 15:00:00,40.27,40.3,40.24,40.27,12453.0,34.4065,34.4321,34.3808,34.4065,12453.0
2020-10-12 15:30:00,40.27,40.33,40.17,40.19,49305.0,34.4065,34.4577,34.321,34.3381,49305.0
2020-10-13 09:30:00,39.87,40.06,39.76,39.93,17756.0,34.0647,34.227,33.9707,34.116,17756.0
2020-10-13 10:00:00,39.96,39.99,39.81,39.93,17194.0,34.1416,34.1672,34.0134,34.116,17194.0
2020-10-13 10:30:00,39.9,39.91,39.62,39.64,31207.0,34.0903,34.0989,33.8511,33.8682,31207.0
2020-10-13 11:00:00,39.62,39.65,39.46,39.49,53418.0,33.8511,33.8767,33.7144,33.74,53418.0
2020-10-13 11:30:00,39.5,39.9,39.41,39.75,109738.0,33.7486,34.0903,33.6717,33.9622,109738.0
2020-10-13 12:00:00,39.77,39.94,39.73,39.91,53455.0,33.9793,34.1245,33.9451,34.0989,53455.0
2020-10-13 12:30:00,39.92,39.99,39.8,39.99,28689.0,34.1074,34.1672,34.0049,34.1672,28689.0
2020-10-13 13:00:00,39.98,40.02,39.89,39.98,44590.0,34.1587,34.1929,34.0818,34.1587,44590.0
2020-10-13 13:30:00,39.98,40.01,39.88,39.9,44607.0,34.1587,34.1843,34.0733,34.0903,44607.0
2020-10-13 14:00:00,39.89,39.99,39.84,39.93,45274.0,34.0818,34.1672,34.0391,34.116,45274.0
2020-10-13 14:30:00,39.91,40.0,39.77,39.82,71753.0,34.0989,34.1758,33.9793,34.022,71753.0
2020-10-13 15:00:00,39.81,40.06,39.8,40.04,63432.0,34.0134,34.227,34.0049,34.21,63432.0
2020-10-13 15:30:00,40.02,40.2,39.89,40.03,158975.0,34.1929,34.3467,34.0818,34.2014,158975.0
2020-10-14 09:30:00,40.03,40.46,39.91,40.22,29516.0,34.2014,34.5688,34.0989,34.3637,29516.0
2020-10-14 10:00:00,40.23,40.33,40.18,40.28,24795.0,34.3723,34.4577,34.3296,34.415,24795.0
2020-10-14 10:30:00,40.18,40.26,40.07,40.07,9656.0,34.3296,34.3979,34.2356,34.2356,9656.0
2020-10-14 11:00:00,40.04,40.16,39.95,40.13,28485.0,34.21,34.3125,34.1331,34.2869,28485.0
2020-10-14 11:30:00,40.14,40.2,39.94,40.01,27169.0,34.2954,34.3467,34.1245,34.1843,27169.0
2020-10-14 12:00:00,40.03,40.1,39.95,39.95,17696.0,34.2014,34.2612,34.1331,34.1331,17696.0
2020-10-14 12:30:00,39.96,40.14,39.95,40.11,26939.0,34.1416,34.2954,34.1331,34.2698,26939.0
2020-10-14 13:00:00,40.09,40.18,40.04,40.04,64680.0,34.2527,34.3296,34.21,34.21,64680.0
2020-10-14 13:30:00,40.06,40.08,39.94,40.02,33978.0,34.227,34.2441,34.1245,34.1929,33978.0
2020-10-14 14:00:00,40.02,40.08,39.82,39.82,24972.0,34.1929,34.2441,34.022,34.022,24972.0
2020-10-14 14:30:00,39.81,39.84,39.58,39.83,40319.0,34.0134,34.0391,33.8169,34.0305,40319.0
2020-10-14 15:00:00,39.83,40.13,39.82,40.13,62818.0,34.0305,34.2869,34.022,34.2869,62818.0
2020-10-14 15:30:00,40.13,40.15,39.8,39.84,134619.0,34.2869,34.3039,34.0049,34.0391,134619.0
2020-10-15 09:30:00,38.87,39.1,38.31,39.1,162433.0,33.2103,33.4068,32.7319,33.4068,162433.0
2020-10-15 10:00:00,39.03,39.08,38.7,38.73,36138.0,33.347,33.3897,33.0651,33.0907,36138.0
2020-10-15 10:30:00,38.73,38.8,38.38,38.45,58292.0,33.0907,33.1505,32.7917,32.8515,58292.0
2020-10-15 11:00:00,38.43,38.73,38.34,38.58,41116.0,32.8344,33.0907,32.7575,32.9625,41116.0
2020-10-15 11:30:00,38.56,38.67,38.39,38.49,49447.0,32.9455,33.0394,32.8002,32.8856,49447.0
2020-10-15 12:00:00,38.51,38.71,38.51,38.65,26958.0,32.9027,33.0736,32.9027,33.0223,26958.0
2020-10-15 12:30:00,38.65,38.7,38.58,38.7,68313.0,33.0223,33.0651,32.9625,33.0651,68313.0
2020-10-15 13:00:00,38.69,38.7,38.55,38.62,31404.0,33.0565,33.0651,32.9369,32.9967,31404.0
2020-10-15 13:30:00,38.63,38.63,38.5,38.52,30069.0,33.0053,33.0053,32.8942,32.9113,30069.0
2020-10-15 14:00:00,38.53,38.59,38.47,38.52,32973.0,32.9198,32.9711,32.8686,32.9113,32973.0
2020-10-15 14:30:00,38.53,38.56,38.38,38.42,38144.0,32.9198,32.9455,32.7917,32.8258,38144.0
2020-10-15 15:00:00,38.38,38.48,38.33,38.45,49931.0,32.7917,32.8771,32.7489,32.8515,49931.0
2020-10-15 15:30:00,38.45,38.67,38.43,38.46,181947.0,32.8515,33.0394,32.8344,32.86,181947.0
2020-10-16 09:30:00,38.45,38.71,38.06,38.5,81992.0,32.8515,33.0736,32.5183,32.8942,81992.0
2020-10-16 10:00:00,38.46,38.72,38.46,38.72,16755.0,32.86,33.0822,32.86,33.0822,16755.0
2020-10-16 10:30:00,38.71,38.81,38.58,38.6,36752.0,33.0736,33.159,32.9625,32.9796,36752.0
2020-10-16 11:00:00,38.57,38.68,38.55,38.57,15937.0,32.954,33.048,32.9369,32.954,15937.0
2020-10-16 11:30:00,38.59,38.61,38.45,38.45,15887.0,32.9711,32.9882,32.8515,32.8515,15887.0
2020-10-16 12:00:00,38.46,38.55,38.42,38.48,21400.0,32.86,32.9369,32.8258,32.8771,21400.0
2020-10-16 12:30:00,38.46,38.54,38.38,38.54,14270.0,32.86,32.9284,32.7917,32.9284,14270.0
2020-10-16 13:00:00,38.52,38.62,38.51,38.57,12934.0,32.9113,32.9967,32.9027,32.954,12934.0
2020-10-16 13:30:00,38.57,38.62,38.52,38.52,17124.0,32.954,32.9967,32.9113,32.9113,17124.0
2020-10-16 14:00:00,38.54,38.61,38.48,38.51,16737.0,32.9284,32.9882,32.8771,32.9027,16737.0
2020-10-16 14:30:00,38.51,38.63,38.49,38.55,22917.0,32.9027,33.0053,32.8856,32.9369,22917.0
2020-10-16 15:00:00,38.61,38.63,38.41,38.46,29256.0,32.9882,33.0053,32.8173,32.86,29256.0
2020-10-16 15:30:00,38.47,38.53,38.31,38.33,132121.0,32.8686,32.9198,32.7319,32.7489,132121.0
2020-10-19 09:30:00,38.65,38.81,38.44,38.7,57343.0,33.0223,33.159,32.8429,33.0651,57343.0
2020-10-19 10:00:00,38.64,38.64,38.32,38.42,37014.0,33.0138,33.0138,32.7404,32.8258,37014.0
2020-10-19 10:30:00,38.41,38.52,38.38,38.45,47725.0,32.8173,32.9113,32.7917,32.8515,47725.0
2020-10-19 11:00:00,38.45,38.47,38.19,38.25,42875.0,32.8515,32.8686,32.6293,32.6806,42875.0
2020-10-19 11:30:00,38.24,38.27,38.17,38.26,30406.0,32.672,32.6977,32.6122,32.6891,30406.0
2020-10-19 12:00:00,38.22,38.26,38.08,38.08,26899.0,32.655,32.6891,32.5353,32.5353,26899.0
2020-10-19 12:30:00,38.09,38.12,38.01,38.09,26972.0,32.5439,32.5695,32.4755,32.5439,26972.0
2020-10-19 13:00:00,38.08,38.08,37.99,38.0,19452.0,32.5353,32.5353,32.4584,32.467,19452.0
2020-10-19 13:30:00,38.03,38.04,37.91,37.94,18640.0,32.4926,32.5012,32.3901,32.4157,18640.0
2020-10-19 14:00:00,37.93,38.05,37.89,38.01,31170.0,32.4072,32.5097,32.373,32.4755,31170.0
2020-10-19 14:30:00,38.01,38.02,37.74,37.74,40382.0,32.4755,32.4841,32.2448,32.2448,40382.0
2020-10-19 15:00:00,37.78,37.85,37.67,37.85,46506.0,32.279,32.3388,32.185,32.3388,46506.0
2020-10-19 15:30:00,37.85,37.86,37.55,37.67,154449.0,32.3388,32.3474,32.0825,32.185,154449.0
2020-10-20 09:30:00,38.57,38.57,38.24,38.46,88687.0,32.954,32.954,32.672,32.86,88687.0
2020-10-20 10:00:00,38.48,38.52,38.17,38.2,26501.0,32.8771,32.9113,32.6122,32.6379,26501.0
2020-10-20 10:30:00,38.25,38.43,38.22,38.34,26014.0,32.6806,32.8344,32.655,32.7575,26014.0
2020-10-20 11:00:00,38.31,38.31,38.11,38.29,35542.0,32.7319,32.7319,32.561,32.7148,35542.0
2020-10-20 11:30:00,38.28,38.29,38.0,38.04,22541.0,32.7062,32.7148,32.467,32.5012,22541.0
2020-10-20 12:00:00,38.05,38.08,37.9,37.98,40346.0,32.5097,32.5353,32.3816,32.4499,40346.0
2020-10-20 12:30:00,37.96,38.17,37.95,38.14,21365.0,32.4328,32.6122,32.4243,32.5866,21365.0
2020-10-20 13:00:00,38.14,38.2,38.1,38.19,21649.0,32.5866,32.6379,32.5524,32.6293,21649.0
2020-10-20 13:30:00,38.2,38.24,37.99,38.04,28791.0,32.6379,32.672,32.4584,32.5012,28791.0
2020-10-20 14:00:00,38.02,38.08,37.98,38.0,29658.0,32.4841,32.5353,32.4499,32.467,29658.0
2020-10-20 14:30:00,38.01,38.14,37.96,38.11,40788.0,32.4755,32.5866,32.4328,32.561,40788.0
2020-10-20 15:00:00,38.11,38.13,37.83,38.0,52717.0,32.561,32.5781,32.3217,32.467,52717.0
2020-10-20 15:30:00,38.0,38.05,37.81,37.9,156678.0,32.467,32.5097,32.3047,32.3816,156678.0
2020-10-21 09:30:00,37.62,38.01,37.3,37.75,109419.0,32.1423,32.4755,31.8689,32.2534,109419.0
2020-10-21 10:00:00,37.74,37.76,37.42,37.64,59905.0,32.2448,32.2619,31.9714,32.1594,59905.0
2020-10-21 10:30:00,37.61,37.86,37.61,37.67,67663.0,32.1338,32.3474,32.1338,32.185,67663.0
2020-10-21 11:00:00,37.67,37.75,37.43,37.54,62370.0,32.185,32.2534,31.98,32.074,62370.0
2020-10-21 11:30:00,37.52,37.86,37.5,37.79,61550.0,32.0569,32.3474,32.0398,32.2876,61550.0
2020-10-21 12:00:00,37.79,38.02,37.69,37.81,48624.0,32.2876,32.4841,32.2021,32.3047,48624.0
2020-10-21 12:30:00,37.82,37.82,37.68,37.7,33777.0,32.3132,32.3132,32.1936,32.2107,33777.0
2020-10-21 13:00:00,37.71,37.79,37.69,37.73,31369.0,32.2192,32.2876,32.2021,32.2363,31369.0
2020-10-21 13:30:00,37.73,37.78,37.65,37.65,42615.0,32.2363,32.279,32.168,32.168,42615.0
2020-10-21 14:00:00,37.65,37.88,37.65,37.86,38901.0,32.168,32.3645,32.168,32.3474,38901.0
2020-10-21 14:30:00,37.86,37.92,37.83,37.88,45162.0,32.3474,32.3986,32.3217,32.3645,45162.0
2020-10-21 15:00:00,37.9,37.91,37.77,37.87,48768.0,32.3816,32.3901,32.2705,32.3559,48768.0
2020-10-21 15:30:00,37.86,37.98,37.75,37.88,154621.0,32.3474,32.4499,32.2534,32.3645,154621.0
2020-10-22 09:30:00,38.28,39.16,38.28,38.95,143873.0,32.7062,33.4581,32.7062,33.2787,143873.0
2020-10-22 10:00:00,38.93,38.98,38.51,38.57,62170.0,33.2616,33.3043,32.9027,32.954,62170.0
2020-10-22 10:30:00,38.55,39.13,38.51,39.07,177571.0,32.9369,33.4325,32.9027,33.3812,177571.0
2020-10-22 11:00:00,39.08,39.24,39.06,39.14,56706.0,33.3897,33.5264,33.3726,33.441,56706.0
2020-10-22 11:30:00,39.16,39.22,39.02,39.14,58675.0,33.4581,33.5094,33.3385,33.441,58675.0
2020-10-22 12:00:00,39.16,39.33,39.05,39.23,54289.0,33.4581,33.6033,33.3641,33.5179,54289.0
2020-10-22 12:30:00,39.22,39.45,39.15,39.42,34066.0,33.5094,33.7059,33.4495,33.6802,34066.0
2020-10-22 13:00:00,39.39,39.39,39.22,39.26,30751.0,33.6546,33.6546,33.5094,33.5435,30751.0
2020-10-22 13:30:00,39.27,39.37,39.21,39.29,39825.0,33.5521,33.6375,33.5008,33.5692,39825.0
2020-10-22 14:00:00,39.3,39.36,39.2,39.26,37895.0,33.5777,33.629,33.4923,33.5435,37895.0
2020-10-22 14:30:00,39.23,39.27,39.19,39.2,28009.0,33.5179,33.5521,33.4837,33.4923,28009.0
2020-10-22 15:00:00,39.19,39.42,39.15,39.39,101591.0,33.4837,33.6802,33.4495,33.6546,101591.0
2020-10-22 15:30:00,39.39,39.63,39.38,39.47,174081.0,33.6546,33.8597,33.6461,33.723,174081.0
2020-10-23 09:30:00,39.66,39.99,39.62,39.92,33757.0,33.8853,34.1672,33.8511,34.1074,33757.0
2020-10-23 10:00:00,39.91,39.98,39.52,39.52,34657.0,34.0989,34.1587,33.7657,33.7657,34657.0
2020-10-23 10:30:00,39.52,39.59,39.22,39.22,36950.0,33.7657,33.8255,33.5094,33.5094,36950.0
2020-10-23 11:00:00,39.22,39.22,38.97,39.16,39592.0,33.5094,33.5094,33.2958,33.4581,39592.0
2020-10-23 11:30:00,39.16,39.29,39.03,39.08,18681.0,33.4581,33.5692,33.347,33.3897,18681.0
2020-10-23 12:00:00,39.05,39.16,38.89,38.94,22345.0,33.3641,33.4581,33.2274,33.2701,22345.0
2020-10-23 12:30:00,38.94,38.99,38.78,38.82,30224.0,33.2701,33.3128,33.1334,33.1676,30224.0
2020-10-23 13:00:00,38.84,38.96,38.79,38.94,21581.0,33.1847,33.2872,33.142,33.2701,21581.0
2020-10-23 13:30:00,38.92,39.02,38.89,38.91,33953.0,33.253,33.3385,33.2274,33.2445,33953.0
2020-10-23 14:00:00,38.89,39.02,38.72,39.0,54804.0,33.2274,33.3385,33.0822,33.3214,54804.0
2020-10-23 14:30:00,39.0,39.02,38.85,38.95,24108.0,33.3214,33.3385,33.1932,33.2787,24108.0
2020-10-23 15:00:00,38.96,39.03,38.93,39.01,25963.0,33.2872,33.347,33.2616,33.3299,25963.0
2020-10-23 15:30:00,39.02,39.06,38.95,39.03,89301.0,33.3385,33.3726,33.2787,33.347,89301.0
2020-10-26 09:30:00,38.66,38.87,37.78,38.03,289747.0,33.0309,33.2103,32.279,32.4926,289747.0
2020-10-26 10:00:00,38.03,38.32,37.97,38.21,178638.0,32.4926,32.7404,32.4414,32.6464,178638.0
2020-10-26 10:30:00,38.21,38.28,38.07,38.23,287725.0,32.6464,32.7062,32.5268,32.6635,287725.0
2020-10-26 11:00:00,38.24,38.27,38.07,38.19,83293.0,32.672,32.6977,32.5268,32.6293,83293.0
2020-10-26 11:30:00,38.19,38.49,38.11,38.31,157843.0,32.6293,32.8856,32.561,32.7319,157843.0
2020-10-26 12:00:00,38.3,38.32,38.14,38.2,195504.0,32.7233,32.7404,32.5866,32.6379,195504.0
2020-10-26 12:30:00,38.18,38.21,38.08,38.11,91182.0,32.6208,32.6464,32.5353,32.561,91182.0
2020-10-26 13:00:00,38.1,38.15,37.99,38.02,67636.0,32.5524,32.5951,32.4584,32.4841,67636.0
2020-10-26 13:30:00,38.03,38.22,37.99,38.2,69114.0,32.4926,32.655,32.4584,32.6379,69114.0
2020-10-26 14:00:00,38.22,38.28,38.19,38.2,92861.0,32.655,32.7062,32.6293,32.6379,92861.0
2020-10-26 14:30:00,38.22,38.26,38.02,38.02,93381.0,32.655,32.6891,32.4841,32.4841,93381.0
2020-10-26 15:00:00,38.02,38.2,38.0,38.16,107234.0,32.4841,32.6379,32.467,32.6037,107234.0
2020-10-26 15:30:00,38.18,38.33,37.99,38.29,277520.0,32.6208,32.7489,32.4584,32.7148,277520.0
2020-10-27 09:30:00,38.54,38.6,37.95,38.03,149758.0,32.9284,32.9796,32.4243,32.4926,149758.0
2020-10-27 10:00:00,38.01,38.76,37.94,38.61,249555.0,32.4755,33.1163,32.4157,32.9882,249555.0
2020-10-27 10:30:00,38.61,39.24,38.39,38.39,137779.0,32.9882,33.5264,32.8002,32.8002,137779.0
2020-10-27 11:00:00,38.4,38.59,38.21,38.58,205221.0,32.8087,32.9711,32.6464,32.9625,205221.0
2020-10-27 11:30:00,38.58,39.02,38.52,38.99,132170.0,32.9625,33.3385,32.9113,33.3128,132170.0
2020-10-27 12:00:00,38.98,38.99,38.65,38.66,67915.0,33.3043,33.3128,33.0223,33.0309,67915.0
2020-10-27 12:30:00,38.67,38.68,38.36,38.42,36984.0,33.0394,33.048,32.7746,32.8258,36984.0
2020-10-27 13:00:00,38.49,38.57,38.31,38.53,28242.0,32.8856,32.954,32.7319,32.9198,28242.0
2020-10-27 13:30:00,38.51,38.53,38.39,38.43,21978.0,32.9027,32.9198,32.8002,32.8344,21978.0
2020-10-27 14:00:00,38.44,38.45,38.3,38.42,26642.0,32.8429,32.8515,32.7233,32.8258,26642.0
2020-10-27 14:30:00,38.42,38.45,38.3,38.31,24922.0,32.8258,32.8515,32.7233,32.7319,24922.0
2020-10-27 15:00:00,38.3,38.4,38.14,38.23,85215.0,32.7233,32.8087,32.5866,32.6635,85215.0
2020-10-27 15:30:00,38.23,38.24,38.02,38.13,242548.0,32.6635,32.672,32.4841,32.5781,242548.0
2020-10-28 09:30:00,37.38,37.81,37.18,37.71,74698.0,31.9373,32.3047,31.7664,32.2192,74698.0
2020-10-28 10:00:00,37.68,37.75,37.15,37.23,121672.0,32.1936,32.2534,31.7408,31.8091,121672.0
2020-10-28 10:30:00,37.26,37.36,36.94,37.08,69038.0,31.8347,31.9202,31.5613,31.6809,69038.0
2020-10-28 11:00:00,37.12,37.29,37.02,37.11,44282.0,31.7151,31.8604,31.6297,31.7066,44282.0
2020-10-28 11:30:00,37.11,37.39,37.02,37.36,41586.0,31.7066,31.9458,31.6297,31.9202,41586.0
2020-10-28 12:00:00,37.33,37.43,37.26,37.37,37949.0,31.8945,31.98,31.8347,31.9287,37949.0
2020-10-28 12:30:00,37.37,37.5,37.2,37.29,39751.0,31.9287,32.0398,31.7835,31.8604,39751.0
2020-10-28 13:00:00,37.29,37.29,37.07,37.2,37899.0,31.8604,31.8604,31.6724,31.7835,37899.0
2020-10-28 13:30:00,37.24,37.35,37.21,37.32,53262.0,31.8177,31.9116,31.792,31.886,53262.0
2020-10-28 14:00:00,37.35,37.37,37.1,37.35,46969.0,31.9116,31.9287,31.698,31.9116,46969.0
2020-10-28 14:30:00,37.37,37.65,37.2,37.57,69320.0,31.9287,32.168,31.7835,32.0996,69320.0
2020-10-28 15:00:00,37.6,37.6,37.26,37.45,69344.0,32.1252,32.1252,31.8347,31.9971,69344.0
2020-10-28 15:30:00,37.46,37.58,36.72,36.73,249283.0,32.0056,32.1081,31.3734,31.3819,249283.0
2020-10-29 09:30:00,35.7,36.22,35.5,35.76,113958.0,30.5019,30.9462,30.331,30.5531,113958.0
2020-10-29 10:00:00,35.76,36.63,35.75,36.63,66013.0,30.5531,31.2965,30.5446,31.2965,66013.0
2020-10-29 10:30:00,36.63,36.74,36.43,36.73,105254.0,31.2965,31.3905,31.1256,31.3819,105254.0
2020-10-29 11:00:00,36.75,36.96,36.6,36.7,137921.0,31.399,31.5784,31.2708,31.3563,137921.0
2020-10-29 11:30:00,36.66,36.67,36.35,36.5,71925.0,31.3221,31.3306,31.0572,31.1854,71925.0
2020-10-29 12:00:00,36.53,36.57,36.25,36.25,70002.0,31.211,31.2452,30.9718,30.9718,70002.0
2020-10-29 12:30:00,36.22,36.24,35.92,35.93,71741.0,30.9462,30.9633,30.6898,30.6984,71741.0
2020-10-29 13:00:00,35.93,36.16,35.9,36.14,29554.0,30.6984,30.8949,30.6728,30.8778,29554.0
2020-10-29 13:30:00,36.13,36.44,36.13,36.4,24736.0,30.8693,31.1341,30.8693,31.1,24736.0
2020-10-29 14:00:00,36.43,36.61,36.43,36.52,33055.0,31.1256,31.2794,31.1256,31.2025,33055.0
2020-10-29 14:30:00,36.5,36.55,36.39,36.45,32774.0,31.1854,31.2281,31.0914,31.1427,32774.0
2020-10-29 15:00:00,36.46,36.55,36.31,36.42,89312.0,31.1512,31.2281,31.0231,31.117,89312.0
2020-10-29 15:30:00,36.42,36.46,36.2,36.25,240769.0,31.117,31.1512,30.9291,30.9718,240769.0
2020-10-30 09:30:00,36.54,36.68,35.16,35.75,135918.0,31.2196,31.3392,30.0405,30.5446,135918.0
2020-10-30 10:00:00,35.82,35.82,35.27,35.3,92119.0,30.6044,30.6044,30.1345,30.1601,92119.0
2020-10-30 10:30:00,35.3,35.46,35.12,35.28,99568.0,30.1601,30.2968,30.0063,30.143,99568.0
2020-10-30 11:00:00,35.31,35.68,35.31,35.52,100199.0,30.1687,30.4848,30.1687,30.3481,100199.0
2020-10-30 11:30:00,35.52,35.68,35.43,35.62,65332.0,30.3481,30.4848,30.2712,30.4335,65332.0
2020-10-30 12:00:00,35.63,35.85,35.61,35.67,170042.0,30.4421,30.63,30.425,30.4763,170042.0
2020-10-30 12:30:00,35.67,35.71,35.42,35.57,51293.0,30.4763,30.5104,30.2627,30.3908,51293.0
2020-10-30 13:00:00,35.56,35.7,35.51,35.69,35344.0,30.3823,30.5019,30.3395,30.4933,35344.0
2020-10-30 13:30:00,35.68,35.76,35.49,35.69,39417.0,30.4848,30.5531,30.3225,30.4933,39417.0
2020-10-30 14:00:00,35.69,35.85,35.34,35.34,37561.0,30.4933,30.63,30.1943,30.1943,37561.0
2020-10-30 14:30:00,35.37,35.43,35.26,35.37,58453.0,30.2199,30.2712,30.1259,30.2199,58453.0
2020-10-30 15:00:00,35.35,35.47,35.32,35.44,71488.0,30.2028,30.3054,30.1772,30.2797,71488.0
2020-10-30 15:30:00,35.44,35.74,35.33,35.73,253617.0,30.2797,30.5361,30.1858,30.5275,253617.0
2020-11-02 09:30:00,36.34,36.67,35.64,36.06,153373.0,31.0487,31.3306,30.4506,30.8095,153373.0
2020-11-02 10:00:00,36.07,36.33,35.95,36.23,69542.0,30.818,31.0402,30.7155,30.9547,69542.0
2020-11-02 10:30:00,36.21,36.31,36.05,36.13,58004.0,30.9376,31.0231,30.8009,30.8693,58004.0
2020-11-02 11:00:00,36.13,36.51,36.1,36.37,109143.0,30.8693,31.1939,30.8436,31.0743,109143.0
2020-11-02 11:30:00,36.39,36.55,36.32,36.43,46653.0,31.0914,31.2281,31.0316,31.1256,46653.0
2020-11-02 12:00:00,36.44,36.5,36.29,36.45,54457.0,31.1341,31.1854,31.006,31.1427,54457.0
2020-11-02 12:30:00,36.5,36.5,36.07,36.13,73671.0,31.1854,31.1854,30.818,30.8693,73671.0
2020-11-02 13:00:00,36.13,36.21,36.06,36.16,73670.0,30.8693,30.9376,30.8095,30.8949,73670.0
2020-11-02 13:30:00,36.18,36.2,36.01,36.06,37824.0,30.912,30.9291,30.7667,30.8095,37824.0
2020-11-02 14:00:00,36.05,36.24,36.01,36.19,90644.0,30.8009,30.9633,30.7667,30.9205,90644.0
2020-11-02 14:30:00,36.2,36.24,36.11,36.13,79722.0,30.9291,30.9633,30.8522,30.8693,79722.0
2020-11-02 15:00:00,36.12,36.3,36.07,36.22,94220.0,30.8607,31.0145,30.818,30.9462,94220.0
2020-11-02 15:30:00,36.22,36.32,36.02,36.17,310181.0,30.9462,31.0316,30.7753,30.9034,310181.0
2020-11-03 09:30:00,36.88,37.18,36.33,36.45,98006.0,31.5101,31.7664,31.0402,31.1427,98006.0
2020-11-03 10:00:00,36.48,36.51,36.09,36.09,90226.0,31.1683,31.1939,30.8351,30.8351,90226.0
2020-11-03 10:30:00,36.07,36.37,36.03,36.34,75917.0,30.818,31.0743,30.7838,31.0487,75917.0
2020-11-03 11:00:00,36.33,36.42,36.11,36.2,113540.0,31.0402,31.117,30.8522,30.9291,113540.0
2020-11-03 11:30:00,36.22,36.61,36.18,36.55,114465.0,30.9462,31.2794,30.912,31.2281,114465.0
2020-11-03 12:00:00,36.56,36.6,36.26,36.26,42780.0,31.2367,31.2708,30.9803,30.9803,42780.0
2020-11-03 12:30:00,36.28,36.31,35.95,35.97,77197.0,30.9974,31.0231,30.7155,30.7326,77197.0
2020-11-03 13:00:00,36.0,36.04,35.88,35.98,58335.0,30.7582,30.7924,30.6557,30.7411,58335.0
2020-11-03 13:30:00,35.99,36.06,35.72,35.76,47505.0,30.7497,30.8095,30.519,30.5531,47505.0
2020-11-03 14:00:00,35.78,35.83,35.62,35.65,53878.0,30.5702,30.613,30.4335,30.4592,53878.0
2020-11-03 14:30:00,35.65,35.77,35.64,35.73,97959.0,30.4592,30.5617,30.4506,30.5275,97959.0
2020-11-03 15:00:00,35.75,35.75,35.55,35.67,81093.0,30.5446,30.5446,30.3737,30.4763,81093.0
2020-11-03 15:30:00,35.66,35.93,35.66,35.73,256251.0,30.4677,30.6984,30.4677,30.5275,256251.0
2020-11-04 09:30:00,35.93,36.18,35.24,35.6,131585.0,30.6984,30.912,30.1089,30.4164,131585.0
2020-11-04 10:00:00,35.59,35.85,35.45,35.52,173160.0,30.4079,30.63,30.2883,30.3481,173160.0
2020-11-04 10:30:00,35.52,35.69,35.33,35.69,267713.0,30.3481,30.4933,30.1858,30.4933,267713.0
2020-11-04 11:00:00,35.66,36.0,35.55,36.0,213240.0,30.4677,30.7582,30.3737,30.7582,213240.0
2020-11-04 11:30:00,36.02,36.16,35.83,36.07,125580.0,30.7753,30.8949,30.613,30.818,125580.0
2020-11-04 12:00:00,36.08,36.1,35.77,35.87,124101.0,30.8266,30.8436,30.5617,30.6471,124101.0
2020-11-04 12:30:00,35.88,35.92,35.66,35.71,108946.0,30.6557,30.6898,30.4677,30.5104,108946.0
2020-11-04 13:00:00,35.7,35.76,35.58,35.66,67092.0,30.5019,30.5531,30.3994,30.4677,67092.0
2020-11-04 13:30:00,35.65,35.72,35.42,35.45,65923.0,30.4592,30.519,30.2627,30.2883,65923.0
2020-11-04 14:00:00,35.45,35.54,35.28,35.3,68751.0,30.2883,30.3652,30.143,30.1601,68751.0
2020-11-04 14:30:00,35.3,35.37,35.15,35.34,173679.0,30.1601,30.2199,30.032,30.1943,173679.0
2020-11-04 15:00:00,35.34,35.36,35.0,35.02,139642.0,30.1943,30.2114,29.9038,29.9209,139642.0
2020-11-04 15:30:00,35.03,35.12,34.86,35.0,403400.0,29.9294,30.0063,29.7842,29.9038,403400.0
2020-11-05 09:30:00,35.75,36.27,35.35,35.79,166742.0,30.5446,30.9889,30.2028,30.5788,166742.0
2020-11-05 10:00:00,35.75,35.8,35.38,35.68,196425.0,30.5446,30.5873,30.2285,30.4848,196425.0
2020-11-05 10:30:00,35.67,35.8,35.64,35.67,95185.0,30.4763,30.5873,30.4506,30.4763,95185.0
2020-11-05 11:00:00,35.68,35.8,35.51,35.63,139695.0,30.4848,30.5873,30.3395,30.4421,139695.0
2020-11-05 11:30:00,35.62,35.82,35.5,35.5,115899.0,30.4335,30.6044,30.331,30.331,115899.0
2020-11-05 12:00:00,35.5,35.51,35.1,35.12,137004.0,30.331,30.3395,29.9892,30.0063,137004.0
2020-11-05 12:30:00,35.12,35.62,35.11,35.53,253425.0,30.0063,30.4335,29.9978,30.3566,253425.0
2020-11-05 13:00:00,35.57,35.84,35.57,35.73,96641.0,30.3908,30.6215,30.3908,30.5275,96641.0
2020-11-05 13:30:00,35.72,35.85,35.71,35.83,69737.0,30.519,30.63,30.5104,30.613,69737.0
2020-11-05 14:00:00,35.83,35.87,35.68,35.72,142877.0,30.613,30.6471,30.4848,30.519,142877.0
2020-11-05 14:30:00,35.7,35.78,35.54,35.58,98557.0,30.5019,30.5702,30.3652,30.3994,98557.0
2020-11-05 15:00:00,35.58,35.69,35.49,35.51,127735.0,30.3994,30.4933,30.3225,30.3395,127735.0
2020-11-05 15:30:00,35.5,35.68,35.4,35.64,411587.0,30.331,30.4848,30.2456,30.4506,411587.0
2020-11-06 09:30:00,35.74,35.92,35.14,35.22,130950.0,30.5361,30.6898,30.0234,30.0918,130950.0
2020-11-06 10:00:00,35.23,35.58,35.2,35.54,210149.0,30.1003,30.3994,30.0747,30.3652,210149.0
2020-11-06 10:30:00,35.57,35.58,35.14,35.16,120551.0,30.3908,30.3994,30.0234,30.0405,120551.0
2020-11-06 11:00:00,35.15,35.38,34.86,34.91,101177.0,30.032,30.2285,29.7842,29.8269,101177.0
2020-11-06 11:30:00,34.91,34.92,34.67,34.7,82430.0,29.8269,29.8355,29.6219,29.6475,82430.0
2020-11-06 12:00:00,34.72,34.81,34.63,34.69,66048.0,29.6646,29.7415,29.5877,29.6389,66048.0
2020-11-06 12:30:00,34.69,34.85,34.6,34.61,51888.0,29.6389,29.7756,29.562,29.5706,51888.0
2020-11-06 13:00:00,34.61,34.61,34.47,34.49,46543.0,29.5706,29.5706,29.451,29.4681,46543.0
2020-11-06 13:30:00,34.49,34.49,34.24,34.24,60474.0,29.4681,29.4681,29.2545,29.2545,60474.0
2020-11-06 14:00:00,34.26,34.37,34.09,34.36,101330.0,29.2716,29.3655,29.1263,29.357,101330.0
2020-11-06 14:30:00,34.42,34.42,34.09,34.12,56503.0,29.4083,29.4083,29.1263,29.1519,56503.0
2020-11-06 15:00:00,34.12,34.31,34.06,34.28,169421.0,29.1519,29.3143,29.1007,29.2886,169421.0
2020-11-06 15:30:00,34.25,34.33,34.02,34.03,355470.0,29.263,29.3314,29.0665,29.075,355470.0
2020-11-09 09:30:00,39.76,42.22,39.02,40.4,1262901.0,33.9707,36.0725,33.3385,34.5175,1262901.0
2020-11-09 10:00:00,40.4,40.68,39.3,39.4,664153.0,34.5175,34.7568,33.5777,33.6631,664153.0
2020-11-09 10:30:00,39.41,39.59,39.04,39.37,625794.0,33.6717,33.8255,33.3556,33.6375,625794.0
2020-11-09 11:00:00,39.36,39.59,39.14,39.21,629962.0,33.629,33.8255,33.441,33.5008,629962.0
2020-11-09 11:30:00,39.22,39.33,38.59,38.71,203552.0,33.5094,33.6033,32.9711,33.0736,203552.0
2020-11-09 12:00:00,38.71,39.24,38.7,39.15,217660.0,33.0736,33.5264,33.0651,33.4495,217660.0
2020-11-09 12:30:00,39.17,39.36,39.07,39.36,126298.0,33.4666,33.629,33.3812,33.629,126298.0
2020-11-09 13:00:00,39.38,39.55,39.34,39.47,162675.0,33.6461,33.7913,33.6119,33.723,162675.0
2020-11-09 13:30:00,39.48,39.58,39.36,39.57,325237.0,33.7315,33.8169,33.629,33.8084,325237.0
2020-11-09 14:00:00,39.59,39.71,39.47,39.63,161515.0,33.8255,33.928,33.723,33.8597,161515.0
2020-11-09 14:30:00,39.63,39.75,39.47,39.61,178462.0,33.8597,33.9622,33.723,33.8426,178462.0
2020-11-09 15:00:00,39.62,39.71,39.42,39.47,220817.0,33.8511,33.928,33.6802,33.723,220817.0
2020-11-09 15:30:00,39.48,39.56,39.29,39.3,607544.0,33.7315,33.7998,33.5692,33.5777,607544.0
2020-11-10 09:30:00,39.83,40.27,39.55,40.27,635210.0,34.0305,34.4065,33.7913,34.4065,635210.0
2020-11-10 10:00:00,40.27,40.83,40.1,40.7,594368.0,34.4065,34.8849,34.2612,34.7739,594368.0
2020-11-10 10:30:00,40.7,40.72,40.22,40.44,365567.0,34.7739,34.7909,34.3637,34.5517,365567.0
2020-11-10 11:00:00,40.44,40.59,40.27,40.47,338045.0,34.5517,34.6799,34.4065,34.5773,338045.0
2020-11-10 11:30:00,40.47,40.54,40.18,40.32,338562.0,34.5773,34.6372,34.3296,34.4492,338562.0
2020-11-10 12:00:00,40.33,40.96,40.33,40.91,168116.0,34.4577,34.996,34.4577,34.9533,168116.0
2020-11-10 12:30:00,40.91,40.95,40.75,40.79,110358.0,34.9533,34.9875,34.8166,34.8508,110358.0
2020-11-10 13:00:00,40.8,40.85,40.62,40.63,114022.0,34.8593,34.902,34.7055,34.714,114022.0
2020-11-10 13:30:00,40.63,40.78,40.57,40.77,210804.0,34.714,34.8422,34.6628,34.8337,210804.0
2020-11-10 14:00:00,40.77,40.85,40.69,40.78,112030.0,34.8337,34.902,34.7653,34.8422,112030.0
2020-11-10 14:30:00,40.78,40.97,40.76,40.78,151822.0,34.8422,35.0045,34.8251,34.8422,151822.0
2020-11-10 15:00:00,40.78,40.79,40.65,40.76,148967.0,34.8422,34.8508,34.7311,34.8251,148967.0
2020-11-10 15:30:00,40.77,40.84,40.68,40.69,561867.0,34.8337,34.8935,34.7568,34.7653,561867.0
2020-11-11 09:30:00,40.45,40.67,39.62,40.02,321931.0,34.5603,34.7482,33.8511,34.1929,321931.0
2020-11-11 10:00:00,40.02,40.6,40.01,40.57,236775.0,34.1929,34.6884,34.1843,34.6628,236775.0
2020-11-11 10:30:00,40.6,41.0,40.54,40.57,213836.0,34.6884,35.0302,34.6372,34.6628,213836.0
2020-11-11 11:00:00,40.55,40.81,40.46,40.66,128580.0,34.6457,34.8678,34.5688,34.7397,128580.0
2020-11-11 11:30:00,40.67,40.84,40.53,40.54,86005.0,34.7482,34.8935,34.6286,34.6372,86005.0
2020-11-11 12:00:00,40.56,40.95,40.55,40.85,100412.0,34.6542,34.9875,34.6457,34.902,100412.0
2020-11-11 12:30:00,40.84,41.01,40.84,40.92,159159.0,34.8935,35.0387,34.8935,34.9618,159159.0
2020-11-11 13:00:00,40.92,41.17,40.92,41.07,152435.0,34.9618,35.1754,34.9618,35.09,152435.0
2020-11-11 13:30:00,41.09,41.1,40.99,41.05,53786.0,35.1071,35.1156,35.0216,35.0729,53786.0
2020-11-11 14:00:00,41.05,41.06,40.85,40.85,52542.0,35.0729,35.0814,34.902,34.902,52542.0
2020-11-11 14:30:00,40.85,40.9,40.68,40.73,109352.0,34.902,34.9447,34.7568,34.7995,109352.0
2020-11-11 15:00:00,40.73,40.74,40.62,40.67,81696.0,34.7995,34.808,34.7055,34.7482,81696.0
2020-11-11 15:30:00,40.67,40.67,40.16,40.19,399349.0,34.7482,34.7482,34.3125,34.3381,399349.0
2020-11-12 09:30:00,40.64,40.73,40.02,40.19,116135.0,34.7226,34.7995,34.1929,34.3381,116135.0
2020-11-12 10:00:00,40.14,40.62,40.1,40.62,173861.0,34.2954,34.7055,34.2612,34.7055,173861.0
2020-11-12 10:30:00,40.57,40.87,40.45,40.85,161865.0,34.6628,34.9191,34.5603,34.902,161865.0
2020-11-12 11:00:00,40.82,40.87,40.7,40.87,74671.0,34.8764,34.9191,34.7739,34.9191,74671.0
2020-11-12 11:30:00,40.89,40.98,40.82,40.85,63682.0,34.9362,35.0131,34.8764,34.902,63682.0
2020-11-12 12:00:00,40.85,41.07,40.82,40.83,211283.0,34.902,35.09,34.8764,34.8849,211283.0
2020-11-12 12:30:00,40.85,40.96,40.82,40.95,31351.0,34.902,34.996,34.8764,34.9875,31351.0
2020-11-12 13:00:00,40.95,40.98,40.76,40.82,69662.0,34.9875,35.0131,34.8251,34.8764,69662.0
2020-11-12 13:30:00,40.82,40.91,40.79,40.85,84850.0,34.8764,34.9533,34.8508,34.902,84850.0
2020-11-12 14:00:00,40.85,40.9,40.51,40.54,41121.0,34.902,34.9447,34.6115,34.6372,41121.0
2020-11-12 14:30:00,40.54,40.59,40.23,40.25,44737.0,34.6372,34.6799,34.3723,34.3894,44737.0
2020-11-12 15:00:00,40.25,40.45,40.15,40.29,43529.0,34.3894,34.5603,34.3039,34.4236,43529.0
2020-11-12 15:30:00,40.29,40.29,40.06,40.23,164802.0,34.4236,34.4236,34.227,34.3723,164802.0
2020-11-13 09:30:00,40.41,40.64,39.54,39.92,253770.0,34.5261,34.7226,33.7828,34.1074,253770.0
2020-11-13 10:00:00,39.93,40.04,39.61,39.74,103871.0,34.116,34.21,33.8426,33.9536,103871.0
2020-11-13 10:30:00,39.76,40.03,39.76,39.86,67770.0,33.9707,34.2014,33.9707,34.0562,67770.0
2020-11-13 11:00:00,39.86,39.94,39.72,39.74,66688.0,34.0562,34.1245,33.9365,33.9536,66688.0
2020-11-13 11:30:00,39.74,39.75,39.56,39.68,64532.0,33.9536,33.9622,33.7998,33.9024,64532.0
2020-11-13 12:00:00,39.66,39.69,39.52,39.6,31296.0,33.8853,33.9109,33.7657,33.834,31296.0
2020-11-13 12:30:00,39.59,39.62,39.45,39.46,49357.0,33.8255,33.8511,33.7059,33.7144,49357.0
2020-11-13 13:00:00,39.47,39.54,39.43,39.54,62860.0,33.723,33.7828,33.6888,33.7828,62860.0
2020-11-13 13:30:00,39.55,39.8,39.5,39.63,85963.0,33.7913,34.0049,33.7486,33.8597,85963.0
2020-11-13 14:00:00,39.63,39.79,39.5,39.69,106443.0,33.8597,33.9964,33.7486,33.9109,106443.0
2020-11-13 14:30:00,39.7,39.71,39.58,39.63,86768.0,33.9195,33.928,33.8169,33.8597,86768.0
2020-11-13 15:00:00,39.62,39.72,39.54,39.63,184377.0,33.8511,33.9365,33.7828,33.8597,184377.0
2020-11-13 15:30:00,39.63,39.72,39.41,39.5,343156.0,33.8597,33.9365,33.6717,33.7486,343156.0
2020-11-16 09:30:00,40.0,40.12,39.57,40.06,339895.0,35.0035,35.1085,34.6272,35.056,339895.0
2020-11-16 10:00:00,40.08,40.26,39.98,40.23,211791.0,35.0735,35.231,34.986,35.2048,211791.0
2020-11-16 10:30:00,40.21,40.36,40.15,40.28,109562.0,35.1872,35.3185,35.1347,35.2485,109562.0
2020-11-16 11:00:00,40.25,40.43,40.18,40.34,159384.0,35.2223,35.3798,35.161,35.301,159384.0
2020-11-16 11:30:00,40.35,40.58,40.2,40.55,128395.0,35.3098,35.511,35.1785,35.4848,128395.0
2020-11-16 12:00:00,40.56,40.74,40.48,40.6,141318.0,35.4935,35.651,35.4235,35.5285,141318.0
2020-11-16 12:30:00,40.6,40.74,40.5,40.68,133941.0,35.5285,35.651,35.441,35.5985,133941.0
2020-11-16 13:00:00,40.67,40.77,40.59,40.65,140645.0,35.5898,35.6773,35.5198,35.5723,140645.0
2020-11-16 13:30:00,40.64,40.73,40.59,40.65,116646.0,35.5635,35.6423,35.5198,35.5723,116646.0
2020-11-16 14:00:00,40.65,40.87,40.62,40.85,135978.0,35.5723,35.7648,35.546,35.7473,135978.0
2020-11-16 14:30:00,40.87,41.09,40.84,41.01,143663.0,35.7648,35.9573,35.7386,35.8873,143663.0
2020-11-16 15:00:00,41.02,41.08,40.89,41.05,170916.0,35.8961,35.9486,35.7823,35.9223,170916.0
2020-11-16 15:30:00,41.05,41.34,41.04,41.3,457889.0,35.9223,36.1761,35.9136,36.1411,457889.0
2020-11-17 09:30:00,40.63,41.05,40.18,40.99,101149.0,35.5548,35.9223,35.161,35.8698,101149.0
2020-11-17 10:00:00,41.0,41.55,41.0,41.38,137847.0,35.8786,36.3599,35.8786,36.2111,137847.0
2020-11-17 10:30:00,41.38,41.91,41.34,41.89,247355.0,36.2111,36.6749,36.1761,36.6574,247355.0
2020-11-17 11:00:00,41.9,42.41,41.75,42.39,173716.0,36.6661,37.1124,36.5349,37.0949,173716.0
2020-11-17 11:30:00,42.38,42.45,42.34,42.42,153376.0,37.0862,37.1474,37.0512,37.1212,153376.0
2020-11-17 12:00:00,42.42,42.82,42.35,42.78,103122.0,37.1212,37.4712,37.0599,37.4362,103122.0
2020-11-17 12:30:00,42.78,42.86,42.74,42.83,104766.0,37.4362,37.5062,37.4012,37.48,104766.0
2020-11-17 13:00:00,42.82,43.1,42.8,43.08,113952.0,37.4712,37.7162,37.4537,37.6987,113952.0
2020-11-17 13:30:00,43.08,43.27,43.05,43.15,131724.0,37.6987,37.865,37.6725,37.76,131724.0
2020-11-17 14:00:00,43.15,43.24,43.05,43.12,179821.0,37.76,37.8388,37.6725,37.7338,179821.0
2020-11-17 14:30:00,43.14,43.25,42.97,43.21,108143.0,37.7513,37.8475,37.6025,37.8125,108143.0
2020-11-17 15:00:00,43.21,43.29,43.06,43.1,133990.0,37.8125,37.8825,37.6812,37.7162,133990.0
2020-11-17 15:30:00,43.08,43.39,43.08,43.36,428240.0,37.6987,37.97,37.6987,37.9438,428240.0
2020-11-18 09:30:00,42.75,43.71,42.75,43.62,121176.0,37.41,38.2501,37.41,38.1713,121176.0
2020-11-18 10:00:00,43.58,43.79,43.4,43.65,63336.0,38.1363,38.3201,37.9788,38.1975,63336.0
2020-11-18 10:30:00,43.67,43.71,43.39,43.39,75191.0,38.215,38.2501,37.97,37.97,75191.0
2020-11-18 11:00:00,43.39,43.41,43.12,43.3,71612.0,37.97,37.9875,37.7338,37.8913,71612.0
2020-11-18 11:30:00,43.31,43.36,43.22,43.32,53644.0,37.9,37.9438,37.8213,37.9088,53644.0
2020-11-18 12:00:00,43.32,43.48,43.3,43.38,76897.0,37.9088,38.0488,37.8913,37.9613,76897.0
2020-11-18 12:30:00,43.38,43.43,43.28,43.39,70433.0,37.9613,38.005,37.8738,37.97,70433.0
2020-11-18 13:00:00,43.38,43.46,43.37,43.42,34731.0,37.9613,38.0313,37.9525,37.9963,34731.0
2020-11-18 13:30:00,43.42,43.46,43.33,43.34,55586.0,37.9963,38.0313,37.9175,37.9263,55586.0
2020-11-18 14:00:00,43.37,43.44,43.25,43.36,113891.0,37.9525,38.0138,37.8475,37.9438,113891.0
2020-11-18 14:30:00,43.36,43.42,43.3,43.38,75640.0,37.9438,37.9963,37.8913,37.9613,75640.0
2020-11-18 15:00:00,43.37,43.38,43.13,43.19,212599.0,37.9525,37.9613,37.7425,37.795,212599.0
2020-11-18 15:30:00,43.19,43.19,42.63,42.63,288150.0,37.795,37.795,37.305,37.305,288150.0
2020-11-19 09:30:00,42.07,42.51,41.49,42.26,124409.0,36.8149,37.1999,36.3074,36.9812,124409.0
2020-11-19 10:00:00,42.27,42.56,42.14,42.27,101316.0,36.9899,37.2437,36.8762,36.9899,101316.0
2020-11-19 10:30:00,42.27,42.83,42.17,42.64,78258.0,36.9899,37.48,36.9024,37.3137,78258.0
2020-11-19 11:00:00,42.63,42.69,42.25,42.33,62540.0,37.305,37.3575,36.9724,37.0424,62540.0
2020-11-19 11:30:00,42.27,42.38,42.14,42.2,65971.0,36.9899,37.0862,36.8762,36.9287,65971.0
2020-11-19 12:00:00,42.2,42.29,42.11,42.22,49353.0,36.9287,37.0074,36.8499,36.9462,49353.0
2020-11-19 12:30:00,42.22,42.29,42.1,42.18,37825.0,36.9462,37.0074,36.8412,36.9112,37825.0
2020-11-19 13:00:00,42.18,42.35,42.18,42.23,34060.0,36.9112,37.0599,36.9112,36.9549,34060.0
2020-11-19 13:30:00,42.24,42.24,42.01,42.06,33510.0,36.9637,36.9637,36.7624,36.8062,33510.0
2020-11-19 14:00:00,42.07,42.18,42.01,42.07,40158.0,36.8149,36.9112,36.7624,36.8149,40158.0
2020-11-19 14:30:00,42.07,42.27,42.06,42.19,67648.0,36.8149,36.9899,36.8062,36.9199,67648.0
2020-11-19 15:00:00,42.19,42.28,42.12,42.25,68818.0,36.9199,36.9987,36.8587,36.9724,68818.0
2020-11-19 15:30:00,42.27,42.58,42.27,42.54,299479.0,36.9899,37.2612,36.9899,37.2262,299479.0
2020-11-20 09:30:00,42.39,43.0,42.3,42.86,115910.0,37.0949,37.6287,37.0162,37.5062,115910.0
2020-11-20 10:00:00,42.86,42.91,42.42,42.71,85293.0,37.5062,37.55,37.1212,37.375,85293.0
2020-11-20 10:30:00,42.73,43.16,42.63,43.09,140182.0,37.3925,37.7688,37.305,37.7075,140182.0
2020-11-20 11:00:00,43.08,43.38,43.08,43.17,112730.0,37.6987,37.9613,37.6987,37.7775,112730.0
2020-11-20 11:30:00,43.17,43.42,43.16,43.25,62223.0,37.7775,37.9963,37.7688,37.8475,62223.0
2020-11-20 12:00:00,43.26,43.29,43.17,43.25,43380.0,37.8563,37.8825,37.7775,37.8475,43380.0
2020-11-20 12:30:00,43.25,43.39,43.24,43.27,42283.0,37.8475,37.97,37.8388,37.865,42283.0
2020-11-20 13:00:00,43.27,43.34,43.21,43.32,39846.0,37.865,37.9263,37.8125,37.9088,39846.0
2020-11-20 13:30:00,43.35,43.46,43.33,43.41,45499.0,37.935,38.0313,37.9175,37.9875,45499.0
2020-11-20 14:00:00,43.41,43.45,43.27,43.29,58258.0,37.9875,38.0225,37.865,37.8825,58258.0
2020-11-20 14:30:00,43.3,43.42,43.29,43.4,67477.0,37.8913,37.9963,37.8825,37.9788,67477.0
2020-11-20 15:00:00,43.41,43.43,43.35,43.38,101114.0,37.9875,38.005,37.935,37.9613,101114.0
2020-11-20 15:30:00,43.38,43.49,43.18,43.29,225757.0,37.9613,38.0575,37.7863,37.8825,225757.0
2020-11-23 09:30:00,43.33,43.41,43.02,43.11,35916.0,37.9175,37.9875,37.6462,37.725,35916.0
2020-11-23 10:00:00,43.03,43.11,42.89,42.94,93433.0,37.655,37.725,37.5325,37.5762,93433.0
2020-11-23 10:30:00,42.94,43.21,42.92,43.13,77836.0,37.5762,37.8125,37.5587,37.7425,77836.0
2020-11-23 11:00:00,43.15,43.18,42.83,42.83,96758.0,37.76,37.7863,37.48,37.48,96758.0
2020-11-23 11:30:00,42.79,42.79,42.54,42.72,77392.0,37.445,37.445,37.2262,37.3837,77392.0
2020-11-23 12:00:00,42.66,42.76,42.41,42.5,114570.0,37.3312,37.4187,37.1124,37.1912,114570.0
2020-11-23 12:30:00,42.5,42.64,42.48,42.55,61039.0,37.1912,37.3137,37.1737,37.235,61039.0
2020-11-23 13:00:00,42.53,42.62,42.53,42.58,40454.0,37.2175,37.2962,37.2175,37.2612,40454.0
2020-11-23 13:30:00,42.58,42.6,42.43,42.5,49664.0,37.2612,37.2787,37.1299,37.1912,49664.0
2020-11-23 14:00:00,42.5,42.53,42.42,42.51,44070.0,37.1912,37.2175,37.1212,37.1999,44070.0
2020-11-23 14:30:00,42.51,42.63,42.43,42.62,48355.0,37.1999,37.305,37.1299,37.2962,48355.0
2020-11-23 15:00:00,42.61,42.67,42.48,42.52,66307.0,37.2875,37.34,37.1737,37.2087,66307.0
2020-11-23 15:30:00,42.53,42.56,42.44,42.54,190415.0,37.2175,37.2437,37.1387,37.2262,190415.0
2020-11-24 09:30:00,43.07,43.89,42.94,43.86,69295.0,37.69,38.4076,37.5762,38.3813,69295.0
2020-11-24 10:00:00,43.86,44.19,43.64,44.19,107469.0,38.3813,38.6701,38.1888,38.6701,107469.0
2020-11-24 10:30:00,44.19,44.41,44.01,44.09,167488.0,38.6701,38.8626,38.5126,38.5826,167488.0
2020-11-24 11:00:00,44.09,44.43,44.0,44.39,165723.0,38.5826,38.8801,38.5038,38.8451,165723.0
2020-11-24 11:30:00,44.39,44.88,44.34,44.75,234484.0,38.8451,39.2739,38.8014,39.1601,234484.0
2020-11-24 12:00:00,44.76,44.77,44.35,44.41,63661.0,39.1689,39.1776,38.8101,38.8626,63661.0
2020-11-24 12:30:00,44.41,44.62,44.3,44.34,185567.0,38.8626,39.0464,38.7664,38.8014,185567.0
2020-11-24 13:00:00,44.35,44.46,44.23,44.32,56150.0,38.8101,38.9064,38.7051,38.7839,56150.0
2020-11-24 13:30:00,44.32,44.44,44.0,44.05,54737.0,38.7839,38.8889,38.5038,38.5476,54737.0
2020-11-24 14:00:00,44.05,44.1,43.83,43.89,42396.0,38.5476,38.5913,38.3551,38.4076,42396.0
2020-11-24 14:30:00,43.88,43.99,43.81,43.91,46314.0,38.3988,38.4951,38.3376,38.4251,46314.0
2020-11-24 15:00:00,43.91,44.12,43.88,43.96,56811.0,38.4251,38.6088,38.3988,38.4688,56811.0
2020-11-24 15:30:00,43.96,44.28,43.92,44.23,255953.0,38.4688,38.7489,38.4338,38.7051,255953.0
2020-11-25 09:30:00,44.12,44.36,43.53,43.91,88308.0,38.6088,38.8189,38.0925,38.4251,88308.0
2020-11-25 10:00:00,43.91,44.15,43.87,44.02,74790.0,38.4251,38.6351,38.3901,38.5213,74790.0
2020-11-25 10:30:00,44.02,44.13,43.76,43.77,53653.0,38.5213,38.6176,38.2938,38.3026,53653.0
2020-11-25 11:00:00,43.73,44.19,43.67,44.19,174342.0,38.2676,38.6701,38.215,38.6701,174342.0
2020-11-25 11:30:00,44.14,44.26,43.95,44.01,64804.0,38.6263,38.7314,38.4601,38.5126,64804.0
2020-11-25 12:00:00,43.98,44.11,43.81,43.95,66799.0,38.4863,38.6001,38.3376,38.4601,66799.0
2020-11-25 12:30:00,43.94,44.33,43.92,44.33,55701.0,38.4513,38.7926,38.4338,38.7926,55701.0
2020-11-25 13:00:00,44.34,44.64,44.31,44.62,95132.0,38.8014,39.0639,38.7751,39.0464,95132.0
2020-11-25 13:30:00,44.61,44.88,44.56,44.87,171700.0,39.0376,39.2739,38.9939,39.2652,171700.0
2020-11-25 14:00:00,44.87,44.96,44.8,44.92,243759.0,39.2652,39.3439,39.2039,39.3089,243759.0
2020-11-25 14:30:00,44.92,45.11,44.9,45.08,216733.0,39.3089,39.4752,39.2914,39.4489,216733.0
2020-11-25 15:00:00,45.08,45.08,44.36,44.43,135075.0,39.4489,39.4489,38.8189,38.8801,135075.0
2020-11-25 15:30:00,44.44,44.57,44.32,44.54,232657.0,38.8889,39.0026,38.7839,38.9764,232657.0
2020-11-27 09:30:00,44.01,44.62,43.88,44.4,85705.0,38.5126,39.0464,38.3988,38.8539,85705.0
2020-11-27 10:00:00,44.4,44.55,44.13,44.33,91976.0,38.8539,38.9851,38.6176,38.7926,91976.0
2020-11-27 10:30:00,44.32,44.42,44.29,44.37,114345.0,38.7839,38.8714,38.7576,38.8276,114345.0
2020-11-27 11:00:00,44.37,44.67,44.27,44.59,258556.0,38.8276,39.0901,38.7401,39.0201,258556.0
2020-11-27 11:30:00,44.57,44.95,44.51,44.51,342057.0,39.0026,39.3352,38.9501,38.9501,342057.0
2020-11-27 12:00:00,44.54,44.6,43.97,44.08,105441.0,38.9764,39.0289,38.4776,38.5738,105441.0
2020-11-27 12:30:00,44.08,44.15,43.84,43.98,167446.0,38.5738,38.6351,38.3638,38.4863,167446.0
2020-11-30 09:30:00,43.86,44.99,43.79,44.96,206658.0,38.3813,39.3702,38.3201,39.3439,206658.0
2020-11-30 10:00:00,44.97,45.1,44.13,44.23,201288.0,39.3527,39.4664,38.6176,38.7051,201288.0
2020-11-30 10:30:00,44.21,44.88,44.21,44.8,135921.0,38.6876,39.2739,38.6876,39.2039,135921.0
2020-11-30 11:00:00,44.8,44.96,44.66,44.81,187475.0,39.2039,39.3439,39.0814,39.2126,187475.0
2020-11-30 11:30:00,44.81,45.02,44.65,44.92,239353.0,39.2126,39.3964,39.0726,39.3089,239353.0
2020-11-30 12:00:00,44.95,44.95,44.68,44.81,111786.0,39.3352,39.3352,39.0989,39.2126,111786.0
2020-11-30 12:30:00,44.8,44.89,44.73,44.76,62681.0,39.2039,39.2827,39.1426,39.1689,62681.0
2020-11-30 13:00:00,44.76,44.86,44.6,44.67,87990.0,39.1689,39.2564,39.0289,39.0901,87990.0
2020-11-30 13:30:00,44.68,44.8,44.64,44.76,63121.0,39.0989,39.2039,39.0639,39.1689,63121.0
2020-11-30 14:00:00,44.77,44.87,44.62,44.78,92917.0,39.1776,39.2652,39.0464,39.1864,92917.0
2020-11-30 14:30:00,44.76,44.98,44.71,44.97,121794.0,39.1689,39.3614,39.1251,39.3527,121794.0
2020-11-30 15:00:00,44.97,45.01,44.7,44.88,155174.0,39.3527,39.3877,39.1164,39.2739,155174.0
2020-11-30 15:30:00,44.88,45.03,44.62,44.63,793514.0,39.2739,39.4052,39.0464,39.0551,793514.0
2020-12-01 09:30:00,45.3,45.56,44.32,44.94,246661.0,39.6414,39.869,38.7839,39.3264,246661.0
2020-12-01 10:00:00,44.93,45.34,44.85,45.34,110992.0,39.3177,39.6764,39.2477,39.6764,110992.0
2020-12-01 10:30:00,45.33,45.4,44.97,45.11,159193.0,39.6677,39.729,39.3527,39.4752,159193.0
2020-12-01 11:00:00,45.07,45.33,44.98,45.28,102762.0,39.4402,39.6677,39.3614,39.6239,102762.0
2020-12-01 11:30:00,45.29,45.69,45.22,45.25,145511.0,39.6327,39.9827,39.5714,39.5977,145511.0
2020-12-01 12:00:00,45.23,45.29,45.17,45.19,30884.0,39.5802,39.6327,39.5277,39.5452,30884.0
2020-12-01 12:30:00,45.21,45.32,45.1,45.22,45290.0,39.5627,39.6589,39.4664,39.5714,45290.0
2020-12-01 13:00:00,45.2,45.34,45.19,45.3,66862.0,39.5539,39.6764,39.5452,39.6414,66862.0
2020-12-01 13:30:00,45.26,45.36,45.22,45.34,95163.0,39.6064,39.6939,39.5714,39.6764,95163.0
2020-12-01 14:00:00,45.34,45.46,45.31,45.46,82468.0,39.6764,39.7815,39.6502,39.7815,82468.0
2020-12-01 14:30:00,45.46,45.53,45.4,45.48,104946.0,39.7815,39.8427,39.729,39.799,104946.0
2020-12-01 15:00:00,45.48,45.53,45.45,45.53,149623.0,39.799,39.8427,39.7727,39.8427,149623.0
2020-12-01 15:30:00,45.53,45.63,45.49,45.62,286091.0,39.8427,39.9302,39.8077,39.9215,286091.0
2020-12-02 09:30:00,45.15,45.84,45.06,45.75,102213.0,39.5102,40.114,39.4314,40.0352,102213.0
2020-12-02 10:00:00,45.76,46.14,45.68,46.0,377093.0,40.044,40.3765,39.974,40.254,377093.0
2020-12-02 10:30:00,45.99,46.43,45.91,46.32,351941.0,40.2453,40.6303,40.1752,40.534,351941.0
2020-12-02 11:00:00,46.31,46.51,46.02,46.19,311426.0,40.5253,40.7003,40.2715,40.4203,311426.0
2020-12-02 11:30:00,46.15,46.47,46.13,46.41,178185.0,40.3853,40.6653,40.3678,40.6128,178185.0
2020-12-02 12:00:00,46.39,46.58,46.3,46.48,112021.0,40.5953,40.7616,40.5165,40.674,112021.0
2020-12-02 12:30:00,46.49,46.54,46.46,46.48,54586.0,40.6828,40.7265,40.6565,40.674,54586.0
2020-12-02 13:00:00,46.5,46.57,46.4,46.46,85894.0,40.6915,40.7528,40.604,40.6565,85894.0
2020-12-02 13:30:00,46.46,46.49,46.18,46.27,118612.0,40.6565,40.6828,40.4115,40.4903,118612.0
2020-12-02 14:00:00,46.29,46.38,46.1,46.3,84302.0,40.5078,40.5865,40.3415,40.5165,84302.0
2020-12-02 14:30:00,46.29,46.48,46.22,46.33,39175.0,40.5078,40.674,40.4465,40.5428,39175.0
2020-12-02 15:00:00,46.34,46.35,46.14,46.24,45929.0,40.5515,40.5603,40.3765,40.464,45929.0
2020-12-02 15:30:00,46.24,46.69,46.24,46.6,335047.0,40.464,40.8578,40.464,40.7791,335047.0
2020-12-03 09:30:00,46.39,47.47,46.37,47.34,224453.0,40.5953,41.5404,40.5778,41.4266,224453.0
2020-12-03 10:00:00,47.29,47.53,47.19,47.4,304907.0,41.3829,41.5929,41.2954,41.4791,304907.0
2020-12-03 10:30:00,47.39,47.52,47.34,47.37,66960.0,41.4704,41.5841,41.4266,41.4529,66960.0
2020-12-03 11:00:00,47.36,47.48,47.19,47.46,90204.0,41.4441,41.5491,41.2954,41.5316,90204.0
2020-12-03 11:30:00,47.46,47.54,47.16,47.23,160500.0,41.5316,41.6016,41.2691,41.3304,160500.0
2020-12-03 12:00:00,47.19,47.26,47.0,47.16,139898.0,41.2954,41.3566,41.1291,41.2691,139898.0
2020-12-03 12:30:00,47.16,47.22,47.04,47.18,105450.0,41.2691,41.3216,41.1641,41.2866,105450.0
2020-12-03 13:00:00,47.18,47.27,47.12,47.22,68742.0,41.2866,41.3654,41.2341,41.3216,68742.0
2020-12-03 13:30:00,47.23,47.27,47.17,47.24,99604.0,41.3304,41.3654,41.2779,41.3391,99604.0
2020-12-03 14:00:00,47.23,47.28,47.18,47.27,47833.0,41.3304,41.3741,41.2866,41.3654,47833.0
2020-12-03 14:30:00,47.26,47.36,47.25,47.33,42525.0,41.3566,41.4441,41.3479,41.4179,42525.0
2020-12-03 15:00:00,47.31,47.49,47.31,47.47,50462.0,41.4004,41.5579,41.4004,41.5404,50462.0
2020-12-03 15:30:00,47.47,47.9,47.27,47.43,393844.0,41.5404,41.9167,41.3654,41.5054,393844.0
2020-12-04 09:30:00,47.49,47.78,47.17,47.26,310158.0,41.5579,41.8117,41.2779,41.3566,310158.0
2020-12-04 10:00:00,47.25,47.51,47.23,47.48,283190.0,41.3479,41.5754,41.3304,41.5491,283190.0
2020-12-04 10:30:00,47.49,47.56,47.4,47.48,274048.0,41.5579,41.6191,41.4791,41.5491,274048.0
2020-12-04 11:00:00,47.48,47.53,46.93,46.97,210442.0,41.5491,41.5929,41.0678,41.1028,210442.0
2020-12-04 11:30:00,46.98,47.27,46.8,47.1,150175.0,41.1116,41.3654,40.9541,41.2166,150175.0
2020-12-04 12:00:00,47.09,47.15,46.87,47.13,62067.0,41.2078,41.2604,41.0153,41.2429,62067.0
2020-12-04 12:30:00,47.15,47.37,47.15,47.23,25649.0,41.2604,41.4529,41.2604,41.3304,25649.0
2020-12-04 13:00:00,47.23,47.43,47.21,47.36,40686.0,41.3304,41.5054,41.3129,41.4441,40686.0
2020-12-04 13:30:00,47.37,47.44,47.27,47.33,36091.0,41.4529,41.5141,41.3654,41.4179,36091.0
2020-12-04 14:00:00,47.33,47.36,47.21,47.24,64088.0,41.4179,41.4441,41.3129,41.3391,64088.0
2020-12-04 14:30:00,47.25,47.44,47.25,47.38,58764.0,41.3479,41.5141,41.3479,41.4616,58764.0
2020-12-04 15:00:00,47.37,47.41,47.27,47.39,64903.0,41.4529,41.4879,41.3654,41.4704,64903.0
2020-12-04 15:30:00,47.39,47.53,47.3,47.35,253427.0,41.4704,41.5929,41.3916,41.4354,253427.0
2020-12-07 09:30:00,46.48,46.86,46.3,46.72,225193.0,40.674,41.0066,40.5165,40.8841,225193.0
2020-12-07 10:00:00,46.64,46.67,46.38,46.41,51362.0,40.8141,40.8403,40.5865,40.6128,51362.0
2020-12-07 10:30:00,46.37,46.63,46.12,46.51,111475.0,40.5778,40.8053,40.359,40.7003,111475.0
2020-12-07 11:00:00,46.5,46.5,46.28,46.49,32297.0,40.6915,40.6915,40.499,40.6828,32297.0
2020-12-07 11:30:00,46.47,46.92,46.44,46.9,60620.0,40.6653,41.0591,40.639,41.0416,60620.0
2020-12-07 12:00:00,46.88,47.08,46.85,47.07,26364.0,41.0241,41.1991,40.9978,41.1903,26364.0
2020-12-07 12:30:00,47.06,47.14,46.99,47.0,26326.0,41.1816,41.2516,41.1203,41.1291,26326.0
2020-12-07 13:00:00,47.0,47.1,46.95,47.03,16159.0,41.1291,41.2166,41.0853,41.1553,16159.0
2020-12-07 13:30:00,47.02,47.06,46.88,46.9,33544.0,41.1466,41.1816,41.0241,41.0416,33544.0
2020-12-07 14:00:00,46.89,47.0,46.88,46.96,50810.0,41.0328,41.1291,41.0241,41.0941,50810.0
2020-12-07 14:30:00,46.97,47.04,46.93,47.01,41013.0,41.1028,41.1641,41.0678,41.1378,41013.0
2020-12-07 15:00:00,46.98,47.01,46.71,46.77,36689.0,41.1116,41.1378,40.8753,40.9278,36689.0
2020-12-07 15:30:00,46.79,46.88,46.65,46.84,144101.0,40.9453,41.0241,40.8228,40.9891,144101.0
2020-12-08 09:30:00,46.07,46.54,45.91,46.37,201967.0,40.3153,40.7265,40.1752,40.5778,201967.0
2020-12-08 10:00:00,46.43,46.43,45.68,45.78,148334.0,40.6303,40.6303,39.974,40.0615,148334.0
2020-12-08 10:30:00,45.81,46.11,45.73,46.09,113949.0,40.0877,40.3503,40.0177,40.3328,113949.0
2020-12-08 11:00:00,46.09,46.42,46.09,46.41,116985.0,40.3328,40.6215,40.3328,40.6128,116985.0
2020-12-08 11:30:00,46.39,46.76,46.38,46.65,81316.0,40.5953,40.9191,40.5865,40.8228,81316.0
2020-12-08 12:00:00,46.6,46.76,46.59,46.76,45343.0,40.7791,40.9191,40.7703,40.9191,45343.0
2020-12-08 12:30:00,46.78,46.78,46.52,46.53,13815.0,40.9366,40.9366,40.709,40.7178,13815.0
2020-12-08 13:00:00,46.54,46.67,46.53,46.62,32035.0,40.7265,40.8403,40.7178,40.7966,32035.0
2020-12-08 13:30:00,46.63,46.74,46.58,46.72,25011.0,40.8053,40.9016,40.7616,40.8841,25011.0
2020-12-08 14:00:00,46.73,46.84,46.69,46.82,23955.0,40.8928,40.9891,40.8578,40.9716,23955.0
2020-12-08 14:30:00,46.86,46.9,46.78,46.78,19529.0,41.0066,41.0416,40.9366,40.9366,19529.0
2020-12-08 15:00:00,46.77,46.89,46.74,46.85,31597.0,40.9278,41.0328,40.9016,40.9978,31597.0
2020-12-08 15:30:00,46.84,46.9,46.78,46.9,118328.0,40.9891,41.0416,40.9366,41.0416,118328.0
2020-12-09 09:30:00,46.96,47.35,46.75,46.88,103712.0,41.0941,41.4354,40.9103,41.0241,103712.0
2020-12-09 10:00:00,46.86,47.23,46.86,47.05,69546.0,41.0066,41.3304,41.0066,41.1728,69546.0
2020-12-09 10:30:00,47.05,47.26,46.99,47.13,83721.0,41.1728,41.3566,41.1203,41.2429,83721.0
2020-12-09 11:00:00,47.13,47.36,46.95,47.17,244246.0,41.2429,41.4441,41.0853,41.2779,244246.0
2020-12-09 11:30:00,47.16,47.44,47.15,47.41,49551.0,41.2691,41.5141,41.2604,41.4879,49551.0
2020-12-09 12:00:00,47.41,47.52,47.36,47.51,52409.0,41.4879,41.5841,41.4441,41.5754,52409.0
2020-12-09 12:30:00,47.5,47.54,47.46,47.51,37439.0,41.5666,41.6016,41.5316,41.5754,37439.0
2020-12-09 13:00:00,47.51,47.55,47.47,47.5,46951.0,41.5754,41.6104,41.5404,41.5666,46951.0
2020-12-09 13:30:00,47.5,47.53,47.46,47.47,91762.0,41.5666,41.5929,41.5316,41.5404,91762.0
2020-12-09 14:00:00,47.48,47.59,47.46,47.55,50985.0,41.5491,41.6454,41.5316,41.6104,50985.0
2020-12-09 14:30:00,47.54,47.55,47.15,47.22,61944.0,41.6016,41.6104,41.2604,41.3216,61944.0
2020-12-09 15:00:00,47.2,47.32,47.12,47.31,31984.0,41.3041,41.4091,41.2341,41.4004,31984.0
2020-12-09 15:30:00,47.31,47.72,47.28,47.64,189176.0,41.4004,41.7592,41.3741,41.6891,189176.0
2020-12-10 09:30:00,47.21,47.48,47.09,47.4,143719.0,41.3129,41.5491,41.2078,41.4791,143719.0
2020-12-10 10:00:00,47.45,47.58,47.33,47.51,111736.0,41.5229,41.6366,41.4179,41.5754,111736.0
2020-12-10 10:30:00,47.52,47.73,47.45,47.67,139918.0,41.5841,41.7679,41.5229,41.7154,139918.0
2020-12-10 11:00:00,47.66,47.73,47.56,47.7,73331.0,41.7066,41.7679,41.6191,41.7417,73331.0
2020-12-10 11:30:00,47.69,47.73,47.5,47.61,142297.0,41.7329,41.7679,41.5666,41.6629,142297.0
2020-12-10 12:00:00,47.61,47.8,47.6,47.78,33518.0,41.6629,41.8292,41.6541,41.8117,33518.0
2020-12-10 12:30:00,47.76,47.83,47.68,47.69,35583.0,41.7942,41.8554,41.7241,41.7329,35583.0
2020-12-10 13:00:00,47.71,47.84,47.69,47.76,81903.0,41.7504,41.8642,41.7329,41.7942,81903.0
2020-12-10 13:30:00,47.75,47.75,47.54,47.66,32796.0,41.7854,41.7854,41.6016,41.7066,32796.0
2020-12-10 14:00:00,47.68,47.75,47.62,47.69,59515.0,41.7241,41.7854,41.6716,41.7329,59515.0
2020-12-10 14:30:00,47.68,47.79,47.64,47.68,139151.0,41.7241,41.8204,41.6891,41.7241,139151.0
2020-12-10 15:00:00,47.68,47.78,47.54,47.55,162743.0,41.7241,41.8117,41.6016,41.6104,162743.0
2020-12-10 15:30:00,47.57,47.67,47.4,47.43,196527.0,41.6279,41.7154,41.4791,41.5054,196527.0
2020-12-11 09:30:00,47.58,47.58,46.74,46.75,94588.0,41.6366,41.6366,40.9016,40.9103,94588.0
2020-12-11 10:00:00,46.75,47.16,46.74,47.14,44286.0,40.9103,41.2691,40.9016,41.2516,44286.0
2020-12-11 10:30:00,47.14,47.31,47.0,47.03,52063.0,41.2516,41.4004,41.1291,41.1553,52063.0
2020-12-11 11:00:00,47.03,47.03,46.53,46.55,36125.0,41.1553,41.1553,40.7178,40.7353,36125.0
2020-12-11 11:30:00,46.55,46.73,46.54,46.71,35655.0,40.7353,40.8928,40.7265,40.8753,35655.0
2020-12-11 12:00:00,46.67,46.72,46.51,46.67,31389.0,40.8403,40.8841,40.7003,40.8403,31389.0
2020-12-11 12:30:00,46.68,46.8,46.62,46.74,15359.0,40.8491,40.9541,40.7966,40.9016,15359.0
2020-12-11 13:00:00,46.73,46.79,46.7,46.72,14734.0,40.8928,40.9453,40.8666,40.8841,14734.0
2020-12-11 13:30:00,46.72,46.77,46.64,46.71,22493.0,40.8841,40.9278,40.8141,40.8753,22493.0
2020-12-11 14:00:00,46.72,46.88,46.68,46.83,19526.0,40.8841,41.0241,40.8491,40.9803,19526.0
2020-12-11 14:30:00,46.81,46.87,46.72,46.75,21566.0,40.9628,41.0153,40.8841,40.9103,21566.0
2020-12-11 15:00:00,46.73,46.84,46.72,46.82,23358.0,40.8928,40.9891,40.8841,40.9716,23358.0
2020-12-11 15:30:00,46.8,47.01,46.78,47.01,149283.0,40.9541,41.1378,40.9366,41.1378,149283.0
2020-12-14 09:30:00,47.12,47.35,46.86,47.04,124408.0,41.2341,41.4354,41.0066,41.1641,124408.0
2020-12-14 10:00:00,47.06,47.22,46.91,47.08,54791.0,41.1816,41.3216,41.0503,41.1991,54791.0
2020-12-14 10:30:00,47.09,47.15,46.8,46.8,35706.0,41.2078,41.2604,40.9541,40.9541,35706.0
2020-12-14 11:00:00,46.82,46.97,46.76,46.87,21910.0,40.9716,41.1028,40.9191,41.0153,21910.0
2020-12-14 11:30:00,46.84,46.94,46.79,46.85,30229.0,40.9891,41.0766,40.9453,40.9978,30229.0
2020-12-14 12:00:00,46.86,46.92,46.71,46.92,21841.0,41.0066,41.0591,40.8753,41.0591,21841.0
2020-12-14 12:30:00,46.92,47.01,46.88,46.94,22110.0,41.0591,41.1378,41.0241,41.0766,22110.0
2020-12-14 13:00:00,46.95,47.09,46.93,47.01,35160.0,41.0853,41.2078,41.0678,41.1378,35160.0
2020-12-14 13:30:00,47.0,47.09,46.97,47.03,28854.0,41.1291,41.2078,41.1028,41.1553,28854.0
2020-12-14 14:00:00,47.03,47.08,46.9,46.98,30607.0,41.1553,41.1991,41.0416,41.1116,30607.0
2020-12-14 14:30:00,46.99,47.11,46.93,47.08,25602.0,41.1203,41.2253,41.0678,41.1991,25602.0
2020-12-14 15:00:00,47.07,47.13,47.03,47.07,30676.0,41.1903,41.2429,41.1553,41.1903,30676.0
2020-12-14 15:30:00,47.06,47.06,46.81,47.0,117506.0,41.1816,41.1816,40.9628,41.1291,117506.0
2020-12-15 09:30:00,47.35,47.38,46.8,47.07,101582.0,41.4354,41.4616,40.9541,41.1903,101582.0
2020-12-15 10:00:00,47.06,47.1,46.8,47.01,103454.0,41.1816,41.2166,40.9541,41.1378,103454.0
2020-12-15 10:30:00,47.01,47.09,46.69,46.74,38382.0,41.1378,41.2078,40.8578,40.9016,38382.0
2020-12-15 11:00:00,46.71,46.96,46.65,46.96,39972.0,40.8753,41.0941,40.8228,41.0941,39972.0
2020-12-15 11:30:00,46.95,47.18,46.93,47.07,53259.0,41.0853,41.2866,41.0678,41.1903,53259.0
2020-12-15 12:00:00,47.08,47.15,46.95,46.98,29812.0,41.1991,41.2604,41.0853,41.1116,29812.0
2020-12-15 12:30:00,46.98,47.2,46.95,47.2,27262.0,41.1116,41.3041,41.0853,41.3041,27262.0
2020-12-15 13:00:00,47.2,47.31,47.19,47.28,25395.0,41.3041,41.4004,41.2954,41.3741,25395.0
2020-12-15 13:30:00,47.25,47.29,47.13,47.25,21683.0,41.3479,41.3829,41.2429,41.3479,21683.0
2020-12-15 14:00:00,47.23,47.24,47.11,47.15,25086.0,41.3304,41.3391,41.2253,41.2604,25086.0
2020-12-15 14:30:00,47.15,47.21,46.99,47.04,24864.0,41.2604,41.3129,41.1203,41.1641,24864.0
2020-12-15 15:00:00,47.05,47.13,47.03,47.1,44493.0,41.1728,41.2429,41.1553,41.2166,44493.0
2020-12-15 15:30:00,47.1,47.16,46.9,47.09,188545.0,41.2166,41.2691,41.0416,41.2078,188545.0
2020-12-16 09:30:00,47.14,47.61,47.01,47.61,43969.0,41.2516,41.6629,41.1378,41.6629,43969.0
2020-12-16 10:00:00,47.6,47.63,47.36,47.51,79026.0,41.6541,41.6804,41.4441,41.5754,79026.0
2020-12-16 10:30:00,47.39,47.46,47.28,47.29,26798.0,41.4704,41.5316,41.3741,41.3829,26798.0
2020-12-16 11:00:00,47.29,47.29,47.12,47.23,35532.0,41.3829,41.3829,41.2341,41.3304,35532.0
2020-12-16 11:30:00,47.21,47.44,47.06,47.06,40090.0,41.3129,41.5141,41.1816,41.1816,40090.0
2020-12-16 12:00:00,47.07,47.12,46.87,46.89,65881.0,41.1903,41.2341,41.0153,41.0328,65881.0
2020-12-16 12:30:00,46.88,47.09,46.76,47.09,76956.0,41.0241,41.2078,40.9191,41.2078,76956.0
2020-12-16 13:00:00,47.06,47.12,47.05,47.07,28312.0,41.1816,41.2341,41.1728,41.1903,28312.0
2020-12-16 13:30:00,47.07,47.1,46.97,47.05,26861.0,41.1903,41.2166,41.1028,41.1728,26861.0
2020-12-16 14:00:00,47.05,47.06,46.83,46.92,22591.0,41.1728,41.1816,40.9803,41.0591,22591.0
2020-12-16 14:30:00,46.93,47.16,46.93,47.1,30341.0,41.0678,41.2691,41.0678,41.2166,30341.0
2020-12-16 15:00:00,47.1,47.16,47.06,47.08,33273.0,41.2166,41.2691,41.1816,41.1991,33273.0
2020-12-16 15:30:00,47.08,47.16,47.03,47.1,85844.0,41.1991,41.2691,41.1553,41.2166,85844.0
2020-12-17 09:30:00,47.12,47.45,46.76,46.9,89087.0,41.2341,41.5229,40.9191,41.0416,89087.0
2020-12-17 10:00:00,46.94,47.09,46.84,47.05,44215.0,41.0766,41.2078,40.9891,41.1728,44215.0
2020-12-17 10:30:00,47.02,47.31,46.98,47.3,27081.0,41.1466,41.4004,41.1116,41.3916,27081.0
2020-12-17 11:00:00,47.29,47.29,47.14,47.17,27797.0,41.3829,41.3829,41.2516,41.2779,27797.0
2020-12-17 11:30:00,47.16,47.34,47.02,47.29,64821.0,41.2691,41.4266,41.1466,41.3829,64821.0
2020-12-17 12:00:00,47.3,47.33,47.13,47.26,25806.0,41.3916,41.4179,41.2429,41.3566,25806.0
2020-12-17 12:30:00,47.27,47.29,47.18,47.23,17220.0,41.3654,41.3829,41.2866,41.3304,17220.0
2020-12-17 13:00:00,47.23,47.37,47.22,47.29,18584.0,41.3304,41.4529,41.3216,41.3829,18584.0
2020-12-17 13:30:00,47.29,47.3,47.17,47.27,18612.0,41.3829,41.3916,41.2779,41.3654,18612.0
2020-12-17 14:00:00,47.29,47.3,47.15,47.23,17196.0,41.3829,41.3916,41.2604,41.3304,17196.0
2020-12-17 14:30:00,47.23,47.35,47.21,47.34,24541.0,41.3304,41.4354,41.3129,41.4266,24541.0
2020-12-17 15:00:00,47.32,47.36,47.13,47.14,26357.0,41.4091,41.4441,41.2429,41.2516,26357.0
2020-12-17 15:30:00,47.15,47.26,47.05,47.25,137441.0,41.2604,41.3566,41.1728,41.3479,137441.0
2020-12-18 09:30:00,47.53,48.16,47.46,47.53,73448.0,41.5929,42.1442,41.5316,41.5929,73448.0
2020-12-18 10:00:00,47.55,47.62,47.4,47.43,33948.0,41.6104,41.6716,41.4791,41.5054,33948.0
2020-12-18 10:30:00,47.41,47.45,47.13,47.13,45206.0,41.4879,41.5229,41.2429,41.2429,45206.0
2020-12-18 11:00:00,47.12,47.18,46.95,47.01,34504.0,41.2341,41.2866,41.0853,41.1378,34504.0
2020-12-18 11:30:00,47.01,47.21,46.98,47.08,53050.0,41.1378,41.3129,41.1116,41.1991,53050.0
2020-12-18 12:00:00,47.08,47.21,47.03,47.16,26092.0,41.1991,41.3129,41.1553,41.2691,26092.0
2020-12-18 12:30:00,47.17,47.23,47.1,47.14,23012.0,41.2779,41.3304,41.2166,41.2516,23012.0
2020-12-18 13:00:00,47.14,47.14,47.01,47.07,27356.0,41.2516,41.2516,41.1378,41.1903,27356.0
2020-12-18 13:30:00,47.07,47.1,47.02,47.07,27162.0,41.1903,41.2166,41.1466,41.1903,27162.0
2020-12-18 14:00:00,47.06,47.06,46.96,47.03,30421.0,41.1816,41.1816,41.0941,41.1553,30421.0
2020-12-18 14:30:00,47.03,47.11,46.95,46.95,40797.0,41.1553,41.2253,41.0853,41.0853,40797.0
2020-12-18 15:00:00,46.96,47.0,46.74,46.77,45875.0,41.0941,41.1291,40.9016,40.9278,45875.0
2020-12-18 15:30:00,46.8,47.35,46.78,47.28,178593.0,40.9541,41.4354,40.9366,41.3741,178593.0
2020-12-21 09:30:00,46.06,46.49,45.8,46.37,126091.0,40.3065,40.6828,40.079,40.5778,126091.0
2020-12-21 10:00:00,46.39,46.5,46.0,46.3,63285.0,40.5953,40.6915,40.254,40.5165,63285.0
2020-12-21 10:30:00,46.28,46.65,46.22,46.34,52549.0,40.499,40.8228,40.4465,40.5515,52549.0
2020-12-21 11:00:00,46.33,46.6,46.05,46.06,39093.0,40.5428,40.7791,40.2978,40.3065,39093.0
2020-12-21 11:30:00,46.05,46.42,46.05,46.36,29017.0,40.2978,40.6215,40.2978,40.569,29017.0
2020-12-21 12:00:00,46.35,46.4,46.15,46.17,36337.0,40.5603,40.604,40.3853,40.4028,36337.0
2020-12-21 12:30:00,46.19,46.34,46.04,46.31,27740.0,40.4203,40.5515,40.289,40.5253,27740.0
2020-12-21 13:00:00,46.33,46.39,46.28,46.38,20178.0,40.5428,40.5953,40.499,40.5865,20178.0
2020-12-21 13:30:00,46.4,46.52,46.37,46.43,27275.0,40.604,40.709,40.5778,40.6303,27275.0
2020-12-21 14:00:00,46.42,46.49,46.35,46.45,26550.0,40.6215,40.6828,40.5603,40.6478,26550.0
2020-12-21 14:30:00,46.46,46.47,46.35,46.36,31084.0,40.6565,40.6653,40.5603,40.569,31084.0
2020-12-21 15:00:00,46.37,46.38,46.3,46.35,35205.0,40.5778,40.5865,40.5165,40.5603,35205.0
2020-12-21 15:30:00,46.34,46.52,46.26,46.4,164595.0,40.5515,40.709,40.4815,40.604,164595.0
2020-12-22 09:30:00,46.57,46.57,46.0,46.04,28151.0,40.7528,40.7528,40.254,40.289,28151.0
2020-12-22 10:00:00,46.07,46.26,46.02,46.21,33594.0,40.3153,40.4815,40.2715,40.4378,33594.0
2020-12-22 10:30:00,46.23,46.33,46.02,46.03,23247.0,40.4553,40.5428,40.2715,40.2803,23247.0
2020-12-22 11:00:00,46.04,46.35,46.04,46.31,17383.0,40.289,40.5603,40.289,40.5253,17383.0
2020-12-22 11:30:00,46.33,46.34,46.03,46.12,16293.0,40.5428,40.5515,40.2803,40.359,16293.0
2020-12-22 12:00:00,46.1,46.22,46.01,46.02,14304.0,40.3415,40.4465,40.2628,40.2715,14304.0
2020-12-22 12:30:00,46.02,46.11,46.01,46.02,15137.0,40.2715,40.3503,40.2628,40.2715,15137.0
2020-12-22 13:00:00,46.02,46.09,45.93,46.01,19336.0,40.2715,40.3328,40.1927,40.2628,19336.0
2020-12-22 13:30:00,46.0,46.05,45.96,45.97,14085.0,40.254,40.2978,40.219,40.2277,14085.0
2020-12-22 14:00:00,45.95,46.02,45.9,46.0,26395.0,40.2102,40.2715,40.1665,40.254,26395.0
2020-12-22 14:30:00,46.01,46.08,45.97,46.07,24228.0,40.2628,40.324,40.2277,40.3153,24228.0
2020-12-22 15:00:00,46.07,46.07,45.87,45.89,20714.0,40.3153,40.3153,40.1402,40.1577,20714.0
2020-12-22 15:30:00,45.89,46.05,45.87,46.02,80369.0,40.1577,40.2978,40.1402,40.2715,80369.0
2020-12-23 09:30:00,46.42,46.97,46.42,46.76,37222.0,40.6215,41.1028,40.6215,40.9191,37222.0
2020-12-23 10:00:00,46.8,46.89,46.68,46.77,32432.0,40.9541,41.0328,40.8491,40.9278,32432.0
2020-12-23 10:30:00,46.74,46.96,46.69,46.95,31847.0,40.9016,41.0941,40.8578,41.0853,31847.0
2020-12-23 11:00:00,46.95,47.23,46.93,46.99,51598.0,41.0853,41.3304,41.0678,41.1203,51598.0
2020-12-23 11:30:00,46.96,47.06,46.86,47.0,20464.0,41.0941,41.1816,41.0066,41.1291,20464.0
2020-12-23 12:00:00,47.01,47.06,46.93,46.97,26372.0,41.1378,41.1816,41.0678,41.1028,26372.0
2020-12-23 12:30:00,46.96,47.13,46.93,47.09,25612.0,41.0941,41.2429,41.0678,41.2078,25612.0
2020-12-23 13:00:00,47.08,47.16,47.08,47.1,22538.0,41.1991,41.2691,41.1991,41.2166,22538.0
2020-12-23 13:30:00,47.11,47.26,47.11,47.21,21241.0,41.2253,41.3566,41.2253,41.3129,21241.0
2020-12-23 14:00:00,47.22,47.23,47.16,47.16,17331.0,41.3216,41.3304,41.2691,41.2691,17331.0
2020-12-23 14:30:00,47.16,47.26,47.16,47.24,13153.0,41.2691,41.3566,41.2691,41.3391,13153.0
2020-12-23 15:00:00,47.25,47.33,47.16,47.28,37772.0,41.3479,41.4179,41.2691,41.3741,37772.0
2020-12-23 15:30:00,47.27,47.3,47.08,47.09,92347.0,41.3654,41.3916,41.1991,41.2078,92347.0
2020-12-24 09:30:00,47.29,47.46,46.86,46.88,59713.0,41.3829,41.5316,41.0066,41.0241,59713.0
2020-12-24 10:00:00,46.9,47.26,46.9,47.19,24792.0,41.0416,41.3566,41.0416,41.2954,24792.0
2020-12-24 10:30:00,47.19,47.32,47.12,47.31,23934.0,41.2954,41.4091,41.2341,41.4004,23934.0
2020-12-24 11:00:00,47.3,47.58,47.29,47.35,25772.0,41.3916,41.6366,41.3829,41.4354,25772.0
2020-12-24 11:30:00,47.34,47.47,47.31,47.43,17043.0,41.4266,41.5404,41.4004,41.5054,17043.0
2020-12-24 12:00:00,47.43,47.45,47.34,47.37,23221.0,41.5054,41.5229,41.4266,41.4529,23221.0
2020-12-24 12:30:00,47.39,47.79,47.39,47.75,41227.0,41.4704,41.8204,41.4704,41.7854,41227.0
2020-12-28 09:30:00,47.99,48.25,47.87,48.03,18414.0,41.9954,42.2229,41.8904,42.0304,18414.0
2020-12-28 10:00:00,48.08,48.78,48.08,48.67,28235.0,42.0742,42.6867,42.0742,42.5905,28235.0
2020-12-28 10:30:00,48.72,48.96,48.62,48.67,45883.0,42.6342,42.8443,42.5467,42.5905,45883.0
2020-12-28 11:00:00,48.69,48.77,48.61,48.67,33767.0,42.608,42.678,42.538,42.5905,33767.0
2020-12-28 11:30:00,48.68,48.69,48.14,48.24,27688.0,42.5992,42.608,42.1267,42.2142,27688.0
2020-12-28 12:00:00,48.23,48.3,48.17,48.2,23214.0,42.2054,42.2667,42.1529,42.1792,23214.0
2020-12-28 12:30:00,48.21,48.34,48.14,48.24,19790.0,42.1879,42.3017,42.1267,42.2142,19790.0
2020-12-28 13:00:00,48.24,48.31,48.02,48.14,38626.0,42.2142,42.2755,42.0217,42.1267,38626.0
2020-12-28 13:30:00,48.13,48.21,48.04,48.12,21588.0,42.1179,42.1879,42.0392,42.1092,21588.0
2020-12-28 14:00:00,48.13,48.33,48.09,48.26,24318.0,42.1179,42.293,42.0829,42.2317,24318.0
2020-12-28 14:30:00,48.25,48.28,48.12,48.27,24972.0,42.2229,42.2492,42.1092,42.2404,24972.0
2020-12-28 15:00:00,48.28,48.31,48.16,48.22,33485.0,42.2492,42.2755,42.1442,42.1967,33485.0
2020-12-28 15:30:00,48.22,48.35,48.14,48.32,87798.0,42.1967,42.3105,42.1267,42.2842,87798.0
2020-12-29 09:30:00,48.64,48.84,48.53,48.64,33402.0,42.5642,42.7392,42.468,42.5642,33402.0
2020-12-29 10:00:00,48.61,48.82,48.59,48.63,24337.0,42.538,42.7217,42.5205,42.5555,24337.0
2020-12-29 10:30:00,48.64,48.93,48.56,48.74,38350.0,42.5642,42.818,42.4942,42.6517,38350.0
2020-12-29 11:00:00,48.78,48.9,48.68,48.88,35348.0,42.6867,42.7918,42.5992,42.7743,35348.0
2020-12-29 11:30:00,48.89,48.91,48.75,48.77,17516.0,42.783,42.8005,42.6605,42.678,17516.0
2020-12-29 12:00:00,48.81,48.95,48.81,48.85,12524.0,42.713,42.8355,42.713,42.748,12524.0
2020-12-29 12:30:00,48.83,48.85,48.67,48.74,17975.0,42.7305,42.748,42.5905,42.6517,17975.0
2020-12-29 13:00:00,48.74,48.77,48.67,48.72,14819.0,42.6517,42.678,42.5905,42.6342,14819.0
2020-12-29 13:30:00,48.72,48.77,48.61,48.76,18859.0,42.6342,42.678,42.538,42.6692,18859.0
2020-12-29 14:00:00,48.76,48.76,48.58,48.68,41925.0,42.6692,42.6692,42.5117,42.5992,41925.0
2020-12-29 14:30:00,48.66,48.69,48.57,48.61,50998.0,42.5817,42.608,42.503,42.538,50998.0
2020-12-29 15:00:00,48.62,48.79,48.58,48.75,40408.0,42.5467,42.6955,42.5117,42.6605,40408.0
2020-12-29 15:30:00,48.77,48.94,48.62,48.65,98138.0,42.678,42.8268,42.5467,42.573,98138.0
2020-12-30 09:30:00,48.65,49.02,48.61,48.88,17967.0,42.573,42.8968,42.538,42.7743,17967.0
2020-12-30 10:00:00,48.75,48.98,48.75,48.84,13333.0,42.6605,42.8618,42.6605,42.7392,13333.0
2020-12-30 10:30:00,48.84,49.03,48.84,48.87,13887.0,42.7392,42.9055,42.7392,42.7655,13887.0
2020-12-30 11:00:00,48.91,49.01,48.86,48.91,17060.0,42.8005,42.888,42.7568,42.8005,17060.0
2020-12-30 11:30:00,48.95,49.01,48.9,48.96,17152.0,42.8355,42.888,42.7918,42.8443,17152.0
2020-12-30 12:00:00,48.96,49.08,48.92,49.01,19861.0,42.8443,42.9493,42.8093,42.888,19861.0
2020-12-30 12:30:00,49.05,49.13,48.99,49.01,11276.0,42.923,42.993,42.8705,42.888,11276.0
2020-12-30 13:00:00,49.02,49.03,48.95,49.0,16025.0,42.8968,42.9055,42.8355,42.8793,16025.0
2020-12-30 13:30:00,48.99,49.05,48.93,48.95,19312.0,42.8705,42.923,42.818,42.8355,19312.0
2020-12-30 14:00:00,48.94,49.01,48.94,49.0,31629.0,42.8268,42.888,42.8268,42.8793,31629.0
2020-12-30 14:30:00,49.0,49.09,48.98,49.02,32682.0,42.8793,42.958,42.8618,42.8968,32682.0
2020-12-30 15:00:00,49.02,49.07,48.97,49.02,26499.0,42.8968,42.9405,42.853,42.8968,26499.0
2020-12-30 15:30:00,49.02,49.08,48.97,49.02,108430.0,42.8968,42.9493,42.853,42.8968,108430.0
2020-12-31 09:30:00,49.09,49.09,48.69,48.92,22398.0,42.958,42.958,42.608,42.8093,22398.0
2020-12-31 10:00:00,48.89,49.07,48.87,49.07,9657.0,42.783,42.9405,42.7655,42.9405,9657.0
2020-12-31 10:30:00,49.03,49.08,48.95,49.03,32029.0,42.9055,42.9493,42.8355,42.9055,32029.0
2020-12-31 11:00:00,49.01,49.16,49.0,49.13,14022.0,42.888,43.0193,42.8793,42.993,14022.0
2020-12-31 11:30:00,49.12,49.12,48.97,49.01,14031.0,42.9843,42.9843,42.853,42.888,14031.0
2020-12-31 12:00:00,49.0,49.13,48.99,49.08,16456.0,42.8793,42.993,42.8705,42.9493,16456.0
2020-12-31 12:30:00,49.08,49.12,49.0,49.04,12630.0,42.9493,42.9843,42.8793,42.9143,12630.0
2020-12-31 13:00:00,49.08,49.22,49.07,49.18,15243.0,42.9493,43.0718,42.9405,43.0368,15243.0
2020-12-31 13:30:00,49.18,49.23,49.14,49.22,20902.0,43.0368,43.0805,43.0018,43.0718,20902.0
2020-12-31 14:00:00,49.2,49.57,49.2,49.5,42128.0,43.0543,43.3781,43.0543,43.3168,42128.0
2020-12-31 14:30:00,49.53,49.78,49.5,49.74,34591.0,43.3431,43.5618,43.3168,43.5268,34591.0
2020-12-31 15:00:00,49.75,49.95,49.71,49.94,43235.0,43.5356,43.7106,43.5006,43.7018,43235.0
2020-12-31 15:30:00,49.95,49.98,49.7,49.82,108303.0,43.7106,43.7368,43.4918,43.5968,108303.0
2021-01-04 09:30:00,49.69,50.08,49.26,49.26,90396.0,43.4831,43.8244,43.1068,43.1068,90396.0
2021-01-04 10:00:00,49.31,49.54,48.83,48.88,53311.0,43.1505,43.3518,42.7305,42.7743,53311.0
2021-01-04 10:30:00,48.83,48.91,48.26,48.3,115984.0,42.7305,42.8005,42.2317,42.2667,115984.0
2021-01-04 11:00:00,48.24,48.74,48.24,48.41,123395.0,42.2142,42.6517,42.2142,42.363,123395.0
2021-01-04 11:30:00,48.42,48.48,48.29,48.41,140996.0,42.3717,42.4242,42.258,42.363,140996.0
2021-01-04 12:00:00,48.44,48.44,48.17,48.36,146998.0,42.3892,42.3892,42.1529,42.3192,146998.0
2021-01-04 12:30:00,48.33,48.58,48.27,48.58,62637.0,42.293,42.5117,42.2404,42.5117,62637.0
2021-01-04 13:00:00,48.56,49.03,48.56,48.94,33401.0,42.4942,42.9055,42.4942,42.8268,33401.0
2021-01-04 13:30:00,48.94,49.06,48.83,48.95,68169.0,42.8268,42.9318,42.7305,42.8355,68169.0
2021-01-04 14:00:00,48.96,49.06,48.46,48.71,84405.0,42.8443,42.9318,42.4067,42.6255,84405.0
2021-01-04 14:30:00,48.71,48.86,48.55,48.55,193960.0,42.6255,42.7568,42.4855,42.4855,193960.0
2021-01-04 15:00:00,48.55,48.67,48.45,48.45,112430.0,42.4855,42.5905,42.398,42.398,112430.0
2021-01-04 15:30:00,48.48,48.61,48.37,48.38,400311.0,42.4242,42.538,42.328,42.3367,400311.0
2021-01-05 09:30:00,48.35,48.75,48.11,48.13,63173.0,42.3105,42.6605,42.1004,42.1179,63173.0
2021-01-05 10:00:00,48.16,48.33,47.79,47.84,56631.0,42.1442,42.293,41.8204,41.8642,56631.0
2021-01-05 10:30:00,47.8,48.18,47.8,48.01,140015.0,41.8292,42.1617,41.8292,42.0129,140015.0
2021-01-05 11:00:00,47.93,48.39,47.9,48.23,186785.0,41.9429,42.3455,41.9167,42.2054,186785.0
2021-01-05 11:30:00,48.22,48.22,48.03,48.03,90405.0,42.1967,42.1967,42.0304,42.0304,90405.0
2021-01-05 12:00:00,48.05,48.23,47.98,48.0,58114.0,42.0479,42.2054,41.9867,42.0042,58114.0
2021-01-05 12:30:00,48.0,48.21,47.97,48.16,36539.0,42.0042,42.1879,41.9779,42.1442,36539.0
2021-01-05 13:00:00,48.18,48.2,47.99,48.04,77185.0,42.1617,42.1792,41.9954,42.0392,77185.0
2021-01-05 13:30:00,48.04,48.27,47.97,48.24,112225.0,42.0392,42.2404,41.9779,42.2142,112225.0
2021-01-05 14:00:00,48.29,48.71,48.29,48.62,36160.0,42.258,42.6255,42.258,42.5467,36160.0
2021-01-05 14:30:00,48.65,48.69,48.49,48.54,43765.0,42.573,42.608,42.433,42.4767,43765.0
2021-01-05 15:00:00,48.51,48.57,48.43,48.49,65689.0,42.4505,42.503,42.3805,42.433,65689.0
2021-01-05 15:30:00,48.5,48.65,48.16,48.22,261669.0,42.4417,42.573,42.1442,42.1967,261669.0
2021-01-06 09:30:00,48.92,48.92,48.56,48.71,41132.0,42.8093,42.8093,42.4942,42.6255,41132.0
2021-01-06 10:00:00,48.71,48.8,48.29,48.65,110485.0,42.6255,42.7042,42.258,42.573,110485.0
2021-01-06 10:30:00,48.62,48.75,48.26,48.47,203291.0,42.5467,42.6605,42.2317,42.4155,203291.0
2021-01-06 11:00:00,48.46,49.09,48.45,49.06,163421.0,42.4067,42.958,42.398,42.9318,163421.0
2021-01-06 11:30:00,49.05,49.06,48.76,48.9,94235.0,42.923,42.9318,42.6692,42.7918,94235.0
2021-01-06 12:00:00,48.9,49.33,48.85,49.29,105425.0,42.7918,43.168,42.748,43.133,105425.0
2021-01-06 12:30:00,49.3,49.32,49.17,49.24,111411.0,43.1418,43.1593,43.028,43.0893,111411.0
2021-01-06 13:00:00,49.24,49.49,49.11,49.28,259599.0,43.0893,43.3081,42.9755,43.1243,259599.0
2021-01-06 13:30:00,49.28,49.39,49.19,49.33,165844.0,43.1243,43.2205,43.0455,43.168,165844.0
2021-01-06 14:00:00,49.31,49.63,49.31,49.48,100695.0,43.1505,43.4306,43.1505,43.2993,100695.0
2021-01-06 14:30:00,49.48,49.77,49.28,49.44,86662.0,43.2993,43.5531,43.1243,43.2643,86662.0
2021-01-06 15:00:00,49.45,49.55,49.18,49.36,59802.0,43.2731,43.3606,43.0368,43.1943,59802.0
2021-01-06 15:30:00,49.33,49.4,48.77,49.04,224095.0,43.168,43.2293,42.678,42.9143,224095.0
2021-01-07 09:30:00,49.42,49.47,48.5,48.94,110286.0,43.2468,43.2906,42.4417,42.8268,110286.0
2021-01-07 10:00:00,48.94,49.11,48.76,49.01,163127.0,42.8268,42.9755,42.6692,42.888,163127.0
2021-01-07 10:30:00,49.02,49.58,48.99,49.47,153726.0,42.8968,43.3868,42.8705,43.2906,153726.0
2021-01-07 11:00:00,49.5,49.79,49.46,49.71,94842.0,43.3168,43.5706,43.2818,43.5006,94842.0
2021-01-07 11:30:00,49.73,49.79,49.5,49.69,140501.0,43.5181,43.5706,43.3168,43.4831,140501.0
2021-01-07 12:00:00,49.7,49.8,49.53,49.72,40665.0,43.4918,43.5793,43.3431,43.5093,40665.0
2021-01-07 12:30:00,49.72,49.92,49.71,49.86,26567.0,43.5093,43.6843,43.5006,43.6318,26567.0
2021-01-07 13:00:00,49.87,50.14,49.87,50.11,154212.0,43.6406,43.8769,43.6406,43.8506,154212.0
2021-01-07 13:30:00,50.12,50.66,50.11,50.65,57425.0,43.8594,44.3319,43.8506,44.3232,57425.0
2021-01-07 14:00:00,50.65,50.72,50.43,50.45,85181.0,44.3232,44.3844,44.1306,44.1481,85181.0
2021-01-07 14:30:00,50.46,50.62,50.44,50.53,57946.0,44.1569,44.2969,44.1394,44.2181,57946.0
2021-01-07 15:00:00,50.53,50.54,50.4,50.45,62095.0,44.2181,44.2269,44.1044,44.1481,62095.0
2021-01-07 15:30:00,50.47,50.63,50.45,50.45,241254.0,44.1656,44.3057,44.1481,44.1481,241254.0
2021-01-08 09:30:00,50.42,51.21,50.31,50.81,154137.0,44.1219,44.8132,44.0256,44.4632,154137.0
2021-01-08 10:00:00,50.83,50.97,50.57,50.57,22821.0,44.4807,44.6032,44.2531,44.2531,22821.0
2021-01-08 10:30:00,50.66,51.12,50.65,51.12,25251.0,44.3319,44.7344,44.3232,44.7344,25251.0
2021-01-08 11:00:00,51.1,51.24,51.02,51.24,25865.0,44.7169,44.8395,44.6469,44.8395,25865.0
2021-01-08 11:30:00,51.22,51.51,51.22,51.34,74688.0,44.822,45.0757,44.822,44.927,74688.0
2021-01-08 12:00:00,51.34,51.59,51.26,51.58,26466.0,44.927,45.1457,44.857,45.137,26466.0
2021-01-08 12:30:00,51.57,51.64,51.5,51.57,53348.0,45.1282,45.1895,45.067,45.1282,53348.0
2021-01-08 13:00:00,51.54,51.68,51.45,51.51,65908.0,45.102,45.2245,45.0232,45.0757,65908.0
2021-01-08 13:30:00,51.48,51.53,51.32,51.4,26912.0,45.0495,45.0932,44.9095,44.9795,26912.0
2021-01-08 14:00:00,51.44,51.5,51.2,51.23,39915.0,45.0145,45.067,44.8045,44.8307,39915.0
2021-01-08 14:30:00,51.23,51.3,51.05,51.21,19265.0,44.8307,44.892,44.6732,44.8132,19265.0
2021-01-08 15:00:00,51.19,51.35,51.16,51.16,33012.0,44.7957,44.9357,44.7695,44.7695,33012.0
2021-01-08 15:30:00,51.16,51.37,51.09,51.36,110970.0,44.7695,44.9532,44.7082,44.9445,110970.0
2021-01-11 09:30:00,50.02,50.48,48.95,50.48,78341.0,43.7719,44.1744,42.8355,44.1744,78341.0
2021-01-11 10:00:00,50.49,50.89,50.42,50.89,50213.0,44.1831,44.5332,44.1219,44.5332,50213.0
2021-01-11 10:30:00,50.89,50.94,50.65,50.74,66084.0,44.5332,44.5769,44.3232,44.4019,66084.0
2021-01-11 11:00:00,50.74,50.79,50.58,50.65,59918.0,44.4019,44.4457,44.2619,44.3232,59918.0
2021-01-11 11:30:00,50.62,50.73,50.47,50.7,42025.0,44.2969,44.3932,44.1656,44.3669,42025.0
2021-01-11 12:00:00,50.7,50.87,50.66,50.68,21003.0,44.3669,44.5157,44.3319,44.3494,21003.0
2021-01-11 12:30:00,50.69,50.73,50.56,50.64,23953.0,44.3582,44.3932,44.2444,44.3144,23953.0
2021-01-11 13:00:00,50.63,50.66,50.53,50.56,15579.0,44.3057,44.3319,44.2181,44.2444,15579.0
2021-01-11 13:30:00,50.55,50.56,50.28,50.31,14735.0,44.2356,44.2444,43.9994,44.0256,14735.0
2021-01-11 14:00:00,50.31,50.34,50.01,50.14,28747.0,44.0256,44.0519,43.7631,43.8769,28747.0
2021-01-11 14:30:00,50.12,50.29,50.12,50.27,22337.0,43.8594,44.0081,43.8594,43.9906,22337.0
2021-01-11 15:00:00,50.26,50.34,50.18,50.28,34037.0,43.9819,44.0519,43.9119,43.9994,34037.0
2021-01-11 15:30:00,50.26,50.43,50.12,50.15,191951.0,43.9819,44.1306,43.8594,43.8856,191951.0
2021-01-12 09:30:00,50.02,50.1,49.68,49.74,41686.0,43.7719,43.8419,43.4743,43.5268,41686.0
2021-01-12 10:00:00,49.67,49.79,49.38,49.61,76917.0,43.4656,43.5706,43.2118,43.4131,76917.0
2021-01-12 10:30:00,49.58,49.73,49.44,49.68,87867.0,43.3868,43.5181,43.2643,43.4743,87867.0
2021-01-12 11:00:00,49.69,49.69,49.48,49.51,48644.0,43.4831,43.4831,43.2993,43.3256,48644.0
2021-01-12 11:30:00,49.5,49.5,49.12,49.36,63412.0,43.3168,43.3168,42.9843,43.1943,63412.0
2021-01-12 12:00:00,49.36,49.37,49.01,49.04,107613.0,43.1943,43.203,42.888,42.9143,107613.0
2021-01-12 12:30:00,49.04,49.11,48.88,48.91,31528.0,42.9143,42.9755,42.7743,42.8005,31528.0
2021-01-12 13:00:00,48.94,49.04,48.92,49.01,21580.0,42.8268,42.9143,42.8093,42.888,21580.0
2021-01-12 13:30:00,49.01,49.14,48.95,49.07,37346.0,42.888,43.0018,42.8355,42.9405,37346.0
2021-01-12 14:00:00,49.08,49.3,49.06,49.2,50731.0,42.9493,43.1418,42.9318,43.0543,50731.0
2021-01-12 14:30:00,49.21,49.23,49.02,49.19,38233.0,43.063,43.0805,42.8968,43.0455,38233.0
2021-01-12 15:00:00,49.19,49.25,49.08,49.19,65629.0,43.0455,43.098,42.9493,43.0455,65629.0
2021-01-12 15:30:00,49.2,49.3,49.04,49.22,161188.0,43.0543,43.1418,42.9143,43.0718,161188.0
2021-01-13 09:30:00,50.11,50.2,49.3,49.46,83904.0,43.8506,43.9294,43.1418,43.2818,83904.0
2021-01-13 10:00:00,49.5,49.58,49.35,49.43,49854.0,43.3168,43.3868,43.1855,43.2556,49854.0
2021-01-13 10:30:00,49.41,49.58,49.35,49.49,40283.0,43.238,43.3868,43.1855,43.3081,40283.0
2021-01-13 11:00:00,49.49,49.53,49.14,49.18,36211.0,43.3081,43.3431,43.0018,43.0368,36211.0
2021-01-13 11:30:00,49.16,49.3,49.1,49.25,37655.0,43.0193,43.1418,42.9668,43.098,37655.0
2021-01-13 12:00:00,49.23,49.44,49.22,49.33,29116.0,43.0805,43.2643,43.0718,43.168,29116.0
2021-01-13 12:30:00,49.34,49.44,49.27,49.34,21496.0,43.1768,43.2643,43.1155,43.1768,21496.0
2021-01-13 13:00:00,49.36,49.47,49.36,49.4,40086.0,43.1943,43.2906,43.1943,43.2293,40086.0
2021-01-13 13:30:00,49.4,49.4,49.3,49.34,32288.0,43.2293,43.2293,43.1418,43.1768,32288.0
2021-01-13 14:00:00,49.34,49.41,49.31,49.39,32015.0,43.1768,43.238,43.1505,43.2205,32015.0
2021-01-13 14:30:00,49.36,49.4,49.31,49.39,38742.0,43.1943,43.2293,43.1505,43.2205,38742.0
2021-01-13 15:00:00,49.38,49.4,49.19,49.28,41302.0,43.2118,43.2293,43.0455,43.1243,41302.0
2021-01-13 15:30:00,49.24,49.33,49.2,49.26,108286.0,43.0893,43.168,43.0543,43.1068,108286.0
2021-01-14 09:30:00,49.34,49.55,49.03,49.18,62865.0,43.1768,43.3606,42.9055,43.0368,62865.0
2021-01-14 10:00:00,49.2,49.3,49.08,49.27,29977.0,43.0543,43.1418,42.9493,43.1155,29977.0
2021-01-14 10:30:00,49.27,49.27,48.83,49.01,64383.0,43.1155,43.1155,42.7305,42.888,64383.0
2021-01-14 11:00:00,49.01,49.09,48.65,48.7,52643.0,42.888,42.958,42.573,42.6167,52643.0
2021-01-14 11:30:00,48.72,49.1,48.61,48.97,85745.0,42.6342,42.9668,42.538,42.853,85745.0
2021-01-14 12:00:00,48.96,49.02,48.89,49.01,50646.0,42.8443,42.8968,42.783,42.888,50646.0
2021-01-14 12:30:00,49.02,49.09,48.96,49.05,40874.0,42.8968,42.958,42.8443,42.923,40874.0
2021-01-14 13:00:00,49.03,49.12,49.01,49.12,48449.0,42.9055,42.9843,42.888,42.9843,48449.0
2021-01-14 13:30:00,49.09,49.15,49.02,49.04,29127.0,42.958,43.0105,42.8968,42.9143,29127.0
2021-01-14 14:00:00,49.09,49.33,49.02,49.2,124537.0,42.958,43.168,42.8968,43.0543,124537.0
2021-01-14 14:30:00,49.18,49.25,49.05,49.19,29943.0,43.0368,43.098,42.923,43.0455,29943.0
2021-01-14 15:00:00,49.18,49.18,48.86,49.02,52320.0,43.0368,43.0368,42.7568,42.8968,52320.0
2021-01-14 15:30:00,49.03,49.13,48.68,48.73,175984.0,42.9055,42.993,42.5992,42.643,175984.0
2021-01-15 09:30:00,47.7,48.27,47.6,48.26,90128.0,41.7417,42.2404,41.6541,42.2317,90128.0
2021-01-15 10:00:00,48.26,48.41,48.0,48.34,112355.0,42.2317,42.363,42.0042,42.3017,112355.0
2021-01-15 10:30:00,48.33,48.57,48.22,48.33,36344.0,42.293,42.503,42.1967,42.293,36344.0
2021-01-15 11:00:00,48.3,48.65,48.28,48.63,35674.0,42.2667,42.573,42.2492,42.5555,35674.0
2021-01-15 11:30:00,48.64,48.72,48.37,48.41,32666.0,42.5642,42.6342,42.328,42.363,32666.0
2021-01-15 12:00:00,48.37,48.39,48.22,48.36,29514.0,42.328,42.3455,42.1967,42.3192,29514.0
2021-01-15 12:30:00,48.35,48.41,48.28,48.37,17319.0,42.3105,42.363,42.2492,42.328,17319.0
2021-01-15 13:00:00,48.38,48.55,48.33,48.54,20380.0,42.3367,42.4855,42.293,42.4767,20380.0
2021-01-15 13:30:00,48.54,48.55,48.33,48.51,30951.0,42.4767,42.4855,42.293,42.4505,30951.0
2021-01-15 14:00:00,48.52,48.58,48.48,48.58,27057.0,42.4592,42.5117,42.4242,42.5117,27057.0
2021-01-15 14:30:00,48.58,48.64,48.46,48.49,33771.0,42.5117,42.5642,42.4067,42.433,33771.0
2021-01-15 15:00:00,48.49,48.59,48.42,48.53,46586.0,42.433,42.5205,42.3717,42.468,46586.0
2021-01-15 15:30:00,48.53,48.59,48.39,48.59,161147.0,42.468,42.5205,42.3455,42.5205,161147.0
2021-01-19 09:30:00,47.68,48.41,47.68,48.16,120883.0,41.7241,42.363,41.7241,42.1442,120883.0
2021-01-19 10:00:00,48.14,48.35,47.91,47.97,74918.0,42.1267,42.3105,41.9254,41.9779,74918.0
2021-01-19 10:30:00,47.98,48.34,47.98,48.3,74663.0,41.9867,42.3017,41.9867,42.2667,74663.0
2021-01-19 11:00:00,48.29,48.29,47.75,47.88,66441.0,42.258,42.258,41.7854,41.8992,66441.0
2021-01-19 11:30:00,47.88,48.16,47.78,48.15,37300.0,41.8992,42.1442,41.8117,42.1354,37300.0
2021-01-19 12:00:00,48.15,48.29,48.12,48.19,32376.0,42.1354,42.258,42.1092,42.1704,32376.0
2021-01-19 12:30:00,48.2,48.27,48.08,48.15,25977.0,42.1792,42.2404,42.0742,42.1354,25977.0
2021-01-19 13:00:00,48.14,48.17,48.01,48.04,26946.0,42.1267,42.1529,42.0129,42.0392,26946.0
2021-01-19 13:30:00,48.03,48.17,48.01,48.09,27269.0,42.0304,42.1529,42.0129,42.0829,27269.0
2021-01-19 14:00:00,48.08,48.08,47.87,47.87,28928.0,42.0742,42.0742,41.8904,41.8904,28928.0
2021-01-19 14:30:00,47.88,48.2,47.87,48.16,75349.0,41.8992,42.1792,41.8904,42.1442,75349.0
2021-01-19 15:00:00,48.15,48.22,47.97,48.01,77715.0,42.1354,42.1967,41.9779,42.0129,77715.0
2021-01-19 15:30:00,48.0,48.18,47.98,48.06,162606.0,42.0042,42.1617,41.9867,42.0567,162606.0
2021-01-20 09:30:00,47.86,48.24,47.66,47.9,47255.0,41.8817,42.2142,41.7066,41.9167,47255.0
2021-01-20 10:00:00,47.89,48.07,47.7,47.79,20709.0,41.9079,42.0654,41.7417,41.8204,20709.0
2021-01-20 10:30:00,47.8,47.89,47.61,47.7,57748.0,41.8292,41.9079,41.6629,41.7417,57748.0
2021-01-20 11:00:00,47.71,47.71,47.47,47.53,21673.0,41.7504,41.7504,41.5404,41.5929,21673.0
2021-01-20 11:30:00,47.55,47.69,47.45,47.52,33217.0,41.6104,41.7329,41.5229,41.5841,33217.0
2021-01-20 12:00:00,47.55,47.71,47.48,47.63,48181.0,41.6104,41.7504,41.5491,41.6804,48181.0
2021-01-20 12:30:00,47.62,47.68,47.55,47.57,10936.0,41.6716,41.7241,41.6104,41.6279,10936.0
2021-01-20 13:00:00,47.59,47.6,47.47,47.51,10387.0,41.6454,41.6541,41.5404,41.5754,10387.0
2021-01-20 13:30:00,47.49,47.5,47.27,47.44,36331.0,41.5579,41.5666,41.3654,41.5141,36331.0
2021-01-20 14:00:00,47.44,47.61,47.43,47.52,36206.0,41.5141,41.6629,41.5054,41.5841,36206.0
2021-01-20 14:30:00,47.51,47.59,47.31,47.45,81979.0,41.5754,41.6454,41.4004,41.5229,81979.0
2021-01-20 15:00:00,47.46,47.68,47.3,47.68,213181.0,41.5316,41.7241,41.3916,41.7241,213181.0
2021-01-20 15:30:00,47.66,48.18,47.66,48.09,150536.0,41.7066,42.1617,41.7066,42.0829,150536.0
2021-01-21 09:30:00,48.06,48.07,47.56,47.8,67829.0,42.0567,42.0654,41.6191,41.8292,67829.0
2021-01-21 10:00:00,47.82,48.4,47.81,48.4,36189.0,41.8467,42.3542,41.8379,42.3542,36189.0
2021-01-21 10:30:00,48.4,48.69,48.3,48.59,53071.0,42.3542,42.608,42.2667,42.5205,53071.0
2021-01-21 11:00:00,48.59,48.78,48.56,48.78,52987.0,42.5205,42.6867,42.4942,42.6867,52987.0
2021-01-21 11:30:00,48.76,48.77,48.4,48.76,56185.0,42.6692,42.678,42.3542,42.6692,56185.0
2021-01-21 12:00:00,48.76,49.0,48.66,48.68,44699.0,42.6692,42.8793,42.5817,42.5992,44699.0
2021-01-21 12:30:00,48.65,48.91,48.65,48.91,66592.0,42.573,42.8005,42.573,42.8005,66592.0
2021-01-21 13:00:00,48.85,48.98,48.77,48.78,39090.0,42.748,42.8618,42.678,42.6867,39090.0
2021-01-21 13:30:00,48.78,48.79,48.67,48.73,68234.0,42.6867,42.6955,42.5905,42.643,68234.0
2021-01-21 14:00:00,48.75,48.81,48.63,48.67,49558.0,42.6605,42.713,42.5555,42.5905,49558.0
2021-01-21 14:30:00,48.66,48.85,48.62,48.84,44291.0,42.5817,42.748,42.5467,42.7392,44291.0
2021-01-21 15:00:00,48.82,48.82,48.5,48.58,27446.0,42.7217,42.7217,42.4417,42.5117,27446.0
2021-01-21 15:30:00,48.58,48.7,48.52,48.69,205360.0,42.5117,42.6167,42.4592,42.608,205360.0
2021-01-22 09:30:00,48.22,48.25,47.55,48.03,74752.0,42.1967,42.2229,41.6104,42.0304,74752.0
2021-01-22 10:00:00,48.02,48.07,47.88,47.93,58954.0,42.0217,42.0654,41.8992,41.9429,58954.0
2021-01-22 10:30:00,47.82,48.0,47.65,47.69,92673.0,41.8467,42.0042,41.6979,41.7329,92673.0
2021-01-22 11:00:00,47.69,47.76,47.47,47.48,21767.0,41.7329,41.7942,41.5404,41.5491,21767.0
2021-01-22 11:30:00,47.48,47.77,47.45,47.64,37703.0,41.5491,41.8029,41.5229,41.6891,37703.0
2021-01-22 12:00:00,47.61,47.7,47.43,47.54,29778.0,41.6629,41.7417,41.5054,41.6016,29778.0
2021-01-22 12:30:00,47.57,47.71,47.47,47.67,26424.0,41.6279,41.7504,41.5404,41.7154,26424.0
2021-01-22 13:00:00,47.67,47.89,47.6,47.88,19153.0,41.7154,41.9079,41.6541,41.8992,19153.0
2021-01-22 13:30:00,47.87,48.07,47.83,48.0,28337.0,41.8904,42.0654,41.8554,42.0042,28337.0
2021-01-22 14:00:00,48.0,48.02,47.75,47.85,32095.0,42.0042,42.0217,41.7854,41.8729,32095.0
2021-01-22 14:30:00,47.82,47.99,47.82,47.95,46369.0,41.8467,41.9954,41.8467,41.9604,46369.0
2021-01-22 15:00:00,47.95,48.05,47.85,47.85,87839.0,41.9604,42.0479,41.8729,41.8729,87839.0
2021-01-22 15:30:00,47.88,48.02,47.78,47.86,171241.0,41.8992,42.0217,41.8117,41.8817,171241.0
2021-01-25 09:30:00,47.72,47.74,47.2,47.35,64852.0,41.7592,41.7767,41.3041,41.4354,64852.0
2021-01-25 10:00:00,47.36,47.94,47.36,47.86,57304.0,41.4441,41.9517,41.4441,41.8817,57304.0
2021-01-25 10:30:00,47.86,48.17,47.66,47.66,49061.0,41.8817,42.1529,41.7066,41.7066,49061.0
2021-01-25 11:00:00,47.68,47.74,47.41,47.58,55388.0,41.7241,41.7767,41.4879,41.6366,55388.0
2021-01-25 11:30:00,47.58,47.77,47.49,47.69,44730.0,41.6366,41.8029,41.5579,41.7329,44730.0
2021-01-25 12:00:00,47.72,47.72,47.27,47.39,35107.0,41.7592,41.7592,41.3654,41.4704,35107.0
2021-01-25 12:30:00,47.36,47.73,47.35,47.6,28956.0,41.4441,41.7679,41.4354,41.6541,28956.0
2021-01-25 13:00:00,47.62,47.7,47.49,47.56,25051.0,41.6716,41.7417,41.5579,41.6191,25051.0
2021-01-25 13:30:00,47.58,47.62,47.39,47.39,36525.0,41.6366,41.6716,41.4704,41.4704,36525.0
2021-01-25 14:00:00,47.38,47.73,47.33,47.45,59486.0,41.4616,41.7679,41.4179,41.5229,59486.0
2021-01-25 14:30:00,47.45,47.62,47.44,47.53,50663.0,41.5229,41.6716,41.5141,41.5929,50663.0
2021-01-25 15:00:00,47.54,47.67,47.52,47.61,57249.0,41.6016,41.7154,41.5841,41.6629,57249.0
2021-01-25 15:30:00,47.61,47.64,47.43,47.52,194786.0,41.6629,41.6891,41.5054,41.5841,194786.0
2021-01-26 09:30:00,47.73,47.73,47.28,47.38,59179.0,41.7679,41.7679,41.3741,41.4616,59179.0
2021-01-26 10:00:00,47.36,47.39,47.1,47.13,41943.0,41.4441,41.4704,41.2166,41.2429,41943.0
2021-01-26 10:30:00,47.16,47.23,47.06,47.15,72510.0,41.2691,41.3304,41.1816,41.2604,72510.0
2021-01-26 11:00:00,47.15,47.44,47.14,47.42,45817.0,41.2604,41.5141,41.2516,41.4966,45817.0
2021-01-26 11:30:00,47.43,47.53,47.3,47.52,63886.0,41.5054,41.5929,41.3916,41.5841,63886.0
2021-01-26 12:00:00,47.51,47.59,47.38,47.49,48976.0,41.5754,41.6454,41.4616,41.5579,48976.0
2021-01-26 12:30:00,47.49,47.58,47.44,47.46,33550.0,41.5579,41.6366,41.5141,41.5316,33550.0
2021-01-26 13:00:00,47.44,47.54,47.43,47.52,25281.0,41.5141,41.6016,41.5054,41.5841,25281.0
2021-01-26 13:30:00,47.51,47.59,47.46,47.5,29413.0,41.5754,41.6454,41.5316,41.5666,29413.0
2021-01-26 14:00:00,47.46,47.55,47.46,47.52,28395.0,41.5316,41.6104,41.5316,41.5841,28395.0
2021-01-26 14:30:00,47.52,47.67,47.52,47.63,46504.0,41.5841,41.7154,41.5841,41.6804,46504.0
2021-01-26 15:00:00,47.64,47.78,47.61,47.7,52868.0,41.6891,41.8117,41.6629,41.7417,52868.0
2021-01-26 15:30:00,47.71,47.89,47.7,47.71,140588.0,41.7504,41.9079,41.7417,41.7504,140588.0
2021-01-27 09:30:00,46.58,46.88,45.51,45.54,155129.0,40.7616,41.0241,39.8252,39.8515,155129.0
2021-01-27 10:00:00,45.53,45.63,45.01,45.4,105588.0,39.8427,39.9302,39.3877,39.729,105588.0
2021-01-27 10:30:00,45.4,45.66,45.12,45.57,137669.0,39.729,39.9565,39.4839,39.8777,137669.0
2021-01-27 11:00:00,45.52,45.69,45.42,45.44,98392.0,39.834,39.9827,39.7465,39.764,98392.0
2021-01-27 11:30:00,45.45,45.45,45.0,45.03,64711.0,39.7727,39.7727,39.3789,39.4052,64711.0
2021-01-27 12:00:00,45.03,45.23,44.96,44.98,72051.0,39.4052,39.5802,39.3439,39.3614,72051.0
2021-01-27 12:30:00,45.02,45.27,44.9,45.09,115912.0,39.3964,39.6152,39.2914,39.4577,115912.0
2021-01-27 13:00:00,45.09,45.18,44.94,45.03,63157.0,39.4577,39.5364,39.3264,39.4052,63157.0
2021-01-27 13:30:00,45.03,45.03,44.74,44.87,73252.0,39.4052,39.4052,39.1514,39.2652,73252.0
2021-01-27 14:00:00,44.87,45.09,44.82,44.91,558068.0,39.2652,39.4577,39.2214,39.3002,558068.0
2021-01-27 14:30:00,44.85,44.9,44.4,44.64,374209.0,39.2477,39.2914,38.8539,39.0639,374209.0
2021-01-27 15:00:00,44.65,44.79,44.47,44.66,94845.0,39.0726,39.1951,38.9151,39.0814,94845.0
2021-01-27 15:30:00,44.66,45.02,44.33,45.0,305964.0,39.0814,39.3964,38.7926,39.3789,305964.0
2021-01-28 09:30:00,45.86,45.89,45.25,45.55,201309.0,40.1315,40.1577,39.5977,39.8602,201309.0
2021-01-28 10:00:00,45.59,46.18,45.43,45.94,147498.0,39.8952,40.4115,39.7552,40.2015,147498.0
2021-01-28 10:30:00,45.91,45.96,45.43,45.75,140104.0,40.1752,40.219,39.7552,40.0352,140104.0
2021-01-28 11:00:00,45.77,46.29,45.77,46.23,111886.0,40.0527,40.5078,40.0527,40.4553,111886.0
2021-01-28 11:30:00,46.23,47.55,46.21,47.45,140006.0,40.4553,41.6104,40.4378,41.5229,140006.0
2021-01-28 12:00:00,47.43,47.6,47.04,47.16,86762.0,41.5054,41.6541,41.1641,41.2691,86762.0
2021-01-28 12:30:00,47.16,47.24,46.83,46.84,61180.0,41.2691,41.3391,40.9803,40.9891,61180.0
2021-01-28 13:00:00,46.82,47.28,46.77,47.28,69555.0,40.9716,41.3741,40.9278,41.3741,69555.0
2021-01-28 13:30:00,47.26,47.68,47.26,47.64,53624.0,41.3566,41.7241,41.3566,41.6891,53624.0
2021-01-28 14:00:00,47.66,47.75,47.32,47.36,59200.0,41.7066,41.7854,41.4091,41.4441,59200.0
2021-01-28 14:30:00,47.36,47.9,47.22,47.84,91542.0,41.4441,41.9167,41.3216,41.8642,91542.0
2021-01-28 15:00:00,47.84,47.87,47.43,47.54,99870.0,41.8642,41.8904,41.5054,41.6016,99870.0
2021-01-28 15:30:00,47.54,47.84,47.44,47.54,263375.0,41.6016,41.8642,41.5141,41.6016,263375.0
2021-01-29 09:30:00,46.73,47.05,46.38,46.94,58098.0,40.8928,41.1728,40.5865,41.0766,58098.0
2021-01-29 10:00:00,46.95,47.36,46.91,47.26,30324.0,41.0853,41.4441,41.0503,41.3566,30324.0
2021-01-29 10:30:00,47.24,47.35,47.05,47.08,22943.0,41.3391,41.4354,41.1728,41.1991,22943.0
2021-01-29 11:00:00,47.08,47.09,46.42,46.42,22703.0,41.1991,41.2078,40.6215,40.6215,22703.0
2021-01-29 11:30:00,46.43,46.59,46.29,46.48,60127.0,40.6303,40.7703,40.5078,40.674,60127.0
2021-01-29 12:00:00,46.47,46.71,46.28,46.38,32040.0,40.6653,40.8753,40.499,40.5865,32040.0
2021-01-29 12:30:00,46.38,46.68,46.36,46.54,47323.0,40.5865,40.8491,40.569,40.7265,47323.0
2021-01-29 13:00:00,46.55,46.86,46.46,46.85,74681.0,40.7353,41.0066,40.6565,40.9978,74681.0
2021-01-29 13:30:00,46.88,47.05,46.8,46.85,38473.0,41.0241,41.1728,40.9541,40.9978,38473.0
2021-01-29 14:00:00,46.87,47.14,46.81,46.85,29923.0,41.0153,41.2516,40.9628,40.9978,29923.0
2021-01-29 14:30:00,46.81,47.16,46.73,47.05,65471.0,40.9628,41.2691,40.8928,41.1728,65471.0
2021-01-29 15:00:00,47.04,47.18,46.93,46.95,51465.0,41.1641,41.2866,41.0678,41.0853,51465.0
2021-01-29 15:30:00,46.95,47.02,46.42,46.47,134981.0,41.0853,41.1466,40.6215,40.6653,134981.0
2021-02-01 09:30:00,47.01,47.35,46.59,47.28,93120.0,41.1378,41.4354,40.7703,41.3741,93120.0
2021-02-01 10:00:00,47.16,47.35,46.96,47.0,46641.0,41.2691,41.4354,41.0941,41.1291,46641.0
2021-02-01 10:30:00,46.99,47.22,46.97,47.12,28924.0,41.1203,41.3216,41.1028,41.2341,28924.0
2021-02-01 11:00:00,47.18,47.5,47.05,47.37,32551.0,41.2866,41.5666,41.1728,41.4529,32551.0
2021-02-01 11:30:00,47.33,47.42,47.15,47.37,27957.0,41.4179,41.4966,41.2604,41.4529,27957.0
2021-02-01 12:00:00,47.39,47.46,47.29,47.37,17740.0,41.4704,41.5316,41.3829,41.4529,17740.0
2021-02-01 12:30:00,47.36,47.62,47.35,47.62,20526.0,41.4441,41.6716,41.4354,41.6716,20526.0
2021-02-01 13:00:00,47.6,47.78,47.51,47.78,32834.0,41.6541,41.8117,41.5754,41.8117,32834.0
2021-02-01 13:30:00,47.8,47.92,47.76,47.89,38681.0,41.8292,41.9342,41.7942,41.9079,38681.0
2021-02-01 14:00:00,47.89,48.03,47.81,48.02,39913.0,41.9079,42.0304,41.8379,42.0217,39913.0
2021-02-01 14:30:00,48.02,48.16,48.01,48.02,36923.0,42.0217,42.1442,42.0129,42.0217,36923.0
2021-02-01 15:00:00,48.02,48.1,47.91,48.02,47901.0,42.0217,42.0917,41.9254,42.0217,47901.0
2021-02-01 15:30:00,48.02,48.13,47.99,48.04,137675.0,42.0217,42.1179,41.9954,42.0392,137675.0
2021-02-02 09:30:00,48.44,49.39,48.38,49.3,178580.0,42.3892,43.2205,42.3367,43.1418,178580.0
2021-02-02 10:00:00,49.31,49.69,49.26,49.42,68341.0,43.1505,43.4831,43.1068,43.2468,68341.0
2021-02-02 10:30:00,49.39,49.74,49.36,49.73,49148.0,43.2205,43.5268,43.1943,43.5181,49148.0
2021-02-02 11:00:00,49.74,49.92,49.72,49.9,56916.0,43.5268,43.6843,43.5093,43.6668,56916.0
2021-02-02 11:30:00,49.87,50.04,49.78,49.96,90230.0,43.6406,43.7894,43.5618,43.7193,90230.0
2021-02-02 12:00:00,49.95,50.09,49.94,50.03,61862.0,43.7106,43.8331,43.7018,43.7806,61862.0
2021-02-02 12:30:00,50.02,50.03,49.87,49.97,72247.0,43.7719,43.7806,43.6406,43.7281,72247.0
2021-02-02 13:00:00,49.97,50.11,49.95,49.99,40682.0,43.7281,43.8506,43.7106,43.7456,40682.0
2021-02-02 13:30:00,49.98,50.11,49.93,50.03,49197.0,43.7368,43.8506,43.6931,43.7806,49197.0
2021-02-02 14:00:00,50.02,50.02,49.84,49.9,53540.0,43.7719,43.7719,43.6143,43.6668,53540.0
2021-02-02 14:30:00,49.91,50.03,49.89,50.0,48103.0,43.6756,43.7806,43.6581,43.7544,48103.0
2021-02-02 15:00:00,50.01,50.01,49.36,49.44,83324.0,43.7631,43.7631,43.1943,43.2643,83324.0
2021-02-02 15:30:00,49.44,49.64,49.4,49.51,245056.0,43.2643,43.4393,43.2293,43.3256,245056.0
2021-02-03 09:30:00,49.35,49.39,48.92,49.19,30742.0,43.1855,43.2205,42.8093,43.0455,30742.0
2021-02-03 10:00:00,49.22,49.5,49.16,49.39,38606.0,43.0718,43.3168,43.0193,43.2205,38606.0
2021-02-03 10:30:00,49.39,49.48,49.31,49.42,39798.0,43.2205,43.2993,43.1505,43.2468,39798.0
2021-02-03 11:00:00,49.44,49.53,49.35,49.43,29129.0,43.2643,43.3431,43.1855,43.2556,29129.0
2021-02-03 11:30:00,49.41,49.66,49.33,49.66,21117.0,43.238,43.4568,43.168,43.4568,21117.0
2021-02-03 12:00:00,49.7,49.7,49.26,49.26,207458.0,43.4918,43.4918,43.1068,43.1068,207458.0
2021-02-03 12:30:00,49.32,49.32,49.05,49.09,11227.0,43.1593,43.1593,42.923,42.958,11227.0
2021-02-03 13:00:00,49.08,49.15,48.99,49.15,14218.0,42.9493,43.0105,42.8705,43.0105,14218.0
2021-02-03 13:30:00,49.16,49.28,49.12,49.25,22913.0,43.0193,43.1243,42.9843,43.098,22913.0
2021-02-03 14:00:00,49.25,49.58,49.24,49.54,38057.0,43.098,43.3868,43.0893,43.3518,38057.0
2021-02-03 14:30:00,49.55,49.69,49.52,49.56,44918.0,43.3606,43.4831,43.3343,43.3693,44918.0
2021-02-03 15:00:00,49.56,49.75,49.5,49.67,83570.0,43.3693,43.5356,43.3168,43.4656,83570.0
2021-02-03 15:30:00,49.67,49.79,49.51,49.52,179496.0,43.4656,43.5706,43.3256,43.3343,179496.0
2021-02-04 09:30:00,49.82,50.04,49.08,49.14,116768.0,43.5968,43.7894,42.9493,43.0018,116768.0
2021-02-04 10:00:00,49.16,49.31,48.93,48.97,55590.0,43.0193,43.1505,42.818,42.853,55590.0
2021-02-04 10:30:00,49.0,49.09,48.86,48.86,53225.0,42.8793,42.958,42.7568,42.7568,53225.0
2021-02-04 11:00:00,48.81,49.14,48.73,48.8,43252.0,42.713,43.0018,42.643,42.7042,43252.0
2021-02-04 11:30:00,48.83,49.05,48.83,49.0,22722.0,42.7305,42.923,42.7305,42.8793,22722.0
2021-02-04 12:00:00,48.98,49.01,48.88,48.97,11968.0,42.8618,42.888,42.7743,42.853,11968.0
2021-02-04 12:30:00,48.97,48.98,48.86,48.91,18554.0,42.853,42.8618,42.7568,42.8005,18554.0
2021-02-04 13:00:00,48.88,48.9,48.81,48.82,22951.0,42.7743,42.7918,42.713,42.7217,22951.0
2021-02-04 13:30:00,48.83,48.91,48.75,48.84,23943.0,42.7305,42.8005,42.6605,42.7392,23943.0
2021-02-04 14:00:00,48.84,49.22,48.79,49.19,28033.0,42.7392,43.0718,42.6955,43.0455,28033.0
2021-02-04 14:30:00,49.19,49.36,49.17,49.35,33914.0,43.0455,43.1943,43.028,43.1855,33914.0
2021-02-04 15:00:00,49.33,49.34,49.03,49.03,42586.0,43.168,43.1768,42.9055,42.9055,42586.0
2021-02-04 15:30:00,49.06,49.43,49.02,49.29,143755.0,42.9318,43.2556,42.8968,43.133,143755.0
2021-02-05 09:30:00,49.51,49.96,49.12,49.75,62096.0,43.3256,43.7193,42.9843,43.5356,62096.0
2021-02-05 10:00:00,49.8,50.62,49.7,50.62,157104.0,43.5793,44.2969,43.4918,44.2969,157104.0
2021-02-05 10:30:00,50.59,50.89,50.45,50.8,67402.0,44.2707,44.5332,44.1481,44.4544,67402.0
2021-02-05 11:00:00,50.8,51.15,50.78,50.99,70634.0,44.4544,44.7607,44.4369,44.6207,70634.0
2021-02-05 11:30:00,50.98,51.2,50.96,50.97,28491.0,44.6119,44.8045,44.5944,44.6032,28491.0
2021-02-05 12:00:00,50.98,51.05,50.78,50.87,32833.0,44.6119,44.6732,44.4369,44.5157,32833.0
2021-02-05 12:30:00,50.85,51.0,50.85,50.92,18843.0,44.4982,44.6294,44.4982,44.5594,18843.0
2021-02-05 13:00:00,50.9,51.04,50.9,51.02,25882.0,44.5419,44.6644,44.5419,44.6469,25882.0
2021-02-05 13:30:00,51.02,51.08,50.82,50.85,79542.0,44.6469,44.6994,44.4719,44.4982,79542.0
2021-02-05 14:00:00,50.84,50.86,50.64,50.68,13320.0,44.4894,44.5069,44.3144,44.3494,13320.0
2021-02-05 14:30:00,50.7,50.77,50.66,50.72,22955.0,44.3669,44.4282,44.3319,44.3844,22955.0
2021-02-05 15:00:00,50.69,50.69,50.54,50.62,29056.0,44.3582,44.3582,44.2269,44.2969,29056.0
2021-02-05 15:30:00,50.64,50.81,50.56,50.69,106849.0,44.3144,44.4632,44.2444,44.3582,106849.0
2021-02-08 09:30:00,49.86,51.17,49.77,51.16,59459.0,43.6318,44.7782,43.5531,44.7695,59459.0
2021-02-08 10:00:00,51.16,51.27,50.93,51.23,124673.0,44.7695,44.8657,44.5682,44.8307,124673.0
2021-02-08 10:30:00,51.23,51.25,50.83,50.96,61124.0,44.8307,44.8482,44.4807,44.5944,61124.0
2021-02-08 11:00:00,50.96,51.12,50.72,50.87,68400.0,44.5944,44.7344,44.3844,44.5157,68400.0
2021-02-08 11:30:00,50.88,51.01,50.67,50.97,72494.0,44.5244,44.6382,44.3407,44.6032,72494.0
2021-02-08 12:00:00,50.99,51.12,50.96,51.08,65833.0,44.6207,44.7344,44.5944,44.6994,65833.0
2021-02-08 12:30:00,51.11,51.13,51.02,51.04,46558.0,44.7257,44.7432,44.6469,44.6644,46558.0
2021-02-08 13:00:00,51.04,51.04,50.53,50.6,27432.0,44.6644,44.6644,44.2181,44.2794,27432.0
2021-02-08 13:30:00,50.58,50.58,50.35,50.44,19852.0,44.2619,44.2619,44.0606,44.1394,19852.0
2021-02-08 14:00:00,50.46,50.5,50.3,50.5,13425.0,44.1569,44.1919,44.0169,44.1919,13425.0
2021-02-08 14:30:00,50.51,50.73,50.48,50.65,19386.0,44.2006,44.3932,44.1744,44.3232,19386.0
2021-02-08 15:00:00,50.62,50.75,50.6,50.69,28909.0,44.2969,44.4107,44.2794,44.3582,28909.0
2021-02-08 15:30:00,50.69,50.9,50.67,50.78,73754.0,44.3582,44.5419,44.3407,44.4369,73754.0
2021-02-09 09:30:00,50.57,50.77,50.16,50.35,45837.0,44.2531,44.4282,43.8944,44.0606,45837.0
2021-02-09 10:00:00,50.36,50.92,50.36,50.86,38875.0,44.0694,44.5594,44.0694,44.5069,38875.0
2021-02-09 10:30:00,50.9,51.08,50.78,50.9,28054.0,44.5419,44.6994,44.4369,44.5419,28054.0
2021-02-09 11:00:00,50.9,51.07,50.84,51.04,23486.0,44.5419,44.6907,44.4894,44.6644,23486.0
2021-02-09 11:30:00,51.04,51.19,50.8,51.16,192179.0,44.6644,44.7957,44.4544,44.7695,192179.0
2021-02-09 12:00:00,51.18,51.38,51.14,51.33,15069.0,44.787,44.962,44.7519,44.9182,15069.0
2021-02-09 12:30:00,51.37,51.37,51.22,51.23,8874.0,44.9532,44.9532,44.822,44.8307,8874.0
2021-02-09 13:00:00,51.2,51.22,51.0,51.04,13624.0,44.8045,44.822,44.6294,44.6644,13624.0
2021-02-09 13:30:00,51.04,51.08,51.0,51.06,16554.0,44.6644,44.6994,44.6294,44.6819,16554.0
2021-02-09 14:00:00,51.08,51.1,51.0,51.08,35807.0,44.6994,44.7169,44.6294,44.6994,35807.0
2021-02-09 14:30:00,51.09,51.24,51.06,51.2,17751.0,44.7082,44.8395,44.6819,44.8045,17751.0
2021-02-09 15:00:00,51.17,51.25,51.07,51.25,21442.0,44.7782,44.8482,44.6907,44.8482,21442.0
2021-02-09 15:30:00,51.25,51.31,51.03,51.1,142147.0,44.8482,44.9007,44.6557,44.7169,142147.0
2021-02-10 09:30:00,51.42,52.1,51.08,51.84,64371.0,44.997,45.592,44.6994,45.3645,64371.0
2021-02-10 10:00:00,51.84,51.9,51.17,51.29,65842.0,45.3645,45.417,44.7782,44.8832,65842.0
2021-02-10 10:30:00,51.29,51.56,50.83,51.23,79483.0,44.8832,45.1195,44.4807,44.8307,79483.0
2021-02-10 11:00:00,51.29,51.72,51.1,51.72,74749.0,44.8832,45.2595,44.7169,45.2595,74749.0
2021-02-10 11:30:00,51.66,52.1,51.4,51.53,62450.0,45.207,45.592,44.9795,45.0932,62450.0
2021-02-10 12:00:00,51.45,51.45,51.07,51.16,25013.0,45.0232,45.0232,44.6907,44.7695,25013.0
2021-02-10 12:30:00,51.17,51.31,51.02,51.3,32877.0,44.7782,44.9007,44.6469,44.892,32877.0
2021-02-10 13:00:00,51.27,51.69,51.24,51.64,16628.0,44.8657,45.2332,44.8395,45.1895,16628.0
2021-02-10 13:30:00,51.63,51.66,51.36,51.43,15622.0,45.1807,45.207,44.9445,45.0057,15622.0
2021-02-10 14:00:00,51.41,51.65,51.41,51.65,29204.0,44.9882,45.1982,44.9882,45.1982,29204.0
2021-02-10 14:30:00,51.67,51.92,51.66,51.89,45087.0,45.2157,45.4345,45.207,45.4083,45087.0
2021-02-10 15:00:00,51.85,51.85,51.59,51.8,50727.0,45.3733,45.3733,45.1457,45.3295,50727.0
2021-02-10 15:30:00,51.78,51.8,51.39,51.52,205590.0,45.312,45.3295,44.9707,45.0845,205590.0
2021-02-11 09:30:00,50.22,52.37,49.7,50.93,111409.0,43.9469,45.8283,43.4918,44.5682,111409.0
2021-02-11 10:00:00,50.73,51.61,50.73,51.0,237354.0,44.3932,45.1632,44.3932,44.6294,237354.0
2021-02-11 10:30:00,50.98,51.46,50.97,50.98,34399.0,44.6119,45.032,44.6032,44.6119,34399.0
2021-02-11 11:00:00,51.06,51.13,50.81,50.99,43591.0,44.6819,44.7432,44.4632,44.6207,43591.0
2021-02-11 11:30:00,50.98,51.34,50.95,51.34,34158.0,44.6119,44.927,44.5857,44.927,34158.0
2021-02-11 12:00:00,51.23,51.45,50.97,51.0,23597.0,44.8307,45.0232,44.6032,44.6294,23597.0
2021-02-11 12:30:00,51.02,51.3,50.99,51.3,30635.0,44.6469,44.892,44.6207,44.892,30635.0
2021-02-11 13:00:00,51.32,51.49,51.21,51.48,24170.0,44.9095,45.0582,44.8132,45.0495,24170.0
2021-02-11 13:30:00,51.49,51.55,51.34,51.47,20686.0,45.0582,45.1107,44.927,45.0407,20686.0
2021-02-11 14:00:00,51.43,51.46,51.18,51.36,22207.0,45.0057,45.032,44.787,44.9445,22207.0
2021-02-11 14:30:00,51.35,51.35,51.03,51.18,35590.0,44.9357,44.9357,44.6557,44.787,35590.0
2021-02-11 15:00:00,51.18,51.44,51.17,51.38,61422.0,44.787,45.0145,44.7782,44.962,61422.0
2021-02-11 15:30:00,51.38,51.46,51.11,51.36,151348.0,44.962,45.032,44.7257,44.9445,151348.0
2021-02-12 09:30:00,51.09,51.53,50.95,50.96,56209.0,44.7082,45.0932,44.5857,44.5944,56209.0
2021-02-12 10:00:00,50.95,51.22,50.63,51.07,47236.0,44.5857,44.822,44.3057,44.6907,47236.0
2021-02-12 10:30:00,51.07,51.18,50.98,50.98,21135.0,44.6907,44.787,44.6119,44.6119,21135.0
2021-02-12 11:00:00,51.0,51.09,50.96,51.0,34555.0,44.6294,44.7082,44.5944,44.6294,34555.0
2021-02-12 11:30:00,51.0,51.27,50.94,50.97,40990.0,44.6294,44.8657,44.5769,44.6032,40990.0
2021-02-12 12:00:00,50.96,51.12,50.94,51.1,27081.0,44.5944,44.7344,44.5769,44.7169,27081.0
2021-02-12 12:30:00,51.1,51.13,51.06,51.11,13995.0,44.7169,44.7432,44.6819,44.7257,13995.0
2021-02-12 13:00:00,51.12,51.23,51.08,51.18,20561.0,44.7344,44.8307,44.6994,44.787,20561.0
2021-02-12 13:30:00,51.18,51.27,51.18,51.24,10307.0,44.787,44.8657,44.787,44.8395,10307.0
2021-02-12 14:00:00,51.28,51.28,51.13,51.18,25062.0,44.8745,44.8745,44.7432,44.787,25062.0
2021-02-12 14:30:00,51.19,51.24,51.07,51.14,21438.0,44.7957,44.8395,44.6907,44.7519,21438.0
2021-02-12 15:00:00,51.15,51.3,51.14,51.29,20289.0,44.7607,44.892,44.7519,44.8832,20289.0
2021-02-12 15:30:00,51.27,51.59,51.2,51.42,81472.0,44.8657,45.1457,44.8045,44.997,81472.0
2021-02-16 09:30:00,52.0,52.66,51.79,52.5,52162.0,45.5045,46.0821,45.3208,45.9421,52162.0
2021-02-16 10:00:00,52.61,52.78,52.44,52.78,117291.0,46.0383,46.1871,45.8896,46.1871,117291.0
2021-02-16 10:30:00,52.79,53.09,52.53,52.94,47704.0,46.1958,46.4584,45.9683,46.3271,47704.0
2021-02-16 11:00:00,52.91,52.95,52.57,52.73,42549.0,46.3009,46.3359,46.0033,46.1433,42549.0
2021-02-16 11:30:00,52.73,52.9,52.64,52.77,18677.0,46.1433,46.2921,46.0646,46.1783,18677.0
2021-02-16 12:00:00,52.81,52.87,52.63,52.69,36193.0,46.2133,46.2659,46.0558,46.1083,36193.0
2021-02-16 12:30:00,52.69,52.74,52.43,52.51,30829.0,46.1083,46.1521,45.8808,45.9508,30829.0
2021-02-16 13:00:00,52.52,52.67,52.52,52.63,18852.0,45.9596,46.0908,45.9596,46.0558,18852.0
2021-02-16 13:30:00,52.65,52.76,52.59,52.62,31041.0,46.0733,46.1696,46.0208,46.0471,31041.0
2021-02-16 14:00:00,52.59,52.65,52.46,52.64,19939.0,46.0208,46.0733,45.9071,46.0646,19939.0
2021-02-16 14:30:00,52.65,52.74,52.5,52.55,63216.0,46.0733,46.1521,45.9421,45.9858,63216.0
2021-02-16 15:00:00,52.55,52.61,52.38,52.4,49790.0,45.9858,46.0383,45.8371,45.8546,49790.0
2021-02-16 15:30:00,52.37,52.52,52.27,52.27,172860.0,45.8283,45.9596,45.7408,45.7408,172860.0
2021-02-17 09:30:00,52.66,52.8,52.14,52.46,85197.0,46.0821,46.2046,45.627,45.9071,85197.0
2021-02-17 10:00:00,52.52,52.83,52.44,52.68,51936.0,45.9596,46.2308,45.8896,46.0996,51936.0
2021-02-17 10:30:00,52.67,52.89,52.4,52.75,125898.0,46.0908,46.2834,45.8546,46.1608,125898.0
2021-02-17 11:00:00,52.72,53.07,52.68,52.99,50516.0,46.1346,46.4409,46.0996,46.3709,50516.0
2021-02-17 11:30:00,53.0,53.39,52.72,53.2,72850.0,46.3796,46.7209,46.1346,46.5546,72850.0
2021-02-17 12:00:00,53.2,53.31,53.01,53.19,51998.0,46.5546,46.6509,46.3884,46.5459,51998.0
2021-02-17 12:30:00,53.18,53.67,53.18,53.57,59052.0,46.5371,46.9659,46.5371,46.8784,59052.0
2021-02-17 13:00:00,53.55,53.99,53.52,53.99,57289.0,46.8609,47.2459,46.8347,47.2459,57289.0
2021-02-17 13:30:00,53.96,54.02,53.77,53.77,106641.0,47.2197,47.2722,47.0534,47.0534,106641.0
2021-02-17 14:00:00,53.8,54.05,53.77,53.87,88428.0,47.0797,47.2985,47.0534,47.1409,88428.0
2021-02-17 14:30:00,53.87,53.92,53.46,53.46,133511.0,47.1409,47.1847,46.7822,46.7822,133511.0
2021-02-17 15:00:00,53.48,53.64,53.32,53.51,75443.0,46.7997,46.9397,46.6596,46.8259,75443.0
2021-02-17 15:30:00,53.51,53.89,53.43,53.44,213926.0,46.8259,47.1584,46.7559,46.7646,213926.0
2021-02-18 09:30:00,53.32,53.58,52.73,53.57,107906.0,46.6596,46.8872,46.1433,46.8784,107906.0
2021-02-18 10:00:00,53.57,53.57,53.07,53.15,75719.0,46.8784,46.8784,46.4409,46.5109,75719.0
2021-02-18 10:30:00,53.13,53.25,52.74,52.97,83090.0,46.4934,46.5984,46.1521,46.3534,83090.0
2021-02-18 11:00:00,53.0,53.07,52.81,52.86,39856.0,46.3796,46.4409,46.2133,46.2571,39856.0
2021-02-18 11:30:00,52.88,53.02,52.72,52.96,47005.0,46.2746,46.3971,46.1346,46.3446,47005.0
2021-02-18 12:00:00,52.91,53.04,52.9,52.98,33325.0,46.3009,46.4146,46.2921,46.3621,33325.0
2021-02-18 12:30:00,52.98,52.98,52.76,52.79,29147.0,46.3621,46.3621,46.1696,46.1958,29147.0
2021-02-18 13:00:00,52.73,53.08,52.68,53.06,32754.0,46.1433,46.4496,46.0996,46.4321,32754.0
2021-02-18 13:30:00,53.05,53.14,52.96,52.98,46838.0,46.4234,46.5021,46.3446,46.3621,46838.0
2021-02-18 14:00:00,52.99,53.1,52.85,52.92,20697.0,46.3709,46.4671,46.2483,46.3096,20697.0
2021-02-18 14:30:00,52.9,52.97,52.88,52.89,20247.0,46.2921,46.3534,46.2746,46.2834,20247.0
2021-02-18 15:00:00,52.91,52.94,52.63,52.76,35596.0,46.3009,46.3271,46.0558,46.1696,35596.0
2021-02-18 15:30:00,52.74,52.87,52.72,52.8,109051.0,46.1521,46.2659,46.1346,46.2046,109051.0
2021-02-19 09:30:00,52.72,53.32,52.72,53.0,42379.0,46.1346,46.6596,46.1346,46.3796,42379.0
2021-02-19 10:00:00,53.01,53.01,52.65,52.86,12771.0,46.3884,46.3884,46.0733,46.2571,12771.0
2021-02-19 10:30:00,52.87,53.09,52.74,52.77,85089.0,46.2659,46.4584,46.1521,46.1783,85089.0
2021-02-19 11:00:00,52.8,52.82,52.32,52.33,15367.0,46.2046,46.2221,45.7846,45.7933,15367.0
2021-02-19 11:30:00,52.31,52.51,52.31,52.48,12655.0,45.7758,45.9508,45.7758,45.9246,12655.0
2021-02-19 12:00:00,52.5,52.52,52.21,52.21,7112.0,45.9421,45.9596,45.6883,45.6883,7112.0
2021-02-19 12:30:00,52.2,52.42,52.12,52.42,30422.0,45.6795,45.8721,45.6095,45.8721,30422.0
2021-02-19 13:00:00,52.42,52.65,52.33,52.59,23228.0,45.8721,46.0733,45.7933,46.0208,23228.0
2021-02-19 13:30:00,52.6,52.6,52.46,52.57,24506.0,46.0296,46.0296,45.9071,46.0033,24506.0
2021-02-19 14:00:00,52.54,52.58,52.42,52.42,23482.0,45.9771,46.0121,45.8721,45.8721,23482.0
2021-02-19 14:30:00,52.46,52.53,52.25,52.29,25206.0,45.9071,45.9683,45.7233,45.7583,25206.0
2021-02-19 15:00:00,52.29,52.38,52.11,52.11,22368.0,45.7583,45.8371,45.6008,45.6008,22368.0
2021-02-19 15:30:00,52.12,52.37,52.12,52.31,114841.0,45.6095,45.8283,45.6095,45.7758,114841.0
2021-02-22 09:30:00,51.71,51.9,50.95,51.78,104315.0,45.2507,45.417,44.5857,45.312,104315.0
2021-02-22 10:00:00,51.79,52.01,51.63,51.95,26625.0,45.3208,45.5133,45.1807,45.4608,26625.0
2021-02-22 10:30:00,52.0,52.36,51.96,52.27,36167.0,45.5045,45.8196,45.4695,45.7408,36167.0
2021-02-22 11:00:00,52.3,52.51,52.22,52.41,62678.0,45.7671,45.9508,45.697,45.8633,62678.0
2021-02-22 11:30:00,52.43,52.47,52.25,52.34,28157.0,45.8808,45.9158,45.7233,45.8021,28157.0
2021-02-22 12:00:00,52.34,52.45,52.24,52.4,37178.0,45.8021,45.8983,45.7145,45.8546,37178.0
2021-02-22 12:30:00,52.4,52.67,52.31,52.66,52828.0,45.8546,46.0908,45.7758,46.0821,52828.0
2021-02-22 13:00:00,52.63,52.67,52.54,52.62,36126.0,46.0558,46.0908,45.9771,46.0471,36126.0
2021-02-22 13:30:00,52.61,52.72,52.6,52.64,20884.0,46.0383,46.1346,46.0296,46.0646,20884.0
2021-02-22 14:00:00,52.65,52.69,52.46,52.63,20144.0,46.0733,46.1083,45.9071,46.0558,20144.0
2021-02-22 14:30:00,52.64,52.79,52.63,52.72,19236.0,46.0646,46.1958,46.0558,46.1346,19236.0
2021-02-22 15:00:00,52.73,52.82,52.59,52.7,41327.0,46.1433,46.2221,46.0208,46.1171,41327.0
2021-02-22 15:30:00,52.68,52.84,52.64,52.81,93131.0,46.0996,46.2396,46.0646,46.2133,93131.0
2021-02-23 09:30:00,52.08,52.7,51.83,52.23,79103.0,45.5745,46.1171,45.3558,45.7058,79103.0
2021-02-23 10:00:00,52.12,52.43,51.84,51.88,62822.0,45.6095,45.8808,45.3645,45.3995,62822.0
2021-02-23 10:30:00,51.89,52.25,51.87,52.07,33209.0,45.4083,45.7233,45.3908,45.5658,33209.0
2021-02-23 11:00:00,52.07,52.28,51.76,52.28,98850.0,45.5658,45.7495,45.2945,45.7495,98850.0
2021-02-23 11:30:00,52.28,52.37,52.2,52.3,50769.0,45.7495,45.8283,45.6795,45.7671,50769.0
2021-02-23 12:00:00,52.33,52.37,51.99,52.03,30209.0,45.7933,45.8283,45.4958,45.5308,30209.0
2021-02-23 12:30:00,52.06,52.23,51.9,51.91,72699.0,45.557,45.7058,45.417,45.4258,72699.0
2021-02-23 13:00:00,51.92,52.29,51.88,52.26,39347.0,45.4345,45.7583,45.3995,45.732,39347.0
2021-02-23 13:30:00,52.25,52.26,52.01,52.11,46318.0,45.7233,45.732,45.5133,45.6008,46318.0
2021-02-23 14:00:00,52.11,52.12,51.91,51.93,89699.0,45.6008,45.6095,45.4258,45.4433,89699.0
2021-02-23 14:30:00,51.92,52.1,51.9,52.05,27692.0,45.4345,45.592,45.417,45.5483,27692.0
2021-02-23 15:00:00,52.04,52.53,51.98,52.51,126076.0,45.5395,45.9683,45.487,45.9508,126076.0
2021-02-23 15:30:00,52.51,52.61,52.28,52.42,165852.0,45.9508,46.0383,45.7495,45.8721,165852.0
2021-02-24 09:30:00,52.36,52.94,52.23,52.53,83205.0,45.8196,46.3271,45.7058,45.9683,83205.0
2021-02-24 10:00:00,52.52,53.0,52.43,52.84,58015.0,45.9596,46.3796,45.8808,46.2396,58015.0
2021-02-24 10:30:00,52.88,53.16,52.73,52.97,66234.0,46.2746,46.5196,46.1433,46.3534,66234.0
2021-02-24 11:00:00,52.98,53.43,52.92,53.41,44591.0,46.3621,46.7559,46.3096,46.7384,44591.0
2021-02-24 11:30:00,53.42,53.63,53.4,53.63,61729.0,46.7471,46.9309,46.7296,46.9309,61729.0
2021-02-24 12:00:00,53.61,53.72,53.49,53.72,53242.0,46.9134,47.0097,46.8084,47.0097,53242.0
2021-02-24 12:30:00,53.75,53.9,53.64,53.84,41445.0,47.0359,47.1672,46.9397,47.1147,41445.0
2021-02-24 13:00:00,53.84,54.02,53.82,54.02,75257.0,47.1147,47.2722,47.0972,47.2722,75257.0
2021-02-24 13:30:00,54.02,54.07,53.98,54.03,23878.0,47.2722,47.316,47.2372,47.281,23878.0
2021-02-24 14:00:00,54.02,54.08,53.96,54.08,36703.0,47.2722,47.3247,47.2197,47.3247,36703.0
2021-02-24 14:30:00,54.07,54.07,53.94,54.02,26752.0,47.316,47.316,47.2022,47.2722,26752.0
2021-02-24 15:00:00,54.01,54.04,53.92,54.0,44710.0,47.2634,47.2897,47.1847,47.2547,44710.0
2021-02-24 15:30:00,54.0,54.03,53.71,53.71,181806.0,47.2547,47.281,47.0009,47.0009,181806.0
2021-02-25 09:30:00,53.28,53.86,53.19,53.39,60006.0,46.6246,47.1322,46.5459,46.7209,60006.0
2021-02-25 10:00:00,53.38,53.38,52.86,52.86,38989.0,46.7121,46.7121,46.2571,46.2571,38989.0
2021-02-25 10:30:00,52.92,52.93,52.53,52.68,72847.0,46.3096,46.3184,45.9683,46.0996,72847.0
2021-02-25 11:00:00,52.68,52.79,52.52,52.68,68874.0,46.0996,46.1958,45.9596,46.0996,68874.0
2021-02-25 11:30:00,52.67,52.7,52.22,52.39,33654.0,46.0908,46.1171,45.697,45.8458,33654.0
2021-02-25 12:00:00,52.38,52.64,52.3,52.33,32520.0,45.8371,46.0646,45.7671,45.7933,32520.0
2021-02-25 12:30:00,52.31,52.31,51.99,52.03,13868.0,45.7758,45.7758,45.4958,45.5308,13868.0
2021-02-25 13:00:00,52.01,52.23,51.82,52.14,9325.0,45.5133,45.7058,45.347,45.627,9325.0
2021-02-25 13:30:00,52.13,52.14,51.96,51.99,18285.0,45.6183,45.627,45.4695,45.4958,18285.0
2021-02-25 14:00:00,51.98,52.33,51.95,52.27,13401.0,45.487,45.7933,45.4608,45.7408,13401.0
2021-02-25 14:30:00,52.23,52.28,52.02,52.02,13348.0,45.7058,45.7495,45.522,45.522,13348.0
2021-02-25 15:00:00,52.05,52.05,51.7,51.78,22629.0,45.5483,45.5483,45.242,45.312,22629.0
2021-02-25 15:30:00,51.76,51.85,51.52,51.62,82867.0,45.2945,45.3733,45.0845,45.172,82867.0
2021-02-26 09:30:00,51.77,51.82,51.16,51.55,50806.0,45.3033,45.347,44.7695,45.1107,50806.0
2021-02-26 10:00:00,51.55,51.58,50.85,50.93,78884.0,45.1107,45.137,44.4982,44.5682,78884.0
2021-02-26 10:30:00,50.89,51.38,50.89,51.3,61139.0,44.5332,44.962,44.5332,44.892,61139.0
2021-02-26 11:00:00,51.3,51.52,51.22,51.26,46695.0,44.892,45.0845,44.822,44.857,46695.0
2021-02-26 11:30:00,51.27,51.51,51.14,51.39,31234.0,44.8657,45.0757,44.7519,44.9707,31234.0
2021-02-26 12:00:00,51.44,51.68,51.41,51.66,23977.0,45.0145,45.2245,44.9882,45.207,23977.0
2021-02-26 12:30:00,51.66,51.7,51.6,51.63,19977.0,45.207,45.242,45.1545,45.1807,19977.0
2021-02-26 13:00:00,51.59,51.76,51.4,51.68,53515.0,45.1457,45.2945,44.9795,45.2245,53515.0
2021-02-26 13:30:00,51.67,51.68,51.28,51.28,17779.0,45.2157,45.2245,44.8745,44.8745,17779.0
2021-02-26 14:00:00,51.31,51.4,51.09,51.22,22350.0,44.9007,44.9795,44.7082,44.822,22350.0
2021-02-26 14:30:00,51.17,51.4,51.11,51.25,34017.0,44.7782,44.9795,44.7257,44.8482,34017.0
2021-02-26 15:00:00,51.29,51.42,51.04,51.04,28717.0,44.8832,44.997,44.6644,44.6644,28717.0
2021-02-26 15:30:00,51.06,51.34,50.87,50.94,104913.0,44.6819,44.927,44.5157,44.5769,104913.0
2021-03-01 09:30:00,51.62,52.21,51.34,52.17,54433.0,45.172,45.6883,44.927,45.6533,54433.0
2021-03-01 10:00:00,52.06,52.7,52.03,52.55,37466.0,45.557,46.1171,45.5308,45.9858,37466.0
2021-03-01 10:30:00,52.51,52.58,52.4,52.47,32818.0,45.9508,46.0121,45.8546,45.9158,32818.0
2021-03-01 11:00:00,52.52,52.55,52.17,52.24,20976.0,45.9596,45.9858,45.6533,45.7145,20976.0
2021-03-01 11:30:00,52.25,52.42,52.21,52.4,45477.0,45.7233,45.8721,45.6883,45.8546,45477.0
2021-03-01 12:00:00,52.41,52.6,52.4,52.57,24750.0,45.8633,46.0296,45.8546,46.0033,24750.0
2021-03-01 12:30:00,52.58,52.6,52.45,52.46,28408.0,46.0121,46.0296,45.8983,45.9071,28408.0
2021-03-01 13:00:00,52.43,52.55,52.37,52.55,18020.0,45.8808,45.9858,45.8283,45.9858,18020.0
2021-03-01 13:30:00,52.55,52.77,52.51,52.67,19500.0,45.9858,46.1783,45.9508,46.0908,19500.0
2021-03-01 14:00:00,52.66,52.78,52.62,52.7,22162.0,46.0821,46.1871,46.0471,46.1171,22162.0
2021-03-01 14:30:00,52.7,52.88,52.65,52.77,42618.0,46.1171,46.2746,46.0733,46.1783,42618.0
2021-03-01 15:00:00,52.77,52.89,52.72,52.81,60825.0,46.1783,46.2834,46.1346,46.2133,60825.0
2021-03-01 15:30:00,52.84,52.89,52.46,52.55,377906.0,46.2396,46.2834,45.9071,45.9858,377906.0
2021-03-02 09:30:00,52.06,52.53,51.97,52.46,55401.0,45.557,45.9683,45.4783,45.9071,55401.0
2021-03-02 10:00:00,52.36,52.44,52.03,52.1,70148.0,45.8196,45.8896,45.5308,45.592,70148.0
2021-03-02 10:30:00,52.05,52.17,51.95,52.13,25919.0,45.5483,45.6533,45.4608,45.6183,25919.0
2021-03-02 11:00:00,52.09,52.4,51.92,52.4,66483.0,45.5833,45.8546,45.4345,45.8546,66483.0
2021-03-02 11:30:00,52.41,52.69,52.3,52.64,230329.0,45.8633,46.1083,45.7671,46.0646,230329.0
2021-03-02 12:00:00,52.66,52.97,52.62,52.83,30874.0,46.0821,46.3534,46.0471,46.2308,30874.0
2021-03-02 12:30:00,52.79,52.97,52.74,52.8,18949.0,46.1958,46.3534,46.1521,46.2046,18949.0
2021-03-02 13:00:00,52.84,52.89,52.77,52.82,17052.0,46.2396,46.2834,46.1783,46.2221,17052.0
2021-03-02 13:30:00,52.81,52.98,52.81,52.95,16671.0,46.2133,46.3621,46.2133,46.3359,16671.0
2021-03-02 14:00:00,52.96,52.97,52.71,52.78,18387.0,46.3446,46.3534,46.1258,46.1871,18387.0
2021-03-02 14:30:00,52.77,53.05,52.6,53.05,37188.0,46.1783,46.4234,46.0296,46.4234,37188.0
2021-03-02 15:00:00,53.02,53.06,52.52,52.53,59918.0,46.3971,46.4321,45.9596,45.9683,59918.0
2021-03-02 15:30:00,52.52,52.71,52.36,52.48,133316.0,45.9596,46.1258,45.8196,45.9246,133316.0
2021-03-03 09:30:00,52.27,52.62,52.18,52.33,29822.0,45.7408,46.0471,45.662,45.7933,29822.0
2021-03-03 10:00:00,52.26,52.45,52.24,52.38,53922.0,45.732,45.8983,45.7145,45.8371,53922.0
2021-03-03 10:30:00,52.4,52.41,52.23,52.25,46711.0,45.8546,45.8633,45.7058,45.7233,46711.0
2021-03-03 11:00:00,52.26,52.3,52.12,52.22,79083.0,45.732,45.7671,45.6095,45.697,79083.0
2021-03-03 11:30:00,52.26,52.27,51.97,52.0,34648.0,45.732,45.7408,45.4783,45.5045,34648.0
2021-03-03 12:00:00,52.0,52.06,51.94,51.99,53899.0,45.5045,45.557,45.452,45.4958,53899.0
2021-03-03 12:30:00,52.0,52.01,51.53,51.75,40352.0,45.5045,45.5133,45.0932,45.2858,40352.0
2021-03-03 13:00:00,51.73,52.07,51.72,52.03,20548.0,45.2683,45.5658,45.2595,45.5308,20548.0
2021-03-03 13:30:00,52.02,52.05,51.86,51.91,12281.0,45.522,45.5483,45.382,45.4258,12281.0
2021-03-03 14:00:00,51.97,51.99,51.73,51.77,15529.0,45.4783,45.4958,45.2683,45.3033,15529.0
2021-03-03 14:30:00,51.77,51.9,51.62,51.84,36856.0,45.3033,45.417,45.172,45.3645,36856.0
2021-03-03 15:00:00,51.86,51.86,51.56,51.6,51393.0,45.382,45.382,45.1195,45.1545,51393.0
2021-03-03 15:30:00,51.63,51.65,51.13,51.14,211997.0,45.1807,45.1982,44.7432,44.7519,211997.0
2021-03-04 09:30:00,51.68,51.8,51.06,51.29,53076.0,45.2245,45.3295,44.6819,44.8832,53076.0
2021-03-04 10:00:00,51.27,51.43,50.9,51.03,51053.0,44.8657,45.0057,44.5419,44.6557,51053.0
2021-03-04 10:30:00,51.02,51.46,50.91,51.4,60417.0,44.6469,45.032,44.5507,44.9795,60417.0
2021-03-04 11:00:00,51.39,51.44,51.2,51.36,38273.0,44.9707,45.0145,44.8045,44.9445,38273.0
2021-03-04 11:30:00,51.4,51.44,51.32,51.4,31473.0,44.9795,45.0145,44.9095,44.9795,31473.0
2021-03-04 12:00:00,51.36,51.41,50.9,51.0,31681.0,44.9445,44.9882,44.5419,44.6294,31681.0
2021-03-04 12:30:00,50.97,51.15,50.72,50.74,21131.0,44.6032,44.7607,44.3844,44.4019,21131.0
2021-03-04 13:00:00,50.79,50.98,50.64,50.95,27354.0,44.4457,44.6119,44.3144,44.5857,27354.0
2021-03-04 13:30:00,50.9,50.99,50.28,50.33,58542.0,44.5419,44.6207,43.9994,44.0431,58542.0
2021-03-04 14:00:00,50.31,50.96,50.26,50.88,37607.0,44.0256,44.5944,43.9819,44.5244,37607.0
2021-03-04 14:30:00,50.88,51.06,50.65,51.0,22572.0,44.5244,44.6819,44.3232,44.6294,22572.0
2021-03-04 15:00:00,50.96,50.96,50.59,50.88,55152.0,44.5944,44.5944,44.2707,44.5244,55152.0
2021-03-04 15:30:00,50.92,50.99,50.65,50.72,129402.0,44.5594,44.6207,44.3232,44.3844,129402.0
2021-03-05 09:30:00,51.35,51.52,50.91,51.23,23042.0,44.9357,45.0845,44.5507,44.8307,23042.0
2021-03-05 10:00:00,51.18,51.5,51.18,51.4,54238.0,44.787,45.067,44.787,44.9795,54238.0
2021-03-05 10:30:00,51.37,51.53,51.24,51.38,42760.0,44.9532,45.0932,44.8395,44.962,42760.0
2021-03-05 11:00:00,51.35,51.4,50.85,50.9,30157.0,44.9357,44.9795,44.4982,44.5419,30157.0
2021-03-05 11:30:00,51.03,51.38,51.03,51.36,19073.0,44.6557,44.962,44.6557,44.9445,19073.0
2021-03-05 12:00:00,51.35,51.93,51.34,51.93,25356.0,44.9357,45.4433,44.927,45.4433,25356.0
2021-03-05 12:30:00,51.95,51.95,51.64,51.8,21185.0,45.4608,45.4608,45.1895,45.3295,21185.0
2021-03-05 13:00:00,51.74,52.09,51.74,51.98,9395.0,45.277,45.5833,45.277,45.487,9395.0
2021-03-05 13:30:00,52.01,52.27,51.99,52.08,13223.0,45.5133,45.7408,45.4958,45.5745,13223.0
2021-03-05 14:00:00,52.11,52.43,52.02,52.31,21526.0,45.6008,45.8808,45.522,45.7758,21526.0
2021-03-05 14:30:00,52.39,52.66,52.35,52.58,17003.0,45.8458,46.0821,45.8108,46.0121,17003.0
2021-03-05 15:00:00,52.61,52.68,52.5,52.62,24499.0,46.0383,46.0996,45.9421,46.0471,24499.0
2021-03-05 15:30:00,52.64,53.0,52.61,52.88,91345.0,46.0646,46.3796,46.0383,46.2746,91345.0
2021-03-08 09:30:00,52.4,53.72,52.4,53.3,90616.0,45.8546,47.0097,45.8546,46.6421,90616.0
2021-03-08 10:00:00,53.31,53.67,53.31,53.64,17854.0,46.6509,46.9659,46.6509,46.9397,17854.0
2021-03-08 10:30:00,53.59,53.7,53.04,53.15,22073.0,46.8959,46.9922,46.4146,46.5109,22073.0
2021-03-08 11:00:00,53.21,53.63,53.08,53.63,51284.0,46.5634,46.9309,46.4496,46.9309,51284.0
2021-03-08 11:30:00,53.62,53.89,53.55,53.77,25209.0,46.9222,47.1584,46.8609,47.0534,25209.0
2021-03-08 12:00:00,53.77,54.31,53.69,54.18,25340.0,47.0534,47.526,46.9834,47.4122,25340.0
2021-03-08 12:30:00,54.23,54.33,54.12,54.26,10635.0,47.456,47.5435,47.3597,47.4822,10635.0
2021-03-08 13:00:00,54.3,54.37,54.03,54.2,18704.0,47.5172,47.5785,47.281,47.4297,18704.0
2021-03-08 13:30:00,54.18,54.19,53.74,53.79,41162.0,47.4122,47.421,47.0272,47.0709,41162.0
2021-03-08 14:00:00,53.77,54.06,53.76,53.93,13051.0,47.0534,47.3072,47.0447,47.1934,13051.0
2021-03-08 14:30:00,53.96,53.99,53.7,53.82,29067.0,47.2197,47.2459,46.9922,47.0972,29067.0
2021-03-08 15:00:00,53.82,53.91,53.47,53.53,66953.0,47.0972,47.1759,46.7909,46.8434,66953.0
2021-03-08 15:30:00,53.53,53.54,53.08,53.09,76329.0,46.8434,46.8522,46.4496,46.4584,76329.0
2021-03-09 09:30:00,53.96,54.07,53.49,53.6,33815.0,47.2197,47.316,46.8084,46.9047,33815.0
2021-03-09 10:00:00,53.58,53.63,53.39,53.56,16845.0,46.8872,46.9309,46.7209,46.8697,16845.0
2021-03-09 10:30:00,53.6,53.96,53.6,53.93,22699.0,46.9047,47.2197,46.9047,47.1934,22699.0
2021-03-09 11:00:00,53.92,54.1,53.76,53.84,35989.0,47.1847,47.3422,47.0447,47.1147,35989.0
2021-03-09 11:30:00,53.82,53.87,53.76,53.78,17190.0,47.0972,47.1409,47.0447,47.0622,17190.0
2021-03-09 12:00:00,53.78,53.95,53.75,53.81,16312.0,47.0622,47.2109,47.0359,47.0884,16312.0
2021-03-09 12:30:00,53.82,53.97,53.78,53.82,10098.0,47.0972,47.2284,47.0622,47.0972,10098.0
2021-03-09 13:00:00,53.9,54.03,53.87,53.95,9531.0,47.1672,47.281,47.1409,47.2109,9531.0
2021-03-09 13:30:00,53.97,54.02,53.9,53.96,13116.0,47.2284,47.2722,47.1672,47.2197,13116.0
2021-03-09 14:00:00,53.96,54.1,53.93,54.08,8644.0,47.2197,47.3422,47.1934,47.3247,8644.0
2021-03-09 14:30:00,54.09,54.2,53.99,54.01,12700.0,47.3335,47.4297,47.2459,47.2634,12700.0
2021-03-09 15:00:00,54.01,54.07,53.95,54.0,12213.0,47.2634,47.316,47.2109,47.2547,12213.0
2021-03-09 15:30:00,53.98,54.04,53.8,53.87,69886.0,47.2372,47.2897,47.0797,47.1409,69886.0
2021-03-10 09:30:00,54.14,54.55,54.03,54.3,44398.0,47.3772,47.736,47.281,47.5172,44398.0
2021-03-10 10:00:00,54.3,54.45,54.29,54.31,14566.0,47.5172,47.6485,47.5085,47.526,14566.0
2021-03-10 10:30:00,54.26,54.42,54.04,54.39,31989.0,47.4822,47.6222,47.2897,47.596,31989.0
2021-03-10 11:00:00,54.42,54.42,54.08,54.16,32678.0,47.6222,47.6222,47.3247,47.3947,32678.0
2021-03-10 11:30:00,54.23,54.23,53.96,54.02,15113.0,47.456,47.456,47.2197,47.2722,15113.0
2021-03-10 12:00:00,53.94,54.08,53.92,54.01,16333.0,47.2022,47.3247,47.1847,47.2634,16333.0
2021-03-10 12:30:00,54.03,54.11,53.83,53.88,27181.0,47.281,47.351,47.1059,47.1497,27181.0
2021-03-10 13:00:00,53.83,53.9,53.62,53.88,13462.0,47.1059,47.1672,46.9222,47.1497,13462.0
2021-03-10 13:30:00,53.88,53.92,53.71,53.9,39346.0,47.1497,47.1847,47.0009,47.1672,39346.0
2021-03-10 14:00:00,53.88,53.96,53.8,53.88,48245.0,47.1497,47.2197,47.0797,47.1497,48245.0
2021-03-10 14:30:00,53.89,54.25,53.87,54.15,20281.0,47.1584,47.4735,47.1409,47.386,20281.0
2021-03-10 15:00:00,54.15,54.17,53.67,53.8,47437.0,47.386,47.4035,46.9659,47.0797,47437.0
2021-03-10 15:30:00,53.8,54.05,53.64,53.89,125092.0,47.0797,47.2985,46.9397,47.1584,125092.0
2021-03-11 09:30:00,53.62,53.98,53.1,53.79,30957.0,46.9222,47.2372,46.4671,47.0709,30957.0
2021-03-11 10:00:00,53.76,53.81,53.39,53.49,23501.0,47.0447,47.0884,46.7209,46.8084,23501.0
2021-03-11 10:30:00,53.54,53.85,53.51,53.85,10730.0,46.8522,47.1234,46.8259,47.1234,10730.0
2021-03-11 11:00:00,53.83,53.85,53.58,53.61,33886.0,47.1059,47.1234,46.8872,46.9134,33886.0
2021-03-11 11:30:00,53.6,53.7,53.47,53.63,6321.0,46.9047,46.9922,46.7909,46.9309,6321.0
2021-03-11 12:00:00,53.63,53.71,53.51,53.57,6901.0,46.9309,47.0009,46.8259,46.8784,6901.0
2021-03-11 12:30:00,53.55,53.66,53.41,53.43,8266.0,46.8609,46.9572,46.7384,46.7559,8266.0
2021-03-11 13:00:00,53.41,53.63,53.27,53.28,14995.0,46.7384,46.9309,46.6159,46.6246,14995.0
2021-03-11 13:30:00,53.3,53.34,53.12,53.32,20552.0,46.6421,46.6771,46.4846,46.6596,20552.0
2021-03-11 14:00:00,53.35,53.48,53.25,53.41,13423.0,46.6859,46.7997,46.5984,46.7384,13423.0
2021-03-11 14:30:00,53.42,53.42,53.2,53.22,13590.0,46.7471,46.7471,46.5546,46.5721,13590.0
2021-03-11 15:00:00,53.23,53.28,53.13,53.2,15644.0,46.5809,46.6246,46.4934,46.5546,15644.0
2021-03-11 15:30:00,53.19,53.44,53.15,53.39,73214.0,46.5459,46.7646,46.5109,46.7209,73214.0
2021-03-12 09:30:00,53.27,53.45,53.12,53.27,14881.0,46.6159,46.7734,46.4846,46.6159,14881.0
2021-03-12 10:00:00,53.37,53.45,53.03,53.05,10887.0,46.7034,46.7734,46.4059,46.4234,10887.0
2021-03-12 10:30:00,53.09,53.24,52.98,53.15,18654.0,46.4584,46.5896,46.3621,46.5109,18654.0
2021-03-12 11:00:00,53.13,53.27,53.12,53.25,7701.0,46.4934,46.6159,46.4846,46.5984,7701.0
2021-03-12 11:30:00,53.28,53.35,53.02,53.24,18341.0,46.6246,46.6859,46.3971,46.5896,18341.0
2021-03-12 12:00:00,53.24,53.26,53.12,53.25,13431.0,46.5896,46.6071,46.4846,46.5984,13431.0
2021-03-12 12:30:00,53.25,53.55,53.25,53.5,68786.0,46.5984,46.8609,46.5984,46.8172,68786.0
2021-03-12 13:00:00,53.49,53.7,53.49,53.66,17449.0,46.8084,46.9922,46.8084,46.9572,17449.0
2021-03-12 13:30:00,53.64,53.78,53.61,53.66,8210.0,46.9397,47.0622,46.9134,46.9572,8210.0
2021-03-12 14:00:00,53.68,53.94,53.66,53.91,19591.0,46.9747,47.2022,46.9572,47.1759,19591.0
2021-03-12 14:30:00,53.91,53.99,53.77,53.97,16663.0,47.1759,47.2459,47.0534,47.2284,16663.0
2021-03-12 15:00:00,53.96,54.08,53.86,54.04,27808.0,47.2197,47.3247,47.1322,47.2897,27808.0
2021-03-12 15:30:00,54.04,54.38,53.97,54.32,87357.0,47.2897,47.5872,47.2284,47.5347,87357.0
2021-03-15 09:30:00,53.74,54.01,53.16,53.8,149628.0,47.0272,47.2634,46.5196,47.0797,149628.0
2021-03-15 10:00:00,53.75,53.77,53.36,53.52,18538.0,47.0359,47.0534,46.6946,46.8347,18538.0
2021-03-15 10:30:00,53.54,53.99,53.49,53.83,19069.0,46.8522,47.2459,46.8084,47.1059,19069.0
2021-03-15 11:00:00,53.88,53.98,53.66,53.67,12124.0,47.1497,47.2372,46.9572,46.9659,12124.0
2021-03-15 11:30:00,53.69,53.69,53.29,53.54,29757.0,46.9834,46.9834,46.6334,46.8522,29757.0
2021-03-15 12:00:00,53.56,53.71,53.15,53.49,136244.0,46.8697,47.0009,46.5109,46.8084,136244.0
2021-03-15 12:30:00,53.46,53.56,53.1,53.41,31332.0,46.7822,46.8697,46.4671,46.7384,31332.0
2021-03-15 13:00:00,53.39,53.42,53.27,53.37,11507.0,46.7209,46.7471,46.6159,46.7034,11507.0
2021-03-15 13:30:00,53.34,53.46,53.3,53.45,32599.0,46.6771,46.7822,46.6421,46.7734,32599.0
2021-03-15 14:00:00,53.46,53.53,53.44,53.53,18879.0,46.7822,46.8434,46.7646,46.8434,18879.0
2021-03-15 14:30:00,53.51,53.51,53.31,53.39,16593.0,46.8259,46.8259,46.6509,46.7209,16593.0
2021-03-15 15:00:00,53.38,53.38,52.21,53.09,177468.0,46.7121,46.7121,45.6883,46.4584,177468.0
2021-03-15 15:30:00,53.1,53.53,52.99,53.49,177562.0,46.4671,46.8434,46.3709,46.8084,177562.0
2021-03-16 09:30:00,53.7,53.96,53.04,53.09,32618.0,46.9922,47.2197,46.4146,46.4584,32618.0
2021-03-16 10:00:00,53.07,53.18,52.63,52.7,40058.0,46.4409,46.5371,46.0558,46.1171,40058.0
2021-03-16 10:30:00,52.68,52.71,52.43,52.53,37794.0,46.0996,46.1258,45.8808,45.9683,37794.0
2021-03-16 11:00:00,52.48,52.83,52.29,52.81,39551.0,45.9246,46.2308,45.7583,46.2133,39551.0
2021-03-16 11:30:00,52.83,52.89,52.66,52.78,18817.0,46.2308,46.2834,46.0821,46.1871,18817.0
2021-03-16 12:00:00,52.76,52.77,52.32,52.4,32519.0,46.1696,46.1783,45.7846,45.8546,32519.0
2021-03-16 12:30:00,52.41,52.61,52.32,52.61,22580.0,45.8633,46.0383,45.7846,46.0383,22580.0
2021-03-16 13:00:00,52.66,52.86,52.58,52.79,16266.0,46.0821,46.2571,46.0121,46.1958,16266.0
2021-03-16 13:30:00,52.81,53.03,52.77,52.96,11454.0,46.2133,46.4059,46.1783,46.3446,11454.0
2021-03-16 14:00:00,52.96,53.26,52.87,53.18,46000.0,46.3446,46.6071,46.2659,46.5371,46000.0
2021-03-16 14:30:00,53.16,53.28,52.89,53.08,36850.0,46.5196,46.6246,46.2834,46.4496,36850.0
2021-03-16 15:00:00,53.05,53.22,53.01,53.03,54979.0,46.4234,46.5721,46.3884,46.4059,54979.0
2021-03-16 15:30:00,53.05,53.36,53.03,53.21,147888.0,46.4234,46.6946,46.4059,46.5634,147888.0
2021-03-17 09:30:00,53.36,53.46,53.08,53.36,71357.0,46.6946,46.7822,46.4496,46.6946,71357.0
2021-03-17 10:00:00,53.38,53.39,53.12,53.16,95638.0,46.7121,46.7209,46.4846,46.5196,95638.0
2021-03-17 10:30:00,53.15,53.18,52.81,52.96,79869.0,46.5109,46.5371,46.2133,46.3446,79869.0
2021-03-17 11:00:00,52.95,53.03,52.87,52.97,49186.0,46.3359,46.4059,46.2659,46.3534,49186.0
2021-03-17 11:30:00,52.99,53.05,52.65,52.89,49109.0,46.3709,46.4234,46.0733,46.2834,49109.0
2021-03-17 12:00:00,52.89,52.94,52.76,52.81,11774.0,46.2834,46.3271,46.1696,46.2133,11774.0
2021-03-17 12:30:00,52.78,52.82,52.59,52.61,20785.0,46.1871,46.2221,46.0208,46.0383,20785.0
2021-03-17 13:00:00,52.59,52.82,52.53,52.72,27048.0,46.0208,46.2221,45.9683,46.1346,27048.0
2021-03-17 13:30:00,52.75,52.95,52.72,52.95,19907.0,46.1608,46.3359,46.1346,46.3359,19907.0
2021-03-17 14:00:00,52.95,53.35,52.95,53.03,32634.0,46.3359,46.6859,46.3359,46.4059,32634.0
2021-03-17 14:30:00,53.04,53.52,53.01,53.39,33104.0,46.4146,46.8347,46.3884,46.7209,33104.0
2021-03-17 15:00:00,53.41,53.42,53.13,53.26,20966.0,46.7384,46.7471,46.4934,46.6071,20966.0
2021-03-17 15:30:00,53.21,53.28,52.85,52.94,143910.0,46.5634,46.6246,46.2483,46.3271,143910.0
2021-03-18 09:30:00,52.51,52.74,52.05,52.13,15005.0,45.9508,46.1521,45.5483,45.6183,15005.0
2021-03-18 10:00:00,52.08,52.35,51.83,52.14,29219.0,45.5745,45.8108,45.3558,45.627,29219.0
2021-03-18 10:30:00,51.98,52.14,51.83,51.97,12802.0,45.487,45.627,45.3558,45.4783,12802.0
2021-03-18 11:00:00,51.95,52.19,51.93,52.16,24097.0,45.4608,45.6708,45.4433,45.6445,24097.0
2021-03-18 11:30:00,52.18,52.57,52.11,52.52,88281.0,45.662,46.0033,45.6008,45.9596,88281.0
2021-03-18 12:00:00,52.52,52.84,52.49,52.74,77451.0,45.9596,46.2396,45.9333,46.1521,77451.0
2021-03-18 12:30:00,52.74,52.81,52.39,52.43,56619.0,46.1521,46.2133,45.8458,45.8808,56619.0
2021-03-18 13:00:00,52.41,52.47,52.23,52.47,16269.0,45.8633,45.9158,45.7058,45.9158,16269.0
2021-03-18 13:30:00,52.4,52.41,52.29,52.38,37538.0,45.8546,45.8633,45.7583,45.8371,37538.0
2021-03-18 14:00:00,52.39,52.39,52.25,52.31,28299.0,45.8458,45.8458,45.7233,45.7758,28299.0
2021-03-18 14:30:00,52.3,52.34,51.94,52.12,29061.0,45.7671,45.8021,45.452,45.6095,29061.0
2021-03-18 15:00:00,52.12,52.19,51.96,52.03,37170.0,45.6095,45.6708,45.4695,45.5308,37170.0
2021-03-18 15:30:00,52.05,52.08,51.7,51.85,160855.0,45.5483,45.5745,45.242,45.3733,160855.0
2021-03-19 09:30:00,51.68,52.16,51.51,51.61,37746.0,45.2245,45.6445,45.0757,45.1632,37746.0
2021-03-19 10:00:00,51.69,51.69,51.25,51.56,37766.0,45.2332,45.2332,44.8482,45.1195,37766.0
2021-03-19 10:30:00,51.53,51.81,51.32,51.72,42583.0,45.0932,45.3383,44.9095,45.2595,42583.0
2021-03-19 11:00:00,51.74,51.88,51.7,51.85,17558.0,45.277,45.3995,45.242,45.3733,17558.0
2021-03-19 11:30:00,51.86,52.18,51.86,52.16,36993.0,45.382,45.662,45.382,45.6445,36993.0
2021-03-19 12:00:00,52.11,52.22,51.86,51.86,20519.0,45.6008,45.697,45.382,45.382,20519.0
2021-03-19 12:30:00,51.89,51.93,51.68,51.9,29579.0,45.4083,45.4433,45.2245,45.417,29579.0
2021-03-19 13:00:00,51.9,51.9,51.62,51.72,21492.0,45.417,45.417,45.172,45.2595,21492.0
2021-03-19 13:30:00,51.72,51.77,51.61,51.62,16103.0,45.2595,45.3033,45.1632,45.172,16103.0
2021-03-19 14:00:00,51.62,51.7,51.51,51.6,22960.0,45.172,45.242,45.0757,45.1545,22960.0
2021-03-19 14:30:00,51.6,51.97,51.59,51.97,27825.0,45.1545,45.4783,45.1457,45.4783,27825.0
2021-03-19 15:00:00,51.97,52.01,51.75,51.82,36908.0,45.4783,45.5133,45.2858,45.347,36908.0
2021-03-19 15:30:00,51.82,51.9,51.54,51.77,130175.0,45.347,45.417,45.102,45.3033,130175.0
2021-03-22 09:30:00,51.52,51.87,51.18,51.41,57043.0,45.0845,45.3908,44.787,44.9882,57043.0
2021-03-22 10:00:00,51.43,51.53,51.19,51.44,35921.0,45.0057,45.0932,44.7957,45.0145,35921.0
2021-03-22 10:30:00,51.46,51.69,51.37,51.6,22439.0,45.032,45.2332,44.9532,45.1545,22439.0
2021-03-22 11:00:00,51.55,51.63,51.37,51.49,14989.0,45.1107,45.1807,44.9532,45.0582,14989.0
2021-03-22 11:30:00,51.49,51.73,51.45,51.65,23894.0,45.0582,45.2683,45.0232,45.1982,23894.0
2021-03-22 12:00:00,51.64,51.67,51.53,51.64,17495.0,45.1895,45.2157,45.0932,45.1895,17495.0
2021-03-22 12:30:00,51.66,51.67,51.25,51.34,18161.0,45.207,45.2157,44.8482,44.927,18161.0
2021-03-22 13:00:00,51.31,51.49,51.28,51.45,62151.0,44.9007,45.0582,44.8745,45.0232,62151.0
2021-03-22 13:30:00,51.49,51.63,51.41,51.59,21444.0,45.0582,45.1807,44.9882,45.1457,21444.0
2021-03-22 14:00:00,51.6,51.71,51.54,51.71,18027.0,45.1545,45.2507,45.102,45.2507,18027.0
2021-03-22 14:30:00,51.73,51.81,51.66,51.66,28758.0,45.2683,45.3383,45.207,45.207,28758.0
2021-03-22 15:00:00,51.7,51.76,51.62,51.64,23290.0,45.242,45.2945,45.172,45.1895,23290.0
2021-03-22 15:30:00,51.64,51.72,51.49,51.64,100291.0,45.1895,45.2595,45.0582,45.1895,100291.0
2021-03-23 09:30:00,51.32,51.45,51.1,51.22,95094.0,44.9095,45.0232,44.7169,44.822,95094.0
2021-03-23 10:00:00,51.28,51.39,50.99,50.99,50241.0,44.8745,44.9707,44.6207,44.6207,50241.0
2021-03-23 10:30:00,51.04,51.07,50.68,50.73,62589.0,44.6644,44.6907,44.3494,44.3932,62589.0
2021-03-23 11:00:00,50.77,51.03,50.7,50.85,62993.0,44.4282,44.6557,44.3669,44.4982,62993.0
2021-03-23 11:30:00,50.82,50.92,50.52,50.92,74136.0,44.4719,44.5594,44.2094,44.5594,74136.0
2021-03-23 12:00:00,50.92,50.97,50.45,50.64,112445.0,44.5594,44.6032,44.1481,44.3144,112445.0
2021-03-23 12:30:00,50.66,50.75,50.51,50.59,63379.0,44.3319,44.4107,44.2006,44.2707,63379.0
2021-03-23 13:00:00,50.6,50.77,50.5,50.77,71619.0,44.2794,44.4282,44.1919,44.4282,71619.0
2021-03-23 13:30:00,50.74,50.8,50.47,50.59,35714.0,44.4019,44.4544,44.1656,44.2707,35714.0
2021-03-23 14:00:00,50.55,50.73,50.49,50.69,13803.0,44.2356,44.3932,44.1831,44.3582,13803.0
2021-03-23 14:30:00,50.69,50.8,50.42,50.43,88589.0,44.3582,44.4544,44.1219,44.1306,88589.0
2021-03-23 15:00:00,50.41,50.6,50.15,50.3,116567.0,44.1131,44.2794,43.8856,44.0169,116567.0
2021-03-23 15:30:00,50.29,50.47,50.18,50.31,100991.0,44.0081,44.1656,43.9119,44.0256,100991.0
2021-03-24 09:30:00,50.91,51.3,50.58,51.07,28692.0,44.5507,44.892,44.2619,44.6907,28692.0
2021-03-24 10:00:00,51.07,51.35,50.54,50.95,37014.0,44.6907,44.9357,44.2269,44.5857,37014.0
2021-03-24 10:30:00,51.02,51.39,50.94,51.39,35577.0,44.6469,44.9707,44.5769,44.9707,35577.0
2021-03-24 11:00:00,51.36,51.45,51.21,51.24,33611.0,44.9445,45.0232,44.8132,44.8395,33611.0
2021-03-24 11:30:00,51.28,51.66,51.27,51.47,73371.0,44.8745,45.207,44.8657,45.0407,73371.0
2021-03-24 12:00:00,51.52,51.6,51.36,51.41,33976.0,45.0845,45.1545,44.9445,44.9882,33976.0
2021-03-24 12:30:00,51.41,51.63,51.36,51.55,21635.0,44.9882,45.1807,44.9445,45.1107,21635.0
2021-03-24 13:00:00,51.52,51.6,51.4,51.6,32477.0,45.0845,45.1545,44.9795,45.1545,32477.0
2021-03-24 13:30:00,51.61,51.72,51.5,51.71,26635.0,45.1632,45.2595,45.067,45.2507,26635.0
2021-03-24 14:00:00,51.72,51.72,51.52,51.58,51219.0,45.2595,45.2595,45.0845,45.137,51219.0
2021-03-24 14:30:00,51.57,51.6,51.25,51.32,49181.0,45.1282,45.1545,44.8482,44.9095,49181.0
2021-03-24 15:00:00,51.32,51.39,51.18,51.2,36435.0,44.9095,44.9707,44.787,44.8045,36435.0
2021-03-24 15:30:00,51.18,51.19,50.87,50.87,92530.0,44.787,44.7957,44.5157,44.5157,92530.0
2021-03-25 09:30:00,50.8,50.8,50.14,50.77,33342.0,44.4544,44.4544,43.8769,44.4282,33342.0
2021-03-25 10:00:00,50.77,51.81,50.67,51.74,107840.0,44.4282,45.3383,44.3407,45.277,107840.0
2021-03-25 10:30:00,51.71,52.06,51.71,51.9,135881.0,45.2507,45.557,45.2507,45.417,135881.0
2021-03-25 11:00:00,51.91,52.2,51.76,52.04,76994.0,45.4258,45.6795,45.2945,45.5395,76994.0
2021-03-25 11:30:00,52.04,52.27,51.82,52.01,99690.0,45.5395,45.7408,45.347,45.5133,99690.0
2021-03-25 12:00:00,52.11,52.5,52.11,52.31,79489.0,45.6008,45.9421,45.6008,45.7758,79489.0
2021-03-25 12:30:00,52.36,52.64,52.33,52.6,48960.0,45.8196,46.0646,45.7933,46.0296,48960.0
2021-03-25 13:00:00,52.64,52.77,52.55,52.75,38662.0,46.0646,46.1783,45.9858,46.1608,38662.0
2021-03-25 13:30:00,52.76,52.8,52.58,52.71,44998.0,46.1696,46.2046,46.0121,46.1258,44998.0
2021-03-25 14:00:00,52.73,52.77,52.47,52.48,67225.0,46.1433,46.1783,45.9158,45.9246,67225.0
2021-03-25 14:30:00,52.53,52.65,52.45,52.57,27832.0,45.9683,46.0733,45.8983,46.0033,27832.0
2021-03-25 15:00:00,52.57,52.74,52.5,52.58,88992.0,46.0033,46.1521,45.9421,46.0121,88992.0
2021-03-25 15:30:00,52.59,52.75,52.46,52.49,273055.0,46.0208,46.1608,45.9071,45.9333,273055.0
2021-03-26 09:30:00,52.42,52.73,51.74,52.69,74891.0,45.8721,46.1433,45.277,46.1083,74891.0
2021-03-26 10:00:00,52.65,53.14,52.65,53.13,41943.0,46.0733,46.5021,46.0733,46.4934,41943.0
2021-03-26 10:30:00,53.09,53.11,52.8,52.87,34270.0,46.4584,46.4759,46.2046,46.2659,34270.0
2021-03-26 11:00:00,52.87,53.1,52.53,52.53,64576.0,46.2659,46.4671,45.9683,45.9683,64576.0
2021-03-26 11:30:00,52.58,52.71,52.45,52.66,37280.0,46.0121,46.1258,45.8983,46.0821,37280.0
2021-03-26 12:00:00,52.66,52.66,52.5,52.56,25392.0,46.0821,46.0821,45.9421,45.9946,25392.0
2021-03-26 12:30:00,52.55,52.84,52.5,52.64,31202.0,45.9858,46.2396,45.9421,46.0646,31202.0
2021-03-26 13:00:00,52.64,52.74,52.57,52.7,30917.0,46.0646,46.1521,46.0033,46.1171,30917.0
2021-03-26 13:30:00,52.69,52.7,52.4,52.55,27129.0,46.1083,46.1171,45.8546,45.9858,27129.0
2021-03-26 14:00:00,52.55,52.69,52.46,52.67,31538.0,45.9858,46.1083,45.9071,46.0908,31538.0
2021-03-26 14:30:00,52.68,52.87,52.58,52.81,28660.0,46.0996,46.2659,46.0121,46.2133,28660.0
2021-03-26 15:00:00,52.79,53.05,52.76,52.95,24201.0,46.1958,46.4234,46.1696,46.3359,24201.0
2021-03-26 15:30:00,52.95,53.15,52.78,53.14,251447.0,46.3359,46.5109,46.1871,46.5021,251447.0
2021-03-29 09:30:00,52.56,52.92,52.23,52.23,40501.0,45.9946,46.3096,45.7058,45.7058,40501.0
2021-03-29 10:00:00,52.25,52.31,51.8,51.8,115961.0,45.7233,45.7758,45.3295,45.3295,115961.0
2021-03-29 10:30:00,51.81,51.95,51.53,51.62,86682.0,45.3383,45.4608,45.0932,45.172,86682.0
2021-03-29 11:00:00,51.59,51.84,51.36,51.8,51910.0,45.1457,45.3645,44.9445,45.3295,51910.0
2021-03-29 11:30:00,51.85,51.87,51.27,51.71,59800.0,45.3733,45.3908,44.8657,45.2507,59800.0
2021-03-29 12:00:00,51.74,51.78,51.53,51.66,12445.0,45.277,45.312,45.0932,45.207,12445.0
2021-03-29 12:30:00,51.67,51.72,51.4,51.58,33984.0,45.2157,45.2595,44.9795,45.137,33984.0
2021-03-29 13:00:00,51.54,51.73,51.46,51.6,75100.0,45.102,45.2683,45.032,45.1545,75100.0
2021-03-29 13:30:00,51.6,51.67,51.48,51.54,46206.0,45.1545,45.2157,45.0495,45.102,46206.0
2021-03-29 14:00:00,51.55,51.62,51.39,51.43,57696.0,45.1107,45.172,44.9707,45.0057,57696.0
2021-03-29 14:30:00,51.45,51.61,51.35,51.47,27965.0,45.0232,45.1632,44.9357,45.0407,27965.0
2021-03-29 15:00:00,51.51,51.81,51.5,51.73,19443.0,45.0757,45.3383,45.067,45.2683,19443.0
2021-03-29 15:30:00,51.73,51.94,51.57,51.59,112287.0,45.2683,45.452,45.1282,45.1457,112287.0
2021-03-30 09:30:00,51.49,51.68,50.92,51.2,48648.0,45.0582,45.2245,44.5594,44.8045,48648.0
2021-03-30 10:00:00,51.2,51.25,51.06,51.13,37600.0,44.8045,44.8482,44.6819,44.7432,37600.0
2021-03-30 10:30:00,51.16,51.2,51.08,51.12,45098.0,44.7695,44.8045,44.6994,44.7344,45098.0
2021-03-30 11:00:00,51.1,51.33,51.05,51.3,30814.0,44.7169,44.9182,44.6732,44.892,30814.0
2021-03-30 11:30:00,51.29,51.7,51.29,51.56,35931.0,44.8832,45.242,44.8832,45.1195,35931.0
2021-03-30 12:00:00,51.55,51.65,51.44,51.55,42352.0,45.1107,45.1982,45.0145,45.1107,42352.0
2021-03-30 12:30:00,51.63,52.01,51.58,51.96,19801.0,45.1807,45.5133,45.137,45.4695,19801.0
2021-03-30 13:00:00,51.93,51.95,51.79,51.8,16044.0,45.4433,45.4608,45.3208,45.3295,16044.0
2021-03-30 13:30:00,51.79,51.93,51.75,51.89,14505.0,45.3208,45.4433,45.2858,45.4083,14505.0
2021-03-30 14:00:00,51.9,51.9,51.58,51.59,23979.0,45.417,45.417,45.137,45.1457,23979.0
2021-03-30 14:30:00,51.64,51.83,51.57,51.83,19414.0,45.1895,45.3558,45.1282,45.3558,19414.0
2021-03-30 15:00:00,51.84,51.84,51.73,51.8,23568.0,45.3645,45.3645,45.2683,45.3295,23568.0
2021-03-30 15:30:00,51.78,51.81,51.47,51.57,82762.0,45.312,45.3383,45.0407,45.1282,82762.0
2021-03-31 09:30:00,51.45,52.02,51.45,51.76,49660.0,45.0232,45.522,45.0232,45.2945,49660.0
2021-03-31 10:00:00,51.83,51.99,51.75,51.82,46201.0,45.3558,45.4958,45.2858,45.347,46201.0
2021-03-31 10:30:00,51.8,52.38,51.8,52.2,61475.0,45.3295,45.8371,45.3295,45.6795,61475.0
2021-03-31 11:00:00,52.22,52.3,52.09,52.19,57313.0,45.697,45.7671,45.5833,45.6708,57313.0
2021-03-31 11:30:00,52.19,52.47,51.9,52.47,45279.0,45.6708,45.9158,45.417,45.9158,45279.0
2021-03-31 12:00:00,52.46,52.47,52.22,52.36,60757.0,45.9071,45.9158,45.697,45.8196,60757.0
2021-03-31 12:30:00,52.34,52.37,52.06,52.15,85622.0,45.8021,45.8283,45.557,45.6358,85622.0
2021-03-31 13:00:00,52.13,52.33,52.13,52.2,58776.0,45.6183,45.7933,45.6183,45.6795,58776.0
2021-03-31 13:30:00,52.22,52.33,52.19,52.22,32756.0,45.697,45.7933,45.6708,45.697,32756.0
2021-03-31 14:00:00,52.23,52.26,52.11,52.19,61257.0,45.7058,45.732,45.6008,45.6708,61257.0
2021-03-31 14:30:00,52.21,52.3,51.96,52.12,69680.0,45.6883,45.7671,45.4695,45.6095,69680.0
2021-03-31 15:00:00,52.16,52.38,52.14,52.25,93601.0,45.6445,45.8371,45.627,45.7233,93601.0
2021-03-31 15:30:00,52.25,52.41,52.1,52.1,255777.0,45.7233,45.8633,45.592,45.592,255777.0
2021-04-01 09:30:00,52.2,52.41,51.62,51.68,64317.0,45.6795,45.8633,45.172,45.2245,64317.0
2021-04-01 10:00:00,51.73,51.84,51.42,51.43,19768.0,45.2683,45.3645,44.997,45.0057,19768.0
2021-04-01 10:30:00,51.42,51.45,51.19,51.28,16882.0,44.997,45.0232,44.7957,44.8745,16882.0
2021-04-01 11:00:00,51.38,51.43,51.12,51.31,22747.0,44.962,45.0057,44.7344,44.9007,22747.0
2021-04-01 11:30:00,51.27,51.44,51.27,51.41,15587.0,44.8657,45.0145,44.8657,44.9882,15587.0
2021-04-01 12:00:00,51.43,51.56,51.41,51.5,15422.0,45.0057,45.1195,44.9882,45.067,15422.0
2021-04-01 12:30:00,51.49,51.61,51.44,51.61,6520.0,45.0582,45.1632,45.0145,45.1632,6520.0
2021-04-01 13:00:00,51.57,51.58,51.37,51.37,16111.0,45.1282,45.137,44.9532,44.9532,16111.0
2021-04-01 13:30:00,51.38,51.42,51.29,51.32,19502.0,44.962,44.997,44.8832,44.9095,19502.0
2021-04-01 14:00:00,51.33,51.37,51.2,51.24,13300.0,44.9182,44.9532,44.8045,44.8395,13300.0
2021-04-01 14:30:00,51.25,51.28,51.09,51.16,10801.0,44.8482,44.8745,44.7082,44.7695,10801.0
2021-04-01 15:00:00,51.14,51.2,51.0,51.17,24262.0,44.7519,44.8045,44.6294,44.7782,24262.0
2021-04-01 15:30:00,51.16,51.2,51.09,51.09,101689.0,44.7695,44.8045,44.7082,44.7082,101689.0
2021-04-05 09:30:00,51.52,51.9,51.29,51.42,10868.0,45.0845,45.417,44.8832,44.997,10868.0
2021-04-05 10:00:00,51.35,51.72,51.22,51.5,28841.0,44.9357,45.2595,44.822,45.067,28841.0
2021-04-05 10:30:00,51.51,51.54,51.36,51.54,17514.0,45.0757,45.102,44.9445,45.102,17514.0
2021-04-05 11:00:00,51.52,51.54,51.32,51.35,9417.0,45.0845,45.102,44.9095,44.9357,9417.0
2021-04-05 11:30:00,51.38,51.48,51.34,51.37,18245.0,44.962,45.0495,44.927,44.9532,18245.0
2021-04-05 12:00:00,51.4,51.47,51.37,51.45,12023.0,44.9795,45.0407,44.9532,45.0232,12023.0
2021-04-05 12:30:00,51.44,51.54,51.43,51.49,10860.0,45.0145,45.102,45.0057,45.0582,10860.0
2021-04-05 13:00:00,51.48,51.52,51.35,51.39,15415.0,45.0495,45.0845,44.9357,44.9707,15415.0
2021-04-05 13:30:00,51.44,51.47,51.34,51.37,8545.0,45.0145,45.0407,44.927,44.9532,8545.0
2021-04-05 14:00:00,51.37,51.38,51.3,51.33,12820.0,44.9532,44.962,44.892,44.9182,12820.0
2021-04-05 14:30:00,51.37,51.39,51.25,51.25,11436.0,44.9532,44.9707,44.8482,44.8482,11436.0
2021-04-05 15:00:00,51.25,51.31,51.18,51.24,14029.0,44.8482,44.9007,44.787,44.8395,14029.0
2021-04-05 15:30:00,51.23,51.35,51.13,51.13,106658.0,44.8307,44.9357,44.7432,44.7432,106658.0
2021-04-06 09:30:00,51.4,52.01,51.11,51.98,209537.0,44.9795,45.5133,44.7257,45.487,209537.0
2021-04-06 10:00:00,51.95,52.14,51.87,51.96,123428.0,45.4608,45.627,45.3908,45.4695,123428.0
2021-04-06 10:30:00,51.95,52.06,51.86,52.0,140721.0,45.4608,45.557,45.382,45.5045,140721.0
2021-04-06 11:00:00,51.99,52.04,51.7,51.96,156075.0,45.4958,45.5395,45.242,45.4695,156075.0
2021-04-06 11:30:00,51.96,52.23,51.92,52.19,210750.0,45.4695,45.7058,45.4345,45.6708,210750.0
2021-04-06 12:00:00,52.2,52.27,51.98,52.15,89904.0,45.6795,45.7408,45.487,45.6358,89904.0
2021-04-06 12:30:00,52.17,52.21,52.07,52.09,31361.0,45.6533,45.6883,45.5658,45.5833,31361.0
2021-04-06 13:00:00,52.1,52.14,51.96,52.01,28647.0,45.592,45.627,45.4695,45.5133,28647.0
2021-04-06 13:30:00,51.98,52.07,51.95,52.01,27659.0,45.487,45.5658,45.4608,45.5133,27659.0
2021-04-06 14:00:00,51.99,52.13,51.93,52.12,30703.0,45.4958,45.6183,45.4433,45.6095,30703.0
2021-04-06 14:30:00,52.12,52.15,52.01,52.02,30024.0,45.6095,45.6358,45.5133,45.522,30024.0
2021-04-06 15:00:00,52.03,52.05,51.94,51.99,29472.0,45.5308,45.5483,45.452,45.4958,29472.0
2021-04-06 15:30:00,51.99,52.0,51.74,51.75,162286.0,45.4958,45.5045,45.277,45.2858,162286.0
2021-04-07 09:30:00,52.02,52.22,51.82,52.01,178559.0,45.522,45.697,45.347,45.5133,178559.0
2021-04-07 10:00:00,51.98,52.21,51.95,52.11,25333.0,45.487,45.6883,45.4608,45.6008,25333.0
2021-04-07 10:30:00,52.06,52.24,51.98,52.19,121481.0,45.557,45.7145,45.487,45.6708,121481.0
2021-04-07 11:00:00,52.19,52.19,51.96,51.97,27337.0,45.6708,45.6708,45.4695,45.4783,27337.0
2021-04-07 11:30:00,51.95,52.0,51.82,51.88,18957.0,45.4608,45.5045,45.347,45.3995,18957.0
2021-04-07 12:00:00,51.87,51.96,51.86,51.93,8819.0,45.3908,45.4695,45.382,45.4433,8819.0
2021-04-07 12:30:00,51.87,51.97,51.85,51.92,7930.0,45.3908,45.4783,45.3733,45.4345,7930.0
2021-04-07 13:00:00,51.9,51.92,51.76,51.84,16220.0,45.417,45.4345,45.2945,45.3645,16220.0
2021-04-07 13:30:00,51.82,51.83,51.64,51.7,14015.0,45.347,45.3558,45.1895,45.242,14015.0
2021-04-07 14:00:00,51.74,51.83,51.62,51.68,23520.0,45.277,45.3558,45.172,45.2245,23520.0
2021-04-07 14:30:00,51.7,51.75,51.59,51.7,23832.0,45.242,45.2858,45.1457,45.242,23832.0
2021-04-07 15:00:00,51.71,51.78,51.56,51.66,46998.0,45.2507,45.312,45.1195,45.207,46998.0
2021-04-07 15:30:00,51.63,51.92,51.62,51.76,163147.0,45.1807,45.4345,45.172,45.2945,163147.0
2021-04-08 09:30:00,52.18,52.25,51.89,52.22,88451.0,45.662,45.7233,45.4083,45.697,88451.0
2021-04-08 10:00:00,52.16,52.82,52.13,52.78,221047.0,45.6445,46.2221,45.6183,46.1871,221047.0
2021-04-08 10:30:00,52.8,53.27,52.71,53.13,123055.0,46.2046,46.6159,46.1258,46.4934,123055.0
2021-04-08 11:00:00,53.14,53.28,52.95,53.28,58169.0,46.5021,46.6246,46.3359,46.6246,58169.0
2021-04-08 11:30:00,53.25,53.28,53.0,53.16,30888.0,46.5984,46.6246,46.3796,46.5196,30888.0
2021-04-08 12:00:00,53.16,53.36,53.15,53.3,21876.0,46.5196,46.6946,46.5109,46.6421,21876.0
2021-04-08 12:30:00,53.34,53.51,53.33,53.48,27584.0,46.6771,46.8259,46.6684,46.7997,27584.0
2021-04-08 13:00:00,53.46,53.49,53.36,53.37,25130.0,46.7822,46.8084,46.6946,46.7034,25130.0
2021-04-08 13:30:00,53.38,53.55,53.38,53.51,28792.0,46.7121,46.8609,46.7121,46.8259,28792.0
2021-04-08 14:00:00,53.51,53.56,53.43,53.45,28047.0,46.8259,46.8697,46.7559,46.7734,28047.0
2021-04-08 14:30:00,53.45,53.49,53.06,53.07,45468.0,46.7734,46.8084,46.4321,46.4409,45468.0
2021-04-08 15:00:00,53.08,53.14,52.9,52.94,180688.0,46.4496,46.5021,46.2921,46.3271,180688.0
2021-04-08 15:30:00,52.94,53.09,52.77,53.09,238793.0,46.3271,46.4584,46.1783,46.4584,238793.0
2021-04-09 09:30:00,53.22,53.74,53.07,53.36,62884.0,46.5721,47.0272,46.4409,46.6946,62884.0
2021-04-09 10:00:00,53.37,53.51,53.23,53.38,30389.0,46.7034,46.8259,46.5809,46.7121,30389.0
2021-04-09 10:30:00,53.37,53.58,53.27,53.51,41229.0,46.7034,46.8872,46.6159,46.8259,41229.0
2021-04-09 11:00:00,53.51,53.64,53.41,53.64,72847.0,46.8259,46.9397,46.7384,46.9397,72847.0
2021-04-09 11:30:00,53.63,53.75,53.48,53.69,45274.0,46.9309,47.0359,46.7997,46.9834,45274.0
2021-04-09 12:00:00,53.67,53.85,53.67,53.84,33984.0,46.9659,47.1234,46.9659,47.1147,33984.0
2021-04-09 12:30:00,53.83,54.0,53.83,53.89,33099.0,47.1059,47.2547,47.1059,47.1584,33099.0
2021-04-09 13:00:00,53.89,53.99,53.78,53.98,23391.0,47.1584,47.2459,47.0622,47.2372,23391.0
2021-04-09 13:30:00,53.98,54.16,53.76,54.09,170669.0,47.2372,47.3947,47.0447,47.3335,170669.0
2021-04-09 14:00:00,54.09,54.13,54.03,54.09,26624.0,47.3335,47.3685,47.281,47.3335,26624.0
2021-04-09 14:30:00,54.1,54.2,53.97,54.02,34222.0,47.3422,47.4297,47.2284,47.2722,34222.0
2021-04-09 15:00:00,54.04,54.04,53.85,53.9,23453.0,47.2897,47.2897,47.1234,47.1672,23453.0
2021-04-09 15:30:00,53.92,53.99,53.73,53.84,112757.0,47.1847,47.2459,47.0184,47.1147,112757.0
2021-04-12 09:30:00,53.82,54.68,53.62,54.68,84397.0,47.0972,47.8498,46.9222,47.8498,84397.0
2021-04-12 10:00:00,54.64,54.71,54.08,54.35,39136.0,47.8148,47.876,47.3247,47.561,39136.0
2021-04-12 10:30:00,54.39,54.52,54.19,54.33,32104.0,47.596,47.7097,47.421,47.5435,32104.0
2021-04-12 11:00:00,54.33,54.57,54.3,54.4,38565.0,47.5435,47.7535,47.5172,47.6047,38565.0
2021-04-12 11:30:00,54.41,54.55,54.38,54.54,22664.0,47.6135,47.736,47.5872,47.7272,22664.0
2021-04-12 12:00:00,54.53,54.84,54.44,54.78,25933.0,47.7185,47.9898,47.6397,47.9373,25933.0
2021-04-12 12:30:00,54.81,54.83,54.59,54.63,25835.0,47.9635,47.981,47.771,47.806,25835.0
2021-04-12 13:00:00,54.63,54.66,54.4,54.43,19068.0,47.806,47.8323,47.6047,47.631,19068.0
2021-04-12 13:30:00,54.4,54.53,54.39,54.49,26438.0,47.6047,47.7185,47.596,47.6835,26438.0
2021-04-12 14:00:00,54.45,54.49,54.4,54.43,22294.0,47.6485,47.6835,47.6047,47.631,22294.0
2021-04-12 14:30:00,54.45,54.51,54.39,54.48,26363.0,47.6485,47.701,47.596,47.6747,26363.0
2021-04-12 15:00:00,54.43,54.54,54.3,54.47,34000.0,47.631,47.7272,47.5172,47.666,34000.0
2021-04-12 15:30:00,54.48,54.62,54.43,54.61,129321.0,47.6747,47.7973,47.631,47.7885,129321.0
2021-04-13 09:30:00,54.26,54.66,54.23,54.55,44687.0,47.4822,47.8323,47.456,47.736,44687.0
2021-04-13 10:00:00,54.55,54.66,54.4,54.51,38258.0,47.736,47.8323,47.6047,47.701,38258.0
2021-04-13 10:30:00,54.51,54.67,54.49,54.55,32111.0,47.701,47.841,47.6835,47.736,32111.0
2021-04-13 11:00:00,54.55,54.62,54.51,54.62,21123.0,47.736,47.7973,47.701,47.7973,21123.0
2021-04-13 11:30:00,54.62,54.74,54.58,54.63,38283.0,47.7973,47.9023,47.7622,47.806,38283.0
2021-04-13 12:00:00,54.63,54.65,54.46,54.47,14198.0,47.806,47.8235,47.6572,47.666,14198.0
2021-04-13 12:30:00,54.48,54.54,54.46,54.53,13508.0,47.6747,47.7272,47.6572,47.7185,13508.0
2021-04-13 13:00:00,54.54,54.6,54.23,54.36,47179.0,47.7272,47.7798,47.456,47.5697,47179.0
2021-04-13 13:30:00,54.36,54.42,54.26,54.34,16895.0,47.5697,47.6222,47.4822,47.5522,16895.0
2021-04-13 14:00:00,54.37,54.45,54.34,54.39,11890.0,47.5785,47.6485,47.5522,47.596,11890.0
2021-04-13 14:30:00,54.38,54.51,54.38,54.51,12658.0,47.5872,47.701,47.5872,47.701,12658.0
2021-04-13 15:00:00,54.52,54.6,54.5,54.58,27832.0,47.7097,47.7798,47.6922,47.7622,27832.0
2021-04-13 15:30:00,54.58,54.58,54.23,54.26,105943.0,47.7622,47.7622,47.456,47.4822,105943.0
2021-04-14 09:30:00,54.82,54.87,54.06,54.1,48053.0,47.9723,48.016,47.3072,47.3422,48053.0
2021-04-14 10:00:00,54.11,54.11,53.78,54.08,43854.0,47.351,47.351,47.0622,47.3247,43854.0
2021-04-14 10:30:00,54.08,54.1,53.7,53.9,44630.0,47.3247,47.3422,46.9922,47.1672,44630.0
2021-04-14 11:00:00,53.89,54.02,53.75,53.98,17503.0,47.1584,47.2722,47.0359,47.2372,17503.0
2021-04-14 11:30:00,53.98,53.99,53.65,53.65,13171.0,47.2372,47.2459,46.9484,46.9484,13171.0
2021-04-14 12:00:00,53.65,53.77,53.65,53.68,12019.0,46.9484,47.0534,46.9484,46.9747,12019.0
2021-04-14 12:30:00,53.7,53.73,53.63,53.64,7465.0,46.9922,47.0184,46.9309,46.9397,7465.0
2021-04-14 13:00:00,53.63,53.75,53.61,53.73,7986.0,46.9309,47.0359,46.9134,47.0184,7986.0
2021-04-14 13:30:00,53.71,54.09,53.6,53.78,21696.0,47.0009,47.3335,46.9047,47.0622,21696.0
2021-04-14 14:00:00,53.81,53.91,53.73,53.86,19578.0,47.0884,47.1759,47.0184,47.1322,19578.0
2021-04-14 14:30:00,53.86,54.24,53.8,54.08,57688.0,47.1322,47.4647,47.0797,47.3247,57688.0
2021-04-14 15:00:00,54.06,54.06,53.79,53.96,17842.0,47.3072,47.3072,47.0709,47.2197,17842.0
2021-04-14 15:30:00,53.94,53.94,53.58,53.59,108558.0,47.2022,47.2022,46.8872,46.8959,108558.0
2021-04-15 09:30:00,54.22,54.61,53.96,54.04,101644.0,47.4472,47.7885,47.2197,47.2897,101644.0
2021-04-15 10:00:00,54.04,54.05,53.79,53.91,28133.0,47.2897,47.2985,47.0709,47.1759,28133.0
2021-04-15 10:30:00,53.88,54.13,53.88,54.13,17469.0,47.1497,47.3685,47.1497,47.3685,17469.0
2021-04-15 11:00:00,54.15,54.35,54.14,54.3,18439.0,47.386,47.561,47.3772,47.5172,18439.0
2021-04-15 11:30:00,54.27,54.36,54.23,54.34,12381.0,47.491,47.5697,47.456,47.5522,12381.0
2021-04-15 12:00:00,54.37,54.47,54.23,54.31,11396.0,47.5785,47.666,47.456,47.526,11396.0
2021-04-15 12:30:00,54.34,54.36,54.25,54.33,10364.0,47.5522,47.5697,47.4735,47.5435,10364.0
2021-04-15 13:00:00,54.34,54.4,54.22,54.22,15271.0,47.5522,47.6047,47.4472,47.4472,15271.0
2021-04-15 13:30:00,54.21,54.48,54.21,54.45,8990.0,47.4385,47.6747,47.4385,47.6485,8990.0
2021-04-15 14:00:00,54.46,54.5,54.4,54.48,16233.0,47.6572,47.6922,47.6047,47.6747,16233.0
2021-04-15 14:30:00,54.48,54.56,54.46,54.49,12878.0,47.6747,47.7447,47.6572,47.6835,12878.0
2021-04-15 15:00:00,54.49,54.56,54.42,54.52,18908.0,47.6835,47.7447,47.6222,47.7097,18908.0
2021-04-15 15:30:00,54.52,54.69,54.5,54.57,78127.0,47.7097,47.8585,47.6922,47.7535,78127.0
2021-04-16 09:30:00,54.98,55.0,54.38,54.52,43322.0,48.1123,48.1298,47.5872,47.7097,43322.0
2021-04-16 10:00:00,54.43,54.75,54.43,54.62,34482.0,47.631,47.911,47.631,47.7973,34482.0
2021-04-16 10:30:00,54.65,54.69,54.48,54.65,11607.0,47.8235,47.8585,47.6747,47.8235,11607.0
2021-04-16 11:00:00,54.67,54.7,54.52,54.56,12905.0,47.841,47.8673,47.7097,47.7447,12905.0
2021-04-16 11:30:00,54.56,54.7,54.56,54.6,13781.0,47.7447,47.8673,47.7447,47.7798,13781.0
2021-04-16 12:00:00,54.56,54.62,54.55,54.6,13452.0,47.7447,47.7973,47.736,47.7798,13452.0
2021-04-16 12:30:00,54.62,54.69,54.61,54.65,7311.0,47.7973,47.8585,47.7885,47.8235,7311.0
2021-04-16 13:00:00,54.66,54.68,54.59,54.65,8752.0,47.8323,47.8498,47.771,47.8235,8752.0
2021-04-16 13:30:00,54.65,54.69,54.63,54.67,17864.0,47.8235,47.8585,47.806,47.841,17864.0
2021-04-16 14:00:00,54.66,54.78,54.65,54.73,24354.0,47.8323,47.9373,47.8235,47.8935,24354.0
2021-04-16 14:30:00,54.71,54.76,54.64,54.69,25379.0,47.876,47.9198,47.8148,47.8585,25379.0
2021-04-16 15:00:00,54.71,54.78,54.65,54.75,18668.0,47.876,47.9373,47.8235,47.911,18668.0
2021-04-16 15:30:00,54.74,55.06,54.74,54.96,91233.0,47.9023,48.1823,47.9023,48.0948,91233.0
2021-04-19 09:30:00,55.17,55.46,54.66,54.94,30866.0,48.2786,48.5323,47.8323,48.0773,30866.0
2021-04-19 10:00:00,54.93,55.34,54.75,55.29,19063.0,48.0685,48.4273,47.911,48.3836,19063.0
2021-04-19 10:30:00,55.34,55.52,55.29,55.37,13471.0,48.4273,48.5848,48.3836,48.4536,13471.0
2021-04-19 11:00:00,55.45,55.64,55.33,55.5,16913.0,48.5236,48.6898,48.4186,48.5673,16913.0
2021-04-19 11:30:00,55.5,55.67,55.35,55.67,14367.0,48.5673,48.7161,48.4361,48.7161,14367.0
2021-04-19 12:00:00,55.63,55.67,55.4,55.4,5782.0,48.6811,48.7161,48.4798,48.4798,5782.0
2021-04-19 12:30:00,55.4,55.44,55.28,55.28,3736.0,48.4798,48.5148,48.3748,48.3748,3736.0
2021-04-19 13:00:00,55.3,55.52,55.28,55.46,5954.0,48.3923,48.5848,48.3748,48.5323,5954.0
2021-04-19 13:30:00,55.52,55.6,55.2,55.2,25604.0,48.5848,48.6548,48.3048,48.3048,25604.0
2021-04-19 14:00:00,55.19,55.34,55.19,55.23,9164.0,48.2961,48.4273,48.2961,48.3311,9164.0
2021-04-19 14:30:00,55.23,55.24,55.11,55.24,8492.0,48.3311,48.3398,48.226,48.3398,8492.0
2021-04-19 15:00:00,55.2,55.22,54.83,54.91,37108.0,48.3048,48.3223,47.981,48.051,37108.0
2021-04-19 15:30:00,54.94,55.21,54.8,55.17,86522.0,48.0773,48.3136,47.9548,48.2786,86522.0
2021-04-20 09:30:00,54.87,55.3,54.81,55.03,20017.0,48.016,48.3923,47.9635,48.156,20017.0
2021-04-20 10:00:00,55.1,55.24,55.0,55.0,13342.0,48.2173,48.3398,48.1298,48.1298,13342.0
2021-04-20 10:30:00,55.0,55.05,54.64,54.79,15861.0,48.1298,48.1735,47.8148,47.946,15861.0
2021-04-20 11:00:00,54.73,54.84,54.53,54.53,18862.0,47.8935,47.9898,47.7185,47.7185,18862.0
2021-04-20 11:30:00,54.53,54.98,54.48,54.96,11928.0,47.7185,48.1123,47.6747,48.0948,11928.0
2021-04-20 12:00:00,55.0,55.24,55.0,55.22,10744.0,48.1298,48.3398,48.1298,48.3223,10744.0
2021-04-20 12:30:00,55.21,55.32,55.13,55.17,24285.0,48.3136,48.4098,48.2435,48.2786,24285.0
2021-04-20 13:00:00,55.21,55.36,55.13,55.17,8302.0,48.3136,48.4448,48.2435,48.2786,8302.0
2021-04-20 13:30:00,55.15,55.36,55.15,55.36,14659.0,48.261,48.4448,48.261,48.4448,14659.0
2021-04-20 14:00:00,55.33,55.43,55.2,55.29,19000.0,48.4186,48.5061,48.3048,48.3836,19000.0
2021-04-20 14:30:00,55.29,55.32,55.12,55.24,26915.0,48.3836,48.4098,48.2348,48.3398,26915.0
2021-04-20 15:00:00,55.24,55.39,55.14,55.38,24905.0,48.3398,48.4711,48.2523,48.4623,24905.0
2021-04-20 15:30:00,55.35,55.41,55.13,55.18,92990.0,48.4361,48.4886,48.2435,48.2873,92990.0
2021-04-21 09:30:00,55.55,56.3,55.35,56.22,38790.0,48.6111,49.2674,48.4361,49.1974,38790.0
2021-04-21 10:00:00,56.26,56.53,56.18,56.46,48198.0,49.2324,49.4687,49.1624,49.4074,48198.0
2021-04-21 10:30:00,56.52,56.56,56.38,56.53,25802.0,49.4599,49.4949,49.3374,49.4687,25802.0
2021-04-21 11:00:00,56.53,56.56,56.4,56.5,49351.0,49.4687,49.4949,49.3549,49.4424,49351.0
2021-04-21 11:30:00,56.49,56.52,56.43,56.48,52580.0,49.4337,49.4599,49.3812,49.4249,52580.0
2021-04-21 12:00:00,56.48,56.54,56.21,56.32,313555.0,49.4249,49.4774,49.1886,49.2849,313555.0
2021-04-21 12:30:00,56.33,56.36,56.06,56.14,11084.0,49.2937,49.3199,49.0574,49.1274,11084.0
2021-04-21 13:00:00,56.14,56.17,55.99,56.0,19384.0,49.1274,49.1536,48.9961,49.0049,19384.0
2021-04-21 13:30:00,56.0,56.15,56.0,56.08,10263.0,49.0049,49.1361,49.0049,49.0749,10263.0
2021-04-21 14:00:00,56.09,56.11,56.02,56.02,7298.0,49.0836,49.1011,49.0224,49.0224,7298.0
2021-04-21 14:30:00,56.01,56.08,55.96,55.97,13857.0,49.0136,49.0749,48.9699,48.9786,13857.0
2021-04-21 15:00:00,55.97,56.04,55.89,55.97,49029.0,48.9786,49.0399,48.9086,48.9786,49029.0
2021-04-21 15:30:00,55.95,56.14,55.94,56.14,110282.0,48.9611,49.1274,48.9524,49.1274,110282.0
2021-04-22 09:30:00,56.24,56.35,55.94,56.16,58912.0,49.2149,49.3112,48.9524,49.1449,58912.0
2021-04-22 10:00:00,56.13,56.23,56.0,56.17,38876.0,49.1186,49.2061,49.0049,49.1536,38876.0
2021-04-22 10:30:00,56.17,56.3,56.13,56.19,74614.0,49.1536,49.2674,49.1186,49.1711,74614.0
2021-04-22 11:00:00,56.2,56.39,56.19,56.3,45358.0,49.1799,49.3462,49.1711,49.2674,45358.0
2021-04-22 11:30:00,56.34,56.47,56.34,56.39,20535.0,49.3024,49.4162,49.3024,49.3462,20535.0
2021-04-22 12:00:00,56.38,56.53,56.35,56.52,61890.0,49.3374,49.4687,49.3112,49.4599,61890.0
2021-04-22 12:30:00,56.53,56.67,56.48,56.65,23631.0,49.4687,49.5912,49.4249,49.5737,23631.0
2021-04-22 13:00:00,56.65,56.74,56.43,56.58,50275.0,49.5737,49.6524,49.3812,49.5124,50275.0
2021-04-22 13:30:00,56.59,56.59,56.12,56.2,23529.0,49.5212,49.5212,49.1099,49.1799,23529.0
2021-04-22 14:00:00,56.19,56.44,56.09,56.44,49851.0,49.1711,49.3899,49.0836,49.3899,49851.0
2021-04-22 14:30:00,56.43,56.5,56.04,56.08,37945.0,49.3812,49.4424,49.0399,49.0749,37945.0
2021-04-22 15:00:00,56.08,56.23,55.97,56.2,24687.0,49.0749,49.2061,48.9786,49.1799,24687.0
2021-04-22 15:30:00,56.22,56.24,56.06,56.14,105702.0,49.1974,49.2149,49.0574,49.1274,105702.0
2021-04-23 09:30:00,55.85,56.08,55.57,56.07,31008.0,48.8736,49.0749,48.6286,49.0661,31008.0
2021-04-23 10:00:00,56.0,56.2,55.91,56.02,17854.0,49.0049,49.1799,48.9261,49.0224,17854.0
2021-04-23 10:30:00,56.03,56.33,55.98,56.33,14927.0,49.0311,49.2937,48.9874,49.2937,14927.0
2021-04-23 11:00:00,56.35,56.41,56.24,56.33,8290.0,49.3112,49.3637,49.2149,49.2937,8290.0
2021-04-23 11:30:00,56.36,56.42,56.3,56.37,16734.0,49.3199,49.3724,49.2674,49.3287,16734.0
2021-04-23 12:00:00,56.4,56.4,56.16,56.22,7477.0,49.3549,49.3549,49.1449,49.1974,7477.0
2021-04-23 12:30:00,56.15,56.38,56.11,56.27,13413.0,49.1361,49.3374,49.1011,49.2411,13413.0
2021-04-23 13:00:00,56.25,56.52,56.25,56.52,17577.0,49.2236,49.4599,49.2236,49.4599,17577.0
2021-04-23 13:30:00,56.5,56.68,56.48,56.6,49616.0,49.4424,49.5999,49.4249,49.5299,49616.0
2021-04-23 14:00:00,56.6,56.76,56.57,56.76,28367.0,49.5299,49.6699,49.5037,49.6699,28367.0
2021-04-23 14:30:00,56.78,56.81,56.67,56.79,32749.0,49.6874,49.7137,49.5912,49.6962,32749.0
2021-04-23 15:00:00,56.78,56.79,56.56,56.76,15831.0,49.6874,49.6962,49.4949,49.6699,15831.0
2021-04-23 15:30:00,56.73,56.81,56.54,56.54,43129.0,49.6437,49.7137,49.4774,49.4774,43129.0
2021-04-26 09:30:00,56.32,56.75,56.14,56.69,31886.0,49.2849,49.6612,49.1274,49.6087,31886.0
2021-04-26 10:00:00,56.73,56.86,56.66,56.81,29569.0,49.6437,49.7574,49.5824,49.7137,29569.0
2021-04-26 10:30:00,56.81,56.88,56.69,56.72,37298.0,49.7137,49.7749,49.6087,49.6349,37298.0
2021-04-26 11:00:00,56.71,56.81,56.64,56.76,42376.0,49.6262,49.7137,49.5649,49.6699,42376.0
2021-04-26 11:30:00,56.75,56.76,56.23,56.24,32927.0,49.6612,49.6699,49.2061,49.2149,32927.0
2021-04-26 12:00:00,56.25,56.37,56.21,56.29,14131.0,49.2236,49.3287,49.1886,49.2586,14131.0
2021-04-26 12:30:00,56.25,56.3,56.22,56.3,6901.0,49.2236,49.2674,49.1974,49.2674,6901.0
2021-04-26 13:00:00,56.29,56.4,56.29,56.4,12377.0,49.2586,49.3549,49.2586,49.3549,12377.0
2021-04-26 13:30:00,56.4,56.44,56.28,56.28,32022.0,49.3549,49.3899,49.2499,49.2499,32022.0
2021-04-26 14:00:00,56.28,56.31,56.21,56.27,35656.0,49.2499,49.2761,49.1886,49.2411,35656.0
2021-04-26 14:30:00,56.29,56.29,56.23,56.25,22215.0,49.2586,49.2586,49.2061,49.2236,22215.0
2021-04-26 15:00:00,56.26,56.27,56.21,56.25,46096.0,49.2324,49.2411,49.1886,49.2236,46096.0
2021-04-26 15:30:00,56.22,56.27,56.07,56.11,90052.0,49.1974,49.2411,49.0661,49.1011,90052.0
2021-04-27 09:30:00,56.18,56.18,55.74,56.01,23802.0,49.1624,49.1624,48.7773,49.0136,23802.0
2021-04-27 10:00:00,56.03,56.32,55.87,56.24,17385.0,49.0311,49.2849,48.8911,49.2149,17385.0
2021-04-27 10:30:00,56.28,56.53,56.25,56.38,33250.0,49.2499,49.4687,49.2236,49.3374,33250.0
2021-04-27 11:00:00,56.35,56.51,56.35,56.44,36220.0,49.3112,49.4512,49.3112,49.3899,36220.0
2021-04-27 11:30:00,56.41,56.5,56.38,56.47,13995.0,49.3637,49.4424,49.3374,49.4162,13995.0
2021-04-27 12:00:00,56.5,56.54,56.38,56.47,63901.0,49.4424,49.4774,49.3374,49.4162,63901.0
2021-04-27 12:30:00,56.44,56.47,56.36,56.43,32378.0,49.3899,49.4162,49.3199,49.3812,32378.0
2021-04-27 13:00:00,56.43,56.49,56.37,56.46,11393.0,49.3812,49.4337,49.3287,49.4074,11393.0
2021-04-27 13:30:00,56.47,56.47,56.34,56.4,13838.0,49.4162,49.4162,49.3024,49.3549,13838.0
2021-04-27 14:00:00,56.4,56.41,56.31,56.35,14871.0,49.3549,49.3637,49.2761,49.3112,14871.0
2021-04-27 14:30:00,56.34,56.42,56.32,56.39,37883.0,49.3024,49.3724,49.2849,49.3462,37883.0
2021-04-27 15:00:00,56.38,56.41,56.33,56.41,30771.0,49.3374,49.3637,49.2937,49.3637,30771.0
2021-04-27 15:30:00,56.42,56.55,56.4,56.49,68473.0,49.3724,49.4862,49.3549,49.4337,68473.0
2021-04-28 09:30:00,57.0,57.33,56.86,57.25,65429.0,49.88,50.1687,49.7574,50.0987,65429.0
2021-04-28 10:00:00,57.25,57.25,56.99,57.15,37606.0,50.0987,50.0987,49.8712,50.0112,37606.0
2021-04-28 10:30:00,57.19,57.27,57.0,57.17,36468.0,50.0462,50.1162,49.88,50.0287,36468.0
2021-04-28 11:00:00,57.17,57.25,57.05,57.08,39988.0,50.0287,50.0987,49.9237,49.95,39988.0
2021-04-28 11:30:00,57.08,57.08,56.83,56.84,46490.0,49.95,49.95,49.7312,49.7399,46490.0
2021-04-28 12:00:00,56.84,57.01,56.84,56.97,29532.0,49.7399,49.8887,49.7399,49.8537,29532.0
2021-04-28 12:30:00,56.97,57.01,56.9,56.96,27532.0,49.8537,49.8887,49.7925,49.845,27532.0
2021-04-28 13:00:00,56.97,56.97,56.69,56.69,20357.0,49.8537,49.8537,49.6087,49.6087,20357.0
2021-04-28 13:30:00,56.71,56.86,56.65,56.67,24409.0,49.6262,49.7574,49.5737,49.5912,24409.0
2021-04-28 14:00:00,56.69,56.91,56.68,56.83,35449.0,49.6087,49.8012,49.5999,49.7312,35449.0
2021-04-28 14:30:00,56.83,57.02,56.75,56.97,33798.0,49.7312,49.8975,49.6612,49.8537,33798.0
2021-04-28 15:00:00,56.97,56.99,56.84,56.92,44433.0,49.8537,49.8712,49.7399,49.81,44433.0
2021-04-28 15:30:00,56.93,56.97,56.7,56.82,105733.0,49.8187,49.8537,49.6174,49.7224,105733.0
2021-04-29 09:30:00,56.9,57.11,56.74,57.07,40595.0,49.7925,49.9762,49.6524,49.9412,40595.0
2021-04-29 10:00:00,57.09,57.38,57.0,57.14,15124.0,49.9587,50.2125,49.88,50.0025,15124.0
2021-04-29 10:30:00,57.12,57.17,56.83,56.87,17728.0,49.985,50.0287,49.7312,49.7662,17728.0
2021-04-29 11:00:00,56.87,56.99,56.84,56.87,15524.0,49.7662,49.8712,49.7399,49.7662,15524.0
2021-04-29 11:30:00,56.84,56.93,56.61,56.61,18203.0,49.7399,49.8187,49.5387,49.5387,18203.0
2021-04-29 12:00:00,56.6,56.8,56.36,56.79,22662.0,49.5299,49.7049,49.3199,49.6962,22662.0
2021-04-29 12:30:00,56.77,56.87,56.66,56.87,6534.0,49.6787,49.7662,49.5824,49.7662,6534.0
2021-04-29 13:00:00,56.85,57.24,56.85,57.14,21794.0,49.7487,50.09,49.7487,50.0025,21794.0
2021-04-29 13:30:00,57.16,57.2,57.06,57.11,13558.0,50.02,50.055,49.9325,49.9762,13558.0
2021-04-29 14:00:00,57.1,57.21,57.06,57.21,11506.0,49.9675,50.0637,49.9325,50.0637,11506.0
2021-04-29 14:30:00,57.21,57.36,57.19,57.19,20659.0,50.0637,50.195,50.0462,50.0462,20659.0
2021-04-29 15:00:00,57.22,57.29,57.03,57.13,15129.0,50.0725,50.1337,49.9062,49.9937,15129.0
2021-04-29 15:30:00,57.12,57.29,57.07,57.24,54723.0,49.985,50.1337,49.9412,50.09,54723.0
2021-04-30 09:30:00,56.94,57.12,56.63,56.67,17195.0,49.8275,49.985,49.5562,49.5912,17195.0
2021-04-30 10:00:00,56.84,56.89,56.48,56.67,14757.0,49.7399,49.7837,49.4249,49.5912,14757.0
2021-04-30 10:30:00,56.64,56.66,56.44,56.6,18760.0,49.5649,49.5824,49.3899,49.5299,18760.0
2021-04-30 11:00:00,56.6,56.72,56.54,56.54,10445.0,49.5299,49.6349,49.4774,49.4774,10445.0
2021-04-30 11:30:00,56.54,56.93,56.5,56.82,19454.0,49.4774,49.8187,49.4424,49.7224,19454.0
2021-04-30 12:00:00,56.83,56.86,56.72,56.83,8656.0,49.7312,49.7574,49.6349,49.7312,8656.0
2021-04-30 12:30:00,56.88,56.88,56.78,56.82,7067.0,49.7749,49.7749,49.6874,49.7224,7067.0
2021-04-30 13:00:00,56.81,56.81,56.67,56.8,6832.0,49.7137,49.7137,49.5912,49.7049,6832.0
2021-04-30 13:30:00,56.82,56.84,56.52,56.55,5721.0,49.7224,49.7399,49.4599,49.4862,5721.0
2021-04-30 14:00:00,56.58,56.77,56.58,56.76,7053.0,49.5124,49.6787,49.5124,49.6699,7053.0
2021-04-30 14:30:00,56.75,56.81,56.69,56.69,8839.0,49.6612,49.7137,49.6087,49.6087,8839.0
2021-04-30 15:00:00,56.71,56.77,56.67,56.74,11587.0,49.6262,49.6787,49.5912,49.6524,11587.0
2021-04-30 15:30:00,56.73,56.92,56.71,56.84,91191.0,49.6437,49.81,49.6262,49.7399,91191.0
2021-05-03 09:30:00,57.01,57.37,56.85,57.02,28250.0,49.8887,50.2037,49.7487,49.8975,28250.0
2021-05-03 10:00:00,57.01,57.04,56.63,56.71,28436.0,49.8887,49.915,49.5562,49.6262,28436.0
2021-05-03 10:30:00,56.71,56.91,56.68,56.74,23366.0,49.6262,49.8012,49.5999,49.6524,23366.0
2021-05-03 11:00:00,56.74,56.99,56.74,56.8,21626.0,49.6524,49.8712,49.6524,49.7049,21626.0
2021-05-03 11:30:00,56.82,56.98,56.8,56.96,18703.0,49.7224,49.8625,49.7049,49.845,18703.0
2021-05-03 12:00:00,56.96,57.0,56.84,56.87,9634.0,49.845,49.88,49.7399,49.7662,9634.0
2021-05-03 12:30:00,56.86,56.89,56.79,56.89,14429.0,49.7574,49.7837,49.6962,49.7837,14429.0
2021-05-03 13:00:00,56.91,57.31,56.89,57.3,16815.0,49.8012,50.1512,49.7837,50.1425,16815.0
2021-05-03 13:30:00,57.32,57.35,57.24,57.28,12140.0,50.16,50.1862,50.09,50.125,12140.0
2021-05-03 14:00:00,57.28,57.35,57.16,57.27,12361.0,50.125,50.1862,50.02,50.1162,12361.0
2021-05-03 14:30:00,57.29,57.37,57.2,57.28,16822.0,50.1337,50.2037,50.055,50.125,16822.0
2021-05-03 15:00:00,57.26,57.29,56.87,56.96,66809.0,50.1075,50.1337,49.7662,49.845,66809.0
2021-05-03 15:30:00,56.96,56.96,56.72,56.74,71803.0,49.845,49.845,49.6349,49.6524,71803.0
2021-05-04 09:30:00,56.93,56.97,56.36,56.39,30197.0,49.8187,49.8537,49.3199,49.3462,30197.0
2021-05-04 10:00:00,56.39,56.71,56.38,56.42,20804.0,49.3462,49.6262,49.3374,49.3724,20804.0
2021-05-04 10:30:00,56.45,56.48,56.02,56.15,19020.0,49.3987,49.4249,49.0224,49.1361,19020.0
2021-05-04 11:00:00,56.12,56.3,56.0,56.0,16598.0,49.1099,49.2674,49.0049,49.0049,16598.0
2021-05-04 11:30:00,56.03,56.26,55.86,55.89,17192.0,49.0311,49.2324,48.8824,48.9086,17192.0
2021-05-04 12:00:00,55.89,56.1,55.85,55.98,17671.0,48.9086,49.0924,48.8736,48.9874,17671.0
2021-05-04 12:30:00,56.01,56.07,55.87,55.89,17071.0,49.0136,49.0661,48.8911,48.9086,17071.0
2021-05-04 13:00:00,55.88,56.02,55.85,56.02,12263.0,48.8999,49.0224,48.8736,49.0224,12263.0
2021-05-04 13:30:00,56.03,56.03,55.83,55.84,8439.0,49.0311,49.0311,48.8561,48.8649,8439.0
2021-05-04 14:00:00,55.84,55.91,55.79,55.84,12625.0,48.8649,48.9261,48.8211,48.8649,12625.0
2021-05-04 14:30:00,55.83,55.92,55.78,55.79,14727.0,48.8561,48.9349,48.8124,48.8211,14727.0
2021-05-04 15:00:00,55.75,55.81,55.65,55.65,20466.0,48.7861,48.8386,48.6986,48.6986,20466.0
2021-05-04 15:30:00,55.68,55.87,55.6,55.74,130134.0,48.7248,48.8911,48.6548,48.7773,130134.0
2021-05-05 09:30:00,55.72,55.82,55.12,55.28,54846.0,48.7598,48.8474,48.2348,48.3748,54846.0
2021-05-05 10:00:00,55.31,55.47,55.17,55.26,21748.0,48.4011,48.5411,48.2786,48.3573,21748.0
2021-05-05 10:30:00,55.25,55.52,55.23,55.49,27684.0,48.3486,48.5848,48.3311,48.5586,27684.0
2021-05-05 11:00:00,55.48,55.64,55.42,55.55,11608.0,48.5498,48.6898,48.4973,48.6111,11608.0
2021-05-05 11:30:00,55.52,55.61,55.49,55.52,27403.0,48.5848,48.6636,48.5586,48.5848,27403.0
2021-05-05 12:00:00,55.52,55.74,55.49,55.72,20319.0,48.5848,48.7773,48.5586,48.7598,20319.0
2021-05-05 12:30:00,55.73,55.74,55.6,55.66,13533.0,48.7686,48.7773,48.6548,48.7073,13533.0
2021-05-05 13:00:00,55.64,55.72,55.52,55.55,84803.0,48.6898,48.7598,48.5848,48.6111,84803.0
2021-05-05 13:30:00,55.59,55.85,55.59,55.83,10213.0,48.6461,48.8736,48.6461,48.8561,10213.0
2021-05-05 14:00:00,55.84,55.93,55.73,55.73,34342.0,48.8649,48.9436,48.7686,48.7686,34342.0
2021-05-05 14:30:00,55.73,55.84,55.68,55.8,17250.0,48.7686,48.8649,48.7248,48.8299,17250.0
2021-05-05 15:00:00,55.8,55.82,55.55,55.59,36790.0,48.8299,48.8474,48.6111,48.6461,36790.0
2021-05-05 15:30:00,55.59,55.81,55.56,55.77,98766.0,48.6461,48.8386,48.6198,48.8036,98766.0
2021-05-06 09:30:00,56.09,56.09,55.58,55.73,45919.0,49.0836,49.0836,48.6373,48.7686,45919.0
2021-05-06 10:00:00,55.71,56.08,55.7,55.93,17646.0,48.7511,49.0749,48.7423,48.9436,17646.0
2021-05-06 10:30:00,55.98,56.09,55.94,56.08,19281.0,48.9874,49.0836,48.9524,49.0749,19281.0
2021-05-06 11:00:00,56.09,56.4,56.05,56.4,29944.0,49.0836,49.3549,49.0486,49.3549,29944.0
2021-05-06 11:30:00,56.4,56.48,56.3,56.35,18047.0,49.3549,49.4249,49.2674,49.3112,18047.0
2021-05-06 12:00:00,56.34,56.48,56.27,56.43,14087.0,49.3024,49.4249,49.2411,49.3812,14087.0
2021-05-06 12:30:00,56.46,56.46,56.19,56.2,12426.0,49.4074,49.4074,49.1711,49.1799,12426.0
2021-05-06 13:00:00,56.21,56.36,56.04,56.32,10801.0,49.1886,49.3199,49.0399,49.2849,10801.0
2021-05-06 13:30:00,56.32,56.46,56.3,56.43,10975.0,49.2849,49.4074,49.2674,49.3812,10975.0
2021-05-06 14:00:00,56.41,56.43,56.24,56.28,17491.0,49.3637,49.3812,49.2149,49.2499,17491.0
2021-05-06 14:30:00,56.3,56.53,56.29,56.45,20018.0,49.2674,49.4687,49.2586,49.3987,20018.0
2021-05-06 15:00:00,56.49,56.54,56.18,56.39,26512.0,49.4337,49.4774,49.1624,49.3462,26512.0
2021-05-06 15:30:00,56.38,56.7,56.38,56.65,80034.0,49.3374,49.6174,49.3374,49.5737,80034.0
2021-05-07 09:30:00,56.24,56.7,56.19,56.58,27330.0,49.2149,49.6174,49.1711,49.5124,27330.0
2021-05-07 10:00:00,56.5,56.75,56.33,56.52,9647.0,49.4424,49.6612,49.2937,49.4599,9647.0
2021-05-07 10:30:00,56.5,56.63,56.34,56.55,15047.0,49.4424,49.5562,49.3024,49.4862,15047.0
2021-05-07 11:00:00,56.51,56.57,56.13,56.3,27117.0,49.4512,49.5037,49.1186,49.2674,27117.0
2021-05-07 11:30:00,56.31,56.51,56.25,56.32,16743.0,49.2761,49.4512,49.2236,49.2849,16743.0
2021-05-07 12:00:00,56.32,56.32,56.09,56.23,22540.0,49.2849,49.2849,49.0836,49.2061,22540.0
2021-05-07 12:30:00,56.23,56.48,56.23,56.43,15981.0,49.2061,49.4249,49.2061,49.3812,15981.0
2021-05-07 13:00:00,56.48,56.48,56.22,56.35,14963.0,49.4249,49.4249,49.1974,49.3112,14963.0
2021-05-07 13:30:00,56.36,56.51,56.36,56.46,7129.0,49.3199,49.4512,49.3199,49.4074,7129.0
2021-05-07 14:00:00,56.46,56.49,56.39,56.46,10557.0,49.4074,49.4337,49.3462,49.4074,10557.0
2021-05-07 14:30:00,56.48,56.61,56.4,56.61,12676.0,49.4249,49.5387,49.3549,49.5387,12676.0
2021-05-07 15:00:00,56.62,56.74,56.61,56.66,16074.0,49.5474,49.6524,49.5387,49.5824,16074.0
2021-05-07 15:30:00,56.67,56.92,56.64,56.79,70988.0,49.5912,49.81,49.5649,49.6962,70988.0
2021-05-10 09:30:00,56.92,57.42,56.89,57.37,33295.0,49.81,50.2475,49.7837,50.2037,33295.0
2021-05-10 10:00:00,57.39,57.61,57.32,57.38,31773.0,50.2212,50.4138,50.16,50.2125,31773.0
2021-05-10 10:30:00,57.3,57.35,57.06,57.07,210921.0,50.1425,50.1862,49.9325,49.9412,210921.0
2021-05-10 11:00:00,57.04,57.23,57.02,57.16,30032.0,49.915,50.0812,49.8975,50.02,30032.0
2021-05-10 11:30:00,57.17,57.19,57.03,57.05,12425.0,50.0287,50.0462,49.9062,49.9237,12425.0
2021-05-10 12:00:00,57.06,57.09,56.96,57.01,15365.0,49.9325,49.9587,49.845,49.8887,15365.0
2021-05-10 12:30:00,57.0,57.03,56.84,56.85,7055.0,49.88,49.9062,49.7399,49.7487,7055.0
2021-05-10 13:00:00,56.9,56.95,56.8,56.84,15748.0,49.7925,49.8362,49.7049,49.7399,15748.0
2021-05-10 13:30:00,56.81,56.86,56.71,56.84,17055.0,49.7137,49.7574,49.6262,49.7399,17055.0
2021-05-10 14:00:00,56.82,56.82,56.37,56.48,18035.0,49.7224,49.7224,49.3287,49.4249,18035.0
2021-05-10 14:30:00,56.46,56.57,56.38,56.54,17021.0,49.4074,49.5037,49.3374,49.4774,17021.0
2021-05-10 15:00:00,56.54,56.55,56.28,56.4,45211.0,49.4774,49.4862,49.2499,49.3549,45211.0
2021-05-10 15:30:00,56.4,56.56,56.35,56.42,167273.0,49.3549,49.4949,49.3112,49.3724,167273.0
2021-05-11 09:30:00,55.88,56.4,55.11,55.34,164657.0,48.8999,49.3549,48.226,48.4273,164657.0
2021-05-11 10:00:00,55.34,55.57,54.27,54.37,181555.0,48.4273,48.6286,47.491,47.5785,181555.0
2021-05-11 10:30:00,54.34,54.87,53.83,54.54,190098.0,47.5522,48.016,47.1059,47.7272,190098.0
2021-05-11 11:00:00,54.54,54.64,54.25,54.51,266241.0,47.7272,47.8148,47.4735,47.701,266241.0
2021-05-11 11:30:00,54.57,55.26,54.45,55.05,190744.0,47.7535,48.3573,47.6485,48.1735,190744.0
2021-05-11 12:00:00,55.09,55.19,54.68,54.85,134276.0,48.2085,48.2961,47.8498,47.9985,134276.0
2021-05-11 12:30:00,54.86,55.04,54.65,55.04,81286.0,48.0073,48.1648,47.8235,48.1648,81286.0
2021-05-11 13:00:00,54.99,55.2,54.98,55.08,37013.0,48.121,48.3048,48.1123,48.1998,37013.0
2021-05-11 13:30:00,55.08,55.77,54.97,55.7,72289.0,48.1998,48.8036,48.1035,48.7423,72289.0
2021-05-11 14:00:00,55.7,56.27,55.68,56.14,80865.0,48.7423,49.2411,48.7248,49.1274,80865.0
2021-05-11 14:30:00,56.04,56.32,55.97,56.2,49788.0,49.0399,49.2849,48.9786,49.1799,49788.0
2021-05-11 15:00:00,56.2,56.36,56.02,56.19,49425.0,49.1799,49.3199,49.0224,49.1711,49425.0
2021-05-11 15:30:00,56.19,56.19,55.93,56.13,141745.0,49.1711,49.1711,48.9436,49.1186,141745.0
2021-05-12 09:30:00,56.82,57.88,56.53,57.48,148541.0,49.7224,50.65,49.4687,50.3,148541.0
2021-05-12 10:00:00,57.51,58.07,57.41,57.96,120107.0,50.3263,50.8163,50.2387,50.72,120107.0
2021-05-12 10:30:00,57.93,57.94,57.43,57.61,80727.0,50.6938,50.7025,50.2562,50.4138,80727.0
2021-05-12 11:00:00,57.61,57.61,57.06,57.46,107439.0,50.4138,50.4138,49.9325,50.2825,107439.0
2021-05-12 11:30:00,57.46,57.88,57.42,57.65,42758.0,50.2825,50.65,50.2475,50.4488,42758.0
2021-05-12 12:00:00,57.64,57.64,57.35,57.46,72483.0,50.44,50.44,50.1862,50.2825,72483.0
2021-05-12 12:30:00,57.46,57.54,57.42,57.52,47433.0,50.2825,50.3525,50.2475,50.335,47433.0
2021-05-12 13:00:00,57.53,57.61,57.37,57.41,43338.0,50.3438,50.4138,50.2037,50.2387,43338.0
2021-05-12 13:30:00,57.41,57.52,57.37,57.45,20535.0,50.2387,50.335,50.2037,50.2737,20535.0
2021-05-12 14:00:00,57.45,57.62,57.43,57.58,41057.0,50.2737,50.4225,50.2562,50.3875,41057.0
2021-05-12 14:30:00,57.57,57.61,57.45,57.54,56679.0,50.3788,50.4138,50.2737,50.3525,56679.0
2021-05-12 15:00:00,57.54,57.54,57.24,57.25,44388.0,50.3525,50.3525,50.09,50.0987,44388.0
2021-05-12 15:30:00,57.27,57.33,57.0,57.24,193531.0,50.1162,50.1687,49.88,50.09,193531.0
2021-05-13 09:30:00,57.15,58.03,57.15,57.95,100099.0,50.0112,50.7813,50.0112,50.7113,100099.0
2021-05-13 10:00:00,57.98,58.51,57.91,58.4,151790.0,50.7375,51.2013,50.6763,51.1051,151790.0
2021-05-13 10:30:00,58.44,58.69,58.43,58.57,41341.0,51.1401,51.3589,51.1313,51.2538,41341.0
2021-05-13 11:00:00,58.53,58.66,58.36,58.45,51451.0,51.2188,51.3326,51.0701,51.1488,51451.0
2021-05-13 11:30:00,58.43,58.62,58.4,58.54,35937.0,51.1313,51.2976,51.1051,51.2276,35937.0
2021-05-13 12:00:00,58.53,58.86,58.5,58.86,24470.0,51.2188,51.5076,51.1926,51.5076,24470.0
2021-05-13 12:30:00,58.84,59.02,58.76,58.86,41720.0,51.4901,51.6476,51.4201,51.5076,41720.0
2021-05-13 13:00:00,58.84,58.87,58.31,58.36,120380.0,51.4901,51.5164,51.0263,51.0701,120380.0
2021-05-13 13:30:00,58.32,58.48,58.21,58.41,24095.0,51.0351,51.1751,50.9388,51.1138,24095.0
2021-05-13 14:00:00,58.42,58.75,58.41,58.72,19556.0,51.1226,51.4114,51.1138,51.3851,19556.0
2021-05-13 14:30:00,58.74,58.81,58.38,58.4,77713.0,51.4026,51.4639,51.0876,51.1051,77713.0
2021-05-13 15:00:00,58.42,58.56,58.36,58.49,59830.0,51.1226,51.2451,51.0701,51.1838,59830.0
2021-05-13 15:30:00,58.48,58.84,58.31,58.57,196258.0,51.1751,51.4901,51.0263,51.2538,196258.0
2021-05-14 09:30:00,59.5,60.2,59.22,60.12,84289.0,52.0677,52.6802,51.8227,52.6102,84289.0
2021-05-14 10:00:00,60.09,60.29,59.76,60.25,54111.0,52.584,52.759,52.2952,52.724,54111.0
2021-05-14 10:30:00,60.26,60.26,59.79,59.91,39298.0,52.7327,52.7327,52.3215,52.4265,39298.0
2021-05-14 11:00:00,59.92,60.33,59.89,60.1,59510.0,52.4352,52.794,52.409,52.5927,59510.0
2021-05-14 11:30:00,60.12,60.23,59.96,60.02,46056.0,52.6102,52.7065,52.4702,52.5227,46056.0
2021-05-14 12:00:00,59.97,60.06,59.92,60.05,52664.0,52.479,52.5577,52.4352,52.549,52664.0
2021-05-14 12:30:00,60.06,60.09,59.9,60.05,69128.0,52.5577,52.584,52.4177,52.549,69128.0
2021-05-14 13:00:00,60.04,60.28,60.02,60.28,24591.0,52.5402,52.7502,52.5227,52.7502,24591.0
2021-05-14 13:30:00,60.28,60.44,60.22,60.31,29667.0,52.7502,52.8903,52.6977,52.7765,29667.0
2021-05-14 14:00:00,60.34,60.45,60.32,60.42,51693.0,52.8027,52.899,52.7852,52.8728,51693.0
2021-05-14 14:30:00,60.42,60.48,60.21,60.27,74033.0,52.8728,52.9253,52.689,52.7415,74033.0
2021-05-14 15:00:00,60.26,60.3,60.07,60.1,70197.0,52.7327,52.7677,52.5665,52.5927,70197.0
2021-05-14 15:30:00,60.11,60.54,60.1,60.28,127019.0,52.6015,52.9778,52.5927,52.7502,127019.0
2021-05-17 09:30:00,61.71,61.86,60.8,61.29,170753.0,54.0016,54.1329,53.2053,53.6341,170753.0
2021-05-17 10:00:00,61.3,61.58,61.23,61.37,93495.0,53.6428,53.8879,53.5816,53.7041,93495.0
2021-05-17 10:30:00,61.35,61.5,60.9,61.27,85094.0,53.6866,53.8179,53.2928,53.6166,85094.0
2021-05-17 11:00:00,61.3,61.7,61.21,61.66,48051.0,53.6428,53.9929,53.5641,53.9579,48051.0
2021-05-17 11:30:00,61.66,61.93,61.42,61.92,62776.0,53.9579,54.1941,53.7478,54.1854,62776.0
2021-05-17 12:00:00,61.92,61.95,61.75,61.86,78782.0,54.1854,54.2116,54.0366,54.1329,78782.0
2021-05-17 12:30:00,61.86,61.86,61.68,61.84,49771.0,54.1329,54.1329,53.9754,54.1154,49771.0
2021-05-17 13:00:00,61.85,61.94,61.71,61.86,27608.0,54.1241,54.2029,54.0016,54.1329,27608.0
2021-05-17 13:30:00,61.83,61.84,61.59,61.61,66853.0,54.1066,54.1154,53.8966,53.9141,66853.0
2021-05-17 14:00:00,61.61,61.72,61.6,61.66,47084.0,53.9141,54.0104,53.9054,53.9579,47084.0
2021-05-17 14:30:00,61.68,61.79,61.57,61.75,42830.0,53.9754,54.0716,53.8791,54.0366,42830.0
2021-05-17 15:00:00,61.75,61.76,61.58,61.62,85545.0,54.0366,54.0454,53.8879,53.9229,85545.0
2021-05-17 15:30:00,61.63,61.66,61.4,61.42,277205.0,53.9316,53.9579,53.7303,53.7478,277205.0
2021-05-18 09:30:00,61.42,61.79,61.34,61.69,63065.0,53.7478,54.0716,53.6778,53.9841,63065.0
2021-05-18 10:00:00,61.72,61.8,61.47,61.49,44883.0,54.0104,54.0804,53.7916,53.8091,44883.0
2021-05-18 10:30:00,61.5,61.65,61.49,61.54,34968.0,53.8179,53.9491,53.8091,53.8529,34968.0
2021-05-18 11:00:00,61.52,61.64,61.43,61.51,52603.0,53.8354,53.9404,53.7566,53.8266,52603.0
2021-05-18 11:30:00,61.5,61.51,61.35,61.44,14799.0,53.8179,53.8266,53.6866,53.7653,14799.0
2021-05-18 12:00:00,61.45,61.56,61.27,61.27,18688.0,53.7741,53.8704,53.6166,53.6166,18688.0
2021-05-18 12:30:00,61.27,61.31,60.91,60.91,36776.0,53.6166,53.6516,53.3015,53.3015,36776.0
2021-05-18 13:00:00,60.92,60.97,60.67,60.71,41288.0,53.3103,53.3541,53.0915,53.1265,41288.0
2021-05-18 13:30:00,60.74,60.92,60.66,60.8,51904.0,53.1528,53.3103,53.0828,53.2053,51904.0
2021-05-18 14:00:00,60.8,60.97,60.71,60.72,50850.0,53.2053,53.3541,53.1265,53.1353,50850.0
2021-05-18 14:30:00,60.72,60.76,60.62,60.71,64556.0,53.1353,53.1703,53.0478,53.1265,64556.0
2021-05-18 15:00:00,60.69,60.75,60.61,60.71,38647.0,53.109,53.1615,53.039,53.1265,38647.0
2021-05-18 15:30:00,60.71,60.76,60.38,60.46,158678.0,53.1265,53.1703,52.8378,52.9078,158678.0
2021-05-19 09:30:00,60.74,60.74,59.58,59.88,117087.0,53.1528,53.1528,52.1377,52.4002,117087.0
2021-05-19 10:00:00,59.9,60.01,59.72,59.89,69919.0,52.4177,52.514,52.2602,52.409,69919.0
2021-05-19 10:30:00,59.9,59.97,59.65,59.75,76956.0,52.4177,52.479,52.1989,52.2864,76956.0
2021-05-19 11:00:00,59.76,59.78,59.59,59.6,49015.0,52.2952,52.3127,52.1464,52.1552,49015.0
2021-05-19 11:30:00,59.58,59.76,59.53,59.62,33453.0,52.1377,52.2952,52.0939,52.1727,33453.0
2021-05-19 12:00:00,59.6,59.78,59.53,59.7,34306.0,52.1552,52.3127,52.0939,52.2427,34306.0
2021-05-19 12:30:00,59.7,59.79,59.67,59.74,29790.0,52.2427,52.3215,52.2164,52.2777,29790.0
2021-05-19 13:00:00,59.75,59.81,59.71,59.75,28431.0,52.2864,52.339,52.2514,52.2864,28431.0
2021-05-19 13:30:00,59.75,59.76,59.66,59.68,27099.0,52.2864,52.2952,52.2077,52.2252,27099.0
2021-05-19 14:00:00,59.67,59.79,59.29,59.76,44045.0,52.2164,52.3215,51.8839,52.2952,44045.0
2021-05-19 14:30:00,59.75,59.77,59.54,59.67,36147.0,52.2864,52.304,52.1027,52.2164,36147.0
2021-05-19 15:00:00,59.67,59.79,59.58,59.76,42680.0,52.2164,52.3215,52.1377,52.2952,42680.0
2021-05-19 15:30:00,59.76,59.86,59.61,59.81,269942.0,52.2952,52.3827,52.1639,52.339,269942.0
2021-05-20 09:30:00,61.15,61.38,60.2,60.63,93382.0,53.5116,53.7128,52.6802,53.0565,93382.0
2021-05-20 10:00:00,60.67,60.97,60.43,60.88,36747.0,53.0915,53.3541,52.8815,53.2753,36747.0
2021-05-20 10:30:00,60.92,61.09,60.82,61.09,33496.0,53.3103,53.4591,53.2228,53.4591,33496.0
2021-05-20 11:00:00,61.09,61.18,60.88,61.08,21443.0,53.4591,53.5378,53.2753,53.4503,21443.0
2021-05-20 11:30:00,61.08,61.24,61.07,61.19,31090.0,53.4503,53.5903,53.4416,53.5466,31090.0
2021-05-20 12:00:00,61.18,61.25,61.06,61.21,16384.0,53.5378,53.5991,53.4328,53.5641,16384.0
2021-05-20 12:30:00,61.23,61.37,61.16,61.37,23039.0,53.5816,53.7041,53.5203,53.7041,23039.0
2021-05-20 13:00:00,61.37,61.58,61.32,61.57,21739.0,53.7041,53.8879,53.6603,53.8791,21739.0
2021-05-20 13:30:00,61.59,61.59,61.3,61.33,24470.0,53.8966,53.8966,53.6428,53.6691,24470.0
2021-05-20 14:00:00,61.33,61.37,61.16,61.25,35308.0,53.6691,53.7041,53.5203,53.5991,35308.0
2021-05-20 14:30:00,61.26,61.27,61.14,61.23,22086.0,53.6078,53.6166,53.5028,53.5816,22086.0
2021-05-20 15:00:00,61.23,61.41,61.19,61.39,29993.0,53.5816,53.7391,53.5466,53.7216,29993.0
2021-05-20 15:30:00,61.38,61.41,61.24,61.36,127291.0,53.7128,53.7391,53.5903,53.6953,127291.0
2021-05-21 09:30:00,61.26,61.91,61.26,61.56,104678.0,53.6078,54.1766,53.6078,53.8704,104678.0
2021-05-21 10:00:00,61.55,61.65,61.14,61.28,323830.0,53.8616,53.9491,53.5028,53.6253,323830.0
2021-05-21 10:30:00,61.26,61.45,61.26,61.44,31503.0,53.6078,53.7741,53.6078,53.7653,31503.0
2021-05-21 11:00:00,61.42,61.62,61.42,61.42,25270.0,53.7478,53.9229,53.7478,53.7478,25270.0
2021-05-21 11:30:00,61.47,61.5,61.18,61.2,16704.0,53.7916,53.8179,53.5378,53.5553,16704.0
2021-05-21 12:00:00,61.23,61.36,61.14,61.18,47211.0,53.5816,53.6953,53.5028,53.5378,47211.0
2021-05-21 12:30:00,61.2,61.3,61.06,61.12,15803.0,53.5553,53.6428,53.4328,53.4853,15803.0
2021-05-21 13:00:00,61.15,61.29,61.12,61.29,16389.0,53.5116,53.6341,53.4853,53.6341,16389.0
2021-05-21 13:30:00,61.3,61.48,61.3,61.48,14234.0,53.6428,53.8003,53.6428,53.8003,14234.0
2021-05-21 14:00:00,61.49,61.6,61.44,61.5,14591.0,53.8091,53.9054,53.7653,53.8179,14591.0
2021-05-21 14:30:00,61.51,61.64,61.44,61.63,18895.0,53.8266,53.9404,53.7653,53.9316,18895.0
2021-05-21 15:00:00,61.65,61.75,61.58,61.66,48224.0,53.9491,54.0366,53.8879,53.9579,48224.0
2021-05-21 15:30:00,61.65,61.65,61.36,61.47,143525.0,53.9491,53.9491,53.6953,53.7916,143525.0
2021-05-24 09:30:00,61.37,61.59,61.07,61.26,50395.0,53.7041,53.8966,53.4416,53.6078,50395.0
2021-05-24 10:00:00,61.29,61.48,61.21,61.28,47273.0,53.6341,53.8003,53.5641,53.6253,47273.0
2021-05-24 10:30:00,61.31,61.37,61.11,61.19,54901.0,53.6516,53.7041,53.4766,53.5466,54901.0
2021-05-24 11:00:00,61.23,61.26,61.0,61.12,87156.0,53.5816,53.6078,53.3803,53.4853,87156.0
2021-05-24 11:30:00,61.14,61.14,60.99,60.99,89293.0,53.5028,53.5028,53.3716,53.3716,89293.0
2021-05-24 12:00:00,61.0,61.05,60.95,60.96,43316.0,53.3803,53.4241,53.3366,53.3453,43316.0
2021-05-24 12:30:00,60.98,61.13,60.93,61.08,15847.0,53.3628,53.4941,53.3191,53.4503,15847.0
2021-05-24 13:00:00,61.06,61.09,60.96,60.99,43972.0,53.4328,53.4591,53.3453,53.3716,43972.0
2021-05-24 13:30:00,61.0,61.02,60.93,60.96,12324.0,53.3803,53.3978,53.3191,53.3453,12324.0
2021-05-24 14:00:00,60.98,61.0,60.91,61.0,18612.0,53.3628,53.3803,53.3015,53.3803,18612.0
2021-05-24 14:30:00,61.0,61.02,60.93,61.0,56560.0,53.3803,53.3978,53.3191,53.3803,56560.0
2021-05-24 15:00:00,60.98,61.07,60.94,60.96,45621.0,53.3628,53.4416,53.3278,53.3453,45621.0
2021-05-24 15:30:00,60.95,61.07,60.72,60.76,158598.0,53.3366,53.4416,53.1353,53.1703,158598.0
2021-05-25 09:30:00,60.76,61.01,60.61,60.81,29920.0,53.1703,53.3891,53.039,53.214,29920.0
2021-05-25 10:00:00,60.78,60.85,60.67,60.69,30857.0,53.1878,53.249,53.0915,53.109,30857.0
2021-05-25 10:30:00,60.69,60.72,60.52,60.63,30675.0,53.109,53.1353,52.9603,53.0565,30675.0
2021-05-25 11:00:00,60.64,60.69,60.46,60.52,24045.0,53.0653,53.109,52.9078,52.9603,24045.0
2021-05-25 11:30:00,60.5,60.52,60.3,60.32,17787.0,52.9428,52.9603,52.7677,52.7852,17787.0
2021-05-25 12:00:00,60.32,60.53,60.3,60.49,16617.0,52.7852,52.969,52.7677,52.934,16617.0
2021-05-25 12:30:00,60.51,60.59,60.45,60.57,19073.0,52.9515,53.0215,52.899,53.004,19073.0
2021-05-25 13:00:00,60.58,60.58,60.47,60.55,18523.0,53.0128,53.0128,52.9165,52.9865,18523.0
2021-05-25 13:30:00,60.55,60.61,60.52,60.6,22736.0,52.9865,53.039,52.9603,53.0303,22736.0
2021-05-25 14:00:00,60.59,60.71,60.48,60.51,59962.0,53.0215,53.1265,52.9253,52.9515,59962.0
2021-05-25 14:30:00,60.51,60.58,60.48,60.5,46063.0,52.9515,53.0128,52.9253,52.9428,46063.0
2021-05-25 15:00:00,60.5,60.58,60.44,60.54,51258.0,52.9428,53.0128,52.8903,52.9778,51258.0
2021-05-25 15:30:00,60.55,60.55,60.33,60.48,140489.0,52.9865,52.9865,52.794,52.9253,140489.0
2021-05-26 09:30:00,60.7,60.84,60.33,60.5,36814.0,53.1178,53.2403,52.794,52.9428,36814.0
2021-05-26 10:00:00,60.5,60.68,60.31,60.32,296642.0,52.9428,53.1003,52.7765,52.7852,296642.0
2021-05-26 10:30:00,60.32,60.45,60.29,60.4,76491.0,52.7852,52.899,52.759,52.8553,76491.0
2021-05-26 11:00:00,60.39,60.41,60.2,60.3,68297.0,52.8465,52.864,52.6802,52.7677,68297.0
2021-05-26 11:30:00,60.3,60.38,60.18,60.26,82679.0,52.7677,52.8378,52.6627,52.7327,82679.0
2021-05-26 12:00:00,60.25,60.3,60.18,60.19,34331.0,52.724,52.7677,52.6627,52.6715,34331.0
2021-05-26 12:30:00,60.2,60.22,60.17,60.18,18388.0,52.6802,52.6977,52.654,52.6627,18388.0
2021-05-26 13:00:00,60.19,60.2,60.04,60.05,25663.0,52.6715,52.6802,52.5402,52.549,25663.0
2021-05-26 13:30:00,60.05,60.32,60.04,60.11,55162.0,52.549,52.7852,52.5402,52.6015,55162.0
2021-05-26 14:00:00,60.11,60.16,60.03,60.07,25486.0,52.6015,52.6452,52.5315,52.5665,25486.0
2021-05-26 14:30:00,60.08,60.22,59.97,60.17,33020.0,52.5752,52.6977,52.479,52.654,33020.0
2021-05-26 15:00:00,60.18,60.36,60.15,60.35,26814.0,52.6627,52.8203,52.6365,52.8115,26814.0
2021-05-26 15:30:00,60.35,60.37,60.16,60.16,128048.0,52.8115,52.829,52.6452,52.6452,128048.0
2021-05-27 09:30:00,60.06,61.08,59.7,60.85,124523.0,52.5577,53.4503,52.2427,53.249,124523.0
2021-05-27 10:00:00,60.84,60.85,60.6,60.84,72567.0,53.2403,53.249,53.0303,53.2403,72567.0
2021-05-27 10:30:00,60.84,60.85,60.52,60.52,22663.0,53.2403,53.249,52.9603,52.9603,22663.0
2021-05-27 11:00:00,60.51,60.66,60.48,60.49,24489.0,52.9515,53.0828,52.9253,52.934,24489.0
2021-05-27 11:30:00,60.47,60.61,60.43,60.6,67745.0,52.9165,53.039,52.8815,53.0303,67745.0
2021-05-27 12:00:00,60.59,60.59,60.44,60.47,24959.0,53.0215,53.0215,52.8903,52.9165,24959.0
2021-05-27 12:30:00,60.48,60.53,60.45,60.48,20210.0,52.9253,52.969,52.899,52.9253,20210.0
2021-05-27 13:00:00,60.5,60.54,60.37,60.38,22236.0,52.9428,52.9778,52.829,52.8378,22236.0
2021-05-27 13:30:00,60.36,60.49,60.29,60.44,34443.0,52.8203,52.934,52.759,52.8903,34443.0
2021-05-27 14:00:00,60.42,60.43,60.13,60.24,39541.0,52.8728,52.8815,52.619,52.7152,39541.0
2021-05-27 14:30:00,60.23,60.37,60.16,60.37,37427.0,52.7065,52.829,52.6452,52.829,37427.0
2021-05-27 15:00:00,60.35,60.35,59.97,59.98,101169.0,52.8115,52.8115,52.479,52.4877,101169.0
2021-05-27 15:30:00,59.99,60.09,59.63,59.91,416957.0,52.4965,52.584,52.1814,52.4265,416957.0
2021-05-28 09:30:00,60.07,60.31,59.78,60.31,40067.0,52.5665,52.7765,52.3127,52.7765,40067.0
2021-05-28 10:00:00,60.27,60.42,60.21,60.32,39338.0,52.7415,52.8728,52.689,52.7852,39338.0
2021-05-28 10:30:00,60.32,60.34,60.12,60.31,24983.0,52.7852,52.8027,52.6102,52.7765,24983.0
2021-05-28 11:00:00,60.32,60.36,60.22,60.24,16972.0,52.7852,52.8203,52.6977,52.7152,16972.0
2021-05-28 11:30:00,60.26,60.36,60.17,60.31,55662.0,52.7327,52.8203,52.654,52.7765,55662.0
2021-05-28 12:00:00,60.31,60.58,60.3,60.46,24783.0,52.7765,53.0128,52.7677,52.9078,24783.0
2021-05-28 12:30:00,60.45,60.49,60.34,60.37,23366.0,52.899,52.934,52.8027,52.829,23366.0
2021-05-28 13:00:00,60.38,60.42,60.32,60.33,22962.0,52.8378,52.8728,52.7852,52.794,22962.0
2021-05-28 13:30:00,60.35,60.52,60.32,60.5,18202.0,52.8115,52.9603,52.7852,52.9428,18202.0
2021-05-28 14:00:00,60.51,60.54,60.45,60.53,13117.0,52.9515,52.9778,52.899,52.969,13117.0
2021-05-28 14:30:00,60.51,60.57,60.47,60.5,16185.0,52.9515,53.004,52.9165,52.9428,16185.0
2021-05-28 15:00:00,60.51,60.61,60.44,60.57,23470.0,52.9515,53.039,52.8903,53.004,23470.0
2021-05-28 15:30:00,60.57,60.68,60.49,60.53,119973.0,53.004,53.1003,52.934,52.969,119973.0
2021-06-01 09:30:00,60.76,61.23,60.66,60.89,93913.0,53.1703,53.5816,53.0828,53.284,93913.0
2021-06-01 10:00:00,60.91,61.12,60.66,60.84,32705.0,53.3015,53.4853,53.0828,53.2403,32705.0
2021-06-01 10:30:00,60.82,60.98,60.81,60.98,65542.0,53.2228,53.3628,53.214,53.3628,65542.0
2021-06-01 11:00:00,60.98,61.0,60.88,60.91,29788.0,53.3628,53.3803,53.2753,53.3015,29788.0
2021-06-01 11:30:00,60.89,60.9,60.79,60.88,22257.0,53.284,53.2928,53.1965,53.2753,22257.0
2021-06-01 12:00:00,60.87,60.88,60.75,60.82,21196.0,53.2665,53.2753,53.1615,53.2228,21196.0
2021-06-01 12:30:00,60.82,60.9,60.78,60.84,19052.0,53.2228,53.2928,53.1878,53.2403,19052.0
2021-06-01 13:00:00,60.85,60.85,60.66,60.69,24236.0,53.249,53.249,53.0828,53.109,24236.0
2021-06-01 13:30:00,60.68,60.72,60.57,60.68,23643.0,53.1003,53.1353,53.004,53.1003,23643.0
2021-06-01 14:00:00,60.67,60.7,60.63,60.66,17411.0,53.0915,53.1178,53.0565,53.0828,17411.0
2021-06-01 14:30:00,60.66,60.67,60.52,60.55,29041.0,53.0828,53.0915,52.9603,52.9865,29041.0
2021-06-01 15:00:00,60.55,60.67,60.51,60.65,40060.0,52.9865,53.0915,52.9515,53.074,40060.0
2021-06-01 15:30:00,60.64,60.72,60.57,60.67,96797.0,53.0653,53.1353,53.004,53.0915,96797.0
2021-06-02 09:30:00,61.58,61.74,61.12,61.12,111227.0,53.8879,54.0279,53.4853,53.4853,111227.0
2021-06-02 10:00:00,61.11,61.27,61.1,61.14,58958.0,53.4766,53.6166,53.4678,53.5028,58958.0
2021-06-02 10:30:00,61.12,61.14,60.93,60.98,41707.0,53.4853,53.5028,53.3191,53.3628,41707.0
2021-06-02 11:00:00,60.98,61.21,60.92,61.2,56817.0,53.3628,53.5641,53.3103,53.5553,56817.0
2021-06-02 11:30:00,61.21,61.21,60.96,61.18,42965.0,53.5641,53.5641,53.3453,53.5378,42965.0
2021-06-02 12:00:00,61.18,61.35,61.16,61.26,41622.0,53.5378,53.6866,53.5203,53.6078,41622.0
2021-06-02 12:30:00,61.24,61.32,61.18,61.3,54844.0,53.5903,53.6603,53.5378,53.6428,54844.0
2021-06-02 13:00:00,61.32,61.4,61.28,61.29,41592.0,53.6603,53.7303,53.6253,53.6341,41592.0
2021-06-02 13:30:00,61.29,61.31,61.16,61.19,29471.0,53.6341,53.6516,53.5203,53.5466,29471.0
2021-06-02 14:00:00,61.19,61.23,61.15,61.17,27896.0,53.5466,53.5816,53.5116,53.5291,27896.0
2021-06-02 14:30:00,61.17,61.17,61.02,61.04,38198.0,53.5291,53.5291,53.3978,53.4153,38198.0
2021-06-02 15:00:00,61.04,61.12,60.98,61.1,61813.0,53.4153,53.4853,53.3628,53.4678,61813.0
2021-06-02 15:30:00,61.09,61.2,60.97,61.18,115685.0,53.4591,53.5553,53.3541,53.5378,115685.0
2021-06-03 09:30:00,60.2,60.42,60.01,60.32,27997.0,52.6802,52.8728,52.514,52.7852,27997.0
2021-06-03 10:00:00,60.32,60.42,60.22,60.35,30207.0,52.7852,52.8728,52.6977,52.8115,30207.0
2021-06-03 10:30:00,60.38,60.5,60.35,60.46,81570.0,52.8378,52.9428,52.8115,52.9078,81570.0
2021-06-03 11:00:00,60.45,60.68,60.44,60.67,46992.0,52.899,53.1003,52.8903,53.0915,46992.0
2021-06-03 11:30:00,60.64,60.82,60.57,60.65,21940.0,53.0653,53.2228,53.004,53.074,21940.0
2021-06-03 12:00:00,60.68,60.73,60.64,60.66,36539.0,53.1003,53.144,53.0653,53.0828,36539.0
2021-06-03 12:30:00,60.66,60.86,60.66,60.85,18959.0,53.0828,53.2578,53.0828,53.249,18959.0
2021-06-03 13:00:00,60.85,61.04,60.8,61.04,21179.0,53.249,53.4153,53.2053,53.4153,21179.0
2021-06-03 13:30:00,61.03,61.17,60.98,61.14,31475.0,53.4066,53.5291,53.3628,53.5028,31475.0
2021-06-03 14:00:00,61.15,61.24,61.11,61.21,19560.0,53.5116,53.5903,53.4766,53.5641,19560.0
2021-06-03 14:30:00,61.22,61.22,61.08,61.09,25008.0,53.5728,53.5728,53.4503,53.4591,25008.0
2021-06-03 15:00:00,61.1,61.24,61.09,61.23,42231.0,53.4678,53.5903,53.4591,53.5816,42231.0
2021-06-03 15:30:00,61.23,61.41,61.23,61.28,147017.0,53.5816,53.7391,53.5816,53.6253,147017.0
2021-06-04 09:30:00,61.61,61.89,61.48,61.7,67182.0,53.9141,54.1591,53.8003,53.9929,67182.0
2021-06-04 10:00:00,61.74,61.91,61.65,61.73,42384.0,54.0279,54.1766,53.9491,54.0191,42384.0
2021-06-04 10:30:00,61.76,61.91,61.75,61.83,41014.0,54.0454,54.1766,54.0366,54.1066,41014.0
2021-06-04 11:00:00,61.84,62.0,61.72,61.8,43449.0,54.1154,54.2554,54.0104,54.0804,43449.0
2021-06-04 11:30:00,61.8,61.84,61.62,61.66,25190.0,54.0804,54.1154,53.9229,53.9579,25190.0
2021-06-04 12:00:00,61.67,61.71,61.5,61.58,22289.0,53.9666,54.0016,53.8179,53.8879,22289.0
2021-06-04 12:30:00,61.57,61.81,61.56,61.63,35696.0,53.8791,54.0891,53.8704,53.9316,35696.0
2021-06-04 13:00:00,61.63,61.7,61.61,61.62,22938.0,53.9316,53.9929,53.9141,53.9229,22938.0
2021-06-04 13:30:00,61.59,61.72,61.59,61.71,35128.0,53.8966,54.0104,53.8966,54.0016,35128.0
2021-06-04 14:00:00,61.7,61.77,61.59,61.73,47035.0,53.9929,54.0541,53.8966,54.0191,47035.0
2021-06-04 14:30:00,61.73,61.8,61.71,61.75,26529.0,54.0191,54.0804,54.0016,54.0366,26529.0
2021-06-04 15:00:00,61.75,61.8,61.74,61.79,24702.0,54.0366,54.0804,54.0279,54.0716,24702.0
2021-06-04 15:30:00,61.79,61.84,61.69,61.81,137583.0,54.0716,54.1154,53.9841,54.0891,137583.0
2021-06-07 09:30:00,61.58,61.98,61.48,61.9,31034.0,53.8879,54.2379,53.8003,54.1679,31034.0
2021-06-07 10:00:00,61.91,62.19,61.81,62.16,39335.0,54.1766,54.4217,54.0891,54.3954,39335.0
2021-06-07 10:30:00,62.14,62.18,62.05,62.16,29636.0,54.3779,54.4129,54.2991,54.3954,29636.0
2021-06-07 11:00:00,62.16,62.27,62.01,62.03,105655.0,54.3954,54.4917,54.2641,54.2816,105655.0
2021-06-07 11:30:00,62.01,62.01,61.87,61.95,29949.0,54.2641,54.2641,54.1416,54.2116,29949.0
2021-06-07 12:00:00,61.94,61.94,61.52,61.58,28460.0,54.2029,54.2029,53.8354,53.8879,28460.0
2021-06-07 12:30:00,61.58,61.67,61.58,61.62,18968.0,53.8879,53.9666,53.8879,53.9229,18968.0
2021-06-07 13:00:00,61.63,61.69,61.59,61.61,21825.0,53.9316,53.9841,53.8966,53.9141,21825.0
2021-06-07 13:30:00,61.62,61.65,61.59,61.6,22276.0,53.9229,53.9491,53.8966,53.9054,22276.0
2021-06-07 14:00:00,61.6,61.63,61.54,61.54,31106.0,53.9054,53.9316,53.8529,53.8529,31106.0
2021-06-07 14:30:00,61.55,61.6,61.53,61.59,31747.0,53.8616,53.9054,53.8441,53.8966,31747.0
2021-06-07 15:00:00,61.6,61.64,61.59,61.62,43620.0,53.9054,53.9404,53.8966,53.9229,43620.0
2021-06-07 15:30:00,61.62,61.86,61.59,61.85,219416.0,53.9229,54.1329,53.8966,54.1241,219416.0
2021-06-08 09:30:00,62.17,62.38,61.61,61.68,61833.0,54.4042,54.5879,53.9141,53.9754,61833.0
2021-06-08 10:00:00,61.76,61.84,61.59,61.69,42537.0,54.0454,54.1154,53.8966,53.9841,42537.0
2021-06-08 10:30:00,61.71,61.71,61.45,61.51,33582.0,54.0016,54.0016,53.7741,53.8266,33582.0
2021-06-08 11:00:00,61.5,61.54,61.26,61.32,17914.0,53.8179,53.8529,53.6078,53.6603,17914.0
2021-06-08 11:30:00,61.34,61.54,61.32,61.5,17313.0,53.6778,53.8529,53.6603,53.8179,17313.0
2021-06-08 12:00:00,61.48,61.53,61.42,61.49,14145.0,53.8003,53.8441,53.7478,53.8091,14145.0
2021-06-08 12:30:00,61.47,61.5,61.25,61.29,25837.0,53.7916,53.8179,53.5991,53.6341,25837.0
2021-06-08 13:00:00,61.27,61.48,61.26,61.42,104033.0,53.6166,53.8003,53.6078,53.7478,104033.0
2021-06-08 13:30:00,61.42,61.5,61.27,61.29,75363.0,53.7478,53.8179,53.6166,53.6341,75363.0
2021-06-08 14:00:00,61.29,61.4,61.25,61.39,62605.0,53.6341,53.7303,53.5991,53.7216,62605.0
2021-06-08 14:30:00,61.39,61.65,61.39,61.64,10626.0,53.7216,53.9491,53.7216,53.9404,10626.0
2021-06-08 15:00:00,61.63,61.67,61.61,61.61,18053.0,53.9316,53.9666,53.9141,53.9141,18053.0
2021-06-08 15:30:00,61.63,61.67,61.51,61.51,74711.0,53.9316,53.9666,53.8266,53.8266,74711.0
2021-06-09 09:30:00,61.39,61.87,61.38,61.64,41885.0,53.7216,54.1416,53.7128,53.9404,41885.0
2021-06-09 10:00:00,61.67,61.94,61.65,61.81,22485.0,53.9666,54.2029,53.9491,54.0891,22485.0
2021-06-09 10:30:00,61.82,61.95,61.75,61.92,21257.0,54.0979,54.2116,54.0366,54.1854,21257.0
2021-06-09 11:00:00,61.93,62.0,61.85,61.98,19644.0,54.1941,54.2554,54.1241,54.2379,19644.0
2021-06-09 11:30:00,61.98,62.15,61.94,62.09,18530.0,54.2379,54.3867,54.2029,54.3342,18530.0
2021-06-09 12:00:00,62.07,62.18,62.05,62.14,31744.0,54.3167,54.4129,54.2991,54.3779,31744.0
2021-06-09 12:30:00,62.13,62.22,62.12,62.16,16367.0,54.3692,54.4479,54.3604,54.3954,16367.0
2021-06-09 13:00:00,62.15,62.29,62.15,62.24,14155.0,54.3867,54.5092,54.3867,54.4654,14155.0
2021-06-09 13:30:00,62.2,62.27,62.15,62.16,8435.0,54.4304,54.4917,54.3867,54.3954,8435.0
2021-06-09 14:00:00,62.15,62.23,62.12,62.2,22793.0,54.3867,54.4567,54.3604,54.4304,22793.0
2021-06-09 14:30:00,62.2,62.22,61.89,62.01,26923.0,54.4304,54.4479,54.1591,54.2641,26923.0
2021-06-09 15:00:00,61.98,62.09,61.89,61.9,34964.0,54.2379,54.3342,54.1591,54.1679,34964.0
2021-06-09 15:30:00,61.9,61.95,61.76,61.76,120800.0,54.1679,54.2116,54.0454,54.0454,120800.0
2021-06-10 09:30:00,61.81,62.23,61.66,61.8,88645.0,54.0891,54.4567,53.9579,54.0804,88645.0
2021-06-10 10:00:00,61.82,62.08,61.78,62.08,39046.0,54.0979,54.3254,54.0629,54.3254,39046.0
2021-06-10 10:30:00,62.09,62.18,61.73,61.73,40241.0,54.3342,54.4129,54.0191,54.0191,40241.0
2021-06-10 11:00:00,61.73,61.81,61.64,61.71,39595.0,54.0191,54.0891,53.9404,54.0016,39595.0
2021-06-10 11:30:00,61.73,61.77,61.65,61.67,56374.0,54.0191,54.0541,53.9491,53.9666,56374.0
2021-06-10 12:00:00,61.67,61.7,61.59,61.61,26857.0,53.9666,53.9929,53.8966,53.9141,26857.0
2021-06-10 12:30:00,61.62,61.7,61.56,61.56,28232.0,53.9229,53.9929,53.8704,53.8704,28232.0
2021-06-10 13:00:00,61.58,61.7,61.55,61.64,26887.0,53.8879,53.9929,53.8616,53.9404,26887.0
2021-06-10 13:30:00,61.62,61.65,61.56,61.58,29001.0,53.9229,53.9491,53.8704,53.8879,29001.0
2021-06-10 14:00:00,61.58,61.65,61.58,61.59,29070.0,53.8879,53.9491,53.8879,53.8966,29070.0
2021-06-10 14:30:00,61.58,61.62,61.56,61.57,28062.0,53.8879,53.9229,53.8704,53.8791,28062.0
2021-06-10 15:00:00,61.54,61.61,61.44,61.6,41621.0,53.8529,53.9141,53.7653,53.9054,41621.0
2021-06-10 15:30:00,61.58,61.58,61.33,61.34,150931.0,53.8879,53.8879,53.6691,53.6778,150931.0
2021-06-11 09:30:00,61.54,61.54,61.07,61.37,67255.0,53.8529,53.8529,53.4416,53.7041,67255.0
2021-06-11 10:00:00,61.4,61.4,61.19,61.31,33221.0,53.7303,53.7303,53.5466,53.6516,33221.0
2021-06-11 10:30:00,61.34,61.57,61.33,61.44,18485.0,53.6778,53.8791,53.6691,53.7653,18485.0
2021-06-11 11:00:00,61.45,61.59,61.44,61.47,36200.0,53.7741,53.8966,53.7653,53.7916,36200.0
2021-06-11 11:30:00,61.47,61.53,61.41,61.45,20933.0,53.7916,53.8441,53.7391,53.7741,20933.0
2021-06-11 12:00:00,61.46,61.48,61.4,61.45,14172.0,53.7828,53.8003,53.7303,53.7741,14172.0
2021-06-11 12:30:00,61.45,61.47,61.38,61.39,15510.0,53.7741,53.7916,53.7128,53.7216,15510.0
2021-06-11 13:00:00,61.38,61.46,61.36,61.37,16849.0,53.7128,53.7828,53.6953,53.7041,16849.0
2021-06-11 13:30:00,61.36,61.51,61.35,61.5,24936.0,53.6953,53.8266,53.6866,53.8179,24936.0
2021-06-11 14:00:00,61.5,61.54,61.47,61.53,67579.0,53.8179,53.8529,53.7916,53.8441,67579.0
2021-06-11 14:30:00,61.53,61.59,61.52,61.56,37081.0,53.8441,53.8966,53.8354,53.8704,37081.0
2021-06-11 15:00:00,61.57,61.58,61.51,61.55,55625.0,53.8791,53.8879,53.8266,53.8616,55625.0
2021-06-11 15:30:00,61.55,61.98,61.54,61.98,148536.0,53.8616,54.2379,53.8529,54.2379,148536.0
2021-06-14 09:30:00,61.65,61.7,61.36,61.54,29895.0,53.9491,53.9929,53.6953,53.8529,29895.0
2021-06-14 10:00:00,61.56,61.58,61.43,61.49,17018.0,53.8704,53.8879,53.7566,53.8091,17018.0
2021-06-14 10:30:00,61.45,61.53,61.37,61.47,20078.0,53.7741,53.8441,53.7041,53.7916,20078.0
2021-06-14 11:00:00,61.46,61.52,61.4,61.44,19117.0,53.7828,53.8354,53.7303,53.7653,19117.0
2021-06-14 11:30:00,61.44,61.51,61.39,61.44,52768.0,53.7653,53.8266,53.7216,53.7653,52768.0
2021-06-14 12:00:00,61.42,61.49,61.4,61.42,12415.0,53.7478,53.8091,53.7303,53.7478,12415.0
2021-06-14 12:30:00,61.41,61.46,61.4,61.45,20672.0,53.7391,53.7828,53.7303,53.7741,20672.0
2021-06-14 13:00:00,61.45,61.55,61.45,61.53,24303.0,53.7741,53.8616,53.7741,53.8441,24303.0
2021-06-14 13:30:00,61.53,61.62,61.43,61.44,39388.0,53.8441,53.9229,53.7566,53.7653,39388.0
2021-06-14 14:00:00,61.44,61.57,61.44,61.49,23058.0,53.7653,53.8791,53.7653,53.8091,23058.0
2021-06-14 14:30:00,61.47,61.54,61.45,61.49,13829.0,53.7916,53.8529,53.7741,53.8091,13829.0
2021-06-14 15:00:00,61.49,61.56,61.48,61.54,16407.0,53.8091,53.8704,53.8003,53.8529,16407.0
2021-06-14 15:30:00,61.56,61.76,61.54,61.76,64891.0,53.8704,54.0454,53.8529,54.0454,64891.0
2021-06-15 09:30:00,62.1,62.68,61.93,62.41,51952.0,54.3429,54.8505,54.1941,54.6142,51952.0
2021-06-15 10:00:00,62.45,62.5,62.12,62.16,28986.0,54.6492,54.6929,54.3604,54.3954,28986.0
2021-06-15 10:30:00,62.18,62.24,62.08,62.14,20577.0,54.4129,54.4654,54.3254,54.3779,20577.0
2021-06-15 11:00:00,62.12,62.25,62.1,62.19,10097.0,54.3604,54.4742,54.3429,54.4217,10097.0
2021-06-15 11:30:00,62.19,62.19,61.93,61.98,14503.0,54.4217,54.4217,54.1941,54.2379,14503.0
2021-06-15 12:00:00,61.99,62.04,61.97,62.02,9754.0,54.2466,54.2904,54.2291,54.2729,9754.0
2021-06-15 12:30:00,62.02,62.04,61.95,61.98,12446.0,54.2729,54.2904,54.2116,54.2379,12446.0
2021-06-15 13:00:00,62.0,62.01,61.95,61.97,8643.0,54.2554,54.2641,54.2116,54.2291,8643.0
2021-06-15 13:30:00,61.98,62.07,61.98,62.04,11950.0,54.2379,54.3167,54.2379,54.2904,11950.0
2021-06-15 14:00:00,62.04,62.15,62.04,62.13,13040.0,54.2904,54.3867,54.2904,54.3692,13040.0
2021-06-15 14:30:00,62.12,62.29,62.1,62.25,19002.0,54.3604,54.5092,54.3429,54.4742,19002.0
2021-06-15 15:00:00,62.24,62.34,62.17,62.32,25942.0,54.4654,54.5529,54.4042,54.5354,25942.0
2021-06-15 15:30:00,62.32,62.34,62.21,62.29,71448.0,54.5354,54.5529,54.4392,54.5092,71448.0
2021-06-16 09:30:00,62.28,62.45,62.08,62.4,25453.0,54.5004,54.6492,54.3254,54.6054,25453.0
2021-06-16 10:00:00,62.4,62.4,62.18,62.29,18134.0,54.6054,54.6054,54.4129,54.5092,18134.0
2021-06-16 10:30:00,62.32,62.52,62.32,62.5,25114.0,54.5354,54.7104,54.5354,54.6929,25114.0
2021-06-16 11:00:00,62.51,62.89,62.5,62.84,48478.0,54.7017,55.0342,54.6929,54.9905,48478.0
2021-06-16 11:30:00,62.86,62.86,62.67,62.76,30588.0,55.008,55.008,54.8417,54.9205,30588.0
2021-06-16 12:00:00,62.76,62.86,62.65,62.76,15881.0,54.9205,55.008,54.8242,54.9205,15881.0
2021-06-16 12:30:00,62.71,62.77,62.61,62.7,15166.0,54.8767,54.9292,54.7892,54.868,15166.0
2021-06-16 13:00:00,62.71,62.71,62.53,62.53,17792.0,54.8767,54.8767,54.7192,54.7192,17792.0
2021-06-16 13:30:00,62.52,62.61,62.52,62.59,18310.0,54.7104,54.7892,54.7104,54.7717,18310.0
2021-06-16 14:00:00,62.57,62.57,62.04,62.2,29486.0,54.7542,54.7542,54.2904,54.4304,29486.0
2021-06-16 14:30:00,62.17,62.34,62.0,62.33,33564.0,54.4042,54.5529,54.2554,54.5442,33564.0
2021-06-16 15:00:00,62.34,62.48,62.29,62.4,41948.0,54.5529,54.6754,54.5092,54.6054,41948.0
2021-06-16 15:30:00,62.39,62.44,62.1,62.26,129538.0,54.5967,54.6404,54.3429,54.4829,129538.0
2021-06-17 09:30:00,62.13,62.38,61.99,62.35,39555.0,54.3692,54.5879,54.2466,54.5617,39555.0
2021-06-17 10:00:00,62.36,62.46,62.16,62.22,30386.0,54.5704,54.6579,54.3954,54.4479,30386.0
2021-06-17 10:30:00,62.22,62.34,62.21,62.3,21845.0,54.4479,54.5529,54.4392,54.5179,21845.0
2021-06-17 11:00:00,62.29,62.29,62.15,62.22,24580.0,54.5092,54.5092,54.3867,54.4479,24580.0
2021-06-17 11:30:00,62.22,62.28,61.93,61.93,26150.0,54.4479,54.5004,54.1941,54.1941,26150.0
2021-06-17 12:00:00,61.95,61.98,61.69,61.74,18559.0,54.2116,54.2379,53.9841,54.0279,18559.0
2021-06-17 12:30:00,61.73,61.89,61.7,61.89,24447.0,54.0191,54.1591,53.9929,54.1591,24447.0
2021-06-17 13:00:00,61.91,62.13,61.9,62.1,15834.0,54.1766,54.3692,54.1679,54.3429,15834.0
2021-06-17 13:30:00,62.09,62.14,61.93,61.96,15667.0,54.3342,54.3779,54.1941,54.2204,15667.0
2021-06-17 14:00:00,61.97,61.98,61.86,61.91,12494.0,54.2291,54.2379,54.1329,54.1766,12494.0
2021-06-17 14:30:00,61.91,62.03,61.9,61.97,16085.0,54.1766,54.2816,54.1679,54.2291,16085.0
2021-06-17 15:00:00,61.98,62.17,61.93,62.17,29926.0,54.2379,54.4042,54.1941,54.4042,29926.0
2021-06-17 15:30:00,62.17,62.5,62.17,62.44,95343.0,54.4042,54.6929,54.4042,54.6404,95343.0
2021-06-18 09:30:00,62.06,62.13,61.76,62.06,50372.0,54.3079,54.3692,54.0454,54.3079,50372.0
2021-06-18 10:00:00,62.1,62.25,61.93,62.05,35987.0,54.3429,54.4742,54.1941,54.2991,35987.0
2021-06-18 10:30:00,62.04,62.19,61.91,62.03,36710.0,54.2904,54.4217,54.1766,54.2816,36710.0
2021-06-18 11:00:00,62.02,62.2,61.85,62.19,54594.0,54.2729,54.4304,54.1241,54.4217,54594.0
2021-06-18 11:30:00,62.19,62.26,61.92,62.13,49819.0,54.4217,54.4829,54.1854,54.3692,49819.0
2021-06-18 12:00:00,62.12,62.19,62.06,62.17,21428.0,54.3604,54.4217,54.3079,54.4042,21428.0
2021-06-18 12:30:00,62.19,62.2,62.11,62.18,20338.0,54.4217,54.4304,54.3517,54.4129,20338.0
2021-06-18 13:00:00,62.16,62.29,62.16,62.22,20131.0,54.3954,54.5092,54.3954,54.4479,20131.0
2021-06-18 13:30:00,62.26,62.3,62.19,62.25,15440.0,54.4829,54.5179,54.4217,54.4742,15440.0
2021-06-18 14:00:00,62.25,62.39,62.25,62.36,21142.0,54.4742,54.5967,54.4742,54.5704,21142.0
2021-06-18 14:30:00,62.35,62.41,62.27,62.29,18749.0,54.5617,54.6142,54.4917,54.5092,18749.0
2021-06-18 15:00:00,62.29,62.32,62.08,62.09,48298.0,54.5092,54.5354,54.3254,54.3342,48298.0
2021-06-18 15:30:00,62.1,62.12,61.47,61.63,245231.0,54.3429,54.3604,53.7916,53.9316,245231.0
2021-06-21 09:30:00,62.01,62.01,61.51,61.67,54222.0,54.2641,54.2641,53.8266,53.9666,54222.0
2021-06-21 10:00:00,61.67,62.01,61.67,61.95,30503.0,53.9666,54.2641,53.9666,54.2116,30503.0
2021-06-21 10:30:00,61.96,62.12,61.94,62.11,24965.0,54.2204,54.3604,54.2029,54.3517,24965.0
2021-06-21 11:00:00,62.12,62.17,61.96,62.15,27258.0,54.3604,54.4042,54.2204,54.3867,27258.0
2021-06-21 11:30:00,62.17,62.25,62.1,62.11,20482.0,54.4042,54.4742,54.3429,54.3517,20482.0
2021-06-21 12:00:00,62.14,62.24,62.1,62.22,13298.0,54.3779,54.4654,54.3429,54.4479,13298.0
2021-06-21 12:30:00,62.24,62.25,62.1,62.17,15608.0,54.4654,54.4742,54.3429,54.4042,15608.0
2021-06-21 13:00:00,62.19,62.41,62.19,62.4,12188.0,54.4217,54.6142,54.4217,54.6054,12188.0
2021-06-21 13:30:00,62.38,62.53,62.37,62.47,14781.0,54.5879,54.7192,54.5792,54.6667,14781.0
2021-06-21 14:00:00,62.47,62.51,62.44,62.5,14556.0,54.6667,54.7017,54.6404,54.6929,14556.0
2021-06-21 14:30:00,62.51,62.56,62.46,62.55,18304.0,54.7017,54.7454,54.6579,54.7367,18304.0
2021-06-21 15:00:00,62.54,62.57,62.47,62.5,26677.0,54.7279,54.7542,54.6667,54.6929,26677.0
2021-06-21 15:30:00,62.51,62.54,62.36,62.47,112848.0,54.7017,54.7279,54.5704,54.6667,112848.0
2021-06-22 09:30:00,62.5,62.65,62.27,62.46,54210.0,54.6929,54.8242,54.4917,54.6579,54210.0
2021-06-22 10:00:00,62.46,62.75,62.41,62.69,28315.0,54.6579,54.9117,54.6142,54.8592,28315.0
2021-06-22 10:30:00,62.68,62.9,62.67,62.81,31975.0,54.8505,55.043,54.8417,54.9642,31975.0
2021-06-22 11:00:00,62.8,62.88,62.76,62.86,88757.0,54.9555,55.0255,54.9205,55.008,88757.0
2021-06-22 11:30:00,62.83,62.85,62.46,62.48,45772.0,54.9817,54.9992,54.6579,54.6754,45772.0
2021-06-22 12:00:00,62.49,62.67,62.48,62.64,14383.0,54.6842,54.8417,54.6754,54.8155,14383.0
2021-06-22 12:30:00,62.63,62.84,62.6,62.82,13906.0,54.8067,54.9905,54.7804,54.973,13906.0
2021-06-22 13:00:00,62.82,62.87,62.74,62.76,13090.0,54.973,55.0167,54.903,54.9205,13090.0
2021-06-22 13:30:00,62.76,62.88,62.75,62.81,11984.0,54.9205,55.0255,54.9117,54.9642,11984.0
2021-06-22 14:00:00,62.82,62.87,62.79,62.83,16722.0,54.973,55.0167,54.9467,54.9817,16722.0
2021-06-22 14:30:00,62.82,62.94,62.81,62.94,17780.0,54.973,55.078,54.9642,55.078,17780.0
2021-06-22 15:00:00,62.94,63.04,62.91,63.0,25599.0,55.078,55.1655,55.0517,55.1305,25599.0
2021-06-22 15:30:00,63.01,63.01,62.63,62.65,106985.0,55.1392,55.1392,54.8067,54.8242,106985.0
2021-06-23 09:30:00,62.6,62.64,62.08,62.09,48295.0,54.7804,54.8155,54.3254,54.3342,48295.0
2021-06-23 10:00:00,62.11,62.14,61.95,61.95,27319.0,54.3517,54.3779,54.2116,54.2116,27319.0
2021-06-23 10:30:00,61.94,62.11,61.93,62.1,27677.0,54.2029,54.3517,54.1941,54.3429,27677.0
2021-06-23 11:00:00,62.1,62.1,61.83,61.95,21888.0,54.3429,54.3429,54.1066,54.2116,21888.0
2021-06-23 11:30:00,61.95,62.01,61.87,62.01,79019.0,54.2116,54.2641,54.1416,54.2641,79019.0
2021-06-23 12:00:00,62.02,62.03,61.83,61.85,16875.0,54.2729,54.2816,54.1066,54.1241,16875.0
2021-06-23 12:30:00,61.83,61.83,61.55,61.61,18337.0,54.1066,54.1066,53.8616,53.9141,18337.0
2021-06-23 13:00:00,61.62,61.82,61.59,61.79,16486.0,53.9229,54.0979,53.8966,54.0716,16486.0
2021-06-23 13:30:00,61.78,61.81,61.7,61.72,15058.0,54.0629,54.0891,53.9929,54.0104,15058.0
2021-06-23 14:00:00,61.72,61.72,61.61,61.61,20711.0,54.0104,54.0104,53.9141,53.9141,20711.0
2021-06-23 14:30:00,61.62,61.64,61.54,61.55,21106.0,53.9229,53.9404,53.8529,53.8616,21106.0
2021-06-23 15:00:00,61.55,61.67,61.53,61.67,37078.0,53.8616,53.9666,53.8441,53.9666,37078.0
2021-06-23 15:30:00,61.67,61.67,61.29,61.29,145870.0,53.9666,53.9666,53.6341,53.6341,145870.0
2021-06-24 09:30:00,61.55,61.8,61.42,61.5,113167.0,53.8616,54.0804,53.7478,53.8179,113167.0
2021-06-24 10:00:00,61.51,61.62,61.43,61.57,43595.0,53.8266,53.9229,53.7566,53.8791,43595.0
2021-06-24 10:30:00,61.57,61.65,61.47,61.58,38142.0,53.8791,53.9491,53.7916,53.8879,38142.0
2021-06-24 11:00:00,61.58,61.58,61.47,61.49,46077.0,53.8879,53.8879,53.7916,53.8091,46077.0
2021-06-24 11:30:00,61.49,61.51,61.34,61.34,60283.0,53.8091,53.8266,53.6778,53.6778,60283.0
2021-06-24 12:00:00,61.35,61.45,61.34,61.39,24558.0,53.6866,53.7741,53.6778,53.7216,24558.0
2021-06-24 12:30:00,61.38,61.47,61.33,61.33,80588.0,53.7128,53.7916,53.6691,53.6691,80588.0
2021-06-24 13:00:00,61.33,61.38,61.29,61.32,40829.0,53.6691,53.7128,53.6341,53.6603,40829.0
2021-06-24 13:30:00,61.33,61.36,61.32,61.33,53087.0,53.6691,53.6953,53.6603,53.6691,53087.0
2021-06-24 14:00:00,61.33,61.35,61.26,61.3,51617.0,53.6691,53.6866,53.6078,53.6428,51617.0
2021-06-24 14:30:00,61.3,61.43,61.3,61.37,37275.0,53.6428,53.7566,53.6428,53.7041,37275.0
2021-06-24 15:00:00,61.38,61.4,61.27,61.27,43802.0,53.7128,53.7303,53.6166,53.6166,43802.0
2021-06-24 15:30:00,61.28,61.33,61.05,61.18,248248.0,53.6253,53.6691,53.4241,53.5378,248248.0
2021-06-25 09:30:00,61.4,61.57,60.7,61.25,197449.0,53.7303,53.8791,53.1178,53.5991,197449.0
2021-06-25 10:00:00,61.25,61.28,60.95,61.04,41804.0,53.5991,53.6253,53.3366,53.4153,41804.0
2021-06-25 10:30:00,61.04,61.07,60.91,60.99,53958.0,53.4153,53.4416,53.3015,53.3716,53958.0
2021-06-25 11:00:00,60.99,61.04,60.87,61.01,36959.0,53.3716,53.4153,53.2665,53.3891,36959.0
2021-06-25 11:30:00,60.99,61.08,60.97,61.04,25077.0,53.3716,53.4503,53.3541,53.4153,25077.0
2021-06-25 12:00:00,61.04,61.08,60.89,60.9,41614.0,53.4153,53.4503,53.284,53.2928,41614.0
2021-06-25 12:30:00,60.89,61.06,60.87,61.04,22939.0,53.284,53.4328,53.2665,53.4153,22939.0
2021-06-25 13:00:00,61.05,61.08,61.03,61.07,29252.0,53.4241,53.4503,53.4066,53.4416,29252.0
2021-06-25 13:30:00,61.08,61.09,61.0,61.01,78776.0,53.4503,53.4591,53.3803,53.3891,78776.0
2021-06-25 14:00:00,61.01,61.11,60.88,60.94,100252.0,53.3891,53.4766,53.2753,53.3278,100252.0
2021-06-25 14:30:00,60.95,60.98,60.84,60.91,169984.0,53.3366,53.3628,53.2403,53.3015,169984.0
2021-06-25 15:00:00,60.92,61.07,60.81,61.04,215017.0,53.3103,53.4416,53.214,53.4153,215017.0
2021-06-25 15:30:00,61.03,61.22,60.99,61.21,254844.0,53.4066,53.5728,53.3716,53.5641,254844.0
2021-06-28 09:30:00,61.14,61.14,60.37,60.51,104616.0,53.5028,53.5028,52.829,52.9515,104616.0
2021-06-28 10:00:00,60.45,60.68,59.78,59.87,70514.0,52.899,53.1003,52.3127,52.3915,70514.0
2021-06-28 10:30:00,59.88,59.94,59.63,59.7,61405.0,52.4002,52.4527,52.1814,52.2427,61405.0
2021-06-28 11:00:00,59.7,59.83,59.35,59.4,50232.0,52.2427,52.3565,51.9364,51.9802,50232.0
2021-06-28 11:30:00,59.38,59.58,59.32,59.54,45811.0,51.9627,52.1377,51.9102,52.1027,45811.0
2021-06-28 12:00:00,59.54,59.73,59.48,59.48,41216.0,52.1027,52.2689,52.0502,52.0502,41216.0
2021-06-28 12:30:00,59.48,59.49,59.25,59.3,26903.0,52.0502,52.0589,51.8489,51.8927,26903.0
2021-06-28 13:00:00,59.3,59.32,59.19,59.24,28006.0,51.8927,51.9102,51.7964,51.8402,28006.0
2021-06-28 13:30:00,59.23,59.54,59.21,59.52,66609.0,51.8314,52.1027,51.8139,52.0852,66609.0
2021-06-28 14:00:00,59.52,59.64,59.51,59.58,27677.0,52.0852,52.1902,52.0764,52.1377,27677.0
2021-06-28 14:30:00,59.6,59.67,59.58,59.61,45594.0,52.1552,52.2164,52.1377,52.1639,45594.0
2021-06-28 15:00:00,59.59,59.59,59.34,59.51,58896.0,52.1464,52.1464,51.9277,52.0764,58896.0
2021-06-28 15:30:00,59.52,59.52,59.21,59.22,250739.0,52.0852,52.0852,51.8139,51.8227,250739.0
2021-06-29 09:30:00,59.15,59.39,58.71,58.95,65546.0,51.7614,51.9714,51.3764,51.5864,65546.0
2021-06-29 10:00:00,58.93,59.03,58.74,58.82,67464.0,51.5689,51.6564,51.4026,51.4726,67464.0
2021-06-29 10:30:00,58.84,58.86,58.65,58.74,115944.0,51.4901,51.5076,51.3239,51.4026,115944.0
2021-06-29 11:00:00,58.74,58.77,58.48,58.66,100268.0,51.4026,51.4289,51.1751,51.3326,100268.0
2021-06-29 11:30:00,58.65,58.79,58.42,58.48,105257.0,51.3239,51.4464,51.1226,51.1751,105257.0
2021-06-29 12:00:00,58.49,58.59,58.44,58.5,58524.0,51.1838,51.2713,51.1401,51.1926,58524.0
2021-06-29 12:30:00,58.5,58.53,58.38,58.5,37619.0,51.1926,51.2188,51.0876,51.1926,37619.0
2021-06-29 13:00:00,58.51,58.51,58.33,58.33,32745.0,51.2013,51.2013,51.0438,51.0438,32745.0
2021-06-29 13:30:00,58.34,58.39,58.27,58.36,46362.0,51.0526,51.0963,50.9913,51.0701,46362.0
2021-06-29 14:00:00,58.36,58.44,58.28,58.42,48791.0,51.0701,51.1401,51.0001,51.1226,48791.0
2021-06-29 14:30:00,58.41,58.42,58.32,58.37,47279.0,51.1138,51.1226,51.0351,51.0788,47279.0
2021-06-29 15:00:00,58.36,58.46,58.25,58.41,97163.0,51.0701,51.1576,50.9738,51.1138,97163.0
2021-06-29 15:30:00,58.41,58.46,58.34,58.4,232152.0,51.1138,51.1576,51.0526,51.1051,232152.0
2021-06-30 09:30:00,58.46,58.6,58.31,58.51,109654.0,51.1576,51.2801,51.0263,51.2013,109654.0
2021-06-30 10:00:00,58.51,58.66,58.44,58.48,119296.0,51.2013,51.3326,51.1401,51.1751,119296.0
2021-06-30 10:30:00,58.47,58.66,58.47,58.55,121613.0,51.1663,51.3326,51.1663,51.2363,121613.0
2021-06-30 11:00:00,58.55,58.57,58.43,58.49,110894.0,51.2363,51.2538,51.1313,51.1838,110894.0
2021-06-30 11:30:00,58.48,58.77,58.48,58.67,132643.0,51.1751,51.4289,51.1751,51.3414,132643.0
2021-06-30 12:00:00,58.66,58.76,58.57,58.61,139883.0,51.3326,51.4201,51.2538,51.2888,139883.0
2021-06-30 12:30:00,58.61,58.98,58.6,58.85,128717.0,51.2888,51.6126,51.2801,51.4989,128717.0
2021-06-30 13:00:00,58.82,59.03,58.74,58.93,164193.0,51.4726,51.6564,51.4026,51.5689,164193.0
2021-06-30 13:30:00,58.94,59.12,58.94,59.12,22840.0,51.5776,51.7351,51.5776,51.7351,22840.0
2021-06-30 14:00:00,59.1,59.1,58.9,58.95,27176.0,51.7176,51.7176,51.5426,51.5864,27176.0
2021-06-30 14:30:00,58.95,59.01,58.92,58.98,33152.0,51.5864,51.6389,51.5601,51.6126,33152.0
2021-06-30 15:00:00,58.99,59.17,58.92,59.15,39736.0,51.6214,51.7789,51.5601,51.7614,39736.0
2021-06-30 15:30:00,59.15,59.41,59.11,59.31,186625.0,51.7614,51.9889,51.7264,51.9014,186625.0
2021-07-01 09:30:00,59.54,60.15,59.46,60.03,130828.0,52.1027,52.6365,52.0327,52.5315,130828.0
2021-07-01 10:00:00,60.01,60.13,59.76,59.89,97370.0,52.514,52.619,52.2952,52.409,97370.0
2021-07-01 10:30:00,59.96,60.03,59.87,59.97,58575.0,52.4702,52.5315,52.3915,52.479,58575.0
2021-07-01 11:00:00,59.96,60.11,59.95,59.97,101380.0,52.4702,52.6015,52.4615,52.479,101380.0
2021-07-01 11:30:00,59.98,60.02,59.88,59.9,43257.0,52.4877,52.5227,52.4002,52.4177,43257.0
2021-07-01 12:00:00,59.88,59.9,59.54,59.57,77734.0,52.4002,52.4177,52.1027,52.1289,77734.0
2021-07-01 12:30:00,59.55,59.58,59.37,59.55,41421.0,52.1114,52.1377,51.9539,52.1114,41421.0
2021-07-01 13:00:00,59.56,59.62,59.47,59.48,28341.0,52.1202,52.1727,52.0414,52.0502,28341.0
2021-07-01 13:30:00,59.47,59.52,59.45,59.47,35465.0,52.0414,52.0852,52.0239,52.0414,35465.0
2021-07-01 14:00:00,59.44,59.66,59.35,59.66,28242.0,52.0152,52.2077,51.9364,52.2077,28242.0
2021-07-01 14:30:00,59.67,59.75,59.53,59.58,39953.0,52.2164,52.2864,52.0939,52.1377,39953.0
2021-07-01 15:00:00,59.55,59.67,59.55,59.65,34569.0,52.1114,52.2164,52.1114,52.1989,34569.0
2021-07-01 15:30:00,59.63,59.7,59.5,59.69,174360.0,52.1814,52.2427,52.0677,52.2339,174360.0
2021-07-02 09:30:00,59.64,59.93,59.63,59.71,47700.0,52.1902,52.444,52.1814,52.2514,47700.0
2021-07-02 10:00:00,59.73,60.05,59.73,59.98,127568.0,52.2689,52.549,52.2689,52.4877,127568.0
2021-07-02 10:30:00,60.0,60.03,59.76,59.76,28529.0,52.5052,52.5315,52.2952,52.2952,28529.0
2021-07-02 11:00:00,59.77,59.9,59.72,59.89,21820.0,52.304,52.4177,52.2602,52.409,21820.0
2021-07-02 11:30:00,59.88,59.9,59.72,59.73,20153.0,52.4002,52.4177,52.2602,52.2689,20153.0
2021-07-02 12:00:00,59.72,59.72,59.44,59.45,5046.0,52.2602,52.2602,52.0152,52.0239,5046.0
2021-07-02 12:30:00,59.42,59.47,59.35,59.35,9850.0,51.9977,52.0414,51.9364,51.9364,9850.0
2021-07-02 13:00:00,59.35,59.42,59.35,59.37,11508.0,51.9364,51.9977,51.9364,51.9539,11508.0
2021-07-02 13:30:00,59.36,59.43,59.31,59.37,6339.0,51.9452,52.0064,51.9014,51.9539,6339.0
2021-07-02 14:00:00,59.37,59.39,59.3,59.31,11596.0,51.9539,51.9714,51.8927,51.9014,11596.0
2021-07-02 14:30:00,59.31,59.37,59.31,59.32,6099.0,51.9014,51.9539,51.9014,51.9102,6099.0
2021-07-02 15:00:00,59.34,59.36,59.24,59.26,10532.0,51.9277,51.9452,51.8402,51.8577,10532.0
2021-07-02 15:30:00,59.26,59.57,59.25,59.45,276944.0,51.8577,52.1289,51.8489,52.0239,276944.0
2021-07-06 09:30:00,59.61,59.92,59.43,59.86,84354.0,52.1639,52.4352,52.0064,52.3827,84354.0
2021-07-06 10:00:00,59.86,59.98,59.64,59.87,68401.0,52.3827,52.4877,52.1902,52.3915,68401.0
2021-07-06 10:30:00,59.88,60.08,59.7,59.73,45175.0,52.4002,52.5752,52.2427,52.2689,45175.0
2021-07-06 11:00:00,59.72,59.82,59.62,59.72,56329.0,52.2602,52.3477,52.1727,52.2602,56329.0
2021-07-06 11:30:00,59.72,60.2,59.72,60.13,34619.0,52.2602,52.6802,52.2602,52.619,34619.0
2021-07-06 12:00:00,60.12,60.32,60.09,60.3,25252.0,52.6102,52.7852,52.584,52.7677,25252.0
2021-07-06 12:30:00,60.29,60.51,60.27,60.46,80951.0,52.759,52.9515,52.7415,52.9078,80951.0
2021-07-06 13:00:00,60.45,60.72,60.45,60.63,34846.0,52.899,53.1353,52.899,53.0565,34846.0
2021-07-06 13:30:00,60.62,60.69,60.56,60.56,30425.0,53.0478,53.109,52.9953,52.9953,30425.0
2021-07-06 14:00:00,60.57,60.67,60.55,60.66,28259.0,53.004,53.0915,52.9865,53.0828,28259.0
2021-07-06 14:30:00,60.67,60.87,60.65,60.67,67730.0,53.0915,53.2665,53.074,53.0915,67730.0
2021-07-06 15:00:00,60.67,60.78,60.6,60.78,59005.0,53.0915,53.1878,53.0303,53.1878,59005.0
2021-07-06 15:30:00,60.79,61.08,60.66,61.06,282364.0,53.1965,53.4503,53.0828,53.4328,282364.0
2021-07-07 09:30:00,60.91,61.26,60.8,60.88,57889.0,53.3015,53.6078,53.2053,53.2753,57889.0
2021-07-07 10:00:00,60.88,60.91,60.57,60.59,53788.0,53.2753,53.3015,53.004,53.0215,53788.0
2021-07-07 10:30:00,60.57,60.74,60.56,60.66,20455.0,53.004,53.1528,52.9953,53.0828,20455.0
2021-07-07 11:00:00,60.67,60.79,60.65,60.75,23668.0,53.0915,53.1965,53.074,53.1615,23668.0
2021-07-07 11:30:00,60.75,60.9,60.73,60.73,15239.0,53.1615,53.2928,53.144,53.144,15239.0
2021-07-07 12:00:00,60.76,60.84,60.73,60.73,12718.0,53.1703,53.2403,53.144,53.144,12718.0
2021-07-07 12:30:00,60.75,60.89,60.72,60.8,12418.0,53.1615,53.284,53.1353,53.2053,12418.0
2021-07-07 13:00:00,60.81,60.89,60.8,60.85,11379.0,53.214,53.284,53.2053,53.249,11379.0
2021-07-07 13:30:00,60.86,61.1,60.84,61.06,50619.0,53.2578,53.4678,53.2403,53.4328,50619.0
2021-07-07 14:00:00,61.05,61.23,61.03,61.2,67593.0,53.4241,53.5816,53.4066,53.5553,67593.0
2021-07-07 14:30:00,61.2,61.27,61.14,61.24,58768.0,53.5553,53.6166,53.5028,53.5903,58768.0
2021-07-07 15:00:00,61.22,61.36,61.21,61.3,82448.0,53.5728,53.6953,53.5641,53.6428,82448.0
2021-07-07 15:30:00,61.3,61.44,61.11,61.21,175817.0,53.6428,53.7653,53.4766,53.5641,175817.0
2021-07-08 09:30:00,60.33,60.58,59.94,60.41,83744.0,52.794,53.0128,52.4527,52.864,83744.0
2021-07-08 10:00:00,60.42,60.46,60.16,60.42,52566.0,52.8728,52.9078,52.6452,52.8728,52566.0
2021-07-08 10:30:00,60.41,60.71,60.38,60.59,57111.0,52.864,53.1265,52.8378,53.0215,57111.0
2021-07-08 11:00:00,60.59,60.9,60.55,60.79,28753.0,53.0215,53.2928,52.9865,53.1965,28753.0
2021-07-08 11:30:00,60.78,60.86,60.7,60.8,16578.0,53.1878,53.2578,53.1178,53.2053,16578.0
2021-07-08 12:00:00,60.78,60.81,60.74,60.8,16230.0,53.1878,53.214,53.1528,53.2053,16230.0
2021-07-08 12:30:00,60.8,60.97,60.8,60.93,17649.0,53.2053,53.3541,53.2053,53.3191,17649.0
2021-07-08 13:00:00,60.92,60.94,60.76,60.82,22964.0,53.3103,53.3278,53.1703,53.2228,22964.0
2021-07-08 13:30:00,60.81,61.06,60.74,60.74,33639.0,53.214,53.4328,53.1528,53.1528,33639.0
2021-07-08 14:00:00,60.72,60.81,60.65,60.65,29874.0,53.1353,53.214,53.074,53.074,29874.0
2021-07-08 14:30:00,60.65,60.74,60.58,60.7,46158.0,53.074,53.1528,53.0128,53.1178,46158.0
2021-07-08 15:00:00,60.7,60.8,60.6,60.64,30791.0,53.1178,53.2053,53.0303,53.0653,30791.0
2021-07-08 15:30:00,60.65,60.7,60.46,60.65,115884.0,53.074,53.1178,52.9078,53.074,115884.0
2021-07-09 09:30:00,61.03,61.19,60.84,60.99,27366.0,53.4066,53.5466,53.2403,53.3716,27366.0
2021-07-09 10:00:00,61.01,61.34,60.94,61.34,112578.0,53.3891,53.6778,53.3278,53.6778,112578.0
2021-07-09 10:30:00,61.32,61.45,61.15,61.16,41985.0,53.6603,53.7741,53.5116,53.5203,41985.0
2021-07-09 11:00:00,61.19,61.31,61.13,61.14,33710.0,53.5466,53.6516,53.4941,53.5028,33710.0
2021-07-09 11:30:00,61.13,61.4,61.12,61.26,33392.0,53.4941,53.7303,53.4853,53.6078,33392.0
2021-07-09 12:00:00,61.25,61.26,61.16,61.17,9613.0,53.5991,53.6078,53.5203,53.5291,9613.0
2021-07-09 12:30:00,61.17,61.22,61.15,61.16,8590.0,53.5291,53.5728,53.5116,53.5203,8590.0
2021-07-09 13:00:00,61.16,61.24,61.15,61.15,15488.0,53.5203,53.5903,53.5116,53.5116,15488.0
2021-07-09 13:30:00,61.16,61.29,61.15,61.25,8273.0,53.5203,53.6341,53.5116,53.5991,8273.0
2021-07-09 14:00:00,61.26,61.3,61.22,61.27,10659.0,53.6078,53.6428,53.5728,53.6166,10659.0
2021-07-09 14:30:00,61.26,61.5,61.24,61.47,19476.0,53.6078,53.8179,53.5903,53.7916,19476.0
2021-07-09 15:00:00,61.47,61.54,61.44,61.49,26228.0,53.7916,53.8529,53.7653,53.8091,26228.0
2021-07-09 15:30:00,61.49,61.51,61.36,61.37,72211.0,53.8091,53.8266,53.6953,53.7041,72211.0
2021-07-12 09:30:00,61.25,61.3,60.89,61.29,32813.0,53.5991,53.6428,53.284,53.6341,32813.0
2021-07-12 10:00:00,61.3,61.61,61.2,61.61,12508.0,53.6428,53.9141,53.5553,53.9141,12508.0
2021-07-12 10:30:00,61.62,61.66,61.52,61.54,9675.0,53.9229,53.9579,53.8354,53.8529,9675.0
2021-07-12 11:00:00,61.5,61.59,61.42,61.58,15825.0,53.8179,53.8966,53.7478,53.8879,15825.0
2021-07-12 11:30:00,61.58,61.71,61.56,61.71,17146.0,53.8879,54.0016,53.8704,54.0016,17146.0
2021-07-12 12:00:00,61.71,61.73,61.58,61.58,13586.0,54.0016,54.0191,53.8879,53.8879,13586.0
2021-07-12 12:30:00,61.59,61.63,61.54,61.54,5711.0,53.8966,53.9316,53.8529,53.8529,5711.0
2021-07-12 13:00:00,61.54,61.61,61.53,61.56,7608.0,53.8529,53.9141,53.8441,53.8704,7608.0
2021-07-12 13:30:00,61.57,61.61,61.57,61.58,7388.0,53.8791,53.9141,53.8791,53.8879,7388.0
2021-07-12 14:00:00,61.59,61.61,61.54,61.6,10549.0,53.8966,53.9141,53.8529,53.9054,10549.0
2021-07-12 14:30:00,61.6,61.67,61.6,61.62,11419.0,53.9054,53.9666,53.9054,53.9229,11419.0
2021-07-12 15:00:00,61.62,61.63,61.55,61.63,13876.0,53.9229,53.9316,53.8616,53.9316,13876.0
2021-07-12 15:30:00,61.63,61.78,61.54,61.75,124869.0,53.9316,54.0629,53.8529,54.0366,124869.0
2021-07-13 09:30:00,61.68,62.0,61.53,61.88,25183.0,53.9754,54.2554,53.8441,54.1504,25183.0
2021-07-13 10:00:00,61.86,61.93,61.75,61.79,13066.0,54.1329,54.1941,54.0366,54.0716,13066.0
2021-07-13 10:30:00,61.8,61.9,61.65,61.82,26223.0,54.0804,54.1679,53.9491,54.0979,26223.0
2021-07-13 11:00:00,61.79,62.0,61.69,61.96,28890.0,54.0716,54.2554,53.9841,54.2204,28890.0
2021-07-13 11:30:00,61.96,62.01,61.89,61.93,13928.0,54.2204,54.2641,54.1591,54.1941,13928.0
2021-07-13 12:00:00,61.93,62.03,61.93,62.0,14887.0,54.1941,54.2816,54.1941,54.2554,14887.0
2021-07-13 12:30:00,62.0,62.05,61.96,61.96,9143.0,54.2554,54.2991,54.2204,54.2204,9143.0
2021-07-13 13:00:00,61.98,61.98,61.9,61.9,11581.0,54.2379,54.2379,54.1679,54.1679,11581.0
2021-07-13 13:30:00,61.91,62.06,61.89,62.04,13709.0,54.1766,54.3079,54.1591,54.2904,13709.0
2021-07-13 14:00:00,62.03,62.07,61.96,62.03,34647.0,54.2816,54.3167,54.2204,54.2816,34647.0
2021-07-13 14:30:00,62.0,62.0,61.84,61.93,11431.0,54.2554,54.2554,54.1154,54.1941,11431.0
2021-07-13 15:00:00,61.93,61.93,61.76,61.88,24789.0,54.1941,54.1941,54.0454,54.1504,24789.0
2021-07-13 15:30:00,61.88,62.05,61.86,62.02,138722.0,54.1504,54.2991,54.1329,54.2729,138722.0
2021-07-14 09:30:00,62.44,62.48,61.98,61.98,163350.0,54.6404,54.6754,54.2379,54.2379,163350.0
2021-07-14 10:00:00,61.98,61.99,61.8,61.86,13966.0,54.2379,54.2466,54.0804,54.1329,13966.0
2021-07-14 10:30:00,61.88,62.26,61.84,62.26,12641.0,54.1504,54.4829,54.1154,54.4829,12641.0
2021-07-14 11:00:00,62.22,62.25,61.97,61.98,27260.0,54.4479,54.4742,54.2291,54.2379,27260.0
2021-07-14 11:30:00,61.96,62.17,61.91,62.04,53311.0,54.2204,54.4042,54.1766,54.2904,53311.0
2021-07-14 12:00:00,62.05,62.1,62.03,62.1,6593.0,54.2991,54.3429,54.2816,54.3429,6593.0
2021-07-14 12:30:00,62.11,62.29,62.11,62.22,12984.0,54.3517,54.5092,54.3517,54.4479,12984.0
2021-07-14 13:00:00,62.21,62.22,62.09,62.19,15645.0,54.4392,54.4479,54.3342,54.4217,15645.0
2021-07-14 13:30:00,62.19,62.45,62.19,62.44,14708.0,54.4217,54.6492,54.4217,54.6404,14708.0
2021-07-14 14:00:00,62.44,62.57,62.41,62.54,22459.0,54.6404,54.7542,54.6142,54.7279,22459.0
2021-07-14 14:30:00,62.55,62.57,62.47,62.47,13814.0,54.7367,54.7542,54.6667,54.6667,13814.0
2021-07-14 15:00:00,62.49,62.67,62.47,62.52,20343.0,54.6842,54.8417,54.6667,54.7104,20343.0
2021-07-14 15:30:00,62.51,62.62,62.26,62.28,141588.0,54.7017,54.7979,54.4829,54.5004,141588.0
2021-07-15 09:30:00,62.11,62.11,61.69,61.97,38273.0,54.3517,54.3517,53.9841,54.2291,38273.0
2021-07-15 10:00:00,62.01,62.17,61.96,62.08,33830.0,54.2641,54.4042,54.2204,54.3254,33830.0
2021-07-15 10:30:00,62.11,62.17,61.9,61.97,20975.0,54.3517,54.4042,54.1679,54.2291,20975.0
2021-07-15 11:00:00,61.96,61.97,61.82,61.84,69359.0,54.2204,54.2291,54.0979,54.1154,69359.0
2021-07-15 11:30:00,61.82,62.04,61.69,61.98,81692.0,54.0979,54.2904,53.9841,54.2379,81692.0
2021-07-15 12:00:00,62.04,62.15,62.04,62.04,7387.0,54.2904,54.3867,54.2904,54.2904,7387.0
2021-07-15 12:30:00,62.04,62.06,61.93,61.94,17082.0,54.2904,54.3079,54.1941,54.2029,17082.0
2021-07-15 13:00:00,61.92,61.97,61.85,61.87,28614.0,54.1854,54.2291,54.1241,54.1416,28614.0
2021-07-15 13:30:00,61.87,61.94,61.69,61.72,76099.0,54.1416,54.2029,53.9841,54.0104,76099.0
2021-07-15 14:00:00,61.73,61.86,61.7,61.82,31474.0,54.0191,54.1329,53.9929,54.0979,31474.0
2021-07-15 14:30:00,61.81,61.81,61.7,61.73,27838.0,54.0891,54.0891,53.9929,54.0191,27838.0
2021-07-15 15:00:00,61.73,61.76,61.6,61.63,49131.0,54.0191,54.0454,53.9054,53.9316,49131.0
2021-07-15 15:30:00,61.61,61.72,61.41,61.5,189735.0,53.9141,54.0104,53.7391,53.8179,189735.0
2021-07-16 09:30:00,61.56,61.64,61.01,61.21,30502.0,53.8704,53.9404,53.3891,53.5641,30502.0
2021-07-16 10:00:00,61.25,61.38,61.06,61.11,13853.0,53.5991,53.7128,53.4328,53.4766,13853.0
2021-07-16 10:30:00,61.12,61.26,61.06,61.09,21749.0,53.4853,53.6078,53.4328,53.4591,21749.0
2021-07-16 11:00:00,61.08,61.08,60.85,60.92,24490.0,53.4503,53.4503,53.249,53.3103,24490.0
2021-07-16 11:30:00,60.86,60.98,60.74,60.74,22611.0,53.2578,53.3628,53.1528,53.1528,22611.0
2021-07-16 12:00:00,60.74,60.83,60.68,60.68,18213.0,53.1528,53.2315,53.1003,53.1003,18213.0
2021-07-16 12:30:00,60.67,60.77,60.58,60.58,24430.0,53.0915,53.179,53.0128,53.0128,24430.0
2021-07-16 13:00:00,60.58,60.63,60.43,60.54,46331.0,53.0128,53.0565,52.8815,52.9778,46331.0
2021-07-16 13:30:00,60.52,60.59,60.49,60.58,19512.0,52.9603,53.0215,52.934,53.0128,19512.0
2021-07-16 14:00:00,60.59,60.73,60.53,60.54,29517.0,53.0215,53.144,52.969,52.9778,29517.0
2021-07-16 14:30:00,60.54,60.6,60.54,60.55,15537.0,52.9778,53.0303,52.9778,52.9865,15537.0
2021-07-16 15:00:00,60.55,60.61,60.45,60.55,46144.0,52.9865,53.039,52.899,52.9865,46144.0
2021-07-16 15:30:00,60.54,60.78,60.36,60.68,231097.0,52.9778,53.1878,52.8203,53.1003,231097.0
2021-07-19 09:30:00,59.84,59.95,58.42,58.42,133999.0,52.3652,52.4615,51.1226,51.1226,133999.0
2021-07-19 10:00:00,58.44,58.45,57.85,58.13,91967.0,51.1401,51.1488,50.6238,50.8688,91967.0
2021-07-19 10:30:00,58.15,58.35,57.85,57.98,77587.0,50.8863,51.0613,50.6238,50.7375,77587.0
2021-07-19 11:00:00,57.96,58.03,57.73,57.96,48266.0,50.72,50.7813,50.5188,50.72,48266.0
2021-07-19 11:30:00,57.97,58.09,57.85,57.97,85359.0,50.7288,50.8338,50.6238,50.7288,85359.0
2021-07-19 12:00:00,57.94,58.16,57.75,57.99,60967.0,50.7025,50.8951,50.5363,50.7463,60967.0
2021-07-19 12:30:00,57.99,58.01,57.8,57.9,33675.0,50.7463,50.7638,50.58,50.6675,33675.0
2021-07-19 13:00:00,57.9,57.98,57.69,57.72,39808.0,50.6675,50.7375,50.4838,50.51,39808.0
2021-07-19 13:30:00,57.67,57.73,57.51,57.55,39533.0,50.4663,50.5188,50.3263,50.3613,39533.0
2021-07-19 14:00:00,57.57,57.65,57.49,57.5,35553.0,50.3788,50.4488,50.3088,50.3175,35553.0
2021-07-19 14:30:00,57.53,57.53,57.22,57.27,40821.0,50.3438,50.3438,50.0725,50.1162,40821.0
2021-07-19 15:00:00,57.27,57.41,57.24,57.34,50189.0,50.1162,50.2387,50.09,50.1775,50189.0
2021-07-19 15:30:00,57.34,57.67,57.3,57.55,332572.0,50.1775,50.4663,50.1425,50.3613,332572.0
2021-07-20 09:30:00,57.39,58.65,57.23,58.65,87503.0,50.2212,51.3239,50.0812,51.3239,87503.0
2021-07-20 10:00:00,58.62,58.76,58.26,58.66,83948.0,51.2976,51.4201,50.9826,51.3326,83948.0
2021-07-20 10:30:00,58.67,58.69,58.33,58.54,92017.0,51.3414,51.3589,51.0438,51.2276,92017.0
2021-07-20 11:00:00,58.56,58.75,58.34,58.36,78916.0,51.2451,51.4114,51.0526,51.0701,78916.0
2021-07-20 11:30:00,58.38,58.74,58.26,58.74,40905.0,51.0876,51.4026,50.9826,51.4026,40905.0
2021-07-20 12:00:00,58.77,58.95,58.74,58.92,28996.0,51.4289,51.5864,51.4026,51.5601,28996.0
2021-07-20 12:30:00,58.92,59.11,58.87,59.07,25743.0,51.5601,51.7264,51.5164,51.6914,25743.0
2021-07-20 13:00:00,59.05,59.07,58.85,58.89,27705.0,51.6739,51.6914,51.4989,51.5339,27705.0
2021-07-20 13:30:00,58.92,58.99,58.86,58.98,22728.0,51.5601,51.6214,51.5076,51.6126,22728.0
2021-07-20 14:00:00,58.97,59.02,58.91,58.91,28079.0,51.6039,51.6476,51.5514,51.5514,28079.0
2021-07-20 14:30:00,58.92,58.93,58.71,58.74,47982.0,51.5601,51.5689,51.3764,51.4026,47982.0
2021-07-20 15:00:00,58.74,58.85,58.72,58.75,47939.0,51.4026,51.4989,51.3851,51.4114,47939.0
2021-07-20 15:30:00,58.76,58.9,58.69,58.74,192439.0,51.4201,51.5426,51.3589,51.4026,192439.0
2021-07-21 09:30:00,59.61,60.75,59.58,60.5,118520.0,52.1639,53.1615,52.1377,52.9428,118520.0
2021-07-21 10:00:00,60.47,60.67,60.13,60.2,65198.0,52.9165,53.0915,52.619,52.6802,65198.0
2021-07-21 10:30:00,60.2,60.48,60.15,60.21,30473.0,52.6802,52.9253,52.6365,52.689,30473.0
2021-07-21 11:00:00,60.23,60.4,60.17,60.23,25595.0,52.7065,52.8553,52.654,52.7065,25595.0
2021-07-21 11:30:00,60.22,60.42,60.05,60.3,33558.0,52.6977,52.8728,52.549,52.7677,33558.0
2021-07-21 12:00:00,60.31,60.37,60.19,60.21,29108.0,52.7765,52.829,52.6715,52.689,29108.0
2021-07-21 12:30:00,60.2,60.23,60.08,60.22,19699.0,52.6802,52.7065,52.5752,52.6977,19699.0
2021-07-21 13:00:00,60.22,60.31,60.19,60.2,21741.0,52.6977,52.7765,52.6715,52.6802,21741.0
2021-07-21 13:30:00,60.19,60.23,60.11,60.15,26301.0,52.6715,52.7065,52.6015,52.6365,26301.0
2021-07-21 14:00:00,60.16,60.26,60.06,60.06,47355.0,52.6452,52.7327,52.5577,52.5577,47355.0
2021-07-21 14:30:00,60.07,60.24,60.04,60.18,22162.0,52.5665,52.7152,52.5402,52.6627,22162.0
2021-07-21 15:00:00,60.18,60.37,60.16,60.2,26912.0,52.6627,52.829,52.6452,52.6802,26912.0
2021-07-21 15:30:00,60.19,60.2,60.01,60.1,128060.0,52.6715,52.6802,52.514,52.5927,128060.0
2021-07-22 09:30:00,60.08,60.24,59.33,59.36,25937.0,52.5752,52.7152,51.9189,51.9452,25937.0
2021-07-22 10:00:00,59.36,59.66,59.28,59.53,20302.0,51.9452,52.2077,51.8752,52.0939,20302.0
2021-07-22 10:30:00,59.56,59.68,59.46,59.48,22584.0,52.1202,52.2252,52.0327,52.0502,22584.0
2021-07-22 11:00:00,59.44,59.82,59.43,59.7,28602.0,52.0152,52.3477,52.0064,52.2427,28602.0
2021-07-22 11:30:00,59.73,59.92,59.71,59.9,25409.0,52.2689,52.4352,52.2514,52.4177,25409.0
2021-07-22 12:00:00,59.91,60.07,59.88,60.07,26511.0,52.4265,52.5665,52.4002,52.5665,26511.0
2021-07-22 12:30:00,60.06,60.27,60.02,60.24,18735.0,52.5577,52.7415,52.5227,52.7152,18735.0
2021-07-22 13:00:00,60.23,60.36,60.23,60.28,22572.0,52.7065,52.8203,52.7065,52.7502,22572.0
2021-07-22 13:30:00,60.29,60.4,60.29,60.38,21770.0,52.759,52.8553,52.759,52.8378,21770.0
2021-07-22 14:00:00,60.41,60.46,60.36,60.46,16281.0,52.864,52.9078,52.8203,52.9078,16281.0
2021-07-22 14:30:00,60.46,60.5,60.4,60.47,36667.0,52.9078,52.9428,52.8553,52.9165,36667.0
2021-07-22 15:00:00,60.47,60.52,60.34,60.34,27228.0,52.9165,52.9603,52.8027,52.8027,27228.0
2021-07-22 15:30:00,60.34,60.4,60.19,60.4,103470.0,52.8027,52.8553,52.6715,52.8553,103470.0
2021-07-23 09:30:00,60.63,60.92,60.58,60.65,34910.0,53.0565,53.3103,53.0128,53.074,34910.0
2021-07-23 10:00:00,60.64,60.9,60.56,60.9,11441.0,53.0653,53.2928,52.9953,53.2928,11441.0
2021-07-23 10:30:00,60.94,61.03,60.88,60.99,38139.0,53.3278,53.4066,53.2753,53.3716,38139.0
2021-07-23 11:00:00,61.0,61.14,60.79,61.11,34323.0,53.3803,53.5028,53.1965,53.4766,34323.0
2021-07-23 11:30:00,61.08,61.31,61.05,61.21,35707.0,53.4503,53.6516,53.4241,53.5641,35707.0
2021-07-23 12:00:00,61.24,61.47,61.2,61.41,21059.0,53.5903,53.7916,53.5553,53.7391,21059.0
2021-07-23 12:30:00,61.44,61.52,61.32,61.51,13079.0,53.7653,53.8354,53.6603,53.8266,13079.0
2021-07-23 13:00:00,61.5,61.66,61.45,61.64,26068.0,53.8179,53.9579,53.7741,53.9404,26068.0
2021-07-23 13:30:00,61.65,61.71,61.54,61.69,20430.0,53.9491,54.0016,53.8529,53.9841,20430.0
2021-07-23 14:00:00,61.7,61.7,61.5,61.6,17555.0,53.9929,53.9929,53.8179,53.9054,17555.0
2021-07-23 14:30:00,61.61,61.66,61.55,61.66,18210.0,53.9141,53.9579,53.8616,53.9579,18210.0
2021-07-23 15:00:00,61.64,61.65,61.44,61.51,16340.0,53.9404,53.9491,53.7653,53.8266,16340.0
2021-07-23 15:30:00,61.53,61.57,61.29,61.29,107339.0,53.8441,53.8791,53.6341,53.6341,107339.0
2021-07-26 09:30:00,61.0,61.17,60.85,61.06,19755.0,53.3803,53.5291,53.249,53.4328,19755.0
2021-07-26 10:00:00,61.15,61.17,61.02,61.12,7527.0,53.5116,53.5291,53.3978,53.4853,7527.0
2021-07-26 10:30:00,61.11,61.29,61.06,61.25,12650.0,53.4766,53.6341,53.4328,53.5991,12650.0
2021-07-26 11:00:00,61.23,61.34,61.07,61.27,12744.0,53.5816,53.6778,53.4416,53.6166,12744.0
2021-07-26 11:30:00,61.3,61.38,61.26,61.36,14817.0,53.6428,53.7128,53.6078,53.6953,14817.0
2021-07-26 12:00:00,61.33,61.42,61.26,61.42,8923.0,53.6691,53.7478,53.6078,53.7478,8923.0
2021-07-26 12:30:00,61.43,61.47,61.38,61.47,8152.0,53.7566,53.7916,53.7128,53.7916,8152.0
2021-07-26 13:00:00,61.46,61.46,61.39,61.41,7372.0,53.7828,53.7828,53.7216,53.7391,7372.0
2021-07-26 13:30:00,61.41,61.51,61.37,61.48,7871.0,53.7391,53.8266,53.7041,53.8003,7871.0
2021-07-26 14:00:00,61.47,61.66,61.47,61.61,7845.0,53.7916,53.9579,53.7916,53.9141,7845.0
2021-07-26 14:30:00,61.6,61.63,61.58,61.61,7450.0,53.9054,53.9316,53.8879,53.9141,7450.0
2021-07-26 15:00:00,61.62,61.68,61.6,61.64,12971.0,53.9229,53.9754,53.9054,53.9404,12971.0
2021-07-26 15:30:00,61.64,61.7,61.59,61.63,89350.0,53.9404,53.9929,53.8966,53.9316,89350.0
2021-07-27 09:30:00,61.25,61.43,60.84,61.43,46552.0,53.5991,53.7566,53.2403,53.7566,46552.0
2021-07-27 10:00:00,61.44,61.57,61.39,61.52,26696.0,53.7653,53.8791,53.7216,53.8354,26696.0
2021-07-27 10:30:00,61.53,61.58,61.33,61.36,27781.0,53.8441,53.8879,53.6691,53.6953,27781.0
2021-07-27 11:00:00,61.36,61.39,61.2,61.29,28340.0,53.6953,53.7216,53.5553,53.6341,28340.0
2021-07-27 11:30:00,61.28,61.28,61.09,61.16,22704.0,53.6253,53.6253,53.4591,53.5203,22704.0
2021-07-27 12:00:00,61.15,61.15,60.87,60.95,21534.0,53.5116,53.5116,53.2665,53.3366,21534.0
2021-07-27 12:30:00,60.94,60.94,60.77,60.77,27420.0,53.3278,53.3278,53.179,53.179,27420.0
2021-07-27 13:00:00,60.8,61.03,60.79,60.86,17763.0,53.2053,53.4066,53.1965,53.2578,17763.0
2021-07-27 13:30:00,60.86,60.88,60.77,60.77,20772.0,53.2578,53.2753,53.179,53.179,20772.0
2021-07-27 14:00:00,60.75,60.79,60.68,60.77,25097.0,53.1615,53.1965,53.1003,53.179,25097.0
2021-07-27 14:30:00,60.77,60.94,60.75,60.92,24807.0,53.179,53.3278,53.1615,53.3103,24807.0
2021-07-27 15:00:00,60.92,61.03,60.92,60.96,32099.0,53.3103,53.4066,53.3103,53.3453,32099.0
2021-07-27 15:30:00,60.96,61.18,60.92,61.14,104058.0,53.3453,53.5378,53.3103,53.5028,104058.0
2021-07-28 09:30:00,61.23,61.69,61.0,61.57,24282.0,53.5816,53.9841,53.3803,53.8791,24282.0
2021-07-28 10:00:00,61.56,61.58,61.23,61.3,15732.0,53.8704,53.8879,53.5816,53.6428,15732.0
2021-07-28 10:30:00,61.32,61.35,61.24,61.3,11978.0,53.6603,53.6866,53.5903,53.6428,11978.0
2021-07-28 11:00:00,61.25,61.26,61.12,61.19,8246.0,53.5991,53.6078,53.4853,53.5466,8246.0
2021-07-28 11:30:00,61.17,61.33,61.15,61.27,35419.0,53.5291,53.6691,53.5116,53.6166,35419.0
2021-07-28 12:00:00,61.29,61.3,61.11,61.14,5793.0,53.6341,53.6428,53.4766,53.5028,5793.0
2021-07-28 12:30:00,61.14,61.25,61.12,61.22,6581.0,53.5028,53.5991,53.4853,53.5728,6581.0
2021-07-28 13:00:00,61.23,61.25,61.13,61.14,7133.0,53.5816,53.5991,53.4941,53.5028,7133.0
2021-07-28 13:30:00,61.15,61.24,61.15,61.22,10875.0,53.5116,53.5903,53.5116,53.5728,10875.0
2021-07-28 14:00:00,61.19,61.33,61.18,61.28,10938.0,53.5466,53.6691,53.5378,53.6253,10938.0
2021-07-28 14:30:00,61.31,61.53,61.31,61.49,11619.0,53.6516,53.8441,53.6516,53.8091,11619.0
2021-07-28 15:00:00,61.52,61.53,61.33,61.34,10189.0,53.8354,53.8441,53.6691,53.6778,10189.0
2021-07-28 15:30:00,61.35,61.47,61.29,61.33,69273.0,53.6866,53.7916,53.6341,53.6691,69273.0
2021-07-29 09:30:00,61.79,62.15,61.69,62.06,20780.0,54.0716,54.3867,53.9841,54.3079,20780.0
2021-07-29 10:00:00,62.03,62.03,61.76,61.83,11818.0,54.2816,54.2816,54.0454,54.1066,11818.0
2021-07-29 10:30:00,61.78,61.94,61.76,61.86,12886.0,54.0629,54.2029,54.0454,54.1329,12886.0
2021-07-29 11:00:00,61.89,62.28,61.86,61.98,22832.0,54.1591,54.5004,54.1329,54.2379,22832.0
2021-07-29 11:30:00,62.01,62.04,61.92,62.01,11399.0,54.2641,54.2904,54.1854,54.2641,11399.0
2021-07-29 12:00:00,62.02,62.19,62.02,62.16,10723.0,54.2729,54.4217,54.2729,54.3954,10723.0
2021-07-29 12:30:00,62.15,62.28,62.13,62.24,9576.0,54.3867,54.5004,54.3692,54.4654,9576.0
2021-07-29 13:00:00,62.22,62.41,62.19,62.39,16418.0,54.4479,54.6142,54.4217,54.5967,16418.0
2021-07-29 13:30:00,62.37,62.42,62.32,62.32,14102.0,54.5792,54.6229,54.5354,54.5354,14102.0
2021-07-29 14:00:00,62.33,62.34,62.17,62.19,8997.0,54.5442,54.5529,54.4042,54.4217,8997.0
2021-07-29 14:30:00,62.18,62.23,62.15,62.23,12454.0,54.4129,54.4567,54.3867,54.4567,12454.0
2021-07-29 15:00:00,62.24,62.25,62.12,62.12,20386.0,54.4654,54.4742,54.3604,54.3604,20386.0
2021-07-29 15:30:00,62.12,62.25,62.03,62.05,127601.0,54.3604,54.4742,54.2816,54.2991,127601.0
2021-07-30 09:30:00,61.8,62.29,61.8,62.23,15249.0,54.0804,54.5092,54.0804,54.4567,15249.0
2021-07-30 10:00:00,62.26,62.41,62.04,62.18,20110.0,54.4829,54.6142,54.2904,54.4129,20110.0
2021-07-30 10:30:00,62.15,62.25,61.99,61.99,12106.0,54.3867,54.4742,54.2466,54.2466,12106.0
2021-07-30 11:00:00,61.97,62.04,61.84,61.96,15406.0,54.2291,54.2904,54.1154,54.2204,15406.0
2021-07-30 11:30:00,61.93,61.93,61.74,61.84,13295.0,54.1941,54.1941,54.0279,54.1154,13295.0
2021-07-30 12:00:00,61.86,61.92,61.83,61.88,10192.0,54.1329,54.1854,54.1066,54.1504,10192.0
2021-07-30 12:30:00,61.92,62.0,61.91,61.92,6863.0,54.1854,54.2554,54.1766,54.1854,6863.0
2021-07-30 13:00:00,61.94,62.0,61.89,61.99,11097.0,54.2029,54.2554,54.1591,54.2466,11097.0
2021-07-30 13:30:00,62.0,62.08,61.97,62.0,10283.0,54.2554,54.3254,54.2291,54.2554,10283.0
2021-07-30 14:00:00,62.0,62.07,61.97,61.98,24351.0,54.2554,54.3167,54.2291,54.2379,24351.0
2021-07-30 14:30:00,61.98,62.01,61.84,62.0,16385.0,54.2379,54.2641,54.1154,54.2554,16385.0
2021-07-30 15:00:00,62.0,62.09,61.99,61.99,12471.0,54.2554,54.3342,54.2466,54.2466,12471.0
2021-07-30 15:30:00,62.0,62.16,61.99,62.07,98859.0,54.2554,54.3954,54.2466,54.3167,98859.0
2021-08-02 09:30:00,62.48,62.65,62.27,62.39,89857.0,54.6754,54.8242,54.4917,54.5967,89857.0
2021-08-02 10:00:00,62.4,62.44,62.01,62.19,23791.0,54.6054,54.6404,54.2641,54.4217,23791.0
2021-08-02 10:30:00,62.21,62.42,62.21,62.34,20528.0,54.4392,54.6229,54.4392,54.5529,20528.0
2021-08-02 11:00:00,62.32,62.44,62.3,62.3,26579.0,54.5354,54.6404,54.5179,54.5179,26579.0
2021-08-02 11:30:00,62.28,62.36,61.91,61.94,11966.0,54.5004,54.5704,54.1766,54.2029,11966.0
2021-08-02 12:00:00,61.91,61.91,61.7,61.7,12099.0,54.1766,54.1766,53.9929,53.9929,12099.0
2021-08-02 12:30:00,61.71,61.84,61.65,61.65,14108.0,54.0016,54.1154,53.9491,53.9491,14108.0
2021-08-02 13:00:00,61.62,61.63,61.5,61.58,17425.0,53.9229,53.9316,53.8179,53.8879,17425.0
2021-08-02 13:30:00,61.56,61.58,61.51,61.56,17438.0,53.8704,53.8879,53.8266,53.8704,17438.0
2021-08-02 14:00:00,61.56,61.63,61.46,61.54,16139.0,53.8704,53.9316,53.7828,53.8529,16139.0
2021-08-02 14:30:00,61.53,61.64,61.52,61.55,27403.0,53.8441,53.9404,53.8354,53.8616,27403.0
2021-08-02 15:00:00,61.54,61.54,61.27,61.33,35291.0,53.8529,53.8529,53.6166,53.6691,35291.0
2021-08-02 15:30:00,61.32,61.59,61.2,61.46,142846.0,53.6603,53.8966,53.5553,53.7828,142846.0
2021-08-03 09:30:00,61.85,62.27,60.94,60.97,60132.0,54.1241,54.4917,53.3278,53.3541,60132.0
2021-08-03 10:00:00,60.98,61.31,60.86,61.2,70026.0,53.3628,53.6516,53.2578,53.5553,70026.0
2021-08-03 10:30:00,61.21,61.34,61.07,61.19,37964.0,53.5641,53.6778,53.4416,53.5466,37964.0
2021-08-03 11:00:00,61.2,61.38,61.14,61.33,59638.0,53.5553,53.7128,53.5028,53.6691,59638.0
2021-08-03 11:30:00,61.34,61.49,61.32,61.39,33093.0,53.6778,53.8091,53.6603,53.7216,33093.0
2021-08-03 12:00:00,61.39,61.53,61.37,61.52,21492.0,53.7216,53.8441,53.7041,53.8354,21492.0
2021-08-03 12:30:00,61.51,61.53,61.46,61.5,19546.0,53.8266,53.8441,53.7828,53.8179,19546.0
2021-08-03 13:00:00,61.51,61.63,61.46,61.63,24094.0,53.8266,53.9316,53.7828,53.9316,24094.0
2021-08-03 13:30:00,61.62,61.66,61.54,61.63,31254.0,53.9229,53.9579,53.8529,53.9316,31254.0
2021-08-03 14:00:00,61.63,61.65,61.56,61.6,23826.0,53.9316,53.9491,53.8704,53.9054,23826.0
2021-08-03 14:30:00,61.59,61.67,61.58,61.67,19524.0,53.8966,53.9666,53.8879,53.9666,19524.0
2021-08-03 15:00:00,61.67,61.77,61.66,61.7,30537.0,53.9666,54.0541,53.9579,53.9929,30537.0
2021-08-03 15:30:00,61.71,61.79,61.67,61.72,95538.0,54.0016,54.0716,53.9666,54.0104,95538.0
2021-08-04 09:30:00,61.56,61.82,61.46,61.55,19230.0,53.8704,54.0979,53.7828,53.8616,19230.0
2021-08-04 10:00:00,61.61,61.64,61.31,61.32,51803.0,53.9141,53.9404,53.6516,53.6603,51803.0
2021-08-04 10:30:00,61.33,61.52,61.16,61.38,57293.0,53.6691,53.8354,53.5203,53.7128,57293.0
2021-08-04 11:00:00,61.36,61.49,61.29,61.34,125150.0,53.6953,53.8091,53.6341,53.6778,125150.0
2021-08-04 11:30:00,61.32,61.32,61.02,61.06,33133.0,53.6603,53.6603,53.3978,53.4328,33133.0
2021-08-04 12:00:00,61.05,61.13,61.01,61.01,16906.0,53.4241,53.4941,53.3891,53.3891,16906.0
2021-08-04 12:30:00,61.03,61.06,60.81,60.82,26869.0,53.4066,53.4328,53.214,53.2228,26869.0
2021-08-04 13:00:00,60.83,60.86,60.76,60.8,17811.0,53.2315,53.2578,53.1703,53.2053,17811.0
2021-08-04 13:30:00,60.82,60.96,60.82,60.92,13064.0,53.2228,53.3453,53.2228,53.3103,13064.0
2021-08-04 14:00:00,60.9,60.93,60.84,60.85,14907.0,53.2928,53.3191,53.2403,53.249,14907.0
2021-08-04 14:30:00,60.85,60.89,60.79,60.87,24434.0,53.249,53.284,53.1965,53.2665,24434.0
2021-08-04 15:00:00,60.88,60.95,60.79,60.92,30999.0,53.2753,53.3366,53.1965,53.3103,30999.0
2021-08-04 15:30:00,60.91,60.91,60.68,60.68,91016.0,53.3015,53.3015,53.1003,53.1003,91016.0
2021-08-05 09:30:00,61.1,61.6,60.86,61.58,30996.0,53.4678,53.9054,53.2578,53.8879,30996.0
2021-08-05 10:00:00,61.49,61.75,61.49,61.64,23630.0,53.8091,54.0366,53.8091,53.9404,23630.0
2021-08-05 10:30:00,61.6,61.67,61.46,61.46,15935.0,53.9054,53.9666,53.7828,53.7828,15935.0
2021-08-05 11:00:00,61.45,61.56,61.43,61.51,11282.0,53.7741,53.8704,53.7566,53.8266,11282.0
2021-08-05 11:30:00,61.53,61.57,61.25,61.26,13956.0,53.8441,53.8791,53.5991,53.6078,13956.0
2021-08-05 12:00:00,61.26,61.45,61.19,61.36,22751.0,53.6078,53.7741,53.5466,53.6953,22751.0
2021-08-05 12:30:00,61.38,61.6,61.36,61.6,45524.0,53.7128,53.9054,53.6953,53.9054,45524.0
2021-08-05 13:00:00,61.59,61.66,61.47,61.48,12726.0,53.8966,53.9579,53.7916,53.8003,12726.0
2021-08-05 13:30:00,61.48,61.48,61.3,61.42,13069.0,53.8003,53.8003,53.6428,53.7478,13069.0
2021-08-05 14:00:00,61.42,61.42,61.13,61.29,18897.0,53.7478,53.7478,53.4941,53.6341,18897.0
2021-08-05 14:30:00,61.28,61.32,61.23,61.23,11602.0,53.6253,53.6603,53.5816,53.5816,11602.0
2021-08-05 15:00:00,61.23,61.24,61.0,61.01,35938.0,53.5816,53.5903,53.3803,53.3891,35938.0
2021-08-05 15:30:00,61.01,61.25,60.99,61.1,158270.0,53.3891,53.5991,53.3716,53.4678,158270.0
2021-08-06 09:30:00,61.39,61.87,61.22,61.82,32312.0,53.7216,54.1416,53.5728,54.0979,32312.0
2021-08-06 10:00:00,61.82,61.87,61.58,61.62,17823.0,54.0979,54.1416,53.8879,53.9229,17823.0
2021-08-06 10:30:00,61.61,61.76,61.55,61.63,13400.0,53.9141,54.0454,53.8616,53.9316,13400.0
2021-08-06 11:00:00,61.63,61.97,61.61,61.93,30512.0,53.9316,54.2291,53.9141,54.1941,30512.0
2021-08-06 11:30:00,61.95,62.01,61.85,61.95,44976.0,54.2116,54.2641,54.1241,54.2116,44976.0
2021-08-06 12:00:00,61.96,62.03,61.93,61.94,8121.0,54.2204,54.2816,54.1941,54.2029,8121.0
2021-08-06 12:30:00,61.92,62.08,61.92,61.96,9485.0,54.1854,54.3254,54.1854,54.2204,9485.0
2021-08-06 13:00:00,61.97,62.06,61.96,62.01,12620.0,54.2291,54.3079,54.2204,54.2641,12620.0
2021-08-06 13:30:00,62.01,62.05,61.9,61.9,20049.0,54.2641,54.2991,54.1679,54.1679,20049.0
2021-08-06 14:00:00,61.9,61.9,61.69,61.75,13837.0,54.1679,54.1679,53.9841,54.0366,13837.0
2021-08-06 14:30:00,61.78,61.81,61.65,61.65,16893.0,54.0629,54.0891,53.9491,53.9491,16893.0
2021-08-06 15:00:00,61.68,61.8,61.65,61.75,17908.0,53.9754,54.0804,53.9491,54.0366,17908.0
2021-08-06 15:30:00,61.76,61.8,61.55,61.56,63889.0,54.0454,54.0804,53.8616,53.8704,63889.0
2021-08-09 09:30:00,61.69,61.82,61.29,61.38,17516.0,53.9841,54.0979,53.6341,53.7128,17516.0
2021-08-09 10:00:00,61.34,61.41,61.3,61.39,9977.0,53.6778,53.7391,53.6428,53.7216,9977.0
2021-08-09 10:30:00,61.42,61.44,61.21,61.21,7613.0,53.7478,53.7653,53.5641,53.5641,7613.0
2021-08-09 11:00:00,61.21,61.44,61.19,61.28,14008.0,53.5641,53.7653,53.5466,53.6253,14008.0
2021-08-09 11:30:00,61.37,61.48,61.31,61.43,7713.0,53.7041,53.8003,53.6516,53.7566,7713.0
2021-08-09 12:00:00,61.4,61.56,61.33,61.38,13896.0,53.7303,53.8704,53.6691,53.7128,13896.0
2021-08-09 12:30:00,61.4,61.4,61.3,61.35,7991.0,53.7303,53.7303,53.6428,53.6866,7991.0
2021-08-09 13:00:00,61.37,61.43,61.31,61.39,21435.0,53.7041,53.7566,53.6516,53.7216,21435.0
2021-08-09 13:30:00,61.41,61.45,61.36,61.43,9117.0,53.7391,53.7741,53.6953,53.7566,9117.0
2021-08-09 14:00:00,61.43,61.47,61.41,61.42,6741.0,53.7566,53.7916,53.7391,53.7478,6741.0
2021-08-09 14:30:00,61.42,61.49,61.35,61.38,6809.0,53.7478,53.8091,53.6866,53.7128,6809.0
2021-08-09 15:00:00,61.4,61.4,61.3,61.34,11608.0,53.7303,53.7303,53.6428,53.6778,11608.0
2021-08-09 15:30:00,61.34,61.43,61.28,61.39,88862.0,53.6778,53.7566,53.6253,53.7216,88862.0
2021-08-10 09:30:00,61.27,62.1,61.27,62.0,231308.0,53.6166,54.3429,53.6166,54.2554,231308.0
2021-08-10 10:00:00,62.0,62.16,61.66,61.79,24240.0,54.2554,54.3954,53.9579,54.0716,24240.0
2021-08-10 10:30:00,61.78,61.91,61.7,61.91,18601.0,54.0629,54.1766,53.9929,54.1766,18601.0
2021-08-10 11:00:00,61.86,62.07,61.85,62.0,29076.0,54.1329,54.3167,54.1241,54.2554,29076.0
2021-08-10 11:30:00,61.99,62.06,61.93,62.04,30305.0,54.2466,54.3079,54.1941,54.2904,30305.0
2021-08-10 12:00:00,62.03,62.03,61.77,61.85,18670.0,54.2816,54.2816,54.0541,54.1241,18670.0
2021-08-10 12:30:00,61.84,62.03,61.8,62.03,14406.0,54.1154,54.2816,54.0804,54.2816,14406.0
2021-08-10 13:00:00,62.03,62.06,61.96,62.05,13412.0,54.2816,54.3079,54.2204,54.2991,13412.0
2021-08-10 13:30:00,62.05,62.09,62.01,62.05,11783.0,54.2991,54.3342,54.2641,54.2991,11783.0
2021-08-10 14:00:00,62.06,62.17,62.04,62.17,14772.0,54.3079,54.4042,54.2904,54.4042,14772.0
2021-08-10 14:30:00,62.17,62.26,62.16,62.24,14797.0,54.4042,54.4829,54.3954,54.4654,14797.0
2021-08-10 15:00:00,62.24,62.25,62.05,62.07,23266.0,54.4654,54.4742,54.2991,54.3167,23266.0
2021-08-10 15:30:00,62.08,62.17,61.98,62.17,110508.0,54.3254,54.4042,54.2379,54.4042,110508.0
2021-08-11 09:30:00,62.49,62.51,61.84,62.07,46542.0,54.6842,54.7017,54.1154,54.3167,46542.0
2021-08-11 10:00:00,62.07,62.09,61.65,61.79,29868.0,54.3167,54.3342,53.9491,54.0716,29868.0
2021-08-11 10:30:00,61.79,61.87,61.75,61.84,20697.0,54.0716,54.1416,54.0366,54.1154,20697.0
2021-08-11 11:00:00,61.85,61.9,61.69,61.75,45200.0,54.1241,54.1679,53.9841,54.0366,45200.0
2021-08-11 11:30:00,61.74,61.98,61.74,61.88,53205.0,54.0279,54.2379,54.0279,54.1504,53205.0
2021-08-11 12:00:00,61.86,62.06,61.86,61.99,38712.0,54.1329,54.3079,54.1329,54.2466,38712.0
2021-08-11 12:30:00,62.02,62.17,61.99,62.12,16820.0,54.2729,54.4042,54.2466,54.3604,16820.0
2021-08-11 13:00:00,62.12,62.27,62.1,62.14,12406.0,54.3604,54.4917,54.3429,54.3779,12406.0
2021-08-11 13:30:00,62.11,62.2,62.09,62.2,9235.0,54.3517,54.4304,54.3342,54.4304,9235.0
2021-08-11 14:00:00,62.18,62.18,61.98,62.05,16977.0,54.4129,54.4129,54.2379,54.2991,16977.0
2021-08-11 14:30:00,62.04,62.07,62.01,62.07,13780.0,54.2904,54.3167,54.2641,54.3167,13780.0
2021-08-11 15:00:00,62.06,62.16,62.06,62.15,20206.0,54.3079,54.3954,54.3079,54.3867,20206.0
2021-08-11 15:30:00,62.14,62.21,62.02,62.11,160484.0,54.3779,54.4392,54.2729,54.3517,160484.0
2021-08-12 09:30:00,61.79,61.8,61.49,61.51,38979.0,54.0716,54.0804,53.8091,53.8266,38979.0
2021-08-12 10:00:00,61.53,61.53,61.19,61.32,23386.0,53.8441,53.8441,53.5466,53.6603,23386.0
2021-08-12 10:30:00,61.32,61.38,61.21,61.28,22346.0,53.6603,53.7128,53.5641,53.6253,22346.0
2021-08-12 11:00:00,61.26,61.31,61.0,61.01,30490.0,53.6078,53.6516,53.3803,53.3891,30490.0
2021-08-12 11:30:00,61.01,61.05,60.87,60.87,16724.0,53.3891,53.4241,53.2665,53.2665,16724.0
2021-08-12 12:00:00,60.88,61.0,60.84,60.93,21854.0,53.2753,53.3803,53.2403,53.3191,21854.0
2021-08-12 12:30:00,60.94,60.98,60.86,60.86,11841.0,53.3278,53.3628,53.2578,53.2578,11841.0
2021-08-12 13:00:00,60.84,61.01,60.79,60.98,22384.0,53.2403,53.3891,53.1965,53.3628,22384.0
2021-08-12 13:30:00,60.98,61.0,60.75,60.76,15236.0,53.3628,53.3803,53.1615,53.1703,15236.0
2021-08-12 14:00:00,60.75,60.77,60.69,60.75,25336.0,53.1615,53.179,53.109,53.1615,25336.0
2021-08-12 14:30:00,60.74,60.78,60.64,60.75,26560.0,53.1528,53.1878,53.0653,53.1615,26560.0
2021-08-12 15:00:00,60.75,60.8,60.69,60.77,43342.0,53.1615,53.2053,53.109,53.179,43342.0
2021-08-12 15:30:00,60.75,61.0,60.72,60.81,119769.0,53.1615,53.3803,53.1353,53.214,119769.0
2021-08-13 09:30:00,60.69,60.82,60.45,60.45,17294.0,53.109,53.2228,52.899,52.899,17294.0
2021-08-13 10:00:00,60.48,60.55,60.2,60.2,14161.0,52.9253,52.9865,52.6802,52.6802,14161.0
2021-08-13 10:30:00,60.18,60.51,60.18,60.38,17326.0,52.6627,52.9515,52.6627,52.8378,17326.0
2021-08-13 11:00:00,60.39,60.46,60.31,60.44,15304.0,52.8465,52.9078,52.7765,52.8903,15304.0
2021-08-13 11:30:00,60.46,60.51,60.42,60.48,9649.0,52.9078,52.9515,52.8728,52.9253,9649.0
2021-08-13 12:00:00,60.47,60.57,60.47,60.52,11006.0,52.9165,53.004,52.9165,52.9603,11006.0
2021-08-13 12:30:00,60.52,60.53,60.46,60.51,15171.0,52.9603,52.969,52.9078,52.9515,15171.0
2021-08-13 13:00:00,60.51,60.53,60.5,60.51,18430.0,52.9515,52.969,52.9428,52.9515,18430.0
2021-08-13 13:30:00,60.5,60.59,60.45,60.56,22559.0,52.9428,53.0215,52.899,52.9953,22559.0
2021-08-13 14:00:00,60.55,60.55,60.47,60.51,12835.0,52.9865,52.9865,52.9165,52.9515,12835.0
2021-08-13 14:30:00,60.52,60.53,60.45,60.52,26559.0,52.9603,52.969,52.899,52.9603,26559.0
2021-08-13 15:00:00,60.52,60.59,60.44,60.47,20237.0,52.9603,53.0215,52.8903,52.9165,20237.0
2021-08-13 15:30:00,60.46,60.48,60.17,60.26,149155.0,52.9078,52.9253,52.654,52.7327,149155.0
2021-08-16 09:30:00,59.95,60.17,59.62,59.93,28818.0,52.4615,52.654,52.1727,52.444,28818.0
2021-08-16 10:00:00,59.94,60.47,59.87,60.3,43681.0,52.4527,52.9165,52.3915,52.7677,43681.0
2021-08-16 10:30:00,60.32,60.58,60.17,60.44,45815.0,52.7852,53.0128,52.654,52.8903,45815.0
2021-08-16 11:00:00,60.43,60.58,60.42,60.51,31505.0,52.8815,53.0128,52.8728,52.9515,31505.0
2021-08-16 11:30:00,60.51,60.52,60.21,60.21,21866.0,52.9515,52.9603,52.689,52.689,21866.0
2021-08-16 12:00:00,60.25,60.28,60.13,60.19,19839.0,52.724,52.7502,52.619,52.6715,19839.0
2021-08-16 12:30:00,60.18,60.22,60.16,60.21,10282.0,52.6627,52.6977,52.6452,52.689,10282.0
2021-08-16 13:00:00,60.2,60.2,60.04,60.18,15846.0,52.6802,52.6802,52.5402,52.6627,15846.0
2021-08-16 13:30:00,60.18,60.19,60.07,60.07,18177.0,52.6627,52.6715,52.5665,52.5665,18177.0
2021-08-16 14:00:00,60.08,60.1,59.98,59.98,18301.0,52.5752,52.5927,52.4877,52.4877,18301.0
2021-08-16 14:30:00,59.98,59.98,59.88,59.91,20306.0,52.4877,52.4877,52.4002,52.4265,20306.0
2021-08-16 15:00:00,59.91,59.92,59.79,59.84,23288.0,52.4265,52.4352,52.3215,52.3652,23288.0
2021-08-16 15:30:00,59.84,59.91,59.66,59.88,170451.0,52.3652,52.4265,52.2077,52.4002,170451.0
2021-08-17 09:30:00,59.78,59.78,59.17,59.32,38907.0,52.3127,52.3127,51.7789,51.9102,38907.0
2021-08-17 10:00:00,59.29,59.31,58.94,59.15,55698.0,51.8839,51.9014,51.5776,51.7614,55698.0
2021-08-17 10:30:00,59.15,59.16,58.81,58.92,54783.0,51.7614,51.7701,51.4639,51.5601,54783.0
2021-08-17 11:00:00,58.91,58.96,58.71,58.87,62237.0,51.5514,51.5951,51.3764,51.5164,62237.0
2021-08-17 11:30:00,58.82,58.88,58.65,58.67,23936.0,51.4726,51.5251,51.3239,51.3414,23936.0
2021-08-17 12:00:00,58.66,58.68,58.43,58.49,22353.0,51.3326,51.3501,51.1313,51.1838,22353.0
2021-08-17 12:30:00,58.48,58.52,58.34,58.37,18899.0,51.1751,51.2101,51.0526,51.0788,18899.0
2021-08-17 13:00:00,58.36,58.55,58.36,58.5,15966.0,51.0701,51.2363,51.0701,51.1926,15966.0
2021-08-17 13:30:00,58.48,58.49,58.33,58.48,18620.0,51.1751,51.1838,51.0438,51.1751,18620.0
2021-08-17 14:00:00,58.48,58.54,58.48,58.51,17518.0,51.1751,51.2276,51.1751,51.2013,17518.0
2021-08-17 14:30:00,58.5,58.57,58.41,58.52,16746.0,51.1926,51.2538,51.1138,51.2101,16746.0
2021-08-17 15:00:00,58.52,58.68,58.51,58.62,25327.0,51.2101,51.3501,51.2013,51.2976,25327.0
2021-08-17 15:30:00,58.62,58.72,58.59,58.72,158479.0,51.2976,51.3851,51.2713,51.3851,158479.0
2021-08-18 09:30:00,58.51,58.72,58.35,58.64,59289.0,51.2013,51.3851,51.0613,51.3151,59289.0
2021-08-18 10:00:00,58.62,58.68,58.21,58.26,71001.0,51.2976,51.3501,50.9388,50.9826,71001.0
2021-08-18 10:30:00,58.26,58.42,58.22,58.42,58066.0,50.9826,51.1226,50.9476,51.1226,58066.0
2021-08-18 11:00:00,58.46,58.58,58.3,58.58,104392.0,51.1576,51.2626,51.0176,51.2626,104392.0
2021-08-18 11:30:00,58.6,58.64,58.36,58.44,44801.0,51.2801,51.3151,51.0701,51.1401,44801.0
2021-08-18 12:00:00,58.45,58.52,58.38,58.4,37724.0,51.1488,51.2101,51.0876,51.1051,37724.0
2021-08-18 12:30:00,58.37,58.41,58.31,58.38,34305.0,51.0788,51.1138,51.0263,51.0876,34305.0
2021-08-18 13:00:00,58.37,58.51,58.29,58.42,47172.0,51.0788,51.2013,51.0088,51.1226,47172.0
2021-08-18 13:30:00,58.43,58.54,58.42,58.42,22263.0,51.1313,51.2276,51.1226,51.1226,22263.0
2021-08-18 14:00:00,58.42,58.49,58.11,58.32,30999.0,51.1226,51.1838,50.8513,51.0351,30999.0
2021-08-18 14:30:00,58.35,58.43,58.29,58.36,37121.0,51.0613,51.1313,51.0088,51.0701,37121.0
2021-08-18 15:00:00,58.35,58.35,58.15,58.21,42118.0,51.0613,51.0613,50.8863,50.9388,42118.0
2021-08-18 15:30:00,58.21,58.22,57.97,58.02,203582.0,50.9388,50.9476,50.7288,50.7725,203582.0
2021-08-19 09:30:00,57.3,57.7,57.17,57.64,61824.0,50.1425,50.4925,50.0287,50.44,61824.0
2021-08-19 10:00:00,57.62,57.65,57.28,57.31,45140.0,50.4225,50.4488,50.125,50.1512,45140.0
2021-08-19 10:30:00,57.33,57.33,56.99,57.24,64352.0,50.1687,50.1687,49.8712,50.09,64352.0
2021-08-19 11:00:00,57.23,57.31,57.12,57.17,48321.0,50.0812,50.1512,49.985,50.0287,48321.0
2021-08-19 11:30:00,57.19,57.58,57.19,57.54,39232.0,50.0462,50.3875,50.0462,50.3525,39232.0
2021-08-19 12:00:00,57.54,57.65,57.46,57.48,43070.0,50.3525,50.4488,50.2825,50.3,43070.0
2021-08-19 12:30:00,57.48,57.52,57.41,57.46,30373.0,50.3,50.335,50.2387,50.2825,30373.0
2021-08-19 13:00:00,57.47,57.52,57.39,57.39,25294.0,50.2913,50.335,50.2212,50.2212,25294.0
2021-08-19 13:30:00,57.39,57.56,57.32,57.33,31352.0,50.2212,50.37,50.16,50.1687,31352.0
2021-08-19 14:00:00,57.33,57.41,57.22,57.23,33023.0,50.1687,50.2387,50.0725,50.0812,33023.0
2021-08-19 14:30:00,57.2,57.34,57.11,57.31,39779.0,50.055,50.1775,49.9762,50.1512,39779.0
2021-08-19 15:00:00,57.31,57.42,57.28,57.41,48482.0,50.1512,50.2475,50.125,50.2387,48482.0
2021-08-19 15:30:00,57.41,57.49,57.18,57.33,265059.0,50.2387,50.3088,50.0375,50.1687,265059.0
2021-08-20 09:30:00,57.29,57.53,56.9,56.97,99864.0,50.1337,50.3438,49.7925,49.8537,99864.0
2021-08-20 10:00:00,56.97,57.11,56.76,56.91,67695.0,49.8537,49.9762,49.6699,49.8012,67695.0
2021-08-20 10:30:00,56.92,57.17,56.9,56.95,59987.0,49.81,50.0287,49.7925,49.8362,59987.0
2021-08-20 11:00:00,56.93,56.95,56.72,56.76,71309.0,49.8187,49.8362,49.6349,49.6699,71309.0
2021-08-20 11:30:00,56.75,56.93,56.73,56.75,49261.0,49.6612,49.8187,49.6437,49.6612,49261.0
2021-08-20 12:00:00,56.76,56.77,56.58,56.7,48830.0,49.6699,49.6787,49.5124,49.6174,48830.0
2021-08-20 12:30:00,56.7,56.86,56.65,56.7,36706.0,49.6174,49.7574,49.5737,49.6174,36706.0
2021-08-20 13:00:00,56.69,56.87,56.69,56.84,31259.0,49.6087,49.7662,49.6087,49.7399,31259.0
2021-08-20 13:30:00,56.83,56.94,56.71,56.71,28127.0,49.7312,49.8275,49.6262,49.6262,28127.0
2021-08-20 14:00:00,56.7,56.82,56.64,56.64,45044.0,49.6174,49.7224,49.5649,49.5649,45044.0
2021-08-20 14:30:00,56.66,56.7,56.57,56.62,35065.0,49.5824,49.6174,49.5037,49.5474,35065.0
2021-08-20 15:00:00,56.62,56.8,56.55,56.78,68532.0,49.5474,49.7049,49.4862,49.6874,68532.0
2021-08-20 15:30:00,56.77,56.89,56.69,56.69,277068.0,49.6787,49.7837,49.6087,49.6087,277068.0
2021-08-23 09:30:00,57.09,57.35,56.94,57.35,33712.0,49.9587,50.1862,49.8275,50.1862,33712.0
2021-08-23 10:00:00,57.38,57.64,57.17,57.17,38843.0,50.2125,50.44,50.0287,50.0287,38843.0
2021-08-23 10:30:00,57.18,57.18,56.93,57.1,50584.0,50.0375,50.0375,49.8187,49.9675,50584.0
2021-08-23 11:00:00,57.1,57.15,56.99,57.02,28348.0,49.9675,50.0112,49.8712,49.8975,28348.0
2021-08-23 11:30:00,57.05,57.17,56.98,57.0,29505.0,49.9237,50.0287,49.8625,49.88,29505.0
2021-08-23 12:00:00,57.01,57.21,56.87,57.21,100272.0,49.8887,50.0637,49.7662,50.0637,100272.0
2021-08-23 12:30:00,57.2,57.29,57.11,57.29,42542.0,50.055,50.1337,49.9762,50.1337,42542.0
2021-08-23 13:00:00,57.3,57.62,57.29,57.6,59767.0,50.1425,50.4225,50.1337,50.405,59767.0
2021-08-23 13:30:00,57.59,57.69,57.54,57.55,45849.0,50.3963,50.4838,50.3525,50.3613,45849.0
2021-08-23 14:00:00,57.54,57.68,57.54,57.64,31806.0,50.3525,50.475,50.3525,50.44,31806.0
2021-08-23 14:30:00,57.64,58.03,57.63,58.01,56861.0,50.44,50.7813,50.4313,50.7638,56861.0
2021-08-23 15:00:00,58.01,58.17,57.99,58.12,89836.0,50.7638,50.9038,50.7463,50.8601,89836.0
2021-08-23 15:30:00,58.13,58.13,57.53,57.72,378040.0,50.8688,50.8688,50.3438,50.51,378040.0
2021-08-24 09:30:00,57.55,57.85,57.32,57.79,111942.0,50.3613,50.6238,50.16,50.5713,111942.0
2021-08-24 10:00:00,57.82,58.37,57.79,58.29,76609.0,50.5975,51.0788,50.5713,51.0088,76609.0
2021-08-24 10:30:00,58.26,58.67,58.23,58.53,159106.0,50.9826,51.3414,50.9563,51.2188,159106.0
2021-08-24 11:00:00,58.56,58.6,58.44,58.51,76461.0,51.2451,51.2801,51.1401,51.2013,76461.0
2021-08-24 11:30:00,58.52,58.53,58.17,58.17,56749.0,51.2101,51.2188,50.9038,50.9038,56749.0
2021-08-24 12:00:00,58.16,58.18,57.97,58.09,134920.0,50.8951,50.9126,50.7288,50.8338,134920.0
2021-08-24 12:30:00,58.09,58.3,58.06,58.3,43777.0,50.8338,51.0176,50.8076,51.0176,43777.0
2021-08-24 13:00:00,58.3,58.5,58.27,58.46,49206.0,51.0176,51.1926,50.9913,51.1576,49206.0
2021-08-24 13:30:00,58.47,58.49,58.27,58.27,40235.0,51.1663,51.1838,50.9913,50.9913,40235.0
2021-08-24 14:00:00,58.27,58.29,58.1,58.24,53682.0,50.9913,51.0088,50.8426,50.9651,53682.0
2021-08-24 14:30:00,58.25,58.35,58.23,58.34,37123.0,50.9738,51.0613,50.9563,51.0526,37123.0
2021-08-24 15:00:00,58.33,58.4,58.31,58.38,52416.0,51.0438,51.1051,51.0263,51.0876,52416.0
2021-08-24 15:30:00,58.37,58.44,58.18,58.27,184866.0,51.0788,51.1401,50.9126,50.9913,184866.0
2021-08-25 09:30:00,58.14,58.14,56.75,57.47,83821.0,50.8776,50.8776,49.6612,50.2913,83821.0
2021-08-25 10:00:00,57.48,58.0,57.47,57.97,72507.0,50.3,50.755,50.2913,50.7288,72507.0
2021-08-25 10:30:00,57.97,58.16,57.87,58.16,64985.0,50.7288,50.8951,50.6413,50.8951,64985.0
2021-08-25 11:00:00,58.15,58.15,57.92,58.08,32686.0,50.8863,50.8863,50.685,50.8251,32686.0
2021-08-25 11:30:00,58.08,58.1,57.98,58.07,28210.0,50.8251,50.8426,50.7375,50.8163,28210.0
2021-08-25 12:00:00,58.08,58.24,58.03,58.23,33511.0,50.8251,50.9651,50.7813,50.9563,33511.0
2021-08-25 12:30:00,58.2,58.24,58.16,58.2,19413.0,50.9301,50.9651,50.8951,50.9301,19413.0
2021-08-25 13:00:00,58.19,58.24,58.15,58.23,16653.0,50.9213,50.9651,50.8863,50.9563,16653.0
2021-08-25 13:30:00,58.23,58.29,58.14,58.18,23209.0,50.9563,51.0088,50.8776,50.9126,23209.0
2021-08-25 14:00:00,58.17,58.25,58.17,58.2,20450.0,50.9038,50.9738,50.9038,50.9301,20450.0
2021-08-25 14:30:00,58.2,58.29,58.17,58.22,20106.0,50.9301,51.0088,50.9038,50.9476,20106.0
2021-08-25 15:00:00,58.22,58.28,58.12,58.28,33603.0,50.9476,51.0001,50.8601,51.0001,33603.0
2021-08-25 15:30:00,58.31,58.45,58.24,58.29,133426.0,51.0263,51.1488,50.9651,51.0088,133426.0
2021-08-26 09:30:00,58.26,58.49,57.69,57.76,54990.0,50.9826,51.1838,50.4838,50.545,54990.0
2021-08-26 10:00:00,57.77,58.04,57.71,57.76,26730.0,50.5538,50.79,50.5013,50.545,26730.0
2021-08-26 10:30:00,57.76,57.76,57.48,57.58,39997.0,50.545,50.545,50.3,50.3875,39997.0
2021-08-26 11:00:00,57.57,57.71,57.53,57.55,33638.0,50.3788,50.5013,50.3438,50.3613,33638.0
2021-08-26 11:30:00,57.55,57.57,57.4,57.46,37801.0,50.3613,50.3788,50.23,50.2825,37801.0
2021-08-26 12:00:00,57.46,57.52,57.32,57.33,27762.0,50.2825,50.335,50.16,50.1687,27762.0
2021-08-26 12:30:00,57.34,57.48,57.34,57.46,16652.0,50.1775,50.3,50.1775,50.2825,16652.0
2021-08-26 13:00:00,57.47,57.51,57.45,57.5,13105.0,50.2913,50.3263,50.2737,50.3175,13105.0
2021-08-26 13:30:00,57.5,57.65,57.5,57.62,20633.0,50.3175,50.4488,50.3175,50.4225,20633.0
2021-08-26 14:00:00,57.63,57.63,57.52,57.63,14283.0,50.4313,50.4313,50.335,50.4313,14283.0
2021-08-26 14:30:00,57.62,57.65,57.55,57.59,71474.0,50.4225,50.4488,50.3613,50.3963,71474.0
2021-08-26 15:00:00,57.59,57.64,57.5,57.64,22565.0,50.3963,50.44,50.3175,50.44,22565.0
2021-08-26 15:30:00,57.65,57.75,57.59,57.73,137369.0,50.4488,50.5363,50.3963,50.5188,137369.0
2021-08-27 09:30:00,57.78,57.78,57.37,57.55,44460.0,50.5625,50.5625,50.2037,50.3613,44460.0
2021-08-27 10:00:00,57.53,57.77,57.46,57.73,19984.0,50.3438,50.5538,50.2825,50.5188,19984.0
2021-08-27 10:30:00,57.73,57.95,57.73,57.94,22063.0,50.5188,50.7113,50.5188,50.7025,22063.0
2021-08-27 11:00:00,57.95,57.96,57.77,57.79,20011.0,50.7113,50.72,50.5538,50.5713,20011.0
2021-08-27 11:30:00,57.82,57.99,57.81,57.95,18255.0,50.5975,50.7463,50.5888,50.7113,18255.0
2021-08-27 12:00:00,57.97,58.08,57.92,58.02,19300.0,50.7288,50.8251,50.685,50.7725,19300.0
2021-08-27 12:30:00,58.04,58.12,58.02,58.03,11086.0,50.79,50.8601,50.7725,50.7813,11086.0
2021-08-27 13:00:00,58.05,58.25,58.01,58.21,228612.0,50.7988,50.9738,50.7638,50.9388,228612.0
2021-08-27 13:30:00,58.21,58.4,58.13,58.13,74273.0,50.9388,51.1051,50.8688,50.8688,74273.0
2021-08-27 14:00:00,58.1,58.24,57.96,58.12,80533.0,50.8426,50.9651,50.72,50.8601,80533.0
2021-08-27 14:30:00,58.11,58.18,58.08,58.08,27409.0,50.8513,50.9126,50.8251,50.8251,27409.0
2021-08-27 15:00:00,58.07,58.13,58.02,58.04,33146.0,50.8163,50.8688,50.7725,50.79,33146.0
2021-08-27 15:30:00,58.04,58.2,57.9,58.11,170481.0,50.79,50.9301,50.6675,50.8513,170481.0
2021-08-30 09:30:00,58.28,58.28,57.84,57.84,53666.0,51.0001,51.0001,50.615,50.615,53666.0
2021-08-30 10:00:00,57.89,57.96,57.73,57.81,41974.0,50.6588,50.72,50.5188,50.5888,41974.0
2021-08-30 10:30:00,57.81,58.18,57.75,58.16,146370.0,50.5888,50.9126,50.5363,50.8951,146370.0
2021-08-30 11:00:00,58.18,58.42,58.18,58.38,46581.0,50.9126,51.1226,50.9126,51.0876,46581.0
2021-08-30 11:30:00,58.38,58.44,58.3,58.41,37810.0,51.0876,51.1401,51.0176,51.1138,37810.0
2021-08-30 12:00:00,58.39,58.41,58.16,58.19,47389.0,51.0963,51.1138,50.8951,50.9213,47389.0
2021-08-30 12:30:00,58.2,58.34,58.19,58.34,40722.0,50.9301,51.0526,50.9213,51.0526,40722.0
2021-08-30 13:00:00,58.34,58.34,58.17,58.21,146935.0,51.0526,51.0526,50.9038,50.9388,146935.0
2021-08-30 13:30:00,58.21,58.54,58.21,58.46,63262.0,50.9388,51.2276,50.9388,51.1576,63262.0
2021-08-30 14:00:00,58.44,58.47,58.28,58.32,44620.0,51.1401,51.1663,51.0001,51.0351,44620.0
2021-08-30 14:30:00,58.33,58.48,58.28,58.48,52549.0,51.0438,51.1751,51.0001,51.1751,52549.0
2021-08-30 15:00:00,58.45,58.52,58.4,58.52,58433.0,51.1488,51.2101,51.1051,51.2101,58433.0
2021-08-30 15:30:00,58.51,58.62,58.39,58.48,174353.0,51.2013,51.2976,51.0963,51.1751,174353.0
2021-08-31 09:30:00,58.2,58.34,57.58,57.82,76939.0,50.9301,51.0526,50.3875,50.5975,76939.0
2021-08-31 10:00:00,57.85,58.49,57.73,58.42,136831.0,50.6238,51.1838,50.5188,51.1226,136831.0
2021-08-31 10:30:00,58.41,58.56,58.34,58.52,130210.0,51.1138,51.2451,51.0526,51.2101,130210.0
2021-08-31 11:00:00,58.52,58.61,58.41,58.53,88322.0,51.2101,51.2888,51.1138,51.2188,88322.0
2021-08-31 11:30:00,58.52,58.65,58.31,58.33,44867.0,51.2101,51.3239,51.0263,51.0438,44867.0
2021-08-31 12:00:00,58.33,58.4,58.15,58.17,40949.0,51.0438,51.1051,50.8863,50.9038,40949.0
2021-08-31 12:30:00,58.16,58.2,58.08,58.15,30831.0,50.8951,50.9301,50.8251,50.8863,30831.0
2021-08-31 13:00:00,58.15,58.15,57.95,57.98,31363.0,50.8863,50.8863,50.7113,50.7375,31363.0
2021-08-31 13:30:00,57.98,58.13,57.97,58.12,30850.0,50.7375,50.8688,50.7288,50.8601,30850.0
2021-08-31 14:00:00,58.15,58.23,58.05,58.12,33817.0,50.8863,50.9563,50.7988,50.8601,33817.0
2021-08-31 14:30:00,58.15,58.23,58.09,58.18,35037.0,50.8863,50.9563,50.8338,50.9126,35037.0
2021-08-31 15:00:00,58.16,58.16,57.95,57.96,35730.0,50.8951,50.8951,50.7113,50.72,35730.0
2021-08-31 15:30:00,57.97,58.01,57.73,57.76,265987.0,50.7288,50.7638,50.5188,50.545,265987.0
2021-09-01 09:30:00,58.17,58.39,57.89,57.94,88893.0,50.9038,51.0963,50.6588,50.7025,88893.0
2021-09-01 10:00:00,57.94,58.06,57.78,57.87,79336.0,50.7025,50.8076,50.5625,50.6413,79336.0
2021-09-01 10:30:00,57.87,57.97,57.74,57.8,51776.0,50.6413,50.7288,50.5275,50.58,51776.0
2021-09-01 11:00:00,57.81,57.85,57.66,57.77,62200.0,50.5888,50.6238,50.4575,50.5538,62200.0
2021-09-01 11:30:00,57.77,57.88,57.64,57.88,52940.0,50.5538,50.65,50.44,50.65,52940.0
2021-09-01 12:00:00,57.86,58.16,57.85,58.16,55266.0,50.6325,50.8951,50.6238,50.8951,55266.0
2021-09-01 12:30:00,58.14,58.31,58.14,58.27,30572.0,50.8776,51.0263,50.8776,50.9913,30572.0
2021-09-01 13:00:00,58.27,58.36,58.19,58.2,42782.0,50.9913,51.0701,50.9213,50.9301,42782.0
2021-09-01 13:30:00,58.2,58.26,58.14,58.16,47799.0,50.9301,50.9826,50.8776,50.8951,47799.0
2021-09-01 14:00:00,58.15,58.24,58.13,58.23,34542.0,50.8863,50.9651,50.8688,50.9563,34542.0
2021-09-01 14:30:00,58.23,58.29,58.22,58.26,42937.0,50.9563,51.0088,50.9476,50.9826,42937.0
2021-09-01 15:00:00,58.26,58.27,57.93,57.96,93586.0,50.9826,50.9913,50.6938,50.72,93586.0
2021-09-01 15:30:00,57.96,58.12,57.86,58.06,212234.0,50.72,50.8601,50.6325,50.8076,212234.0
2021-09-02 09:30:00,58.15,60.24,58.06,59.95,258181.0,50.8863,52.7152,50.8076,52.4615,258181.0
2021-09-02 10:00:00,59.88,60.14,59.65,59.91,74839.0,52.4002,52.6277,52.1989,52.4265,74839.0
2021-09-02 10:30:00,59.96,60.16,59.43,59.51,66784.0,52.4702,52.6452,52.0064,52.0764,66784.0
2021-09-02 11:00:00,59.46,59.62,59.43,59.53,29495.0,52.0327,52.1727,52.0064,52.0939,29495.0
2021-09-02 11:30:00,59.55,59.93,59.43,59.78,38999.0,52.1114,52.444,52.0064,52.3127,38999.0
2021-09-02 12:00:00,59.77,60.14,59.72,60.14,38666.0,52.304,52.6277,52.2602,52.6277,38666.0
2021-09-02 12:30:00,60.1,60.39,60.03,60.36,44069.0,52.5927,52.8465,52.5315,52.8203,44069.0
2021-09-02 13:00:00,60.37,60.64,60.33,60.55,63796.0,52.829,53.0653,52.794,52.9865,63796.0
2021-09-02 13:30:00,60.6,60.64,59.99,59.99,50841.0,53.0303,53.0653,52.4965,52.4965,50841.0
2021-09-02 14:00:00,60.02,60.32,59.9,60.26,56139.0,52.5227,52.7852,52.4177,52.7327,56139.0
2021-09-02 14:30:00,60.3,60.33,60.1,60.12,54766.0,52.7677,52.794,52.5927,52.6102,54766.0
2021-09-02 15:00:00,60.15,60.25,60.1,60.14,64377.0,52.6365,52.724,52.5927,52.6277,64377.0
2021-09-02 15:30:00,60.16,60.33,60.01,60.24,190436.0,52.6452,52.794,52.514,52.7152,190436.0
2021-09-03 09:30:00,60.12,60.6,59.75,59.97,59780.0,52.6102,53.0303,52.2864,52.479,59780.0
2021-09-03 10:00:00,59.94,60.32,59.86,60.28,51121.0,52.4527,52.7852,52.3827,52.7502,51121.0
2021-09-03 10:30:00,60.29,60.55,60.2,60.55,39877.0,52.759,52.9865,52.6802,52.9865,39877.0
2021-09-03 11:00:00,60.54,61.03,60.51,60.91,78055.0,52.9778,53.4066,52.9515,53.3015,78055.0
2021-09-03 11:30:00,60.94,61.18,60.79,61.18,39326.0,53.3278,53.5378,53.1965,53.5378,39326.0
2021-09-03 12:00:00,61.15,61.26,61.12,61.15,27837.0,53.5116,53.6078,53.4853,53.5116,27837.0
2021-09-03 12:30:00,61.16,61.21,61.06,61.13,19215.0,53.5203,53.5641,53.4328,53.4941,19215.0
2021-09-03 13:00:00,61.11,61.14,60.88,60.9,29654.0,53.4766,53.5028,53.2753,53.2928,29654.0
2021-09-03 13:30:00,60.9,60.98,60.78,60.98,19554.0,53.2928,53.3628,53.1878,53.3628,19554.0
2021-09-03 14:00:00,60.98,60.99,60.9,60.97,23049.0,53.3628,53.3716,53.2928,53.3541,23049.0
2021-09-03 14:30:00,60.98,61.0,60.82,60.85,18978.0,53.3628,53.3803,53.2228,53.249,18978.0
2021-09-03 15:00:00,60.85,60.89,60.77,60.79,26014.0,53.249,53.284,53.179,53.1965,26014.0
2021-09-03 15:30:00,60.8,61.02,60.79,61.01,200548.0,53.2053,53.3978,53.1965,53.3891,200548.0
2021-09-07 09:30:00,60.49,61.02,59.92,60.65,165341.0,52.934,53.3978,52.4352,53.074,165341.0
2021-09-07 10:00:00,60.67,60.93,60.56,60.8,82748.0,53.0915,53.3191,52.9953,53.2053,82748.0
2021-09-07 10:30:00,60.81,60.94,60.66,60.67,65729.0,53.214,53.3278,53.0828,53.0915,65729.0
2021-09-07 11:00:00,60.66,60.83,60.5,60.53,101472.0,53.0828,53.2315,52.9428,52.969,101472.0
2021-09-07 11:30:00,60.53,60.83,60.48,60.79,92904.0,52.969,53.2315,52.9253,53.1965,92904.0
2021-09-07 12:00:00,60.79,60.87,60.66,60.66,50307.0,53.1965,53.2665,53.0828,53.0828,50307.0
2021-09-07 12:30:00,60.66,60.71,60.48,60.49,34431.0,53.0828,53.1265,52.9253,52.934,34431.0
2021-09-07 13:00:00,60.48,60.58,60.38,60.39,36547.0,52.9253,53.0128,52.8378,52.8465,36547.0
2021-09-07 13:30:00,60.4,60.44,60.29,60.41,39598.0,52.8553,52.8903,52.759,52.864,39598.0
2021-09-07 14:00:00,60.4,60.43,60.26,60.28,38406.0,52.8553,52.8815,52.7327,52.7502,38406.0
2021-09-07 14:30:00,60.26,60.28,60.14,60.16,46189.0,52.7327,52.7502,52.6277,52.6452,46189.0
2021-09-07 15:00:00,60.16,60.17,59.93,60.01,47158.0,52.6452,52.654,52.444,52.514,47158.0
2021-09-07 15:30:00,60.01,60.02,59.81,59.85,227560.0,52.514,52.5227,52.339,52.374,227560.0
2021-09-08 09:30:00,59.93,60.3,59.74,60.21,51526.0,52.444,52.7677,52.2777,52.689,51526.0
2021-09-08 10:00:00,60.23,60.24,59.85,60.02,50502.0,52.7065,52.7152,52.374,52.5227,50502.0
2021-09-08 10:30:00,60.0,60.0,59.21,59.21,120495.0,52.5052,52.5052,51.8139,51.8139,120495.0
2021-09-08 11:00:00,59.21,59.57,59.21,59.37,69716.0,51.8139,52.1289,51.8139,51.9539,69716.0
2021-09-08 11:30:00,59.37,59.39,58.97,59.06,54807.0,51.9539,51.9714,51.6039,51.6826,54807.0
2021-09-08 12:00:00,59.06,59.32,58.98,59.32,32284.0,51.6826,51.9102,51.6126,51.9102,32284.0
2021-09-08 12:30:00,59.31,59.38,59.25,59.34,25251.0,51.9014,51.9627,51.8489,51.9277,25251.0
2021-09-08 13:00:00,59.3,59.41,59.19,59.41,22363.0,51.8927,51.9889,51.7964,51.9889,22363.0
2021-09-08 13:30:00,59.4,59.62,59.32,59.55,30251.0,51.9802,52.1727,51.9102,52.1114,30251.0
2021-09-08 14:00:00,59.55,59.61,59.45,59.54,31580.0,52.1114,52.1639,52.0239,52.1027,31580.0
2021-09-08 14:30:00,59.53,59.66,59.53,59.66,24598.0,52.0939,52.2077,52.0939,52.2077,24598.0
2021-09-08 15:00:00,59.68,59.83,59.66,59.74,45524.0,52.2252,52.3565,52.2077,52.2777,45524.0
2021-09-08 15:30:00,59.75,60.01,59.69,59.9,237678.0,52.2864,52.514,52.2339,52.4177,237678.0
2021-09-09 09:30:00,59.34,59.72,58.88,59.71,72118.0,51.9277,52.2602,51.5251,52.2514,72118.0
2021-09-09 10:00:00,59.68,59.75,59.25,59.37,57629.0,52.2252,52.2864,51.8489,51.9539,57629.0
2021-09-09 10:30:00,59.36,59.44,59.07,59.22,65606.0,51.9452,52.0152,51.6914,51.8227,65606.0
2021-09-09 11:00:00,59.23,59.24,58.78,58.78,84370.0,51.8314,51.8402,51.4376,51.4376,84370.0
2021-09-09 11:30:00,58.76,58.92,58.66,58.84,49783.0,51.4201,51.5601,51.3326,51.4901,49783.0
2021-09-09 12:00:00,58.85,58.88,58.51,58.57,54019.0,51.4989,51.5251,51.2013,51.2538,54019.0
2021-09-09 12:30:00,58.55,58.7,58.54,58.58,47057.0,51.2363,51.3676,51.2276,51.2626,47057.0
2021-09-09 13:00:00,58.6,58.61,58.29,58.3,50106.0,51.2801,51.2888,51.0088,51.0176,50106.0
2021-09-09 13:30:00,58.3,58.35,58.21,58.33,85670.0,51.0176,51.0613,50.9388,51.0438,85670.0
2021-09-09 14:00:00,58.32,58.35,58.18,58.32,47060.0,51.0351,51.0613,50.9126,51.0351,47060.0
2021-09-09 14:30:00,58.32,58.56,58.29,58.53,56260.0,51.0351,51.2451,51.0088,51.2188,56260.0
2021-09-09 15:00:00,58.51,58.56,58.44,58.5,58523.0,51.2013,51.2451,51.1401,51.1926,58523.0
2021-09-09 15:30:00,58.5,58.55,58.27,58.28,264980.0,51.1926,51.2363,50.9913,51.0001,264980.0
2021-09-10 09:30:00,58.68,59.09,58.35,59.05,65099.0,51.3501,51.7089,51.0613,51.6739,65099.0
2021-09-10 10:00:00,59.07,59.07,58.34,58.37,47505.0,51.6914,51.6914,51.0526,51.0788,47505.0
2021-09-10 10:30:00,58.35,58.36,58.03,58.1,46375.0,51.0613,51.0701,50.7813,50.8426,46375.0
2021-09-10 11:00:00,58.09,58.19,57.98,58.04,28868.0,50.8338,50.9213,50.7375,50.79,28868.0
2021-09-10 11:30:00,58.05,58.11,58.0,58.11,26488.0,50.7988,50.8513,50.755,50.8513,26488.0
2021-09-10 12:00:00,58.09,58.1,57.9,57.9,29714.0,50.8338,50.8426,50.6675,50.6675,29714.0
2021-09-10 12:30:00,57.9,58.0,57.89,57.95,26206.0,50.6675,50.755,50.6588,50.7113,26206.0
2021-09-10 13:00:00,57.95,58.11,57.95,58.0,22837.0,50.7113,50.8513,50.7113,50.755,22837.0
2021-09-10 13:30:00,58.0,58.1,57.99,58.04,25457.0,50.755,50.8426,50.7463,50.79,25457.0
2021-09-10 14:00:00,58.05,58.29,58.05,58.16,58125.0,50.7988,51.0088,50.7988,50.8951,58125.0
2021-09-10 14:30:00,58.17,58.42,58.08,58.42,35507.0,50.9038,51.1226,50.8251,51.1226,35507.0
2021-09-10 15:00:00,58.41,58.5,58.36,58.41,57174.0,51.1138,51.1926,51.0701,51.1138,57174.0
2021-09-10 15:30:00,58.4,58.47,58.28,58.31,343620.0,51.1051,51.1663,51.0001,51.0263,343620.0
2021-09-13 09:30:00,58.2,58.53,57.92,58.53,48296.0,50.9301,51.2188,50.685,51.2188,48296.0
2021-09-13 10:00:00,58.45,58.48,57.82,58.21,88812.0,51.1488,51.1751,50.5975,50.9388,88812.0
2021-09-13 10:30:00,58.22,58.35,58.1,58.1,24210.0,50.9476,51.0613,50.8426,50.8426,24210.0
2021-09-13 11:00:00,58.13,58.16,57.94,58.11,51463.0,50.8688,50.8951,50.7025,50.8513,51463.0
2021-09-13 11:30:00,58.16,58.36,58.03,58.29,71163.0,50.8951,51.0701,50.7813,51.0088,71163.0
2021-09-13 12:00:00,58.27,58.95,58.26,58.82,33314.0,50.9913,51.5864,50.9826,51.4726,33314.0
2021-09-13 12:30:00,58.83,58.86,58.69,58.75,23502.0,51.4814,51.5076,51.3589,51.4114,23502.0
2021-09-13 13:00:00,58.75,58.77,58.42,58.44,127573.0,51.4114,51.4289,51.1226,51.1401,127573.0
2021-09-13 13:30:00,58.43,58.43,58.23,58.38,25075.0,51.1313,51.1313,50.9563,51.0876,25075.0
2021-09-13 14:00:00,58.39,58.43,58.17,58.2,16314.0,51.0963,51.1313,50.9038,50.9301,16314.0
2021-09-13 14:30:00,58.21,58.36,58.16,58.3,25392.0,50.9388,51.0701,50.8951,51.0176,25392.0
2021-09-13 15:00:00,58.3,58.7,58.16,58.67,57982.0,51.0176,51.3676,50.8951,51.3414,57982.0
2021-09-13 15:30:00,58.65,59.06,58.62,59.06,228340.0,51.3239,51.6826,51.2976,51.6826,228340.0
2021-09-14 09:30:00,59.28,59.32,58.84,58.86,21545.0,51.8752,51.9102,51.4901,51.5076,21545.0
2021-09-14 10:00:00,58.8,58.97,58.68,58.9,40758.0,51.4551,51.6039,51.3501,51.5426,40758.0
2021-09-14 10:30:00,58.92,58.92,58.54,58.59,90083.0,51.5601,51.5601,51.2276,51.2713,90083.0
2021-09-14 11:00:00,58.57,58.57,58.11,58.12,49789.0,51.2538,51.2538,50.8513,50.8601,49789.0
2021-09-14 11:30:00,58.12,58.53,58.09,58.43,25242.0,50.8601,51.2188,50.8338,51.1313,25242.0
2021-09-14 12:00:00,58.46,58.56,58.44,58.52,28523.0,51.1576,51.2451,51.1401,51.2101,28523.0
2021-09-14 12:30:00,58.52,58.67,58.48,58.6,43985.0,51.2101,51.3414,51.1751,51.2801,43985.0
2021-09-14 13:00:00,58.6,58.72,58.53,58.68,36359.0,51.2801,51.3851,51.2188,51.3501,36359.0
2021-09-14 13:30:00,58.66,58.72,58.55,58.63,25122.0,51.3326,51.3851,51.2363,51.3064,25122.0
2021-09-14 14:00:00,58.63,58.63,58.53,58.58,24994.0,51.3064,51.3064,51.2188,51.2626,24994.0
2021-09-14 14:30:00,58.56,58.57,58.49,58.5,35668.0,51.2451,51.2538,51.1838,51.1926,35668.0
2021-09-14 15:00:00,58.51,58.52,58.4,58.49,34840.0,51.2013,51.2101,51.1051,51.1838,34840.0
2021-09-14 15:30:00,58.47,58.61,58.39,58.45,187902.0,51.1663,51.2888,51.0963,51.1488,187902.0
2021-09-15 09:30:00,58.29,58.56,57.61,58.28,44447.0,51.0088,51.2451,50.4138,51.0001,44447.0
2021-09-15 10:00:00,58.28,58.32,57.98,58.14,29788.0,51.0001,51.0351,50.7375,50.8776,29788.0
2021-09-15 10:30:00,58.18,58.37,58.06,58.18,29928.0,50.9126,51.0788,50.8076,50.9126,29928.0
2021-09-15 11:00:00,58.18,58.26,58.07,58.22,34898.0,50.9126,50.9826,50.8163,50.9476,34898.0
2021-09-15 11:30:00,58.22,58.26,58.07,58.25,30017.0,50.9476,50.9826,50.8163,50.9738,30017.0
2021-09-15 12:00:00,58.25,58.33,58.16,58.33,30120.0,50.9738,51.0438,50.8951,51.0438,30120.0
2021-09-15 12:30:00,58.35,58.62,58.35,58.53,34066.0,51.0613,51.2976,51.0613,51.2188,34066.0
2021-09-15 13:00:00,58.51,58.73,58.5,58.7,22548.0,51.2013,51.3939,51.1926,51.3676,22548.0
2021-09-15 13:30:00,58.7,58.8,58.65,58.75,25677.0,51.3676,51.4551,51.3239,51.4114,25677.0
2021-09-15 14:00:00,58.75,58.89,58.67,58.88,46148.0,51.4114,51.5339,51.3414,51.5251,46148.0
2021-09-15 14:30:00,58.89,59.03,58.88,59.01,31506.0,51.5339,51.6564,51.5251,51.6389,31506.0
2021-09-15 15:00:00,59.01,59.14,58.92,59.08,54551.0,51.6389,51.7526,51.5601,51.7001,54551.0
2021-09-15 15:30:00,59.08,59.43,59.05,59.37,182329.0,51.7001,52.0064,51.6739,51.9539,182329.0
2021-09-16 09:30:00,59.4,59.68,58.88,59.21,49837.0,51.9802,52.2252,51.5251,51.8139,49837.0
2021-09-16 10:00:00,59.18,59.18,58.94,58.96,23423.0,51.7876,51.7876,51.5776,51.5951,23423.0
2021-09-16 10:30:00,58.97,59.19,58.87,59.06,64437.0,51.6039,51.7964,51.5164,51.6826,64437.0
2021-09-16 11:00:00,59.05,59.25,58.93,59.15,13442.0,51.6739,51.8489,51.5689,51.7614,13442.0
2021-09-16 11:30:00,59.15,59.38,59.11,59.38,7607.0,51.7614,51.9627,51.7264,51.9627,7607.0
2021-09-16 12:00:00,59.4,59.53,59.32,59.52,8597.0,51.9802,52.0939,51.9102,52.0852,8597.0
2021-09-16 12:30:00,59.52,59.68,59.52,59.58,8992.0,52.0852,52.2252,52.0852,52.1377,8992.0
2021-09-16 13:00:00,59.59,59.62,59.54,59.59,10218.0,52.1464,52.1727,52.1027,52.1464,10218.0
2021-09-16 13:30:00,59.61,59.62,59.48,59.62,8374.0,52.1639,52.1727,52.0502,52.1727,8374.0
2021-09-16 14:00:00,59.62,59.77,59.42,59.55,36162.0,52.1727,52.304,51.9977,52.1114,36162.0
2021-09-16 14:30:00,59.57,59.71,59.53,59.7,23272.0,52.1289,52.2514,52.0939,52.2427,23272.0
2021-09-16 15:00:00,59.71,59.89,59.69,59.73,27168.0,52.2514,52.409,52.2339,52.2689,27168.0
2021-09-16 15:30:00,59.74,59.85,59.45,59.5,71728.0,52.2777,52.374,52.0239,52.0677,71728.0
2021-09-17 09:30:00,59.11,59.25,58.77,58.77,30458.0,51.7264,51.8489,51.4289,51.4289,30458.0
2021-09-17 10:00:00,58.82,58.88,58.65,58.81,12513.0,51.4726,51.5251,51.3239,51.4639,12513.0
2021-09-17 10:30:00,58.81,58.81,58.32,58.4,11688.0,51.4639,51.4639,51.0351,51.1051,11688.0
2021-09-17 11:00:00,58.42,58.59,58.28,58.33,10061.0,51.1226,51.2713,51.0001,51.0438,10061.0
2021-09-17 11:30:00,58.32,58.43,58.18,58.33,15358.0,51.0351,51.1313,50.9126,51.0438,15358.0
2021-09-17 12:00:00,58.31,58.49,58.27,58.41,17398.0,51.0263,51.1838,50.9913,51.1138,17398.0
2021-09-17 12:30:00,58.43,58.57,58.43,58.47,17554.0,51.1313,51.2538,51.1313,51.1663,17554.0
2021-09-17 13:00:00,58.48,58.52,58.4,58.41,32291.0,51.1751,51.2101,51.1051,51.1138,32291.0
2021-09-17 13:30:00,58.39,58.47,58.18,58.24,14428.0,51.0963,51.1663,50.9126,50.9651,14428.0
2021-09-17 14:00:00,58.22,58.3,58.21,58.23,32353.0,50.9476,51.0176,50.9388,50.9563,32353.0
2021-09-17 14:30:00,58.22,58.34,58.18,58.28,17450.0,50.9476,51.0526,50.9126,51.0001,17450.0
2021-09-17 15:00:00,58.29,58.3,58.09,58.1,28163.0,51.0088,51.0176,50.8338,50.8426,28163.0
2021-09-17 15:30:00,58.12,58.33,57.72,57.84,392820.0,50.8601,51.0438,50.51,50.615,392820.0
2021-09-20 09:30:00,56.55,56.64,55.99,56.2,176469.0,49.4862,49.5649,48.9961,49.1799,176469.0
2021-09-20 10:00:00,56.14,56.25,55.59,56.2,110411.0,49.1274,49.2236,48.6461,49.1799,110411.0
2021-09-20 10:30:00,56.21,56.38,55.98,56.27,91171.0,49.1886,49.3374,48.9874,49.2411,91171.0
2021-09-20 11:00:00,56.27,56.34,56.15,56.21,55349.0,49.2411,49.3024,49.1361,49.1886,55349.0
2021-09-20 11:30:00,56.24,56.26,55.86,55.86,38315.0,49.2149,49.2324,48.8824,48.8824,38315.0
2021-09-20 12:00:00,55.88,55.88,55.65,55.81,30801.0,48.8999,48.8999,48.6986,48.8386,30801.0
2021-09-20 12:30:00,55.81,55.84,55.65,55.67,34931.0,48.8386,48.8649,48.6986,48.7161,34931.0
2021-09-20 13:00:00,55.69,55.93,55.6,55.93,47652.0,48.7336,48.9436,48.6548,48.9436,47652.0
2021-09-20 13:30:00,55.91,56.23,55.85,56.04,51263.0,48.9261,49.2061,48.8736,49.0399,51263.0
2021-09-20 14:00:00,56.05,56.14,55.94,56.0,44898.0,49.0486,49.1274,48.9524,49.0049,44898.0
2021-09-20 14:30:00,55.98,56.16,55.88,56.13,53215.0,48.9874,49.1449,48.8999,49.1186,53215.0
2021-09-20 15:00:00,56.09,56.21,56.03,56.2,75557.0,49.0836,49.1886,49.0311,49.1799,75557.0
2021-09-20 15:30:00,56.21,56.92,56.2,56.91,309148.0,49.1886,49.81,49.1799,49.8012,309148.0
2021-09-21 09:30:00,57.41,57.77,57.1,57.5,84398.0,50.2387,50.5538,49.9675,50.3175,84398.0
2021-09-21 10:00:00,57.51,57.52,57.19,57.37,33441.0,50.3263,50.335,50.0462,50.2037,33441.0
2021-09-21 10:30:00,57.37,57.42,57.18,57.28,19290.0,50.2037,50.2475,50.0375,50.125,19290.0
2021-09-21 11:00:00,57.26,57.46,57.2,57.28,24680.0,50.1075,50.2825,50.055,50.125,24680.0
2021-09-21 11:30:00,57.29,57.72,57.29,57.65,18669.0,50.1337,50.51,50.1337,50.4488,18669.0
2021-09-21 12:00:00,57.69,57.77,57.46,57.46,18053.0,50.4838,50.5538,50.2825,50.2825,18053.0
2021-09-21 12:30:00,57.47,57.62,57.45,57.58,24670.0,50.2913,50.4225,50.2737,50.3875,24670.0
2021-09-21 13:00:00,57.58,57.66,57.5,57.57,48001.0,50.3875,50.4575,50.3175,50.3788,48001.0
2021-09-21 13:30:00,57.56,57.66,57.49,57.58,41609.0,50.37,50.4575,50.3088,50.3875,41609.0
2021-09-21 14:00:00,57.59,57.64,57.45,57.46,26888.0,50.3963,50.44,50.2737,50.2825,26888.0
2021-09-21 14:30:00,57.46,57.62,57.39,57.51,73234.0,50.2825,50.4225,50.2212,50.3263,73234.0
2021-09-21 15:00:00,57.51,57.82,57.51,57.74,38937.0,50.3263,50.5975,50.3263,50.5275,38937.0
2021-09-21 15:30:00,57.75,57.82,57.37,57.4,133607.0,50.5363,50.5975,50.2037,50.23,133607.0
2021-09-22 09:30:00,57.91,57.93,57.41,57.77,43881.0,50.6763,50.6938,50.2387,50.5538,43881.0
2021-09-22 10:00:00,57.8,58.04,57.73,57.95,25823.0,50.58,50.79,50.5188,50.7113,25823.0
2021-09-22 10:30:00,57.97,58.29,57.97,58.17,27888.0,50.7288,51.0088,50.7288,50.9038,27888.0
2021-09-22 11:00:00,58.2,58.55,58.2,58.43,40559.0,50.9301,51.2363,50.9301,51.1313,40559.0
2021-09-22 11:30:00,58.46,58.55,58.32,58.36,29110.0,51.1576,51.2363,51.0351,51.0701,29110.0
2021-09-22 12:00:00,58.39,58.43,58.27,58.39,29781.0,51.0963,51.1313,50.9913,51.0963,29781.0
2021-09-22 12:30:00,58.4,58.45,58.35,58.39,21037.0,51.1051,51.1488,51.0613,51.0963,21037.0
2021-09-22 13:00:00,58.39,58.41,58.09,58.11,17929.0,51.0963,51.1138,50.8338,50.8513,17929.0
2021-09-22 13:30:00,58.1,58.1,57.88,57.96,18803.0,50.8426,50.8426,50.65,50.72,18803.0
2021-09-22 14:00:00,57.96,58.07,57.86,57.89,29955.0,50.72,50.8163,50.6325,50.6588,29955.0
2021-09-22 14:30:00,57.9,57.96,57.45,57.55,32776.0,50.6675,50.72,50.2737,50.3613,32776.0
2021-09-22 15:00:00,57.54,57.8,57.5,57.71,26548.0,50.3525,50.58,50.3175,50.5013,26548.0
2021-09-22 15:30:00,57.7,57.75,57.51,57.58,81508.0,50.4925,50.5363,50.3263,50.3875,81508.0
2021-09-23 09:30:00,57.73,58.05,57.43,57.73,115416.0,50.5188,50.7988,50.2562,50.5188,115416.0
2021-09-23 10:00:00,57.69,57.79,57.4,57.7,102337.0,50.4838,50.5713,50.23,50.4925,102337.0
2021-09-23 10:30:00,57.72,57.86,57.68,57.73,53172.0,50.51,50.6325,50.475,50.5188,53172.0
2021-09-23 11:00:00,57.7,57.72,57.37,57.44,20357.0,50.4925,50.51,50.2037,50.265,20357.0
2021-09-23 11:30:00,57.46,57.64,57.46,57.58,17612.0,50.2825,50.44,50.2825,50.3875,17612.0
2021-09-23 12:00:00,57.62,57.62,57.4,57.5,9717.0,50.4225,50.4225,50.23,50.3175,9717.0
2021-09-23 12:30:00,57.51,57.63,57.47,57.48,43536.0,50.3263,50.4313,50.2913,50.3,43536.0
2021-09-23 13:00:00,57.5,57.63,57.47,57.56,22968.0,50.3175,50.4313,50.2913,50.37,22968.0
2021-09-23 13:30:00,57.56,57.65,57.56,57.62,17612.0,50.37,50.4488,50.37,50.4225,17612.0
2021-09-23 14:00:00,57.66,57.66,57.41,57.41,45703.0,50.4575,50.4575,50.2387,50.2387,45703.0
2021-09-23 14:30:00,57.41,57.46,57.34,57.44,21413.0,50.2387,50.2825,50.1775,50.265,21413.0
2021-09-23 15:00:00,57.45,57.45,57.21,57.33,41545.0,50.2737,50.2737,50.0637,50.1687,41545.0
2021-09-23 15:30:00,57.35,57.47,57.14,57.16,159512.0,50.1862,50.2913,50.0025,50.02,159512.0
2021-09-24 09:30:00,57.06,57.08,56.65,57.02,31832.0,49.9325,49.95,49.5737,49.8975,31832.0
2021-09-24 10:00:00,57.03,57.03,56.54,56.57,35636.0,49.9062,49.9062,49.4774,49.5037,35636.0
2021-09-24 10:30:00,56.56,56.75,56.56,56.6,68525.0,49.4949,49.6612,49.4949,49.5299,68525.0
2021-09-24 11:00:00,56.62,56.83,56.62,56.7,55362.0,49.5474,49.7312,49.5474,49.6174,55362.0
2021-09-24 11:30:00,56.73,56.9,56.71,56.84,131227.0,49.6437,49.7925,49.6262,49.7399,131227.0
2021-09-24 12:00:00,56.84,56.84,56.56,56.56,21373.0,49.7399,49.7399,49.4949,49.4949,21373.0
2021-09-24 12:30:00,56.55,56.55,56.41,56.44,23440.0,49.4862,49.4862,49.3637,49.3899,23440.0
2021-09-24 13:00:00,56.43,56.46,56.35,56.4,27144.0,49.3812,49.4074,49.3112,49.3549,27144.0
2021-09-24 13:30:00,56.41,56.48,56.31,56.47,23359.0,49.3637,49.4249,49.2761,49.4162,23359.0
2021-09-24 14:00:00,56.48,56.5,56.33,56.4,38339.0,49.4249,49.4424,49.2937,49.3549,38339.0
2021-09-24 14:30:00,56.41,56.5,56.37,56.49,60204.0,49.3637,49.4424,49.3287,49.4337,60204.0
2021-09-24 15:00:00,56.48,56.54,56.39,56.49,40803.0,49.4249,49.4774,49.3462,49.4337,40803.0
2021-09-24 15:30:00,56.48,56.49,56.24,56.29,135207.0,49.4249,49.4337,49.2149,49.2586,135207.0
2021-09-27 09:30:00,56.22,56.84,56.22,56.58,165356.0,49.1974,49.7399,49.1974,49.5124,165356.0
2021-09-27 10:00:00,56.53,56.63,56.44,56.47,110323.0,49.4687,49.5562,49.3899,49.4162,110323.0
2021-09-27 10:30:00,56.48,56.66,56.45,56.57,68719.0,49.4249,49.5824,49.3987,49.5037,68719.0
2021-09-27 11:00:00,56.56,56.61,56.39,56.56,39781.0,49.4949,49.5387,49.3462,49.4949,39781.0
2021-09-27 11:30:00,56.54,56.82,56.54,56.82,21178.0,49.4774,49.7224,49.4774,49.7224,21178.0
2021-09-27 12:00:00,56.8,56.92,56.74,56.85,47130.0,49.7049,49.81,49.6524,49.7487,47130.0
2021-09-27 12:30:00,56.86,56.87,56.78,56.8,16543.0,49.7574,49.7662,49.6874,49.7049,16543.0
2021-09-27 13:00:00,56.8,56.94,56.8,56.9,15548.0,49.7049,49.8275,49.7049,49.7925,15548.0
2021-09-27 13:30:00,56.9,57.02,56.85,57.0,12263.0,49.7925,49.8975,49.7487,49.88,12263.0
2021-09-27 14:00:00,57.03,57.1,56.99,57.08,20583.0,49.9062,49.9675,49.8712,49.95,20583.0
2021-09-27 14:30:00,57.08,57.09,57.01,57.02,9102.0,49.95,49.9587,49.8887,49.8975,9102.0
2021-09-27 15:00:00,57.03,57.05,56.93,56.94,16720.0,49.9062,49.9237,49.8187,49.8275,16720.0
2021-09-27 15:30:00,56.93,56.98,56.8,56.93,127343.0,49.8187,49.8625,49.7049,49.8187,127343.0
2021-09-28 09:30:00,56.39,56.45,55.9,56.03,41035.0,49.3462,49.3987,48.9174,49.0311,41035.0
2021-09-28 10:00:00,55.98,55.98,55.56,55.7,14119.0,48.9874,48.9874,48.6198,48.7423,14119.0
2021-09-28 10:30:00,55.72,55.82,55.52,55.65,26485.0,48.7598,48.8474,48.5848,48.6986,26485.0
2021-09-28 11:00:00,55.68,55.83,55.57,55.71,20515.0,48.7248,48.8561,48.6286,48.7511,20515.0
2021-09-28 11:30:00,55.73,55.77,55.5,55.57,38443.0,48.7686,48.8036,48.5673,48.6286,38443.0
2021-09-28 12:00:00,55.57,55.59,55.33,55.4,15414.0,48.6286,48.6461,48.4186,48.4798,15414.0
2021-09-28 12:30:00,55.38,55.42,55.3,55.35,37038.0,48.4623,48.4973,48.3923,48.4361,37038.0
2021-09-28 13:00:00,55.31,55.44,55.29,55.35,20869.0,48.4011,48.5148,48.3836,48.4361,20869.0
2021-09-28 13:30:00,55.37,55.41,55.23,55.31,20726.0,48.4536,48.4886,48.3311,48.4011,20726.0
2021-09-28 14:00:00,55.3,55.47,55.27,55.47,28719.0,48.3923,48.5411,48.3661,48.5411,28719.0
2021-09-28 14:30:00,55.45,55.76,55.35,55.75,25645.0,48.5236,48.7949,48.4361,48.7861,25645.0
2021-09-28 15:00:00,55.73,55.81,55.56,55.56,37586.0,48.7686,48.8386,48.6198,48.6198,37586.0
2021-09-28 15:30:00,55.54,55.65,55.32,55.51,176892.0,48.6023,48.6986,48.4098,48.5761,176892.0
2021-09-29 09:30:00,55.6,55.81,55.46,55.7,42304.0,48.6548,48.8386,48.5323,48.7423,42304.0
2021-09-29 10:00:00,55.71,55.83,55.54,55.63,26115.0,48.7511,48.8561,48.6023,48.6811,26115.0
2021-09-29 10:30:00,55.62,55.8,55.36,55.73,32164.0,48.6723,48.8299,48.4448,48.7686,32164.0
2021-09-29 11:00:00,55.73,55.75,55.51,55.54,50868.0,48.7686,48.7861,48.5761,48.6023,50868.0
2021-09-29 11:30:00,55.54,55.62,55.45,55.48,17853.0,48.6023,48.6723,48.5236,48.5498,17853.0
2021-09-29 12:00:00,55.47,55.5,55.22,55.26,17624.0,48.5411,48.5673,48.3223,48.3573,17624.0
2021-09-29 12:30:00,55.27,55.39,55.24,55.28,11428.0,48.3661,48.4711,48.3398,48.3748,11428.0
2021-09-29 13:00:00,55.3,55.33,55.26,55.27,12611.0,48.3923,48.4186,48.3573,48.3661,12611.0
2021-09-29 13:30:00,55.27,55.28,55.13,55.21,12562.0,48.3661,48.3748,48.2435,48.3136,12562.0
2021-09-29 14:00:00,55.2,55.32,55.2,55.29,20014.0,48.3048,48.4098,48.3048,48.3836,20014.0
2021-09-29 14:30:00,55.29,55.5,55.29,55.5,21155.0,48.3836,48.5673,48.3836,48.5673,21155.0
2021-09-29 15:00:00,55.5,55.54,55.43,55.43,23449.0,48.5673,48.6023,48.5061,48.5061,23449.0
2021-09-29 15:30:00,55.44,55.54,55.26,55.32,100020.0,48.5148,48.6023,48.3573,48.4098,100020.0
2021-09-30 09:30:00,55.35,55.9,55.15,55.81,220011.0,48.4361,48.9174,48.261,48.8386,220011.0
2021-09-30 10:00:00,55.8,55.8,55.52,55.65,30643.0,48.8299,48.8299,48.5848,48.6986,30643.0
2021-09-30 10:30:00,55.65,55.68,55.36,55.41,12526.0,48.6986,48.7248,48.4448,48.4886,12526.0
2021-09-30 11:00:00,55.36,55.5,55.25,55.42,41109.0,48.4448,48.5673,48.3486,48.4973,41109.0
2021-09-30 11:30:00,55.41,55.41,55.15,55.38,31023.0,48.4886,48.4886,48.261,48.4623,31023.0
2021-09-30 12:00:00,55.34,55.36,55.0,55.08,25848.0,48.4273,48.4448,48.1298,48.1998,25848.0
2021-09-30 12:30:00,55.06,55.28,55.01,55.18,13949.0,48.1823,48.3748,48.1385,48.2873,13949.0
2021-09-30 13:00:00,55.19,55.37,55.16,55.19,32811.0,48.2961,48.4536,48.2698,48.2961,32811.0
2021-09-30 13:30:00,55.14,55.35,55.1,55.32,10284.0,48.2523,48.4361,48.2173,48.4098,10284.0
2021-09-30 14:00:00,55.32,55.47,55.3,55.35,10715.0,48.4098,48.5411,48.3923,48.4361,10715.0
2021-09-30 14:30:00,55.36,55.58,55.35,55.45,24668.0,48.4448,48.6373,48.4361,48.5236,24668.0
2021-09-30 15:00:00,55.46,55.67,55.39,55.54,37611.0,48.5323,48.7161,48.4711,48.6023,37611.0
2021-09-30 15:30:00,55.55,55.72,55.25,55.26,103532.0,48.6111,48.7598,48.3486,48.3573,103532.0
2021-10-01 09:30:00,55.77,56.64,55.46,56.44,190265.0,48.8036,49.5649,48.5323,49.3899,190265.0
2021-10-01 10:00:00,56.41,56.56,55.96,56.1,69254.0,49.3637,49.4949,48.9699,49.0924,69254.0
2021-10-01 10:30:00,56.1,56.24,55.61,55.69,26403.0,49.0924,49.2149,48.6636,48.7336,26403.0
2021-10-01 11:00:00,55.68,55.78,55.41,55.72,16798.0,48.7248,48.8124,48.4886,48.7598,16798.0
2021-10-01 11:30:00,55.73,55.82,55.49,55.52,29422.0,48.7686,48.8474,48.5586,48.5848,29422.0
2021-10-01 12:00:00,55.49,55.53,55.39,55.5,35660.0,48.5586,48.5936,48.4711,48.5673,35660.0
2021-10-01 12:30:00,55.49,55.57,55.42,55.51,68427.0,48.5586,48.6286,48.4973,48.5761,68427.0
2021-10-01 13:00:00,55.51,55.75,55.42,55.75,64495.0,48.5761,48.7861,48.4973,48.7861,64495.0
2021-10-01 13:30:00,55.74,56.03,55.74,55.98,28681.0,48.7773,49.0311,48.7773,48.9874,28681.0
2021-10-01 14:00:00,55.98,56.04,55.95,56.03,25921.0,48.9874,49.0399,48.9611,49.0311,25921.0
2021-10-01 14:30:00,56.04,56.09,55.98,56.05,31506.0,49.0399,49.0836,48.9874,49.0486,31506.0
2021-10-01 15:00:00,56.05,56.11,55.95,55.95,54511.0,49.0486,49.1011,48.9611,48.9611,54511.0
2021-10-01 15:30:00,55.96,55.96,55.8,55.86,188327.0,48.9699,48.9699,48.8299,48.8824,188327.0
2021-10-04 09:30:00,55.91,56.05,55.61,55.7,81429.0,48.9261,49.0486,48.6636,48.7423,81429.0
2021-10-04 10:00:00,55.69,55.84,55.5,55.57,142482.0,48.7336,48.8649,48.5673,48.6286,142482.0
2021-10-04 10:30:00,55.55,55.55,55.24,55.32,53762.0,48.6111,48.6111,48.3398,48.4098,53762.0
2021-10-04 11:00:00,55.29,55.29,54.92,54.96,32860.0,48.3836,48.3836,48.0598,48.0948,32860.0
2021-10-04 11:30:00,54.97,55.0,54.75,54.95,40666.0,48.1035,48.1298,47.911,48.086,40666.0
2021-10-04 12:00:00,54.93,55.12,54.84,54.85,24802.0,48.0685,48.2348,47.9898,47.9985,24802.0
2021-10-04 12:30:00,54.87,55.08,54.83,54.95,37095.0,48.016,48.1998,47.981,48.086,37095.0
2021-10-04 13:00:00,54.91,55.14,54.87,55.03,25648.0,48.051,48.2523,48.016,48.156,25648.0
2021-10-04 13:30:00,55.04,55.18,55.04,55.09,19922.0,48.1648,48.2873,48.1648,48.2085,19922.0
2021-10-04 14:00:00,55.1,55.23,55.01,55.05,24265.0,48.2173,48.3311,48.1385,48.1735,24265.0
2021-10-04 14:30:00,55.03,55.14,54.97,54.99,28253.0,48.156,48.2523,48.1035,48.121,28253.0
2021-10-04 15:00:00,54.97,55.03,54.76,54.81,52741.0,48.1035,48.156,47.9198,47.9635,52741.0
2021-10-04 15:30:00,54.81,55.06,54.72,54.93,144786.0,47.9635,48.1823,47.8848,48.0685,144786.0
2021-10-05 09:30:00,55.05,55.08,54.73,54.96,45279.0,48.1735,48.1998,47.8935,48.0948,45279.0
2021-10-05 10:00:00,54.99,55.23,54.96,55.17,136064.0,48.121,48.3311,48.0948,48.2786,136064.0
2021-10-05 10:30:00,55.16,55.31,55.12,55.2,99012.0,48.2698,48.4011,48.2348,48.3048,99012.0
2021-10-05 11:00:00,55.2,55.46,55.15,55.41,60852.0,48.3048,48.5323,48.261,48.4886,60852.0
2021-10-05 11:30:00,55.4,55.46,55.3,55.33,36995.0,48.4798,48.5323,48.3923,48.4186,36995.0
2021-10-05 12:00:00,55.34,55.6,55.33,55.52,47466.0,48.4273,48.6548,48.4186,48.5848,47466.0
2021-10-05 12:30:00,55.52,55.52,55.37,55.48,18531.0,48.5848,48.5848,48.4536,48.5498,18531.0
2021-10-05 13:00:00,55.5,55.55,55.46,55.46,32828.0,48.5673,48.6111,48.5323,48.5323,32828.0
2021-10-05 13:30:00,55.47,55.6,55.43,55.54,56511.0,48.5411,48.6548,48.5061,48.6023,56511.0
2021-10-05 14:00:00,55.55,55.56,55.46,55.54,29948.0,48.6111,48.6198,48.5323,48.6023,29948.0
2021-10-05 14:30:00,55.58,55.66,55.54,55.55,41512.0,48.6373,48.7073,48.6023,48.6111,41512.0
2021-10-05 15:00:00,55.53,55.59,55.5,55.59,35035.0,48.5936,48.6461,48.5673,48.6461,35035.0
2021-10-05 15:30:00,55.58,55.65,55.45,55.52,142811.0,48.6373,48.6986,48.5236,48.5848,142811.0
2021-10-06 09:30:00,54.92,54.95,54.56,54.62,29531.0,48.0598,48.086,47.7447,47.7973,29531.0
2021-10-06 10:00:00,54.62,55.08,54.57,55.0,27402.0,47.7973,48.1998,47.7535,48.1298,27402.0
2021-10-06 10:30:00,55.02,55.08,54.77,54.79,30841.0,48.1473,48.1998,47.9285,47.946,30841.0
2021-10-06 11:00:00,54.74,54.86,54.57,54.74,41070.0,47.9023,48.0073,47.7535,47.9023,41070.0
2021-10-06 11:30:00,54.73,54.76,54.32,54.41,14560.0,47.8935,47.9198,47.5347,47.6135,14560.0
2021-10-06 12:00:00,54.41,54.43,54.06,54.06,12737.0,47.6135,47.631,47.3072,47.3072,12737.0
2021-10-06 12:30:00,54.08,54.28,54.08,54.24,14735.0,47.3247,47.4997,47.3247,47.4647,14735.0
2021-10-06 13:00:00,54.25,54.34,54.13,54.34,7742.0,47.4735,47.5522,47.3685,47.5522,7742.0
2021-10-06 13:30:00,54.36,54.63,54.36,54.59,9876.0,47.5697,47.806,47.5697,47.771,9876.0
2021-10-06 14:00:00,54.63,54.87,54.56,54.78,13525.0,47.806,48.016,47.7447,47.9373,13525.0
2021-10-06 14:30:00,54.78,54.87,54.68,54.76,16117.0,47.9373,48.016,47.8498,47.9198,16117.0
2021-10-06 15:00:00,54.77,54.85,54.73,54.84,18578.0,47.9285,47.9985,47.8935,47.9898,18578.0
2021-10-06 15:30:00,54.84,54.99,54.8,54.96,87596.0,47.9898,48.121,47.9548,48.0948,87596.0
2021-10-07 09:30:00,55.97,56.14,55.71,56.05,49526.0,48.9786,49.1274,48.7511,49.0486,49526.0
2021-10-07 10:00:00,56.05,56.27,56.02,56.24,40575.0,49.0486,49.2411,49.0224,49.2149,40575.0
2021-10-07 10:30:00,56.24,56.49,56.2,56.41,26477.0,49.2149,49.4337,49.1799,49.3637,26477.0
2021-10-07 11:00:00,56.41,56.47,56.3,56.39,21241.0,49.3637,49.4162,49.2674,49.3462,21241.0
2021-10-07 11:30:00,56.4,56.4,56.23,56.33,15278.0,49.3549,49.3549,49.2061,49.2937,15278.0
2021-10-07 12:00:00,56.36,56.37,56.29,56.34,8423.0,49.3199,49.3287,49.2586,49.3024,8423.0
2021-10-07 12:30:00,56.34,56.38,56.27,56.33,13390.0,49.3024,49.3374,49.2411,49.2937,13390.0
2021-10-07 13:00:00,56.32,56.47,56.27,56.41,17856.0,49.2849,49.4162,49.2411,49.3637,17856.0
2021-10-07 13:30:00,56.42,56.52,56.33,56.33,13697.0,49.3724,49.4599,49.2937,49.2937,13697.0
2021-10-07 14:00:00,56.31,56.32,56.05,56.07,23666.0,49.2761,49.2849,49.0486,49.0661,23666.0
2021-10-07 14:30:00,56.07,56.07,55.94,55.96,14978.0,49.0661,49.0661,48.9524,48.9699,14978.0
2021-10-07 15:00:00,55.96,55.96,55.79,55.8,23158.0,48.9699,48.9699,48.8211,48.8299,23158.0
2021-10-07 15:30:00,55.8,55.81,55.58,55.68,74186.0,48.8299,48.8386,48.6373,48.7248,74186.0
2021-10-08 09:30:00,55.71,55.72,55.27,55.3,45947.0,48.7511,48.7598,48.3661,48.3923,45947.0
2021-10-08 10:00:00,55.32,55.39,55.18,55.21,23812.0,48.4098,48.4711,48.2873,48.3136,23812.0
2021-10-08 10:30:00,55.22,55.27,54.93,55.06,15797.0,48.3223,48.3661,48.0685,48.1823,15797.0
2021-10-08 11:00:00,55.05,55.27,55.05,55.23,15490.0,48.1735,48.3661,48.1735,48.3311,15490.0
2021-10-08 11:30:00,55.2,55.2,54.98,54.98,11247.0,48.3048,48.3048,48.1123,48.1123,11247.0
2021-10-08 12:00:00,54.97,54.99,54.86,54.86,11423.0,48.1035,48.121,48.0073,48.0073,11423.0
2021-10-08 12:30:00,54.84,54.94,54.84,54.93,7620.0,47.9898,48.0773,47.9898,48.0685,7620.0
2021-10-08 13:00:00,54.94,54.94,54.69,54.69,10396.0,48.0773,48.0773,47.8585,47.8585,10396.0
2021-10-08 13:30:00,54.7,54.72,54.44,54.54,34056.0,47.8673,47.8848,47.6397,47.7272,34056.0
2021-10-08 14:00:00,54.55,54.74,54.51,54.61,91662.0,47.736,47.9023,47.701,47.7885,91662.0
2021-10-08 14:30:00,54.61,54.61,54.37,54.48,43682.0,47.7885,47.7885,47.5785,47.6747,43682.0
2021-10-08 15:00:00,54.47,54.54,54.43,54.52,20508.0,47.666,47.7272,47.631,47.7097,20508.0
2021-10-08 15:30:00,54.51,54.51,54.04,54.05,133435.0,47.701,47.701,47.2897,47.2985,133435.0
2021-10-11 09:30:00,54.2,54.39,53.88,54.08,38436.0,47.4297,47.596,47.1497,47.3247,38436.0
2021-10-11 10:00:00,54.03,54.21,54.02,54.17,22433.0,47.281,47.4385,47.2722,47.4035,22433.0
2021-10-11 10:30:00,54.16,54.34,54.15,54.26,18696.0,47.3947,47.5522,47.386,47.4822,18696.0
2021-10-11 11:00:00,54.25,54.25,54.0,54.14,73054.0,47.4735,47.4735,47.2547,47.3772,73054.0
2021-10-11 11:30:00,54.12,54.25,54.09,54.21,49103.0,47.3597,47.4735,47.3335,47.4385,49103.0
2021-10-11 12:00:00,54.2,54.2,53.96,53.98,12572.0,47.4297,47.4297,47.2197,47.2372,12572.0
2021-10-11 12:30:00,53.99,54.02,53.9,53.93,17054.0,47.2459,47.2722,47.1672,47.1934,17054.0
2021-10-11 13:00:00,53.93,53.93,53.7,53.71,10885.0,47.1934,47.1934,46.9922,47.0009,10885.0
2021-10-11 13:30:00,53.73,53.86,53.71,53.85,13453.0,47.0184,47.1322,47.0009,47.1234,13453.0
2021-10-11 14:00:00,53.84,53.87,53.76,53.76,15678.0,47.1147,47.1409,47.0447,47.0447,15678.0
2021-10-11 14:30:00,53.77,53.85,53.75,53.8,82865.0,47.0534,47.1234,47.0359,47.0797,82865.0
2021-10-11 15:00:00,53.8,53.83,53.64,53.64,20922.0,47.0797,47.1059,46.9397,46.9397,20922.0
2021-10-11 15:30:00,53.65,53.66,53.36,53.38,110730.0,46.9484,46.9572,46.6946,46.7121,110730.0
2021-10-12 09:30:00,53.65,53.88,53.39,53.81,77103.0,46.9484,47.1497,46.7209,47.0884,77103.0
2021-10-12 10:00:00,53.83,53.92,53.22,53.38,58600.0,47.1059,47.1847,46.5721,46.7121,58600.0
2021-10-12 10:30:00,53.38,53.73,53.31,53.7,65200.0,46.7121,47.0184,46.6509,46.9922,65200.0
2021-10-12 11:00:00,53.67,54.04,53.67,54.0,164691.0,46.9659,47.2897,46.9659,47.2547,164691.0
2021-10-12 11:30:00,53.96,53.96,53.67,53.8,61006.0,47.2197,47.2197,46.9659,47.0797,61006.0
2021-10-12 12:00:00,53.79,53.85,53.67,53.67,31660.0,47.0709,47.1234,46.9659,46.9659,31660.0
2021-10-12 12:30:00,53.68,53.68,53.47,53.5,24572.0,46.9747,46.9747,46.7909,46.8172,24572.0
2021-10-12 13:00:00,53.5,53.57,53.45,53.57,25319.0,46.8172,46.8784,46.7734,46.8784,25319.0
2021-10-12 13:30:00,53.57,53.64,53.53,53.54,24539.0,46.8784,46.9397,46.8434,46.8522,24539.0
2021-10-12 14:00:00,53.54,53.71,53.53,53.59,24677.0,46.8522,47.0009,46.8434,46.8959,24677.0
2021-10-12 14:30:00,53.6,53.6,53.48,53.52,32514.0,46.9047,46.9047,46.7997,46.8347,32514.0
2021-10-12 15:00:00,53.53,53.54,53.36,53.47,38334.0,46.8434,46.8522,46.6946,46.7909,38334.0
2021-10-12 15:30:00,53.46,53.46,53.18,53.25,162059.0,46.7822,46.7822,46.5371,46.5984,162059.0
2021-10-13 09:30:00,53.32,53.99,53.23,53.33,40416.0,46.6596,47.2459,46.5809,46.6684,40416.0
2021-10-13 10:00:00,53.33,53.61,53.23,53.59,66358.0,46.6684,46.9134,46.5809,46.8959,66358.0
2021-10-13 10:30:00,53.59,53.71,53.51,53.63,72186.0,46.8959,47.0009,46.8259,46.9309,72186.0
2021-10-13 11:00:00,53.63,53.85,53.63,53.67,274460.0,46.9309,47.1234,46.9309,46.9659,274460.0
2021-10-13 11:30:00,53.68,53.75,53.55,53.68,54661.0,46.9747,47.0359,46.8609,46.9747,54661.0
2021-10-13 12:00:00,53.7,53.7,53.52,53.56,82676.0,46.9922,46.9922,46.8347,46.8697,82676.0
2021-10-13 12:30:00,53.55,53.7,53.49,53.59,194727.0,46.8609,46.9922,46.8084,46.8959,194727.0
2021-10-13 13:00:00,53.59,53.7,53.54,53.67,218517.0,46.8959,46.9922,46.8522,46.9659,218517.0
2021-10-13 13:30:00,53.67,53.86,53.64,53.8,143261.0,46.9659,47.1322,46.9397,47.0797,143261.0
2021-10-13 14:00:00,53.8,53.85,53.72,53.79,44994.0,47.0797,47.1234,47.0097,47.0709,44994.0
2021-10-13 14:30:00,53.78,53.82,53.74,53.81,23530.0,47.0622,47.0972,47.0272,47.0884,23530.0
2021-10-13 15:00:00,53.81,54.12,53.73,54.12,57612.0,47.0884,47.3597,47.0184,47.3597,57612.0
2021-10-13 15:30:00,54.09,54.38,54.05,54.25,118365.0,47.3335,47.5872,47.2985,47.4735,118365.0
2021-10-14 09:30:00,54.79,55.02,54.66,55.02,21391.0,47.946,48.1473,47.8323,48.1473,21391.0
2021-10-14 10:00:00,55.04,55.33,54.93,55.01,30318.0,48.1648,48.4186,48.0685,48.1385,30318.0
2021-10-14 10:30:00,55.01,55.07,54.77,54.81,44339.0,48.1385,48.191,47.9285,47.9635,44339.0
2021-10-14 11:00:00,54.79,54.81,54.64,54.69,50928.0,47.946,47.9635,47.8148,47.8585,50928.0
2021-10-14 11:30:00,54.72,54.77,54.68,54.73,17126.0,47.8848,47.9285,47.8498,47.8935,17126.0
2021-10-14 12:00:00,54.73,54.77,54.7,54.72,26508.0,47.8935,47.9285,47.8673,47.8848,26508.0
2021-10-14 12:30:00,54.72,54.78,54.66,54.78,43954.0,47.8848,47.9373,47.8323,47.9373,43954.0
2021-10-14 13:00:00,54.78,54.88,54.75,54.83,22978.0,47.9373,48.0248,47.911,47.981,22978.0
2021-10-14 13:30:00,54.85,55.23,54.83,55.21,66133.0,47.9985,48.3311,47.981,48.3136,66133.0
2021-10-14 14:00:00,55.21,55.35,55.11,55.31,40246.0,48.3136,48.4361,48.226,48.4011,40246.0
2021-10-14 14:30:00,55.33,55.38,55.29,55.36,27273.0,48.4186,48.4623,48.3836,48.4448,27273.0
2021-10-14 15:00:00,55.36,55.42,55.27,55.32,31156.0,48.4448,48.4973,48.3661,48.4098,31156.0
2021-10-14 15:30:00,55.32,55.4,55.22,55.36,146986.0,48.4098,48.4798,48.3223,48.4448,146986.0
2021-10-15 09:30:00,55.49,55.58,55.14,55.56,20704.0,48.5586,48.6373,48.2523,48.6198,20704.0
2021-10-15 10:00:00,55.57,55.67,55.25,55.26,32271.0,48.6286,48.7161,48.3486,48.3573,32271.0
2021-10-15 10:30:00,55.25,55.45,55.22,55.35,30341.0,48.3486,48.5236,48.3223,48.4361,30341.0
2021-10-15 11:00:00,55.36,55.38,55.15,55.23,48054.0,48.4448,48.4623,48.261,48.3311,48054.0
2021-10-15 11:30:00,55.22,55.26,54.94,54.98,19406.0,48.3223,48.3573,48.0773,48.1123,19406.0
2021-10-15 12:00:00,54.99,55.16,54.99,55.12,11982.0,48.121,48.2698,48.121,48.2348,11982.0
2021-10-15 12:30:00,55.12,55.23,55.11,55.12,15825.0,48.2348,48.3311,48.226,48.2348,15825.0
2021-10-15 13:00:00,55.13,55.15,54.98,55.0,15092.0,48.2435,48.261,48.1123,48.1298,15092.0
2021-10-15 13:30:00,55.0,55.15,54.99,55.1,15130.0,48.1298,48.261,48.121,48.2173,15130.0
2021-10-15 14:00:00,55.11,55.28,55.1,55.21,16449.0,48.226,48.3748,48.2173,48.3136,16449.0
2021-10-15 14:30:00,55.21,55.23,55.1,55.14,19412.0,48.3136,48.3311,48.2173,48.2523,19412.0
2021-10-15 15:00:00,55.12,55.18,55.04,55.11,22613.0,48.2348,48.2873,48.1648,48.226,22613.0
2021-10-15 15:30:00,55.11,55.15,54.93,55.04,65405.0,48.226,48.261,48.0685,48.1648,65405.0
2021-10-18 09:30:00,54.47,54.47,53.98,54.01,19863.0,47.666,47.666,47.2372,47.2634,19863.0
2021-10-18 10:00:00,53.96,53.96,53.55,53.62,25140.0,47.2197,47.2197,46.8609,46.9222,25140.0
2021-10-18 10:30:00,53.62,53.72,53.57,53.66,12389.0,46.9222,47.0097,46.8784,46.9572,12389.0
2021-10-18 11:00:00,53.66,53.84,53.64,53.64,16122.0,46.9572,47.1147,46.9397,46.9397,16122.0
2021-10-18 11:30:00,53.63,53.99,53.59,53.96,32708.0,46.9309,47.2459,46.8959,47.2197,32708.0
2021-10-18 12:00:00,53.94,54.06,53.94,54.0,7261.0,47.2022,47.3072,47.2022,47.2547,7261.0
2021-10-18 12:30:00,53.99,54.02,53.87,53.92,13356.0,47.2459,47.2722,47.1409,47.1847,13356.0
2021-10-18 13:00:00,53.94,53.99,53.91,53.96,10215.0,47.2022,47.2459,47.1759,47.2197,10215.0
2021-10-18 13:30:00,53.94,53.96,53.76,53.77,16208.0,47.2022,47.2197,47.0447,47.0534,16208.0
2021-10-18 14:00:00,53.77,53.77,53.63,53.65,8173.0,47.0534,47.0534,46.9309,46.9484,8173.0
2021-10-18 14:30:00,53.68,53.71,53.61,53.61,14531.0,46.9747,47.0009,46.9134,46.9134,14531.0
2021-10-18 15:00:00,53.61,53.64,53.55,53.57,21048.0,46.9134,46.9397,46.8609,46.8784,21048.0
2021-10-18 15:30:00,53.57,53.61,53.3,53.34,101210.0,46.8784,46.9134,46.6421,46.6771,101210.0
2021-10-19 09:30:00,53.62,53.62,53.25,53.33,15772.0,46.9222,46.9222,46.5984,46.6684,15772.0
2021-10-19 10:00:00,53.31,53.34,52.92,53.18,52729.0,46.6509,46.6771,46.3096,46.5371,52729.0
2021-10-19 10:30:00,53.15,53.34,53.04,53.3,67576.0,46.5109,46.6771,46.4146,46.6421,67576.0
2021-10-19 11:00:00,53.31,53.32,53.09,53.09,41291.0,46.6509,46.6596,46.4584,46.4584,41291.0
2021-10-19 11:30:00,53.1,53.14,53.04,53.09,27698.0,46.4671,46.5021,46.4146,46.4584,27698.0
2021-10-19 12:00:00,53.09,53.09,52.96,53.04,39797.0,46.4584,46.4584,46.3446,46.4146,39797.0
2021-10-19 12:30:00,53.05,53.1,52.99,53.05,37330.0,46.4234,46.4671,46.3709,46.4234,37330.0
2021-10-19 13:00:00,53.05,53.27,53.05,53.15,23774.0,46.4234,46.6159,46.4234,46.5109,23774.0
2021-10-19 13:30:00,53.15,53.21,53.14,53.16,16425.0,46.5109,46.5634,46.5021,46.5196,16425.0
2021-10-19 14:00:00,53.16,53.25,53.15,53.21,38129.0,46.5196,46.5984,46.5109,46.5634,38129.0
2021-10-19 14:30:00,53.23,53.5,53.2,53.48,22567.0,46.5809,46.8172,46.5546,46.7997,22567.0
2021-10-19 15:00:00,53.48,53.56,53.42,53.44,56942.0,46.7997,46.8697,46.7471,46.7646,56942.0
2021-10-19 15:30:00,53.43,53.52,53.37,53.47,73068.0,46.7559,46.8347,46.7034,46.7909,73068.0
2021-10-20 09:30:00,53.47,54.21,53.41,54.12,35087.0,46.7909,47.4385,46.7384,47.3597,35087.0
2021-10-20 10:00:00,54.12,54.15,53.72,53.92,30372.0,47.3597,47.386,47.0097,47.1847,30372.0
2021-10-20 10:30:00,53.9,54.13,53.87,54.09,57649.0,47.1672,47.3685,47.1409,47.3335,57649.0
2021-10-20 11:00:00,54.1,54.41,54.1,54.28,69736.0,47.3422,47.6135,47.3422,47.4997,69736.0
2021-10-20 11:30:00,54.27,54.33,54.08,54.17,39061.0,47.491,47.5435,47.3247,47.4035,39061.0
2021-10-20 12:00:00,54.17,54.19,54.0,54.01,23957.0,47.4035,47.421,47.2547,47.2634,23957.0
2021-10-20 12:30:00,53.99,54.09,53.86,54.09,20667.0,47.2459,47.3335,47.1322,47.3335,20667.0
2021-10-20 13:00:00,54.09,54.1,53.89,53.93,14838.0,47.3335,47.3422,47.1584,47.1934,14838.0
2021-10-20 13:30:00,53.96,53.96,53.9,53.91,21573.0,47.2197,47.2197,47.1672,47.1759,21573.0
2021-10-20 14:00:00,53.91,54.01,53.74,54.01,40049.0,47.1759,47.2634,47.0272,47.2634,40049.0
2021-10-20 14:30:00,54.02,54.07,53.94,53.99,16387.0,47.2722,47.316,47.2022,47.2459,16387.0
2021-10-20 15:00:00,54.01,54.1,53.99,54.01,13629.0,47.2634,47.3422,47.2459,47.2634,13629.0
2021-10-20 15:30:00,54.01,54.09,53.96,54.09,60687.0,47.2634,47.3335,47.2197,47.3335,60687.0
2021-10-21 09:30:00,53.66,53.79,53.47,53.51,22667.0,46.9572,47.0709,46.7909,46.8259,22667.0
2021-10-21 10:00:00,53.49,53.55,53.41,53.48,25663.0,46.8084,46.8609,46.7384,46.7997,25663.0
2021-10-21 10:30:00,53.48,53.52,53.36,53.37,18482.0,46.7997,46.8347,46.6946,46.7034,18482.0
2021-10-21 11:00:00,53.37,53.37,53.1,53.1,22409.0,46.7034,46.7034,46.4671,46.4671,22409.0
2021-10-21 11:30:00,53.12,53.12,52.98,52.98,11177.0,46.4846,46.4846,46.3621,46.3621,11177.0
2021-10-21 12:00:00,53.0,53.01,52.84,52.84,10741.0,46.3796,46.3884,46.2396,46.2396,10741.0
2021-10-21 12:30:00,52.84,52.84,52.6,52.65,14722.0,46.2396,46.2396,46.0296,46.0733,14722.0
2021-10-21 13:00:00,52.64,52.88,52.62,52.88,21479.0,46.0646,46.2746,46.0471,46.2746,21479.0
2021-10-21 13:30:00,52.87,52.9,52.73,52.9,11100.0,46.2659,46.2921,46.1433,46.2921,11100.0
2021-10-21 14:00:00,52.9,53.0,52.71,52.71,17264.0,46.2921,46.3796,46.1258,46.1258,17264.0
2021-10-21 14:30:00,52.73,53.01,52.64,53.01,36164.0,46.1433,46.3884,46.0646,46.3884,36164.0
2021-10-21 15:00:00,53.02,53.14,52.96,53.05,28724.0,46.3971,46.5021,46.3446,46.4234,28724.0
2021-10-21 15:30:00,53.05,53.23,53.03,53.19,105506.0,46.4234,46.5809,46.4059,46.5459,105506.0
2021-10-22 09:30:00,53.27,53.48,53.03,53.12,26774.0,46.6159,46.7997,46.4059,46.4846,26774.0
2021-10-22 10:00:00,53.09,53.15,52.86,53.13,19021.0,46.4584,46.5109,46.2571,46.4934,19021.0
2021-10-22 10:30:00,53.16,53.23,52.96,52.97,21354.0,46.5196,46.5809,46.3446,46.3534,21354.0
2021-10-22 11:00:00,52.99,53.06,52.68,52.79,26946.0,46.3709,46.4321,46.0996,46.1958,26946.0
2021-10-22 11:30:00,52.79,52.86,52.66,52.72,19201.0,46.1958,46.2571,46.0821,46.1346,19201.0
2021-10-22 12:00:00,52.7,52.9,52.66,52.89,13654.0,46.1171,46.2921,46.0821,46.2834,13654.0
2021-10-22 12:30:00,52.9,53.0,52.79,52.85,10721.0,46.2921,46.3796,46.1958,46.2483,10721.0
2021-10-22 13:00:00,52.84,52.96,52.78,52.94,13998.0,46.2396,46.3446,46.1871,46.3271,13998.0
2021-10-22 13:30:00,52.92,52.98,52.86,52.88,11200.0,46.3096,46.3621,46.2571,46.2746,11200.0
2021-10-22 14:00:00,52.89,52.97,52.84,52.96,15278.0,46.2834,46.3534,46.2396,46.3446,15278.0
2021-10-22 14:30:00,52.96,53.12,52.96,53.02,14893.0,46.3446,46.4846,46.3446,46.3971,14893.0
2021-10-22 15:00:00,53.01,53.02,52.91,53.01,19674.0,46.3884,46.3971,46.3009,46.3884,19674.0
2021-10-22 15:30:00,53.01,53.14,52.77,52.84,117122.0,46.3884,46.5021,46.1783,46.2396,117122.0
2021-10-25 09:30:00,52.78,52.81,52.47,52.53,21249.0,46.1871,46.2133,45.9158,45.9683,21249.0
2021-10-25 10:00:00,52.51,52.54,52.29,52.47,15801.0,45.9508,45.9771,45.7583,45.9158,15801.0
2021-10-25 10:30:00,52.47,52.74,52.46,52.71,7087.0,45.9158,46.1521,45.9071,46.1258,7087.0
2021-10-25 11:00:00,52.69,52.69,52.56,52.61,8846.0,46.1083,46.1083,45.9946,46.0383,8846.0
2021-10-25 11:30:00,52.64,52.7,52.54,52.69,7977.0,46.0646,46.1171,45.9771,46.1083,7977.0
2021-10-25 12:00:00,52.65,52.78,52.59,52.59,16795.0,46.0733,46.1871,46.0208,46.0208,16795.0
2021-10-25 12:30:00,52.59,52.61,52.35,52.48,31003.0,46.0208,46.0383,45.8108,45.9246,31003.0
2021-10-25 13:00:00,52.48,52.61,52.46,52.61,18054.0,45.9246,46.0383,45.9071,46.0383,18054.0
2021-10-25 13:30:00,52.6,52.61,52.46,52.49,33305.0,46.0296,46.0383,45.9071,45.9333,33305.0
2021-10-25 14:00:00,52.47,52.53,52.45,52.47,26590.0,45.9158,45.9683,45.8983,45.9158,26590.0
2021-10-25 14:30:00,52.48,52.48,52.29,52.32,34877.0,45.9246,45.9246,45.7583,45.7846,34877.0
2021-10-25 15:00:00,52.33,52.41,52.06,52.15,30218.0,45.7933,45.8633,45.557,45.6358,30218.0
2021-10-25 15:30:00,52.16,52.34,52.11,52.11,113448.0,45.6445,45.8021,45.6008,45.6008,113448.0
2021-10-26 09:30:00,52.56,53.08,52.41,52.87,45322.0,45.9946,46.4496,45.8633,46.2659,45322.0
2021-10-26 10:00:00,52.82,53.05,52.74,53.0,40758.0,46.2221,46.4234,46.1521,46.3796,40758.0
2021-10-26 10:30:00,53.0,53.06,52.62,52.7,58908.0,46.3796,46.4321,46.0471,46.1171,58908.0
2021-10-26 11:00:00,52.71,52.76,52.55,52.76,30030.0,46.1258,46.1696,45.9858,46.1696,30030.0
2021-10-26 11:30:00,52.72,52.72,52.54,52.62,13871.0,46.1346,46.1346,45.9771,46.0471,13871.0
2021-10-26 12:00:00,52.6,52.6,52.44,52.46,16489.0,46.0296,46.0296,45.8896,45.9071,16489.0
2021-10-26 12:30:00,52.44,52.51,52.42,52.46,12240.0,45.8896,45.9508,45.8721,45.9071,12240.0
2021-10-26 13:00:00,52.45,52.52,52.42,52.47,12378.0,45.8983,45.9596,45.8721,45.9158,12378.0
2021-10-26 13:30:00,52.49,52.54,52.43,52.48,12882.0,45.9333,45.9771,45.8808,45.9246,12882.0
2021-10-26 14:00:00,52.48,52.76,52.48,52.54,25013.0,45.9246,46.1696,45.9246,45.9771,25013.0
2021-10-26 14:30:00,52.55,52.67,52.55,52.66,21606.0,45.9858,46.0908,45.9858,46.0821,21606.0
2021-10-26 15:00:00,52.65,52.67,52.59,52.66,17191.0,46.0733,46.0908,46.0208,46.0821,17191.0
2021-10-26 15:30:00,52.67,52.73,52.6,52.64,79450.0,46.0908,46.1433,46.0296,46.0646,79450.0
2021-10-27 09:30:00,53.05,53.6,53.05,53.33,62750.0,46.4234,46.9047,46.4234,46.6684,62750.0
2021-10-27 10:00:00,53.33,53.6,53.17,53.18,48162.0,46.6684,46.9047,46.5284,46.5371,48162.0
2021-10-27 10:30:00,53.16,53.31,52.88,52.98,49025.0,46.5196,46.6509,46.2746,46.3621,49025.0
2021-10-27 11:00:00,52.98,53.12,52.91,53.05,50689.0,46.3621,46.4846,46.3009,46.4234,50689.0
2021-10-27 11:30:00,53.05,53.06,52.76,52.81,50512.0,46.4234,46.4321,46.1696,46.2133,50512.0
2021-10-27 12:00:00,52.8,52.85,52.77,52.84,13315.0,46.2046,46.2483,46.1783,46.2396,13315.0
2021-10-27 12:30:00,52.84,52.9,52.79,52.83,26869.0,46.2396,46.2921,46.1958,46.2308,26869.0
2021-10-27 13:00:00,52.83,52.87,52.75,52.77,12805.0,46.2308,46.2659,46.1608,46.1783,12805.0
2021-10-27 13:30:00,52.78,52.97,52.76,52.94,13824.0,46.1871,46.3534,46.1696,46.3271,13824.0
2021-10-27 14:00:00,52.93,52.99,52.91,52.93,14201.0,46.3184,46.3709,46.3009,46.3184,14201.0
2021-10-27 14:30:00,52.95,52.99,52.92,52.94,12306.0,46.3359,46.3709,46.3096,46.3271,12306.0
2021-10-27 15:00:00,52.94,53.03,52.83,52.83,81782.0,46.3271,46.4059,46.2308,46.2308,81782.0
2021-10-27 15:30:00,52.84,52.86,52.6,52.72,75180.0,46.2396,46.2571,46.0296,46.1346,75180.0
2021-10-28 09:30:00,52.85,53.17,52.8,52.89,20284.0,46.2483,46.5284,46.2046,46.2834,20284.0
2021-10-28 10:00:00,52.94,52.94,52.61,52.7,13942.0,46.3271,46.3271,46.0383,46.1171,13942.0
2021-10-28 10:30:00,52.61,52.8,52.56,52.77,11522.0,46.0383,46.2046,45.9946,46.1783,11522.0
2021-10-28 11:00:00,52.8,52.82,52.67,52.7,19167.0,46.2046,46.2221,46.0908,46.1171,19167.0
2021-10-28 11:30:00,52.66,52.79,52.57,52.59,14255.0,46.0821,46.1958,46.0033,46.0208,14255.0
2021-10-28 12:00:00,52.63,52.66,52.56,52.57,10530.0,46.0558,46.0821,45.9946,46.0033,10530.0
2021-10-28 12:30:00,52.57,52.58,52.43,52.43,15150.0,46.0033,46.0121,45.8808,45.8808,15150.0
2021-10-28 13:00:00,52.41,52.76,52.41,52.75,18482.0,45.8633,46.1696,45.8633,46.1608,18482.0
2021-10-28 13:30:00,52.75,52.89,52.74,52.85,15937.0,46.1608,46.2834,46.1521,46.2483,15937.0
2021-10-28 14:00:00,52.83,52.92,52.81,52.85,15849.0,46.2308,46.3096,46.2133,46.2483,15849.0
2021-10-28 14:30:00,52.85,52.9,52.8,52.9,10296.0,46.2483,46.2921,46.2046,46.2921,10296.0
2021-10-28 15:00:00,52.89,53.04,52.88,52.94,16050.0,46.2834,46.4146,46.2746,46.3271,16050.0
2021-10-28 15:30:00,52.96,53.09,52.92,53.09,50353.0,46.3446,46.4584,46.3096,46.4584,50353.0
2021-10-29 09:30:00,52.66,53.14,52.58,53.01,16518.0,46.0821,46.5021,46.0121,46.3884,16518.0
2021-10-29 10:00:00,52.97,53.02,52.73,52.77,11913.0,46.3534,46.3971,46.1433,46.1783,11913.0
2021-10-29 10:30:00,52.79,52.97,52.71,52.96,12260.0,46.1958,46.3534,46.1258,46.3446,12260.0
2021-10-29 11:00:00,52.96,53.07,52.94,53.01,9596.0,46.3446,46.4409,46.3271,46.3884,9596.0
2021-10-29 11:30:00,53.01,53.06,52.88,52.95,8792.0,46.3884,46.4321,46.2746,46.3359,8792.0
2021-10-29 12:00:00,52.93,53.27,52.93,53.16,14389.0,46.3184,46.6159,46.3184,46.5196,14389.0
2021-10-29 12:30:00,53.15,53.15,53.03,53.04,9282.0,46.5109,46.5109,46.4059,46.4146,9282.0
2021-10-29 13:00:00,53.01,53.03,52.96,52.98,5252.0,46.3884,46.4059,46.3446,46.3621,5252.0
2021-10-29 13:30:00,52.98,52.98,52.85,52.88,3522.0,46.3621,46.3621,46.2483,46.2746,3522.0
2021-10-29 14:00:00,52.87,52.9,52.7,52.72,5150.0,46.2659,46.2921,46.1171,46.1346,5150.0
2021-10-29 14:30:00,52.73,52.79,52.69,52.74,7613.0,46.1433,46.1958,46.1083,46.1521,7613.0
2021-10-29 15:00:00,52.71,52.71,52.56,52.58,8935.0,46.1258,46.1258,45.9946,46.0121,8935.0
2021-10-29 15:30:00,52.57,52.78,52.33,52.69,81891.0,46.0033,46.1871,45.7933,46.1083,81891.0
2021-11-01 09:30:00,52.62,53.43,52.52,53.21,34745.0,46.0471,46.7559,45.9596,46.5634,34745.0
2021-11-01 10:00:00,53.14,53.41,53.05,53.11,33508.0,46.5021,46.7384,46.4234,46.4759,33508.0
2021-11-01 10:30:00,53.12,53.14,52.9,52.9,21866.0,46.4846,46.5021,46.2921,46.2921,21866.0
2021-11-01 11:00:00,52.91,53.01,52.83,52.94,15877.0,46.3009,46.3884,46.2308,46.3271,15877.0
2021-11-01 11:30:00,52.96,53.17,52.96,53.16,25169.0,46.3446,46.5284,46.3446,46.5196,25169.0
2021-11-01 12:00:00,53.18,53.5,53.18,53.33,12933.0,46.5371,46.8172,46.5371,46.6684,12933.0
2021-11-01 12:30:00,53.3,53.55,53.3,53.55,9892.0,46.6421,46.8609,46.6421,46.8609,9892.0
2021-11-01 13:00:00,53.53,53.53,53.34,53.36,11224.0,46.8434,46.8434,46.6771,46.6946,11224.0
2021-11-01 13:30:00,53.34,53.49,53.33,53.48,14495.0,46.6771,46.8084,46.6684,46.7997,14495.0
2021-11-01 14:00:00,53.46,53.5,53.3,53.34,13639.0,46.7822,46.8172,46.6421,46.6771,13639.0
2021-11-01 14:30:00,53.34,53.59,53.34,53.55,18020.0,46.6771,46.8959,46.6771,46.8609,18020.0
2021-11-01 15:00:00,53.56,53.72,53.55,53.64,58711.0,46.8697,47.0097,46.8609,46.9397,58711.0
2021-11-01 15:30:00,53.65,53.83,53.62,53.77,109865.0,46.9484,47.1059,46.9222,47.0534,109865.0
2021-11-02 09:30:00,53.76,53.76,53.43,53.51,12917.0,47.0447,47.0447,46.7559,46.8259,12917.0
2021-11-02 10:00:00,53.48,53.86,53.48,53.7,12273.0,46.7997,47.1322,46.7997,46.9922,12273.0
2021-11-02 10:30:00,53.73,53.73,53.35,53.48,33470.0,47.0184,47.0184,46.6859,46.7997,33470.0
2021-11-02 11:00:00,53.48,53.5,53.19,53.26,16542.0,46.7997,46.8172,46.5459,46.6071,16542.0
2021-11-02 11:30:00,53.31,53.38,53.14,53.17,12801.0,46.6509,46.7121,46.5021,46.5284,12801.0
2021-11-02 12:00:00,53.13,53.32,53.1,53.27,10911.0,46.4934,46.6596,46.4671,46.6159,10911.0
2021-11-02 12:30:00,53.27,53.27,53.15,53.26,15271.0,46.6159,46.6159,46.5109,46.6071,15271.0
2021-11-02 13:00:00,53.26,53.34,53.24,53.25,10874.0,46.6071,46.6771,46.5896,46.5984,10874.0
2021-11-02 13:30:00,53.22,53.28,53.14,53.19,15709.0,46.5721,46.6246,46.5021,46.5459,15709.0
2021-11-02 14:00:00,53.18,53.22,53.1,53.17,13940.0,46.5371,46.5721,46.4671,46.5284,13940.0
2021-11-02 14:30:00,53.18,53.22,53.08,53.09,26060.0,46.5371,46.5721,46.4496,46.4584,26060.0
2021-11-02 15:00:00,53.1,53.1,52.93,53.01,27460.0,46.4671,46.4671,46.3184,46.3884,27460.0
2021-11-02 15:30:00,53.01,53.18,52.96,53.18,106676.0,46.3884,46.5371,46.3446,46.5371,106676.0
2021-11-03 09:30:00,53.45,53.67,53.0,53.27,38295.0,46.7734,46.9659,46.3796,46.6159,38295.0
2021-11-03 10:00:00,53.26,53.47,53.17,53.46,28312.0,46.6071,46.7909,46.5284,46.7822,28312.0
2021-11-03 10:30:00,53.46,53.65,53.45,53.57,19425.0,46.7822,46.9484,46.7734,46.8784,19425.0
2021-11-03 11:00:00,53.55,53.69,53.53,53.55,26891.0,46.8609,46.9834,46.8434,46.8609,26891.0
2021-11-03 11:30:00,53.55,53.66,53.53,53.58,27744.0,46.8609,46.9572,46.8434,46.8872,27744.0
2021-11-03 12:00:00,53.58,53.67,53.57,53.65,32094.0,46.8872,46.9659,46.8784,46.9484,32094.0
2021-11-03 12:30:00,53.66,53.67,53.49,53.49,21054.0,46.9572,46.9659,46.8084,46.8084,21054.0
2021-11-03 13:00:00,53.48,53.49,53.32,53.49,23825.0,46.7997,46.8084,46.6596,46.8084,23825.0
2021-11-03 13:30:00,53.47,53.51,53.3,53.3,9058.0,46.7909,46.8259,46.6421,46.6421,9058.0
2021-11-03 14:00:00,53.31,53.54,53.25,53.46,26211.0,46.6509,46.8522,46.5984,46.7822,26211.0
2021-11-03 14:30:00,53.48,53.68,53.45,53.64,34391.0,46.7997,46.9747,46.7734,46.9397,34391.0
2021-11-03 15:00:00,53.64,53.68,53.56,53.65,25982.0,46.9397,46.9747,46.8697,46.9484,25982.0
2021-11-03 15:30:00,53.66,53.89,53.65,53.79,93364.0,46.9572,47.1584,46.9484,47.0709,93364.0
2021-11-04 09:30:00,53.67,53.74,53.32,53.45,13861.0,46.9659,47.0272,46.6596,46.7734,13861.0
2021-11-04 10:00:00,53.45,53.46,53.24,53.25,15538.0,46.7734,46.7822,46.5896,46.5984,15538.0
2021-11-04 10:30:00,53.23,53.47,53.23,53.32,15457.0,46.5809,46.7909,46.5809,46.6596,15457.0
2021-11-04 11:00:00,53.32,53.32,53.05,53.11,13318.0,46.6596,46.6596,46.4234,46.4759,13318.0
2021-11-04 11:30:00,53.11,53.32,53.1,53.32,14833.0,46.4759,46.6596,46.4671,46.6596,14833.0
2021-11-04 12:00:00,53.35,53.54,53.35,53.5,15916.0,46.6859,46.8522,46.6859,46.8172,15916.0
2021-11-04 12:30:00,53.57,53.58,53.43,53.44,9003.0,46.8784,46.8872,46.7559,46.7646,9003.0
2021-11-04 13:00:00,53.44,53.48,53.43,53.44,8273.0,46.7646,46.7997,46.7559,46.7646,8273.0
2021-11-04 13:30:00,53.44,53.49,53.27,53.35,10828.0,46.7646,46.8084,46.6159,46.6859,10828.0
2021-11-04 14:00:00,53.33,53.33,53.19,53.22,10365.0,46.6684,46.6684,46.5459,46.5721,10365.0
2021-11-04 14:30:00,53.23,53.26,53.19,53.23,11307.0,46.5809,46.6071,46.5459,46.5809,11307.0
2021-11-04 15:00:00,53.23,53.3,53.21,53.29,12978.0,46.5809,46.6421,46.5634,46.6334,12978.0
2021-11-04 15:30:00,53.3,53.32,53.1,53.11,97929.0,46.6421,46.6596,46.4671,46.4759,97929.0
2021-11-05 09:30:00,53.53,54.38,53.53,54.22,25273.0,46.8434,47.5872,46.8434,47.4472,25273.0
2021-11-05 10:00:00,54.14,54.3,54.09,54.24,37878.0,47.3772,47.5172,47.3335,47.4647,37878.0
2021-11-05 10:30:00,54.24,54.24,53.96,54.21,40882.0,47.4647,47.4647,47.2197,47.4385,40882.0
2021-11-05 11:00:00,54.22,54.58,54.21,54.58,40260.0,47.4472,47.7622,47.4385,47.7622,40260.0
2021-11-05 11:30:00,54.58,54.8,54.55,54.65,34381.0,47.7622,47.9548,47.736,47.8235,34381.0
2021-11-05 12:00:00,54.6,54.67,54.46,54.58,18647.0,47.7798,47.841,47.6572,47.7622,18647.0
2021-11-05 12:30:00,54.58,54.77,54.54,54.68,26130.0,47.7622,47.9285,47.7272,47.8498,26130.0
2021-11-05 13:00:00,54.65,54.79,54.59,54.72,32844.0,47.8235,47.946,47.771,47.8848,32844.0
2021-11-05 13:30:00,54.73,54.76,54.59,54.72,18275.0,47.8935,47.9198,47.771,47.8848,18275.0
2021-11-05 14:00:00,54.73,54.87,54.71,54.82,15518.0,47.8935,48.016,47.876,47.9723,15518.0
2021-11-05 14:30:00,54.82,54.9,54.63,54.64,28342.0,47.9723,48.0423,47.806,47.8148,28342.0
2021-11-05 15:00:00,54.65,54.86,54.54,54.86,25697.0,47.8235,48.0073,47.7272,48.0073,25697.0
2021-11-05 15:30:00,54.87,55.21,54.79,55.1,185432.0,48.016,48.3136,47.946,48.2173,185432.0
2021-11-08 09:30:00,54.91,55.1,54.4,54.68,33185.0,48.051,48.2173,47.6047,47.8498,33185.0
2021-11-08 10:00:00,54.66,54.72,54.3,54.43,19584.0,47.8323,47.8848,47.5172,47.631,19584.0
2021-11-08 10:30:00,54.43,54.56,54.34,54.55,53841.0,47.631,47.7447,47.5522,47.736,53841.0
2021-11-08 11:00:00,54.52,54.61,54.43,54.44,48938.0,47.7097,47.7885,47.631,47.6397,48938.0
2021-11-08 11:30:00,54.45,54.59,54.41,54.59,44282.0,47.6485,47.771,47.6135,47.771,44282.0
2021-11-08 12:00:00,54.55,54.6,54.48,54.52,24106.0,47.736,47.7798,47.6747,47.7097,24106.0
2021-11-08 12:30:00,54.52,54.57,54.45,54.49,28253.0,47.7097,47.7535,47.6485,47.6835,28253.0
2021-11-08 13:00:00,54.49,54.62,54.45,54.58,19361.0,47.6835,47.7973,47.6485,47.7622,19361.0
2021-11-08 13:30:00,54.55,54.72,54.5,54.71,19133.0,47.736,47.8848,47.6922,47.876,19133.0
2021-11-08 14:00:00,54.73,54.99,54.73,54.87,45700.0,47.8935,48.121,47.8935,48.016,45700.0
2021-11-08 14:30:00,54.85,55.15,54.74,54.8,85056.0,47.9985,48.261,47.9023,47.9548,85056.0
2021-11-08 15:00:00,54.8,54.89,54.71,54.86,39433.0,47.9548,48.0335,47.876,48.0073,39433.0
2021-11-08 15:30:00,54.89,55.17,54.77,54.94,266141.0,48.0335,48.2786,47.9285,48.0773,266141.0
2021-11-09 09:30:00,55.35,57.4,55.22,57.09,360791.0,48.4361,50.23,48.3223,49.9587,360791.0
2021-11-09 10:00:00,56.99,57.07,56.39,56.88,180073.0,49.8712,49.9412,49.3462,49.7749,180073.0
2021-11-09 10:30:00,56.9,56.99,56.38,56.61,132922.0,49.7925,49.8712,49.3374,49.5387,132922.0
2021-11-09 11:00:00,56.62,56.75,56.53,56.7,95900.0,49.5474,49.6612,49.4687,49.6174,95900.0
2021-11-09 11:30:00,56.7,56.91,56.5,56.72,81582.0,49.6174,49.8012,49.4424,49.6349,81582.0
2021-11-09 12:00:00,56.73,56.83,56.63,56.71,38106.0,49.6437,49.7312,49.5562,49.6262,38106.0
2021-11-09 12:30:00,56.71,56.93,56.66,56.91,32070.0,49.6262,49.8187,49.5824,49.8012,32070.0
2021-11-09 13:00:00,56.92,57.16,56.91,57.11,58852.0,49.81,50.02,49.8012,49.9762,58852.0
2021-11-09 13:30:00,57.11,57.31,57.04,57.29,65553.0,49.9762,50.1512,49.915,50.1337,65553.0
2021-11-09 14:00:00,57.29,57.53,57.26,57.49,55410.0,50.1337,50.3438,50.1075,50.3088,55410.0
2021-11-09 14:30:00,57.5,57.55,57.14,57.51,174542.0,50.3175,50.3613,50.0025,50.3263,174542.0
2021-11-09 15:00:00,57.5,57.66,57.43,57.5,88042.0,50.3175,50.4575,50.2562,50.3175,88042.0
2021-11-09 15:30:00,57.5,57.83,57.45,57.81,436373.0,50.3175,50.6063,50.2737,50.5888,436373.0
2021-11-10 09:30:00,57.71,58.15,57.4,57.53,257993.0,50.5013,50.8863,50.23,50.3438,257993.0
2021-11-10 10:00:00,57.53,57.77,57.35,57.41,64406.0,50.3438,50.5538,50.1862,50.2387,64406.0
2021-11-10 10:30:00,57.41,57.51,57.26,57.3,65605.0,50.2387,50.3263,50.1075,50.1425,65605.0
2021-11-10 11:00:00,57.3,57.39,56.76,56.97,124811.0,50.1425,50.2212,49.6699,49.8537,124811.0
2021-11-10 11:30:00,56.97,57.44,56.95,57.25,132881.0,49.8537,50.265,49.8362,50.0987,132881.0
2021-11-10 12:00:00,57.19,57.48,57.19,57.42,73278.0,50.0462,50.3,50.0462,50.2475,73278.0
2021-11-10 12:30:00,57.44,57.48,57.32,57.32,38219.0,50.265,50.3,50.16,50.16,38219.0
2021-11-10 13:00:00,57.32,57.33,57.08,57.25,79097.0,50.16,50.1687,49.95,50.0987,79097.0
2021-11-10 13:30:00,57.25,57.49,57.17,57.29,114381.0,50.0987,50.3088,50.0287,50.1337,114381.0
2021-11-10 14:00:00,57.28,57.49,57.27,57.35,84890.0,50.125,50.3088,50.1162,50.1862,84890.0
2021-11-10 14:30:00,57.35,57.4,57.2,57.28,109638.0,50.1862,50.23,50.055,50.125,109638.0
2021-11-10 15:00:00,57.27,57.32,57.0,57.27,270613.0,50.1162,50.16,49.88,50.1162,270613.0
2021-11-10 15:30:00,57.26,57.31,56.75,57.05,293854.0,50.1075,50.1512,49.6612,49.9237,293854.0
2021-11-11 09:30:00,57.5,57.65,57.24,57.48,70624.0,50.3175,50.4488,50.09,50.3,70624.0
2021-11-11 10:00:00,57.5,57.55,57.42,57.49,39354.0,50.3175,50.3613,50.2475,50.3088,39354.0
2021-11-11 10:30:00,57.48,57.55,57.39,57.51,43407.0,50.3,50.3613,50.2212,50.3263,43407.0
2021-11-11 11:00:00,57.49,57.64,57.42,57.64,59502.0,50.3088,50.44,50.2475,50.44,59502.0
2021-11-11 11:30:00,57.68,57.93,57.63,57.87,29185.0,50.475,50.6938,50.4313,50.6413,29185.0
2021-11-11 12:00:00,57.85,57.87,57.67,57.77,22384.0,50.6238,50.6413,50.4663,50.5538,22384.0
2021-11-11 12:30:00,57.78,57.79,57.68,57.7,25257.0,50.5625,50.5713,50.475,50.4925,25257.0
2021-11-11 13:00:00,57.68,57.73,57.48,57.51,84593.0,50.475,50.5188,50.3,50.3263,84593.0
2021-11-11 13:30:00,57.49,57.49,57.17,57.19,18854.0,50.3088,50.3088,50.0287,50.0462,18854.0
2021-11-11 14:00:00,57.19,57.3,57.16,57.17,20705.0,50.0462,50.1425,50.02,50.0287,20705.0
2021-11-11 14:30:00,57.17,57.26,57.09,57.25,20224.0,50.0287,50.1075,49.9587,50.0987,20224.0
2021-11-11 15:00:00,57.23,57.23,57.02,57.11,27747.0,50.0812,50.0812,49.8975,49.9762,27747.0
2021-11-11 15:30:00,57.11,57.18,56.96,57.07,101775.0,49.9762,50.0375,49.845,49.9412,101775.0
2021-11-12 09:30:00,57.09,57.13,56.58,56.84,54963.0,49.9587,49.9937,49.5124,49.7399,54963.0
2021-11-12 10:00:00,56.82,56.95,56.49,56.62,63628.0,49.7224,49.8362,49.4337,49.5474,63628.0
2021-11-12 10:30:00,56.63,56.72,56.54,56.55,41623.0,49.5562,49.6349,49.4774,49.4862,41623.0
2021-11-12 11:00:00,56.56,56.86,56.55,56.65,40002.0,49.4949,49.7574,49.4862,49.5737,40002.0
2021-11-12 11:30:00,56.66,56.78,56.57,56.69,19468.0,49.5824,49.6874,49.5037,49.6087,19468.0
2021-11-12 12:00:00,56.7,56.75,56.61,56.7,68447.0,49.6174,49.6612,49.5387,49.6174,68447.0
2021-11-12 12:30:00,56.7,57.02,56.7,56.97,17861.0,49.6174,49.8975,49.6174,49.8537,17861.0
2021-11-12 13:00:00,56.99,57.03,56.58,56.59,61217.0,49.8712,49.9062,49.5124,49.5212,61217.0
2021-11-12 13:30:00,56.58,56.68,56.56,56.59,23426.0,49.5124,49.5999,49.4949,49.5212,23426.0
2021-11-12 14:00:00,56.59,56.6,56.46,56.47,22384.0,49.5212,49.5299,49.4074,49.4162,22384.0
2021-11-12 14:30:00,56.46,56.48,56.3,56.33,34185.0,49.4074,49.4249,49.2674,49.2937,34185.0
2021-11-12 15:00:00,56.32,56.35,56.14,56.21,50802.0,49.2849,49.3112,49.1274,49.1886,50802.0
2021-11-12 15:30:00,56.23,56.31,56.14,56.15,282278.0,49.2061,49.2761,49.1274,49.1361,282278.0
2021-11-15 09:30:00,56.27,56.5,55.89,56.19,27573.0,49.2411,49.4424,48.9086,49.1711,27573.0
2021-11-15 10:00:00,56.23,56.39,56.06,56.06,39351.0,49.2061,49.3462,49.0574,49.0574,39351.0
2021-11-15 10:30:00,56.06,56.42,56.0,56.29,30517.0,49.0574,49.3724,49.0049,49.2586,30517.0
2021-11-15 11:00:00,56.29,56.41,56.21,56.3,27996.0,49.2586,49.3637,49.1886,49.2674,27996.0
2021-11-15 11:30:00,56.3,56.34,56.05,56.16,29078.0,49.2674,49.3024,49.0486,49.1449,29078.0
2021-11-15 12:00:00,56.16,56.17,55.99,56.06,17662.0,49.1449,49.1536,48.9961,49.0574,17662.0
2021-11-15 12:30:00,56.06,56.23,56.06,56.22,8935.0,49.0574,49.2061,49.0574,49.1974,8935.0
2021-11-15 13:00:00,56.23,56.35,56.22,56.35,12254.0,49.2061,49.3112,49.1974,49.3112,12254.0
2021-11-15 13:30:00,56.35,56.35,56.2,56.24,15217.0,49.3112,49.3112,49.1799,49.2149,15217.0
2021-11-15 14:00:00,56.22,56.26,56.18,56.21,10424.0,49.1974,49.2324,49.1624,49.1886,10424.0
2021-11-15 14:30:00,56.21,56.23,56.08,56.12,19202.0,49.1886,49.2061,49.0749,49.1099,19202.0
2021-11-15 15:00:00,56.13,56.16,56.07,56.11,18266.0,49.1186,49.1449,49.0661,49.1011,18266.0
2021-11-15 15:30:00,56.1,56.16,55.88,56.02,107259.0,49.0924,49.1449,48.8999,49.0224,107259.0
2021-11-16 09:30:00,56.3,56.47,55.98,56.07,23808.0,49.2674,49.4162,48.9874,49.0661,23808.0
2021-11-16 10:00:00,56.08,56.35,56.06,56.09,22956.0,49.0749,49.3112,49.0574,49.0836,22956.0
2021-11-16 10:30:00,56.12,56.24,55.98,56.1,20960.0,49.1099,49.2149,48.9874,49.0924,20960.0
2021-11-16 11:00:00,56.1,56.39,56.09,56.3,21246.0,49.0924,49.3462,49.0836,49.2674,21246.0
2021-11-16 11:30:00,56.3,56.32,56.02,56.09,13615.0,49.2674,49.2849,49.0224,49.0836,13615.0
2021-11-16 12:00:00,56.06,56.06,55.76,55.79,16920.0,49.0574,49.0574,48.7949,48.8211,16920.0
2021-11-16 12:30:00,55.81,55.9,55.62,55.64,13555.0,48.8386,48.9174,48.6723,48.6898,13555.0
2021-11-16 13:00:00,55.61,55.86,55.56,55.83,19848.0,48.6636,48.8824,48.6198,48.8561,19848.0
2021-11-16 13:30:00,55.82,55.82,55.67,55.67,15466.0,48.8474,48.8474,48.7161,48.7161,15466.0
2021-11-16 14:00:00,55.69,55.7,55.59,55.64,12401.0,48.7336,48.7423,48.6461,48.6898,12401.0
2021-11-16 14:30:00,55.66,55.81,55.64,55.73,21066.0,48.7073,48.8386,48.6898,48.7686,21066.0
2021-11-16 15:00:00,55.7,55.71,55.47,55.54,33760.0,48.7423,48.7511,48.5411,48.6023,33760.0
2021-11-16 15:30:00,55.54,55.61,55.47,55.52,107225.0,48.6023,48.6636,48.5411,48.5848,107225.0
2021-11-17 09:30:00,55.06,55.49,54.78,55.4,76381.0,48.1823,48.5586,47.9373,48.4798,76381.0
2021-11-17 10:00:00,55.37,55.83,55.32,55.55,61623.0,48.4536,48.8561,48.4098,48.6111,61623.0
2021-11-17 10:30:00,55.54,55.63,55.32,55.38,33086.0,48.6023,48.6811,48.4098,48.4623,33086.0
2021-11-17 11:00:00,55.4,55.52,55.12,55.2,56199.0,48.4798,48.5848,48.2348,48.3048,56199.0
2021-11-17 11:30:00,55.23,55.43,55.23,55.42,38125.0,48.3311,48.5061,48.3311,48.4973,38125.0
2021-11-17 12:00:00,55.44,55.5,55.25,55.3,22372.0,48.5148,48.5673,48.3486,48.3923,22372.0
2021-11-17 12:30:00,55.28,55.42,55.27,55.4,13637.0,48.3748,48.4973,48.3661,48.4798,13637.0
2021-11-17 13:00:00,55.39,55.43,55.28,55.36,12335.0,48.4711,48.5061,48.3748,48.4448,12335.0
2021-11-17 13:30:00,55.33,55.5,55.31,55.38,18518.0,48.4186,48.5673,48.4011,48.4623,18518.0
2021-11-17 14:00:00,55.38,55.43,55.26,55.31,19111.0,48.4623,48.5061,48.3573,48.4011,19111.0
2021-11-17 14:30:00,55.31,55.37,55.22,55.22,42991.0,48.4011,48.4536,48.3223,48.3223,42991.0
2021-11-17 15:00:00,55.26,55.5,55.23,55.5,17509.0,48.3573,48.5673,48.3311,48.5673,17509.0
2021-11-17 15:30:00,55.48,55.61,55.45,55.61,80659.0,48.5498,48.6636,48.5236,48.6636,80659.0
2021-11-18 09:30:00,53.84,53.84,53.12,53.6,80867.0,48.5572,48.5572,47.9079,48.3408,80867.0
2021-11-18 10:00:00,53.62,53.62,52.78,52.8,155382.0,48.3588,48.3588,47.6013,47.6193,155382.0
2021-11-18 10:30:00,52.73,53.0,52.59,53.0,99555.0,47.5562,47.7997,47.4299,47.7997,99555.0
2021-11-18 11:00:00,53.0,53.22,52.99,53.02,55381.0,47.7997,47.9981,47.7906,47.8177,55381.0
2021-11-18 11:30:00,53.01,53.15,52.58,52.68,105673.0,47.8087,47.9349,47.4209,47.5111,105673.0
2021-11-18 12:00:00,52.65,52.71,52.45,52.66,35504.0,47.484,47.5381,47.3036,47.493,35504.0
2021-11-18 12:30:00,52.67,52.89,52.54,52.55,66003.0,47.502,47.7005,47.3848,47.3938,66003.0
2021-11-18 13:00:00,52.57,52.74,52.57,52.66,38097.0,47.4119,47.5652,47.4119,47.493,38097.0
2021-11-18 13:30:00,52.68,52.82,52.64,52.7,31659.0,47.5111,47.6373,47.475,47.5291,31659.0
2021-11-18 14:00:00,52.7,52.89,52.7,52.82,25604.0,47.5291,47.7005,47.5291,47.6373,25604.0
2021-11-18 14:30:00,52.82,52.97,52.67,52.97,123517.0,47.6373,47.7726,47.502,47.7726,123517.0
2021-11-18 15:00:00,52.97,53.08,52.8,53.01,56498.0,47.7726,47.8718,47.6193,47.8087,56498.0
2021-11-18 15:30:00,52.99,53.03,52.7,52.87,160863.0,47.7906,47.8267,47.5291,47.6824,160863.0
2021-11-19 09:30:00,52.47,52.5,51.29,51.5,133769.0,47.3217,47.3487,46.2574,46.4468,133769.0
2021-11-19 10:00:00,51.5,51.71,51.17,51.24,77748.0,46.4468,46.6362,46.1492,46.2124,77748.0
2021-11-19 10:30:00,51.24,51.42,50.97,51.25,128334.0,46.2124,46.3747,45.9688,46.2214,128334.0
2021-11-19 11:00:00,51.28,51.64,51.15,51.15,81085.0,46.2484,46.5731,46.1312,46.1312,81085.0
2021-11-19 11:30:00,51.14,51.28,50.88,51.08,60279.0,46.1222,46.2484,45.8877,46.0681,60279.0
2021-11-19 12:00:00,51.08,51.2,51.07,51.15,22917.0,46.0681,46.1763,46.059,46.1312,22917.0
2021-11-19 12:30:00,51.15,51.22,51.1,51.15,26242.0,46.1312,46.1943,46.0861,46.1312,26242.0
2021-11-19 13:00:00,51.12,51.25,51.09,51.17,35020.0,46.1041,46.2214,46.0771,46.1492,35020.0
2021-11-19 13:30:00,51.16,51.38,51.05,51.36,29209.0,46.1402,46.3386,46.041,46.3206,29209.0
2021-11-19 14:00:00,51.35,51.51,51.34,51.46,31946.0,46.3116,46.4559,46.3025,46.4108,31946.0
2021-11-19 14:30:00,51.46,51.5,51.35,51.36,31931.0,46.4108,46.4468,46.3116,46.3206,31931.0
2021-11-19 15:00:00,51.37,51.76,51.37,51.68,110731.0,46.3296,46.6813,46.3296,46.6092,110731.0
2021-11-19 15:30:00,51.66,51.84,51.62,51.81,177830.0,46.5911,46.7535,46.5551,46.7264,177830.0
2021-11-22 09:30:00,52.01,52.59,51.79,52.59,53687.0,46.9068,47.4299,46.7084,47.4299,53687.0
2021-11-22 10:00:00,52.48,52.68,52.32,52.51,27318.0,47.3307,47.5111,47.1864,47.3577,27318.0
2021-11-22 10:30:00,52.45,52.71,52.29,52.41,16569.0,47.3036,47.5381,47.1593,47.2676,16569.0
2021-11-22 11:00:00,52.44,52.66,52.38,52.66,25565.0,47.2946,47.493,47.2405,47.493,25565.0
2021-11-22 11:30:00,52.66,52.67,52.4,52.55,29219.0,47.493,47.502,47.2585,47.3938,29219.0
2021-11-22 12:00:00,52.53,52.56,52.47,52.51,15260.0,47.3758,47.4028,47.3217,47.3577,15260.0
2021-11-22 12:30:00,52.49,52.64,52.47,52.62,16618.0,47.3397,47.475,47.3217,47.4569,16618.0
2021-11-22 13:00:00,52.6,52.82,52.59,52.79,20223.0,47.4389,47.6373,47.4299,47.6103,20223.0
2021-11-22 13:30:00,52.77,52.77,52.45,52.49,20983.0,47.5922,47.5922,47.3036,47.3397,20983.0
2021-11-22 14:00:00,52.52,52.55,52.38,52.4,18376.0,47.3668,47.3938,47.2405,47.2585,18376.0
2021-11-22 14:30:00,52.39,52.54,52.38,52.5,27701.0,47.2495,47.3848,47.2405,47.3487,27701.0
2021-11-22 15:00:00,52.48,52.54,52.42,52.44,33446.0,47.3307,47.3848,47.2766,47.2946,33446.0
2021-11-22 15:30:00,52.42,52.45,52.15,52.15,236135.0,47.2766,47.3036,47.0331,47.0331,236135.0
2021-11-23 09:30:00,52.26,53.67,52.23,53.2,147278.0,47.1323,48.4039,47.1052,47.98,147278.0
2021-11-23 10:00:00,53.17,53.36,52.97,53.12,81018.0,47.953,48.1243,47.7726,47.9079,81018.0
2021-11-23 10:30:00,53.09,53.19,52.76,53.01,68207.0,47.8808,47.971,47.5832,47.8087,68207.0
2021-11-23 11:00:00,53.0,53.11,52.91,52.91,43820.0,47.7997,47.8989,47.7185,47.7185,43820.0
2021-11-23 11:30:00,52.91,53.3,52.91,53.26,26933.0,47.7185,48.0702,47.7185,48.0342,26933.0
2021-11-23 12:00:00,53.23,53.25,53.14,53.25,21864.0,48.0071,48.0251,47.9259,48.0251,21864.0
2021-11-23 12:30:00,53.23,53.28,53.16,53.19,16864.0,48.0071,48.0522,47.944,47.971,16864.0
2021-11-23 13:00:00,53.16,53.28,53.16,53.19,16178.0,47.944,48.0522,47.944,47.971,16178.0
2021-11-23 13:30:00,53.21,53.3,53.15,53.25,22230.0,47.9891,48.0702,47.9349,48.0251,22230.0
2021-11-23 14:00:00,53.23,53.27,53.12,53.23,21491.0,48.0071,48.0432,47.9079,48.0071,21491.0
2021-11-23 14:30:00,53.21,53.28,53.09,53.15,35262.0,47.9891,48.0522,47.8808,47.9349,35262.0
2021-11-23 15:00:00,53.17,53.23,53.09,53.2,39987.0,47.953,48.0071,47.8808,47.98,39987.0
2021-11-23 15:30:00,53.2,53.48,53.15,53.35,208590.0,47.98,48.2326,47.9349,48.1153,208590.0
2021-11-24 09:30:00,52.53,52.75,51.89,52.15,59551.0,47.3758,47.5742,46.7986,47.0331,59551.0
2021-11-24 10:00:00,52.1,52.61,52.05,52.57,56981.0,46.988,47.4479,46.9429,47.4119,56981.0
2021-11-24 10:30:00,52.56,52.8,51.99,52.14,60599.0,47.4028,47.6193,46.8888,47.024,60599.0
2021-11-24 11:00:00,52.12,52.35,52.04,52.35,48303.0,47.006,47.2134,46.9339,47.2134,48303.0
2021-11-24 11:30:00,52.35,52.6,52.33,52.43,53529.0,47.2134,47.4389,47.1954,47.2856,53529.0
2021-11-24 12:00:00,52.41,52.44,52.26,52.36,25726.0,47.2676,47.2946,47.1323,47.2225,25726.0
2021-11-24 12:30:00,52.36,52.37,52.22,52.23,15662.0,47.2225,47.2315,47.0962,47.1052,15662.0
2021-11-24 13:00:00,52.24,52.33,52.16,52.23,19780.0,47.1142,47.1954,47.0421,47.1052,19780.0
2021-11-24 13:30:00,52.23,52.38,52.19,52.31,21677.0,47.1052,47.2405,47.0691,47.1774,21677.0
2021-11-24 14:00:00,52.32,52.36,52.06,52.14,27394.0,47.1864,47.2225,46.9519,47.024,27394.0
2021-11-24 14:30:00,52.15,52.35,52.14,52.28,39538.0,47.0331,47.2134,47.024,47.1503,39538.0
2021-11-24 15:00:00,52.24,52.35,52.21,52.33,35399.0,47.1142,47.2134,47.0872,47.1954,35399.0
2021-11-24 15:30:00,52.35,52.61,52.33,52.52,141862.0,47.2134,47.4479,47.1954,47.3668,141862.0
2021-11-26 09:30:00,51.37,51.66,51.15,51.28,207408.0,46.3296,46.5911,46.1312,46.2484,207408.0
2021-11-26 10:00:00,51.21,51.35,50.84,50.93,85724.0,46.1853,46.3116,45.8516,45.9328,85724.0
2021-11-26 10:30:00,51.0,51.15,50.69,50.77,89209.0,45.9959,46.1312,45.7163,45.7885,89209.0
2021-11-26 11:00:00,50.76,50.76,50.44,50.55,38304.0,45.7795,45.7795,45.4908,45.5901,38304.0
2021-11-26 11:30:00,50.5,50.5,50.18,50.32,58300.0,45.545,45.545,45.2564,45.3826,58300.0
2021-11-26 12:00:00,50.32,50.57,50.31,50.51,57235.0,45.3826,45.6081,45.3736,45.554,57235.0
2021-11-26 12:30:00,50.56,50.97,50.39,50.71,212125.0,45.5991,45.9688,45.4458,45.7344,212125.0
2021-11-29 09:30:00,50.94,50.94,50.11,50.24,102082.0,45.9418,45.9418,45.1932,45.3105,102082.0
2021-11-29 10:00:00,50.29,50.91,50.2,50.6,49193.0,45.3556,45.9147,45.2744,45.6352,49193.0
2021-11-29 10:30:00,50.64,50.77,50.4,50.77,68019.0,45.6712,45.7885,45.4548,45.7885,68019.0
2021-11-29 11:00:00,50.76,50.96,50.69,50.71,32911.0,45.7795,45.9598,45.7163,45.7344,32911.0
2021-11-29 11:30:00,50.71,51.11,50.71,50.86,30774.0,45.7344,46.0951,45.7344,45.8696,30774.0
2021-11-29 12:00:00,50.89,51.41,50.84,51.41,33735.0,45.8967,46.3657,45.8516,46.3657,33735.0
2021-11-29 12:30:00,51.41,51.54,51.35,51.53,22857.0,46.3657,46.4829,46.3116,46.4739,22857.0
2021-11-29 13:00:00,51.54,51.8,51.54,51.75,33635.0,46.4829,46.7174,46.4829,46.6723,33635.0
2021-11-29 13:30:00,51.73,51.86,51.67,51.85,34576.0,46.6543,46.7715,46.6002,46.7625,34576.0
2021-11-29 14:00:00,51.82,51.97,51.74,51.97,37081.0,46.7354,46.8707,46.6633,46.8707,37081.0
2021-11-29 14:30:00,51.98,52.04,51.88,52.0,66280.0,46.8797,46.9339,46.7896,46.8978,66280.0
2021-11-29 15:00:00,52.03,52.12,51.85,51.91,52848.0,46.9248,47.006,46.7625,46.8166,52848.0
2021-11-29 15:30:00,51.9,51.98,51.71,51.86,120518.0,46.8076,46.8797,46.6362,46.7715,120518.0
2021-11-30 09:30:00,50.9,51.1,50.46,50.55,80397.0,45.9057,46.0861,45.5089,45.5901,80397.0
2021-11-30 10:00:00,50.54,50.61,49.98,50.34,183330.0,45.581,45.6442,45.076,45.4007,183330.0
2021-11-30 10:30:00,50.32,50.53,49.52,49.55,94045.0,45.3826,45.572,44.6611,44.6882,94045.0
2021-11-30 11:00:00,49.52,50.26,49.38,49.94,126791.0,44.6611,45.3285,44.5349,45.0399,126791.0
2021-11-30 11:30:00,49.95,50.07,49.74,49.94,52540.0,45.0489,45.1572,44.8595,45.0399,52540.0
2021-11-30 12:00:00,49.93,50.11,49.77,50.11,33100.0,45.0309,45.1932,44.8866,45.1932,33100.0
2021-11-30 12:30:00,50.09,50.11,49.63,49.68,31050.0,45.1752,45.1932,44.7603,44.8054,31050.0
2021-11-30 13:00:00,49.68,49.69,49.48,49.61,29622.0,44.8054,44.8144,44.625,44.7423,29622.0
2021-11-30 13:30:00,49.61,49.89,49.58,49.84,54910.0,44.7423,44.9948,44.7152,44.9497,54910.0
2021-11-30 14:00:00,49.84,50.23,49.83,50.19,50150.0,44.9497,45.3015,44.9407,45.2654,50150.0
2021-11-30 14:30:00,50.16,50.19,49.79,49.84,23655.0,45.2383,45.2654,44.9046,44.9497,23655.0
2021-11-30 15:00:00,49.84,49.99,49.74,49.74,47648.0,44.9497,45.085,44.8595,44.8595,47648.0
2021-11-30 15:30:00,49.76,49.9,48.88,49.33,348573.0,44.8776,45.0038,44.0839,44.4898,348573.0
2021-12-01 09:30:00,49.99,50.35,49.78,50.32,169851.0,45.085,45.4097,44.8956,45.3826,169851.0
2021-12-01 10:00:00,50.27,50.75,50.2,50.72,50414.0,45.3375,45.7704,45.2744,45.7434,50414.0
2021-12-01 10:30:00,50.72,50.76,50.2,50.24,111255.0,45.7434,45.7795,45.2744,45.3105,111255.0
2021-12-01 11:00:00,50.3,50.61,50.27,50.5,67433.0,45.3646,45.6442,45.3375,45.545,67433.0
2021-12-01 11:30:00,50.53,50.59,50.07,50.13,37369.0,45.572,45.6261,45.1572,45.2113,37369.0
2021-12-01 12:00:00,50.15,50.55,50.09,50.38,26134.0,45.2293,45.5901,45.1752,45.4367,26134.0
2021-12-01 12:30:00,50.38,50.38,50.1,50.14,32845.0,45.4367,45.4367,45.1842,45.2203,32845.0
2021-12-01 13:00:00,50.16,50.21,49.84,50.0,22011.0,45.2383,45.2834,44.9497,45.094,22011.0
2021-12-01 13:30:00,50.0,50.19,49.85,50.09,134366.0,45.094,45.2654,44.9587,45.1752,134366.0
2021-12-01 14:00:00,50.02,50.12,49.77,50.09,83588.0,45.1121,45.2022,44.8866,45.1752,83588.0
2021-12-01 14:30:00,50.11,50.23,49.94,50.03,59212.0,45.1932,45.3015,45.0399,45.1211,59212.0
2021-12-01 15:00:00,50.03,50.06,49.39,49.41,61918.0,45.1211,45.1481,44.5439,44.5619,61918.0
2021-12-01 15:30:00,49.41,49.68,49.29,49.35,251117.0,44.5619,44.8054,44.4537,44.5078,251117.0
2021-12-02 09:30:00,49.8,50.7,49.62,50.7,73846.0,44.9136,45.7253,44.7513,45.7253,73846.0
2021-12-02 10:00:00,50.65,50.65,50.36,50.64,44816.0,45.6802,45.6802,45.4187,45.6712,44816.0
2021-12-02 10:30:00,50.67,50.77,50.24,50.57,93821.0,45.6983,45.7885,45.3105,45.6081,93821.0
2021-12-02 11:00:00,50.57,50.82,50.48,50.56,161250.0,45.6081,45.8336,45.5269,45.5991,161250.0
2021-12-02 11:30:00,50.58,50.91,50.35,50.91,37300.0,45.6171,45.9147,45.4097,45.9147,37300.0
2021-12-02 12:00:00,50.87,51.24,50.81,51.18,38176.0,45.8787,46.2124,45.8245,46.1582,38176.0
2021-12-02 12:30:00,51.19,51.26,51.07,51.21,29892.0,46.1673,46.2304,46.059,46.1853,29892.0
2021-12-02 13:00:00,51.19,51.29,51.0,51.08,30449.0,46.1673,46.2574,45.9959,46.0681,30449.0
2021-12-02 13:30:00,51.08,51.66,51.04,51.62,65167.0,46.0681,46.5911,46.032,46.5551,65167.0
2021-12-02 14:00:00,51.59,51.77,51.55,51.77,77832.0,46.528,46.6904,46.4919,46.6904,77832.0
2021-12-02 14:30:00,51.74,51.92,51.71,51.81,92754.0,46.6633,46.8256,46.6362,46.7264,92754.0
2021-12-02 15:00:00,51.81,52.18,51.8,52.16,127135.0,46.7264,47.0601,46.7174,47.0421,127135.0
2021-12-02 15:30:00,52.13,52.24,51.93,52.05,341417.0,47.015,47.1142,46.8347,46.9429,341417.0
2021-12-03 09:30:00,52.21,52.52,52.03,52.42,78644.0,47.0872,47.3668,46.9248,47.2766,78644.0
2021-12-03 10:00:00,52.4,52.77,52.4,52.45,58066.0,47.2585,47.5922,47.2585,47.3036,58066.0
2021-12-03 10:30:00,52.39,52.41,51.94,52.25,50129.0,47.2495,47.2676,46.8437,47.1233,50129.0
2021-12-03 11:00:00,52.25,52.7,52.24,52.59,77206.0,47.1233,47.5291,47.1142,47.4299,77206.0
2021-12-03 11:30:00,52.62,52.8,52.17,52.23,64648.0,47.4569,47.6193,47.0511,47.1052,64648.0
2021-12-03 12:00:00,52.24,52.9,52.15,52.84,63426.0,47.1142,47.7095,47.0331,47.6554,63426.0
2021-12-03 12:30:00,52.84,52.91,52.42,52.6,43325.0,47.6554,47.7185,47.2766,47.4389,43325.0
2021-12-03 13:00:00,52.61,52.87,52.56,52.75,27065.0,47.4479,47.6824,47.4028,47.5742,27065.0
2021-12-03 13:30:00,52.74,52.86,52.56,52.7,35039.0,47.5652,47.6734,47.4028,47.5291,35039.0
2021-12-03 14:00:00,52.71,52.81,52.38,52.46,41372.0,47.5381,47.6283,47.2405,47.3126,41372.0
2021-12-03 14:30:00,52.48,52.56,52.33,52.5,60806.0,47.3307,47.4028,47.1954,47.3487,60806.0
2021-12-03 15:00:00,52.47,52.91,52.46,52.82,73527.0,47.3217,47.7185,47.3126,47.6373,73527.0
2021-12-03 15:30:00,52.82,53.17,52.77,53.12,211042.0,47.6373,47.953,47.5922,47.9079,211042.0
2021-12-06 09:30:00,53.61,54.65,53.61,54.52,104785.0,48.3498,49.2878,48.3498,49.1705,104785.0
2021-12-06 10:00:00,54.53,55.02,54.53,54.97,86480.0,49.1795,49.6215,49.1795,49.5764,86480.0
2021-12-06 10:30:00,54.97,55.05,54.65,54.78,82765.0,49.5764,49.6485,49.2878,49.405,82765.0
2021-12-06 11:00:00,54.75,54.93,54.61,54.82,78410.0,49.378,49.5403,49.2517,49.4411,78410.0
2021-12-06 11:30:00,54.82,54.9,54.57,54.62,38773.0,49.4411,49.5132,49.2156,49.2607,38773.0
2021-12-06 12:00:00,54.64,54.75,54.43,54.48,117180.0,49.2787,49.378,49.0894,49.1344,117180.0
2021-12-06 12:30:00,54.48,54.64,54.45,54.64,36929.0,49.1344,49.2787,49.1074,49.2787,36929.0
2021-12-06 13:00:00,54.64,54.67,54.4,54.63,37329.0,49.2787,49.3058,49.0623,49.2697,37329.0
2021-12-06 13:30:00,54.63,54.64,54.41,54.5,48856.0,49.2697,49.2787,49.0713,49.1525,48856.0
2021-12-06 14:00:00,54.52,54.6,54.4,54.5,76707.0,49.1705,49.2427,49.0623,49.1525,76707.0
2021-12-06 14:30:00,54.5,54.55,54.24,54.41,98780.0,49.1525,49.1976,48.918,49.0713,98780.0
2021-12-06 15:00:00,54.41,54.44,54.2,54.21,72734.0,49.0713,49.0984,48.8819,48.8909,72734.0
2021-12-06 15:30:00,54.21,54.27,54.01,54.1,153679.0,48.8909,48.9451,48.7106,48.7917,153679.0
2021-12-07 09:30:00,54.55,54.92,54.3,54.89,46569.0,49.1976,49.5313,48.9721,49.5042,46569.0
2021-12-07 10:00:00,54.89,55.17,54.85,55.14,65067.0,49.5042,49.7567,49.4681,49.7297,65067.0
2021-12-07 10:30:00,55.14,55.43,55.05,55.32,56231.0,49.7297,49.9912,49.6485,49.892,56231.0
2021-12-07 11:00:00,55.32,55.39,55.12,55.38,48108.0,49.892,49.9552,49.7117,49.9461,48108.0
2021-12-07 11:30:00,55.41,55.43,55.08,55.3,59304.0,49.9732,49.9912,49.6756,49.874,59304.0
2021-12-07 12:00:00,55.3,55.44,55.25,55.42,48839.0,49.874,50.0003,49.8289,49.9822,48839.0
2021-12-07 12:30:00,55.42,55.5,55.32,55.5,19207.0,49.9822,50.0544,49.892,50.0544,19207.0
2021-12-07 13:00:00,55.52,55.54,55.38,55.48,41424.0,50.0724,50.0904,49.9461,50.0363,41424.0
2021-12-07 13:30:00,55.47,55.68,55.46,55.59,38875.0,50.0273,50.2167,50.0183,50.1355,38875.0
2021-12-07 14:00:00,55.57,55.58,55.38,55.41,45585.0,50.1175,50.1265,49.9461,49.9732,45585.0
2021-12-07 14:30:00,55.41,55.52,55.29,55.49,59215.0,49.9732,50.0724,49.865,50.0453,59215.0
2021-12-07 15:00:00,55.49,55.64,55.16,55.21,62135.0,50.0453,50.1806,49.7477,49.7928,62135.0
2021-12-07 15:30:00,55.2,55.27,54.73,54.84,207464.0,49.7838,49.8469,49.3599,49.4591,207464.0
2021-12-08 09:30:00,54.44,54.56,53.41,53.54,95686.0,49.0984,49.2066,48.1694,48.2867,95686.0
2021-12-08 10:00:00,53.53,53.92,53.42,53.83,56374.0,48.2777,48.6294,48.1785,48.5482,56374.0
2021-12-08 10:30:00,53.82,53.89,53.51,53.51,32995.0,48.5392,48.6023,48.2596,48.2596,32995.0
2021-12-08 11:00:00,53.55,53.72,53.39,53.43,28367.0,48.2957,48.449,48.1514,48.1875,28367.0
2021-12-08 11:30:00,53.43,53.58,53.39,53.5,24991.0,48.1875,48.3228,48.1514,48.2506,24991.0
2021-12-08 12:00:00,53.48,53.56,53.36,53.41,21025.0,48.2326,48.3047,48.1243,48.1694,21025.0
2021-12-08 12:30:00,53.42,53.71,53.41,53.57,19300.0,48.1785,48.44,48.1694,48.3137,19300.0
2021-12-08 13:00:00,53.55,53.69,53.48,53.64,16339.0,48.2957,48.422,48.2326,48.3769,16339.0
2021-12-08 13:30:00,53.65,53.71,53.56,53.62,22264.0,48.3859,48.44,48.3047,48.3588,22264.0
2021-12-08 14:00:00,53.6,53.79,53.6,53.69,14497.0,48.3408,48.5121,48.3408,48.422,14497.0
2021-12-08 14:30:00,53.67,53.72,53.62,53.64,19705.0,48.4039,48.449,48.3588,48.3769,19705.0
2021-12-08 15:00:00,53.62,53.63,53.46,53.58,32739.0,48.3588,48.3678,48.2145,48.3228,32739.0
2021-12-08 15:30:00,53.58,53.8,53.42,53.77,228078.0,48.3228,48.5212,48.1785,48.4941,228078.0
2021-12-09 09:30:00,53.27,53.75,53.12,53.56,39488.0,48.0432,48.4761,47.9079,48.3047,39488.0
2021-12-09 10:00:00,53.54,53.84,53.39,53.4,28530.0,48.2867,48.5572,48.1514,48.1604,28530.0
2021-12-09 10:30:00,53.33,53.35,53.15,53.33,15104.0,48.0973,48.1153,47.9349,48.0973,15104.0
2021-12-09 11:00:00,53.34,53.38,53.01,53.1,21959.0,48.1063,48.1424,47.8087,47.8899,21959.0
2021-12-09 11:30:00,53.11,53.47,53.11,53.22,23941.0,47.8989,48.2235,47.8989,47.9981,23941.0
2021-12-09 12:00:00,53.25,53.28,53.14,53.14,9427.0,48.0251,48.0522,47.9259,47.9259,9427.0
2021-12-09 12:30:00,53.14,53.26,53.13,53.2,15277.0,47.9259,48.0342,47.9169,47.98,15277.0
2021-12-09 13:00:00,53.18,53.22,53.09,53.11,11961.0,47.962,47.9981,47.8808,47.8989,11961.0
2021-12-09 13:30:00,53.14,53.18,52.99,53.08,20968.0,47.9259,47.962,47.7906,47.8718,20968.0
2021-12-09 14:00:00,53.07,53.17,53.01,53.03,14344.0,47.8628,47.953,47.8087,47.8267,14344.0
2021-12-09 14:30:00,53.04,53.08,52.97,53.01,31575.0,47.8357,47.8718,47.7726,47.8087,31575.0
2021-12-09 15:00:00,53.0,53.15,52.86,52.9,58436.0,47.7997,47.9349,47.6734,47.7095,58436.0
2021-12-09 15:30:00,52.91,53.01,52.86,52.98,57839.0,47.7185,47.8087,47.6734,47.7816,57839.0
2021-12-10 09:30:00,53.37,53.37,53.02,53.16,20610.0,48.1334,48.1334,47.8177,47.944,20610.0
2021-12-10 10:00:00,53.18,53.49,53.13,53.44,107010.0,47.962,48.2416,47.9169,48.1965,107010.0
2021-12-10 10:30:00,53.52,53.53,53.25,53.52,11597.0,48.2686,48.2777,48.0251,48.2686,11597.0
2021-12-10 11:00:00,53.51,53.77,53.21,53.77,36942.0,48.2596,48.4941,47.9891,48.4941,36942.0
2021-12-10 11:30:00,53.76,53.78,53.51,53.52,24898.0,48.4851,48.5031,48.2596,48.2686,24898.0
2021-12-10 12:00:00,53.48,53.48,53.18,53.22,15162.0,48.2326,48.2326,47.962,47.9981,15162.0
2021-12-10 12:30:00,53.22,53.27,53.05,53.27,24724.0,47.9981,48.0432,47.8448,48.0432,24724.0
2021-12-10 13:00:00,53.25,53.42,53.22,53.24,16554.0,48.0251,48.1785,47.9981,48.0161,16554.0
2021-12-10 13:30:00,53.24,53.25,53.16,53.21,16268.0,48.0161,48.0251,47.944,47.9891,16268.0
2021-12-10 14:00:00,53.27,53.38,53.21,53.34,12385.0,48.0432,48.1424,47.9891,48.1063,12385.0
2021-12-10 14:30:00,53.32,53.44,53.32,53.36,17583.0,48.0883,48.1965,48.0883,48.1243,17583.0
2021-12-10 15:00:00,53.35,53.49,53.33,53.43,21329.0,48.1153,48.2416,48.0973,48.1875,21329.0
2021-12-10 15:30:00,53.41,53.47,53.32,53.47,82651.0,48.1694,48.2235,48.0883,48.2235,82651.0
2021-12-13 09:30:00,53.26,53.71,53.18,53.61,46431.0,48.0342,48.44,47.962,48.3498,46431.0
2021-12-13 10:00:00,53.6,54.08,53.58,53.93,60821.0,48.3408,48.7737,48.3228,48.6384,60821.0
2021-12-13 10:30:00,53.87,53.87,53.48,53.54,28802.0,48.5843,48.5843,48.2326,48.2867,28802.0
2021-12-13 11:00:00,53.54,53.65,53.48,53.62,20640.0,48.2867,48.3859,48.2326,48.3588,20640.0
2021-12-13 11:30:00,53.62,53.64,53.31,53.46,16783.0,48.3588,48.3769,48.0792,48.2145,16783.0
2021-12-13 12:00:00,53.45,53.45,53.18,53.35,30901.0,48.2055,48.2055,47.962,48.1153,30901.0
2021-12-13 12:30:00,53.33,53.7,53.33,53.65,36160.0,48.0973,48.431,48.0973,48.3859,36160.0
2021-12-13 13:00:00,53.65,53.65,53.09,53.18,33663.0,48.3859,48.3859,47.8808,47.962,33663.0
2021-12-13 13:30:00,53.19,53.28,53.09,53.26,25318.0,47.971,48.0522,47.8808,48.0342,25318.0
2021-12-13 14:00:00,53.25,53.43,53.2,53.26,16098.0,48.0251,48.1875,47.98,48.0342,16098.0
2021-12-13 14:30:00,53.29,53.42,53.18,53.41,12226.0,48.0612,48.1785,47.962,48.1694,12226.0
2021-12-13 15:00:00,53.4,53.46,53.27,53.45,24431.0,48.1604,48.2145,48.0432,48.2055,24431.0
2021-12-13 15:30:00,53.44,53.6,53.23,53.24,95212.0,48.1965,48.3408,48.0071,48.0161,95212.0
2021-12-14 09:30:00,53.17,54.53,53.17,54.33,83042.0,47.953,49.1795,47.953,48.9992,83042.0
2021-12-14 10:00:00,54.33,54.41,54.06,54.14,47254.0,48.9992,49.0713,48.7557,48.8278,47254.0
2021-12-14 10:30:00,54.15,54.29,54.01,54.19,46804.0,48.8368,48.9631,48.7106,48.8729,46804.0
2021-12-14 11:00:00,54.21,54.32,54.05,54.11,41328.0,48.8909,48.9901,48.7466,48.8008,41328.0
2021-12-14 11:30:00,54.15,54.15,53.87,53.95,39510.0,48.8368,48.8368,48.5843,48.6565,39510.0
2021-12-14 12:00:00,53.95,53.95,53.75,53.92,12846.0,48.6565,48.6565,48.4761,48.6294,12846.0
2021-12-14 12:30:00,53.91,54.01,53.61,53.61,25183.0,48.6204,48.7106,48.3498,48.3498,25183.0
2021-12-14 13:00:00,53.61,53.71,53.53,53.54,22642.0,48.3498,48.44,48.2777,48.2867,22642.0
2021-12-14 13:30:00,53.55,53.79,53.51,53.76,16789.0,48.2957,48.5121,48.2596,48.4851,16789.0
2021-12-14 14:00:00,53.75,53.84,53.65,53.8,20095.0,48.4761,48.5572,48.3859,48.5212,20095.0
2021-12-14 14:30:00,53.8,53.85,53.71,53.81,19413.0,48.5212,48.5663,48.44,48.5302,19413.0
2021-12-14 15:00:00,53.8,53.83,53.64,53.8,20800.0,48.5212,48.5482,48.3769,48.5212,20800.0
2021-12-14 15:30:00,53.79,53.79,53.38,53.44,108022.0,48.5121,48.5121,48.1424,48.1965,108022.0
2021-12-15 09:30:00,53.35,53.56,53.28,53.36,29183.0,48.1153,48.3047,48.0522,48.1243,29183.0
2021-12-15 10:00:00,53.32,53.65,53.24,53.49,68577.0,48.0883,48.3859,48.0161,48.2416,68577.0
2021-12-15 10:30:00,53.55,53.78,53.54,53.78,30137.0,48.2957,48.5031,48.2867,48.5031,30137.0
2021-12-15 11:00:00,53.78,53.99,53.69,53.89,32521.0,48.5031,48.6925,48.422,48.6023,32521.0
2021-12-15 11:30:00,53.91,53.91,53.68,53.85,21825.0,48.6204,48.6204,48.4129,48.5663,21825.0
2021-12-15 12:00:00,53.87,53.91,53.78,53.83,42495.0,48.5843,48.6204,48.5031,48.5482,42495.0
2021-12-15 12:30:00,53.83,53.97,53.79,53.87,11491.0,48.5482,48.6745,48.5121,48.5843,11491.0
2021-12-15 13:00:00,53.85,53.85,53.61,53.65,8524.0,48.5663,48.5663,48.3498,48.3859,8524.0
2021-12-15 13:30:00,53.65,53.69,53.56,53.66,11786.0,48.3859,48.422,48.3047,48.3949,11786.0
2021-12-15 14:00:00,53.65,53.92,53.44,53.64,28446.0,48.3859,48.6294,48.1965,48.3769,28446.0
2021-12-15 14:30:00,53.63,53.68,53.39,53.48,25282.0,48.3678,48.4129,48.1514,48.2326,25282.0
2021-12-15 15:00:00,53.52,53.75,53.48,53.73,45130.0,48.2686,48.4761,48.2326,48.458,45130.0
2021-12-15 15:30:00,53.74,53.81,53.39,53.54,186129.0,48.4671,48.5302,48.1514,48.2867,186129.0
2021-12-16 09:30:00,54.07,54.21,53.54,53.93,48071.0,48.7647,48.8909,48.2867,48.6384,48071.0
2021-12-16 10:00:00,53.84,53.98,53.73,53.77,29631.0,48.5572,48.6835,48.458,48.4941,29631.0
2021-12-16 10:30:00,53.71,54.25,53.67,54.15,26232.0,48.44,48.927,48.4039,48.8368,26232.0
2021-12-16 11:00:00,54.14,54.18,53.85,54.08,41212.0,48.8278,48.8639,48.5663,48.7737,41212.0
2021-12-16 11:30:00,54.09,54.22,54.01,54.17,13033.0,48.7827,48.9,48.7106,48.8549,13033.0
2021-12-16 12:00:00,54.17,54.25,53.96,53.99,22565.0,48.8549,48.927,48.6655,48.6925,22565.0
2021-12-16 12:30:00,54.01,54.26,53.99,54.14,17380.0,48.7106,48.936,48.6925,48.8278,17380.0
2021-12-16 13:00:00,54.19,54.29,54.08,54.08,27507.0,48.8729,48.9631,48.7737,48.7737,27507.0
2021-12-16 13:30:00,54.09,54.12,54.0,54.01,34146.0,48.7827,48.8098,48.7015,48.7106,34146.0
2021-12-16 14:00:00,54.0,54.04,53.83,53.95,39501.0,48.7015,48.7376,48.5482,48.6565,39501.0
2021-12-16 14:30:00,54.0,54.03,53.71,53.78,53277.0,48.7015,48.7286,48.44,48.5031,53277.0
2021-12-16 15:00:00,53.76,53.91,53.57,53.87,54515.0,48.4851,48.6204,48.3137,48.5843,54515.0
2021-12-16 15:30:00,53.87,53.99,53.69,53.69,153758.0,48.5843,48.6925,48.422,48.422,153758.0
2021-12-17 09:30:00,53.67,54.0,53.51,53.72,48859.0,48.4039,48.7015,48.2596,48.449,48859.0
2021-12-17 10:00:00,53.73,53.81,53.16,53.52,43099.0,48.458,48.5302,47.944,48.2686,43099.0
2021-12-17 10:30:00,53.53,53.84,53.49,53.75,66465.0,48.2777,48.5572,48.2416,48.4761,66465.0
2021-12-17 11:00:00,53.75,53.9,53.7,53.76,152440.0,48.4761,48.6114,48.431,48.4851,152440.0
2021-12-17 11:30:00,53.75,53.76,53.41,53.56,26757.0,48.4761,48.4851,48.1694,48.3047,26757.0
2021-12-17 12:00:00,53.53,53.72,53.51,53.72,14568.0,48.2777,48.449,48.2596,48.449,14568.0
2021-12-17 12:30:00,53.72,53.84,53.65,53.68,21396.0,48.449,48.5572,48.3859,48.4129,21396.0
2021-12-17 13:00:00,53.66,53.72,53.46,53.6,61613.0,48.3949,48.449,48.2145,48.3408,61613.0
2021-12-17 13:30:00,53.61,53.7,53.5,53.7,16950.0,48.3498,48.431,48.2506,48.431,16950.0
2021-12-17 14:00:00,53.68,53.7,53.53,53.53,29747.0,48.4129,48.431,48.2777,48.2777,29747.0
2021-12-17 14:30:00,53.56,53.73,53.54,53.69,20233.0,48.3047,48.458,48.2867,48.422,20233.0
2021-12-17 15:00:00,53.67,53.73,53.57,53.63,32042.0,48.4039,48.458,48.3137,48.3678,32042.0
2021-12-17 15:30:00,53.66,53.84,53.4,53.56,168556.0,48.3949,48.5572,48.1604,48.3047,168556.0
2021-12-20 09:30:00,52.14,52.48,51.57,52.1,129907.0,47.024,47.3307,46.51,46.988,129907.0
2021-12-20 10:00:00,52.1,52.26,51.92,51.92,93666.0,46.988,47.1323,46.8256,46.8256,93666.0
2021-12-20 10:30:00,51.93,52.04,51.74,52.04,34841.0,46.8347,46.9339,46.6633,46.9339,34841.0
2021-12-20 11:00:00,52.08,52.1,51.65,51.69,50133.0,46.9699,46.988,46.5821,46.6182,50133.0
2021-12-20 11:30:00,51.73,51.78,51.35,51.48,26930.0,46.6543,46.6994,46.3116,46.4288,26930.0
2021-12-20 12:00:00,51.44,51.66,51.31,51.58,24951.0,46.3927,46.5911,46.2755,46.519,24951.0
2021-12-20 12:30:00,51.57,51.68,51.47,51.59,13960.0,46.51,46.6092,46.4198,46.528,13960.0
2021-12-20 13:00:00,51.6,51.91,51.57,51.86,20501.0,46.537,46.8166,46.51,46.7715,20501.0
2021-12-20 13:30:00,51.87,52.13,51.85,52.06,20419.0,46.7805,47.015,46.7625,46.9519,20419.0
2021-12-20 14:00:00,52.05,52.14,52.02,52.07,22940.0,46.9429,47.024,46.9158,46.9609,22940.0
2021-12-20 14:30:00,52.09,52.12,51.91,51.96,20108.0,46.979,47.006,46.8166,46.8617,20108.0
2021-12-20 15:00:00,51.98,52.05,51.91,52.03,34580.0,46.8797,46.9429,46.8166,46.9248,34580.0
2021-12-20 15:30:00,52.03,52.16,51.97,52.08,134000.0,46.9248,47.0421,46.8707,46.9699,134000.0
2021-12-21 09:30:00,52.79,53.21,52.72,53.0,59709.0,47.6103,47.9891,47.5471,47.7997,59709.0
2021-12-21 10:00:00,53.06,53.62,53.03,53.4,24516.0,47.8538,48.3588,47.8267,48.1604,24516.0
2021-12-21 10:30:00,53.42,53.46,53.18,53.21,32399.0,48.1785,48.2145,47.962,47.9891,32399.0
2021-12-21 11:00:00,53.18,53.29,53.06,53.26,88406.0,47.962,48.0612,47.8538,48.0342,88406.0
2021-12-21 11:30:00,53.26,53.31,53.17,53.21,62485.0,48.0342,48.0792,47.953,47.9891,62485.0
2021-12-21 12:00:00,53.21,53.29,53.11,53.23,34993.0,47.9891,48.0612,47.8989,48.0071,34993.0
2021-12-21 12:30:00,53.22,53.42,53.2,53.22,34164.0,47.9981,48.1785,47.98,47.9981,34164.0
2021-12-21 13:00:00,53.21,53.27,53.11,53.21,24359.0,47.9891,48.0432,47.8989,47.9891,24359.0
2021-12-21 13:30:00,53.2,53.23,53.12,53.2,26244.0,47.98,48.0071,47.9079,47.98,26244.0
2021-12-21 14:00:00,53.22,53.37,53.17,53.25,36247.0,47.9981,48.1334,47.953,48.0251,36247.0
2021-12-21 14:30:00,53.25,53.3,53.21,53.24,38957.0,48.0251,48.0702,47.9891,48.0161,38957.0
2021-12-21 15:00:00,53.24,53.3,53.22,53.23,84418.0,48.0161,48.0702,47.9981,48.0071,84418.0
2021-12-21 15:30:00,53.23,53.39,53.17,53.33,209072.0,48.0071,48.1514,47.953,48.0973,209072.0
2021-12-22 09:30:00,53.45,53.83,53.13,53.32,21049.0,48.2055,48.5482,47.9169,48.0883,21049.0
2021-12-22 10:00:00,53.34,53.73,53.34,53.59,32425.0,48.1063,48.458,48.1063,48.3318,32425.0
2021-12-22 10:30:00,53.58,53.69,53.54,53.62,50951.0,48.3228,48.422,48.2867,48.3588,50951.0
2021-12-22 11:00:00,53.61,53.67,53.49,53.58,49040.0,48.3498,48.4039,48.2416,48.3228,49040.0
2021-12-22 11:30:00,53.57,53.59,53.53,53.56,40565.0,48.3137,48.3318,48.2777,48.3047,40565.0
2021-12-22 12:00:00,53.55,53.57,53.48,53.55,30859.0,48.2957,48.3137,48.2326,48.2957,30859.0
2021-12-22 12:30:00,53.57,53.96,53.53,53.96,177358.0,48.3137,48.6655,48.2777,48.6655,177358.0
2021-12-22 13:00:00,53.98,54.06,53.72,53.72,51699.0,48.6835,48.7557,48.449,48.449,51699.0
2021-12-22 13:30:00,53.66,53.76,53.65,53.66,45259.0,48.3949,48.4851,48.3859,48.3949,45259.0
2021-12-22 14:00:00,53.66,53.72,53.62,53.66,54326.0,48.3949,48.449,48.3588,48.3949,54326.0
2021-12-22 14:30:00,53.66,53.68,53.63,53.65,89443.0,48.3949,48.4129,48.3678,48.3859,89443.0
2021-12-22 15:00:00,53.65,53.67,53.55,53.61,75609.0,48.3859,48.4039,48.2957,48.3498,75609.0
2021-12-22 15:30:00,53.6,53.79,53.59,53.72,347642.0,48.3408,48.5121,48.3318,48.449,347642.0
2021-12-23 09:30:00,54.01,54.44,54.01,54.44,80079.0,48.7106,49.0984,48.7106,49.0984,80079.0
2021-12-23 10:00:00,54.52,54.91,54.46,54.67,35513.0,49.1705,49.5223,49.1164,49.3058,35513.0
2021-12-23 10:30:00,54.65,54.75,54.56,54.73,39542.0,49.2878,49.378,49.2066,49.3599,39542.0
2021-12-23 11:00:00,54.73,54.93,54.59,54.82,54113.0,49.3599,49.5403,49.2337,49.4411,54113.0
2021-12-23 11:30:00,54.82,54.89,54.28,54.3,43933.0,49.4411,49.5042,48.9541,48.9721,43933.0
2021-12-23 12:00:00,54.28,54.63,54.23,54.59,105858.0,48.9541,49.2697,48.909,49.2337,105858.0
2021-12-23 12:30:00,54.63,54.74,54.46,54.59,25975.0,49.2697,49.3689,49.1164,49.2337,25975.0
2021-12-23 13:00:00,54.6,54.75,54.59,54.63,24228.0,49.2427,49.378,49.2337,49.2697,24228.0
2021-12-23 13:30:00,54.65,54.75,54.58,54.73,24239.0,49.2878,49.378,49.2246,49.3599,24239.0
2021-12-23 14:00:00,54.75,54.88,54.74,54.88,21146.0,49.378,49.4952,49.3689,49.4952,21146.0
2021-12-23 14:30:00,54.87,55.06,54.84,54.93,63412.0,49.4862,49.6575,49.4591,49.5403,63412.0
2021-12-23 15:00:00,54.91,54.98,54.88,54.92,32170.0,49.5223,49.5854,49.4952,49.5313,32170.0
2021-12-23 15:30:00,54.93,55.32,54.89,55.24,200330.0,49.5403,49.892,49.5042,49.8199,200330.0
2021-12-27 09:30:00,55.28,55.43,55.03,55.03,122241.0,49.856,49.9912,49.6305,49.6305,122241.0
2021-12-27 10:00:00,55.05,55.41,55.05,55.39,27562.0,49.6485,49.9732,49.6485,49.9552,27562.0
2021-12-27 10:30:00,55.39,55.52,55.3,55.5,11842.0,49.9552,50.0724,49.874,50.0544,11842.0
2021-12-27 11:00:00,55.51,55.56,55.33,55.41,9922.0,50.0634,50.1085,49.901,49.9732,9922.0
2021-12-27 11:30:00,55.41,55.45,55.31,55.33,20239.0,49.9732,50.0093,49.883,49.901,20239.0
2021-12-27 12:00:00,55.36,55.56,55.36,55.5,10217.0,49.9281,50.1085,49.9281,50.0544,10217.0
2021-12-27 12:30:00,55.53,55.53,55.46,55.53,16176.0,50.0814,50.0814,50.0183,50.0814,16176.0
2021-12-27 13:00:00,55.53,55.53,55.41,55.44,16103.0,50.0814,50.0814,49.9732,50.0003,16103.0
2021-12-27 13:30:00,55.44,55.53,55.41,55.47,12605.0,50.0003,50.0814,49.9732,50.0273,12605.0
2021-12-27 14:00:00,55.47,55.47,55.3,55.36,21867.0,50.0273,50.0273,49.874,49.9281,21867.0
2021-12-27 14:30:00,55.36,55.52,55.35,55.48,23109.0,49.9281,50.0724,49.9191,50.0363,23109.0
2021-12-27 15:00:00,55.48,55.73,55.46,55.61,44211.0,50.0363,50.2618,50.0183,50.1536,44211.0
2021-12-27 15:30:00,55.61,55.68,55.55,55.61,106385.0,50.1536,50.2167,50.0995,50.1536,106385.0
2021-12-28 09:30:00,55.63,56.12,55.63,55.95,28213.0,50.1716,50.6135,50.1716,50.4602,28213.0
2021-12-28 10:00:00,55.95,56.14,55.76,56.01,78501.0,50.4602,50.6316,50.2889,50.5143,78501.0
2021-12-28 10:30:00,56.0,56.03,55.9,55.97,24804.0,50.5053,50.5324,50.4151,50.4782,24804.0
2021-12-28 11:00:00,55.95,56.02,55.87,55.96,22302.0,50.4602,50.5233,50.3881,50.4692,22302.0
2021-12-28 11:30:00,55.96,56.02,55.96,55.97,46549.0,50.4692,50.5233,50.4692,50.4782,46549.0
2021-12-28 12:00:00,55.97,55.97,55.73,55.85,28741.0,50.4782,50.4782,50.2618,50.37,28741.0
2021-12-28 12:30:00,55.86,55.86,55.77,55.85,17882.0,50.379,50.379,50.2979,50.37,17882.0
2021-12-28 13:00:00,55.85,55.88,55.82,55.84,24005.0,50.37,50.3971,50.343,50.361,24005.0
2021-12-28 13:30:00,55.84,55.89,55.81,55.82,33661.0,50.361,50.4061,50.3339,50.343,33661.0
2021-12-28 14:00:00,55.81,55.86,55.8,55.83,21089.0,50.3339,50.379,50.3249,50.352,21089.0
2021-12-28 14:30:00,55.83,55.86,55.77,55.77,24819.0,50.352,50.379,50.2979,50.2979,24819.0
2021-12-28 15:00:00,55.77,55.88,55.77,55.82,30275.0,50.2979,50.3971,50.2979,50.343,30275.0
2021-12-28 15:30:00,55.81,55.89,55.72,55.75,106672.0,50.3339,50.4061,50.2528,50.2798,106672.0
2021-12-29 09:30:00,55.69,56.0,55.69,55.79,59801.0,50.2257,50.5053,50.2257,50.3159,59801.0
2021-12-29 10:00:00,55.77,56.03,55.76,55.94,62476.0,50.2979,50.5324,50.2889,50.4512,62476.0
2021-12-29 10:30:00,55.97,56.02,55.89,55.9,59349.0,50.4782,50.5233,50.4061,50.4151,59349.0
2021-12-29 11:00:00,55.9,56.0,55.9,55.95,42416.0,50.4151,50.5053,50.4151,50.4602,42416.0
2021-12-29 11:30:00,55.94,56.0,55.92,55.95,20396.0,50.4512,50.5053,50.4332,50.4602,20396.0
2021-12-29 12:00:00,55.95,56.01,55.94,56.0,41276.0,50.4602,50.5143,50.4512,50.5053,41276.0
2021-12-29 12:30:00,56.0,56.07,55.97,56.05,39724.0,50.5053,50.5684,50.4782,50.5504,39724.0
2021-12-29 13:00:00,56.05,56.06,56.01,56.05,13945.0,50.5504,50.5594,50.5143,50.5504,13945.0
2021-12-29 13:30:00,56.05,56.21,56.03,56.21,40631.0,50.5504,50.6947,50.5324,50.6947,40631.0
2021-12-29 14:00:00,56.22,56.22,56.16,56.19,26400.0,50.7037,50.7037,50.6496,50.6767,26400.0
2021-12-29 14:30:00,56.19,56.22,56.15,56.2,37672.0,50.6767,50.7037,50.6406,50.6857,37672.0
2021-12-29 15:00:00,56.2,56.21,56.18,56.2,38658.0,50.6857,50.6947,50.6676,50.6857,38658.0
2021-12-29 15:30:00,56.2,56.34,56.13,56.17,181152.0,50.6857,50.8119,50.6225,50.6586,181152.0
2021-12-30 09:30:00,56.3,56.41,56.15,56.35,44356.0,50.7759,50.8751,50.6406,50.821,44356.0
2021-12-30 10:00:00,56.4,56.47,56.25,56.25,76754.0,50.8661,50.9292,50.7308,50.7308,76754.0
2021-12-30 10:30:00,56.28,56.34,56.09,56.32,20672.0,50.7578,50.8119,50.5865,50.7939,20672.0
2021-12-30 11:00:00,56.33,56.34,56.07,56.18,18483.0,50.8029,50.8119,50.5684,50.6676,18483.0
2021-12-30 11:30:00,56.17,56.33,56.14,56.27,72277.0,50.6586,50.8029,50.6316,50.7488,72277.0
2021-12-30 12:00:00,56.27,56.28,56.18,56.23,18756.0,50.7488,50.7578,50.6676,50.7127,18756.0
2021-12-30 12:30:00,56.24,56.27,56.13,56.15,13924.0,50.7218,50.7488,50.6225,50.6406,13924.0
2021-12-30 13:00:00,56.15,56.19,56.09,56.09,14725.0,50.6406,50.6767,50.5865,50.5865,14725.0
2021-12-30 13:30:00,56.08,56.16,56.08,56.14,23675.0,50.5775,50.6496,50.5775,50.6316,23675.0
2021-12-30 14:00:00,56.14,56.16,56.06,56.09,26875.0,50.6316,50.6496,50.5594,50.5865,26875.0
2021-12-30 14:30:00,56.09,56.12,56.03,56.04,17672.0,50.5865,50.6135,50.5324,50.5414,17672.0
2021-12-30 15:00:00,56.04,56.04,55.79,55.87,105158.0,50.5414,50.5414,50.3159,50.3881,105158.0
2021-12-30 15:30:00,55.88,55.88,55.51,55.51,158023.0,50.3971,50.3971,50.0634,50.0634,158023.0
2021-12-31 09:30:00,55.4,55.75,55.4,55.53,35526.0,49.9642,50.2798,49.9642,50.0814,35526.0
2021-12-31 10:00:00,55.56,55.67,55.48,55.66,18690.0,50.1085,50.2077,50.0363,50.1987,18690.0
2021-12-31 10:30:00,55.71,55.75,55.59,55.73,17944.0,50.2438,50.2798,50.1355,50.2618,17944.0
2021-12-31 11:00:00,55.75,55.79,55.68,55.68,24492.0,50.2798,50.3159,50.2167,50.2167,24492.0
2021-12-31 11:30:00,55.69,55.69,55.56,55.57,9165.0,50.2257,50.2257,50.1085,50.1175,9165.0
2021-12-31 12:00:00,55.56,55.56,55.49,55.51,15675.0,50.1085,50.1085,50.0453,50.0634,15675.0
2021-12-31 12:30:00,55.52,55.73,55.51,55.73,13123.0,50.0724,50.2618,50.0634,50.2618,13123.0
2021-12-31 13:00:00,55.72,55.72,55.66,55.69,6953.0,50.2528,50.2528,50.1987,50.2257,6953.0
2021-12-31 13:30:00,55.69,55.76,55.66,55.75,38908.0,50.2257,50.2889,50.1987,50.2798,38908.0
2021-12-31 14:00:00,55.75,55.94,55.73,55.89,83022.0,50.2798,50.4512,50.2618,50.4061,83022.0
2021-12-31 14:30:00,55.9,55.97,55.9,55.91,39834.0,50.4151,50.4782,50.4151,50.4241,39834.0
2021-12-31 15:00:00,55.93,56.02,55.83,56.01,119212.0,50.4422,50.5233,50.352,50.5143,119212.0
2021-12-31 15:30:00,56.01,56.18,55.87,55.93,267585.0,50.5143,50.6676,50.3881,50.4422,267585.0
2022-01-03 09:30:00,55.99,56.34,55.73,56.19,76822.0,50.4963,50.8119,50.2618,50.6767,76822.0
2022-01-03 10:00:00,56.19,56.43,56.18,56.24,66403.0,50.6767,50.8931,50.6676,50.7218,66403.0
2022-01-03 10:30:00,56.26,56.3,56.1,56.2,51388.0,50.7398,50.7759,50.5955,50.6857,51388.0
2022-01-03 11:00:00,56.18,56.23,56.12,56.14,27852.0,50.6676,50.7127,50.6135,50.6316,27852.0
2022-01-03 11:30:00,56.14,56.22,56.02,56.22,37468.0,50.6316,50.7037,50.5233,50.7037,37468.0
2022-01-03 12:00:00,56.3,56.34,56.18,56.24,15800.0,50.7759,50.8119,50.6676,50.7218,15800.0
2022-01-03 12:30:00,56.22,56.23,56.06,56.06,12008.0,50.7037,50.7127,50.5594,50.5594,12008.0
2022-01-03 13:00:00,56.04,56.08,55.96,56.05,16345.0,50.5414,50.5775,50.4692,50.5504,16345.0
2022-01-03 13:30:00,56.06,56.11,55.99,56.1,11848.0,50.5594,50.6045,50.4963,50.5955,11848.0
2022-01-03 14:00:00,56.12,56.16,56.04,56.16,26781.0,50.6135,50.6496,50.5414,50.6496,26781.0
2022-01-03 14:30:00,56.16,56.22,56.13,56.19,28760.0,50.6496,50.7037,50.6225,50.6767,28760.0
2022-01-03 15:00:00,56.19,56.31,56.16,56.26,29735.0,50.6767,50.7849,50.6496,50.7398,29735.0
2022-01-03 15:30:00,56.25,56.41,56.21,56.33,150475.0,50.7308,50.8751,50.6947,50.8029,150475.0
2022-01-04 09:30:00,56.52,56.89,56.43,56.8,67017.0,50.9743,51.308,50.8931,51.2268,67017.0
2022-01-04 10:00:00,56.8,56.81,56.42,56.48,85505.0,51.2268,51.2358,50.8841,50.9382,85505.0
2022-01-04 10:30:00,56.48,56.64,56.3,56.64,58938.0,50.9382,51.0825,50.7759,51.0825,58938.0
2022-01-04 11:00:00,56.63,56.82,56.5,56.82,28297.0,51.0735,51.2448,50.9562,51.2448,28297.0
2022-01-04 11:30:00,56.82,56.86,56.64,56.82,25205.0,51.2448,51.2809,51.0825,51.2448,25205.0
2022-01-04 12:00:00,56.82,56.84,56.68,56.7,19427.0,51.2448,51.2629,51.1186,51.1366,19427.0
2022-01-04 12:30:00,56.69,56.69,56.55,56.57,14983.0,51.1276,51.1276,51.0013,51.0194,14983.0
2022-01-04 13:00:00,56.57,56.62,56.52,56.55,14405.0,51.0194,51.0645,50.9743,51.0013,14405.0
2022-01-04 13:30:00,56.54,56.62,56.43,56.44,26841.0,50.9923,51.0645,50.8931,50.9021,26841.0
2022-01-04 14:00:00,56.42,56.5,56.4,56.44,38494.0,50.8841,50.9562,50.8661,50.9021,38494.0
2022-01-04 14:30:00,56.44,56.64,56.41,56.63,33369.0,50.9021,51.0825,50.8751,51.0735,33369.0
2022-01-04 15:00:00,56.64,56.68,56.48,56.51,59622.0,51.0825,51.1186,50.9382,50.9653,59622.0
2022-01-04 15:30:00,56.52,56.55,56.28,56.31,187859.0,50.9743,51.0013,50.7578,50.7849,187859.0
2022-01-05 09:30:00,56.28,57.24,56.28,57.02,54399.0,50.7578,51.6236,50.7578,51.4252,54399.0
2022-01-05 10:00:00,56.97,57.56,56.94,57.42,61971.0,51.3801,51.9122,51.3531,51.786,61971.0
2022-01-05 10:30:00,57.4,57.69,57.34,57.57,45732.0,51.7679,52.0295,51.7138,51.9213,45732.0
2022-01-05 11:00:00,57.57,57.89,57.49,57.79,80700.0,51.9213,52.2099,51.8491,52.1197,80700.0
2022-01-05 11:30:00,57.79,57.96,57.7,57.95,59830.0,52.1197,52.273,52.0385,52.264,59830.0
2022-01-05 12:00:00,57.95,58.02,57.76,57.83,36283.0,52.264,52.3271,52.0926,52.1557,36283.0
2022-01-05 12:30:00,57.81,57.81,57.63,57.69,98408.0,52.1377,52.1377,51.9754,52.0295,98408.0
2022-01-05 13:00:00,57.69,57.85,57.68,57.78,20684.0,52.0295,52.1738,52.0205,52.1107,20684.0
2022-01-05 13:30:00,57.79,57.88,57.78,57.87,31402.0,52.1197,52.2008,52.1107,52.1918,31402.0
2022-01-05 14:00:00,57.87,57.87,57.43,57.6,68690.0,52.1918,52.1918,51.795,51.9483,68690.0
2022-01-05 14:30:00,57.57,57.59,57.38,57.51,62692.0,51.9213,51.9393,51.7499,51.8671,62692.0
2022-01-05 15:00:00,57.5,57.58,57.41,57.46,57412.0,51.8581,51.9303,51.777,51.8221,57412.0
2022-01-05 15:30:00,57.45,57.64,57.41,57.45,168245.0,51.813,51.9844,51.777,51.813,168245.0
2022-01-06 09:30:00,57.51,58.02,57.51,57.82,75995.0,51.8671,52.3271,51.8671,52.1467,75995.0
2022-01-06 10:00:00,57.78,57.91,57.48,57.62,30838.0,52.1107,52.2279,51.8401,51.9664,30838.0
2022-01-06 10:30:00,57.62,57.89,57.59,57.67,32242.0,51.9664,52.2099,51.9393,52.0114,32242.0
2022-01-06 11:00:00,57.66,57.86,57.58,57.72,40914.0,52.0024,52.1828,51.9303,52.0565,40914.0
2022-01-06 11:30:00,57.73,57.95,57.61,57.94,39273.0,52.0656,52.264,51.9573,52.255,39273.0
2022-01-06 12:00:00,57.94,58.03,57.88,58.0,38783.0,52.255,52.3361,52.2008,52.3091,38783.0
2022-01-06 12:30:00,58.01,58.25,58.01,58.2,55353.0,52.3181,52.5345,52.3181,52.4894,55353.0
2022-01-06 13:00:00,58.2,58.26,58.04,58.11,14258.0,52.4894,52.5436,52.3451,52.4083,14258.0
2022-01-06 13:30:00,58.12,58.3,58.11,58.13,22612.0,52.4173,52.5796,52.4083,52.4263,22612.0
2022-01-06 14:00:00,58.13,58.19,58.0,58.19,36342.0,52.4263,52.4804,52.3091,52.4804,36342.0
2022-01-06 14:30:00,58.19,58.22,58.11,58.16,30397.0,52.4804,52.5075,52.4083,52.4534,30397.0
2022-01-06 15:00:00,58.16,58.19,57.92,57.97,45787.0,52.4534,52.4804,52.2369,52.282,45787.0
2022-01-06 15:30:00,57.97,57.99,57.78,57.82,175116.0,52.282,52.3,52.1107,52.1467,175116.0
2022-01-07 09:30:00,57.5,58.08,57.28,58.06,81736.0,51.8581,52.3812,51.6597,52.3632,81736.0
2022-01-07 10:00:00,58.05,58.16,57.83,57.99,54695.0,52.3542,52.4534,52.1557,52.3,54695.0
2022-01-07 10:30:00,57.99,58.07,57.8,57.98,46838.0,52.3,52.3722,52.1287,52.291,46838.0
2022-01-07 11:00:00,57.99,58.12,57.9,58.12,43454.0,52.3,52.4173,52.2189,52.4173,43454.0
2022-01-07 11:30:00,58.13,58.14,58.0,58.14,22601.0,52.4263,52.4353,52.3091,52.4353,22601.0
2022-01-07 12:00:00,58.12,58.12,57.89,57.96,17294.0,52.4173,52.4173,52.2099,52.273,17294.0
2022-01-07 12:30:00,57.95,57.96,57.88,57.91,18863.0,52.264,52.273,52.2008,52.2279,18863.0
2022-01-07 13:00:00,57.92,57.96,57.76,57.8,30574.0,52.2369,52.273,52.0926,52.1287,30574.0
2022-01-07 13:30:00,57.77,57.99,57.73,57.98,29766.0,52.1016,52.3,52.0656,52.291,29766.0
2022-01-07 14:00:00,58.0,58.06,57.87,57.92,14321.0,52.3091,52.3632,52.1918,52.2369,14321.0
2022-01-07 14:30:00,57.92,57.95,57.82,57.9,29278.0,52.2369,52.264,52.1467,52.2189,29278.0
2022-01-07 15:00:00,57.9,57.96,57.8,57.84,36432.0,52.2189,52.273,52.1287,52.1648,36432.0
2022-01-07 15:30:00,57.84,58.01,57.79,57.82,167846.0,52.1648,52.3181,52.1197,52.1467,167846.0
2022-01-10 09:30:00,57.63,58.14,57.52,57.67,38688.0,51.9754,52.4353,51.8762,52.0114,38688.0
2022-01-10 10:00:00,57.65,57.73,57.46,57.5,70616.0,51.9934,52.0656,51.8221,51.8581,70616.0
2022-01-10 10:30:00,57.49,57.72,57.49,57.67,53045.0,51.8491,52.0565,51.8491,52.0114,53045.0
2022-01-10 11:00:00,57.65,57.7,57.47,57.55,25512.0,51.9934,52.0385,51.8311,51.9032,25512.0
2022-01-10 11:30:00,57.54,57.62,57.3,57.62,22571.0,51.8942,51.9664,51.6777,51.9664,22571.0
2022-01-10 12:00:00,57.63,57.67,57.5,57.53,27216.0,51.9754,52.0114,51.8581,51.8852,27216.0
2022-01-10 12:30:00,57.53,57.56,57.36,57.41,35330.0,51.8852,51.9122,51.7319,51.777,35330.0
2022-01-10 13:00:00,57.44,57.53,57.42,57.42,15754.0,51.804,51.8852,51.786,51.786,15754.0
2022-01-10 13:30:00,57.42,57.42,57.3,57.35,54796.0,51.786,51.786,51.6777,51.7228,54796.0
2022-01-10 14:00:00,57.35,57.63,57.33,57.42,47871.0,51.7228,51.9754,51.7048,51.786,47871.0
2022-01-10 14:30:00,57.42,57.63,57.38,57.56,37672.0,51.786,51.9754,51.7499,51.9122,37672.0
2022-01-10 15:00:00,57.6,57.65,57.51,57.55,42328.0,51.9483,51.9934,51.8671,51.9032,42328.0
2022-01-10 15:30:00,57.53,57.87,57.47,57.84,126762.0,51.8852,52.1918,51.8311,52.1648,126762.0
2022-01-11 09:30:00,57.77,57.94,57.43,57.72,52470.0,52.1016,52.255,51.795,52.0565,52470.0
2022-01-11 10:00:00,57.72,58.14,57.71,58.09,23981.0,52.0565,52.4353,52.0475,52.3902,23981.0
2022-01-11 10:30:00,58.08,58.2,57.81,57.98,20850.0,52.3812,52.4894,52.1377,52.291,20850.0
2022-01-11 11:00:00,57.96,58.14,57.92,57.95,17834.0,52.273,52.4353,52.2369,52.264,17834.0
2022-01-11 11:30:00,57.95,58.2,57.92,58.2,23024.0,52.264,52.4894,52.2369,52.4894,23024.0
2022-01-11 12:00:00,58.2,58.24,58.1,58.19,13137.0,52.4894,52.5255,52.3993,52.4804,13137.0
2022-01-11 12:30:00,58.17,58.38,58.17,58.37,44006.0,52.4624,52.6518,52.4624,52.6428,44006.0
2022-01-11 13:00:00,58.37,58.53,58.28,58.45,17913.0,52.6428,52.7871,52.5616,52.7149,17913.0
2022-01-11 13:30:00,58.48,58.7,58.47,58.66,14569.0,52.742,52.9404,52.7329,52.9043,14569.0
2022-01-11 14:00:00,58.62,58.69,58.56,58.68,32210.0,52.8682,52.9314,52.8141,52.9223,32210.0
2022-01-11 14:30:00,58.67,58.72,58.58,58.61,30692.0,52.9133,52.9584,52.8322,52.8592,30692.0
2022-01-11 15:00:00,58.62,58.72,58.57,58.66,34584.0,52.8682,52.9584,52.8231,52.9043,34584.0
2022-01-11 15:30:00,58.67,58.73,58.43,58.53,144565.0,52.9133,52.9674,52.6969,52.7871,144565.0
2022-01-12 09:30:00,58.57,59.0,58.28,58.9,76498.0,52.8231,53.2109,52.5616,53.1208,76498.0
2022-01-12 10:00:00,58.9,58.9,58.45,58.55,46068.0,53.1208,53.1208,52.7149,52.8051,46068.0
2022-01-12 10:30:00,58.57,58.62,58.38,58.52,38296.0,52.8231,52.8682,52.6518,52.778,38296.0
2022-01-12 11:00:00,58.52,58.67,58.42,58.56,37394.0,52.778,52.9133,52.6879,52.8141,37394.0
2022-01-12 11:30:00,58.55,58.74,58.5,58.74,28698.0,52.8051,52.9765,52.76,52.9765,28698.0
2022-01-12 12:00:00,58.77,58.97,58.74,58.92,26437.0,53.0035,53.1839,52.9765,53.1388,26437.0
2022-01-12 12:30:00,58.92,58.95,58.64,58.79,29333.0,53.1388,53.1659,52.8863,53.0216,29333.0
2022-01-12 13:00:00,58.79,58.83,58.63,58.7,60333.0,53.0216,53.0576,52.8773,52.9404,60333.0
2022-01-12 13:30:00,58.7,58.75,58.63,58.67,32520.0,52.9404,52.9855,52.8773,52.9133,32520.0
2022-01-12 14:00:00,58.66,58.7,58.5,58.62,115271.0,52.9043,52.9404,52.76,52.8682,115271.0
2022-01-12 14:30:00,58.6,58.6,58.4,58.47,70636.0,52.8502,52.8502,52.6698,52.7329,70636.0
2022-01-12 15:00:00,58.48,58.68,58.4,58.64,58174.0,52.742,52.9223,52.6698,52.8863,58174.0
2022-01-12 15:30:00,58.64,58.82,58.38,58.59,291098.0,52.8863,53.0486,52.6518,52.8412,291098.0
2022-01-13 09:30:00,58.49,59.21,58.45,59.16,59727.0,52.751,53.4003,52.7149,53.3552,59727.0
2022-01-13 10:00:00,59.16,59.58,59.16,59.27,62441.0,53.3552,53.734,53.3552,53.4545,62441.0
2022-01-13 10:30:00,59.29,59.52,59.18,59.29,81637.0,53.4725,53.6799,53.3733,53.4725,81637.0
2022-01-13 11:00:00,59.29,59.35,59.04,59.32,103304.0,53.4725,53.5266,53.247,53.4995,103304.0
2022-01-13 11:30:00,59.34,59.59,59.29,59.42,42896.0,53.5176,53.7431,53.4725,53.5897,42896.0
2022-01-13 12:00:00,59.42,59.52,59.32,59.43,33108.0,53.5897,53.6799,53.4995,53.5988,33108.0
2022-01-13 12:30:00,59.42,59.48,59.33,59.47,21575.0,53.5897,53.6438,53.5086,53.6348,21575.0
2022-01-13 13:00:00,59.44,59.5,59.4,59.47,37866.0,53.6078,53.6619,53.5717,53.6348,37866.0
2022-01-13 13:30:00,59.48,59.49,59.4,59.48,12783.0,53.6438,53.6529,53.5717,53.6438,12783.0
2022-01-13 14:00:00,59.46,59.86,59.46,59.71,61763.0,53.6258,53.9866,53.6258,53.8513,61763.0
2022-01-13 14:30:00,59.71,59.77,59.71,59.77,21542.0,53.8513,53.9054,53.8513,53.9054,21542.0
2022-01-13 15:00:00,59.74,59.78,59.61,59.61,34145.0,53.8783,53.9144,53.7611,53.7611,34145.0
2022-01-13 15:30:00,59.61,59.69,59.49,59.64,119249.0,53.7611,53.8332,53.6529,53.7881,119249.0
2022-01-14 09:30:00,58.93,59.31,58.82,59.1,37280.0,53.1478,53.4905,53.0486,53.3011,37280.0
2022-01-14 10:00:00,59.0,59.15,58.97,59.04,32662.0,53.2109,53.3462,53.1839,53.247,32662.0
2022-01-14 10:30:00,59.02,59.04,58.78,58.99,23910.0,53.229,53.247,53.0125,53.2019,23910.0
2022-01-14 11:00:00,59.0,59.04,58.83,58.88,23730.0,53.2109,53.247,53.0576,53.1027,23730.0
2022-01-14 11:30:00,58.86,59.17,58.75,59.12,36022.0,53.0847,53.3643,52.9855,53.3192,36022.0
2022-01-14 12:00:00,59.1,59.1,59.02,59.04,12483.0,53.3011,53.3011,53.229,53.247,12483.0
2022-01-14 12:30:00,59.06,59.12,58.98,59.08,20992.0,53.2651,53.3192,53.1929,53.2831,20992.0
2022-01-14 13:00:00,59.08,59.16,59.02,59.16,18108.0,53.2831,53.3552,53.229,53.3552,18108.0
2022-01-14 13:30:00,59.19,59.32,59.17,59.32,25003.0,53.3823,53.4995,53.3643,53.4995,25003.0
2022-01-14 14:00:00,59.32,59.44,59.26,59.35,24042.0,53.4995,53.6078,53.4454,53.5266,24042.0
2022-01-14 14:30:00,59.35,59.55,59.35,59.52,23627.0,53.5266,53.707,53.5266,53.6799,23627.0
2022-01-14 15:00:00,59.53,59.53,59.32,59.44,28323.0,53.6889,53.6889,53.4995,53.6078,28323.0
2022-01-14 15:30:00,59.45,59.76,59.42,59.66,88797.0,53.6168,53.8964,53.5897,53.8062,88797.0
2022-01-18 09:30:00,58.56,59.59,58.56,58.94,112360.0,52.8141,53.7431,52.8141,53.1568,112360.0
2022-01-18 10:00:00,58.91,58.94,58.71,58.88,52666.0,53.1298,53.1568,52.9494,53.1027,52666.0
2022-01-18 10:30:00,58.85,58.89,58.45,58.72,57545.0,53.0757,53.1117,52.7149,52.9584,57545.0
2022-01-18 11:00:00,58.73,58.93,58.64,58.77,44720.0,52.9674,53.1478,52.8863,53.0035,44720.0
2022-01-18 11:30:00,58.77,58.8,58.63,58.76,44696.0,53.0035,53.0306,52.8773,52.9945,44696.0
2022-01-18 12:00:00,58.75,58.75,58.47,58.62,29666.0,52.9855,52.9855,52.7329,52.8682,29666.0
2022-01-18 12:30:00,58.61,58.64,58.48,58.5,25758.0,52.8592,52.8863,52.742,52.76,25758.0
2022-01-18 13:00:00,58.5,58.66,58.28,58.45,57093.0,52.76,52.9043,52.5616,52.7149,57093.0
2022-01-18 13:30:00,58.44,58.56,58.39,58.5,22834.0,52.7059,52.8141,52.6608,52.76,22834.0
2022-01-18 14:00:00,58.55,58.64,58.52,58.61,27512.0,52.8051,52.8863,52.778,52.8592,27512.0
2022-01-18 14:30:00,58.62,58.76,58.62,58.69,28922.0,52.8682,52.9945,52.8682,52.9314,28922.0
2022-01-18 15:00:00,58.68,58.71,58.48,58.48,41833.0,52.9223,52.9494,52.742,52.742,41833.0
2022-01-18 15:30:00,58.47,58.51,58.31,58.45,108136.0,52.7329,52.769,52.5886,52.7149,108136.0
2022-01-19 09:30:00,58.58,58.95,58.39,58.68,27955.0,52.8322,53.1659,52.6608,52.9223,27955.0
2022-01-19 10:00:00,58.63,58.69,58.06,58.13,21044.0,52.8773,52.9314,52.3632,52.4263,21044.0
2022-01-19 10:30:00,58.1,58.15,57.88,58.03,30213.0,52.3993,52.4443,52.2008,52.3361,30213.0
2022-01-19 11:00:00,58.02,58.14,57.82,58.05,37213.0,52.3271,52.4353,52.1467,52.3542,37213.0
2022-01-19 11:30:00,58.05,58.33,57.9,58.21,45389.0,52.3542,52.6067,52.2189,52.4985,45389.0
2022-01-19 12:00:00,58.22,58.54,58.22,58.54,9102.0,52.5075,52.7961,52.5075,52.7961,9102.0
2022-01-19 12:30:00,58.5,58.51,58.33,58.4,13996.0,52.76,52.769,52.6067,52.6698,13996.0
2022-01-19 13:00:00,58.39,58.44,58.22,58.27,12847.0,52.6608,52.7059,52.5075,52.5526,12847.0
2022-01-19 13:30:00,58.27,58.33,58.19,58.2,17073.0,52.5526,52.6067,52.4804,52.4894,17073.0
2022-01-19 14:00:00,58.22,58.3,58.14,58.19,13001.0,52.5075,52.5796,52.4353,52.4804,13001.0
2022-01-19 14:30:00,58.19,58.38,58.19,58.35,10910.0,52.4804,52.6518,52.4804,52.6247,10910.0
2022-01-19 15:00:00,58.35,58.46,58.22,58.24,17009.0,52.6247,52.7239,52.5075,52.5255,17009.0
2022-01-19 15:30:00,58.26,58.28,58.11,58.26,101981.0,52.5436,52.5616,52.4083,52.5436,101981.0
2022-01-20 09:30:00,58.27,58.71,58.02,58.66,51780.0,52.5526,52.9494,52.3271,52.9043,51780.0
2022-01-20 10:00:00,58.63,58.67,58.25,58.34,33231.0,52.8773,52.9133,52.5345,52.6157,33231.0
2022-01-20 10:30:00,58.34,58.93,58.33,58.92,38547.0,52.6157,53.1478,52.6067,53.1388,38547.0
2022-01-20 11:00:00,58.89,58.91,58.64,58.8,27021.0,53.1117,53.1298,52.8863,53.0306,27021.0
2022-01-20 11:30:00,58.83,58.89,58.68,58.82,14572.0,53.0576,53.1117,52.9223,53.0486,14572.0
2022-01-20 12:00:00,58.83,58.86,58.66,58.71,16272.0,53.0576,53.0847,52.9043,52.9494,16272.0
2022-01-20 12:30:00,58.72,58.83,58.7,58.71,13065.0,52.9584,53.0576,52.9404,52.9494,13065.0
2022-01-20 13:00:00,58.7,58.84,58.68,58.8,13218.0,52.9404,53.0666,52.9223,53.0306,13218.0
2022-01-20 13:30:00,58.79,58.9,58.78,58.79,16062.0,53.0216,53.1208,53.0125,53.0216,16062.0
2022-01-20 14:00:00,58.8,58.91,58.64,58.65,22085.0,53.0306,53.1298,52.8863,52.8953,22085.0
2022-01-20 14:30:00,58.65,58.67,58.45,58.47,52004.0,52.8953,52.9133,52.7149,52.7329,52004.0
2022-01-20 15:00:00,58.47,58.51,58.32,58.38,25123.0,52.7329,52.769,52.5977,52.6518,25123.0
2022-01-20 15:30:00,58.38,58.4,58.12,58.17,205423.0,52.6518,52.6698,52.4173,52.4624,205423.0
2022-01-21 09:30:00,58.05,58.38,57.89,58.38,29466.0,52.3542,52.6518,52.2099,52.6518,29466.0
2022-01-21 10:00:00,58.46,58.46,57.73,58.11,37547.0,52.7239,52.7239,52.0656,52.4083,37547.0
2022-01-21 10:30:00,58.04,58.22,57.92,58.06,21195.0,52.3451,52.5075,52.2369,52.3632,21195.0
2022-01-21 11:00:00,58.05,58.27,58.04,58.19,17962.0,52.3542,52.5526,52.3451,52.4804,17962.0
2022-01-21 11:30:00,58.18,58.25,57.69,57.78,19195.0,52.4714,52.5345,52.0295,52.1107,19195.0
2022-01-21 12:00:00,57.72,57.74,57.53,57.71,18193.0,52.0565,52.0746,51.8852,52.0475,18193.0
2022-01-21 12:30:00,57.71,57.78,57.39,57.47,17334.0,52.0475,52.1107,51.7589,51.8311,17334.0
2022-01-21 13:00:00,57.48,57.55,57.23,57.28,14788.0,51.8401,51.9032,51.6146,51.6597,14788.0
2022-01-21 13:30:00,57.28,57.37,57.11,57.13,18804.0,51.6597,51.7409,51.5064,51.5244,18804.0
2022-01-21 14:00:00,57.17,57.21,57.01,57.04,28179.0,51.5605,51.5966,51.4162,51.4433,28179.0
2022-01-21 14:30:00,57.04,57.17,57.01,57.05,29343.0,51.4433,51.5605,51.4162,51.4523,29343.0
2022-01-21 15:00:00,57.02,57.11,56.6,56.66,36889.0,51.4252,51.5064,51.0464,51.1005,36889.0
2022-01-21 15:30:00,56.66,56.86,56.55,56.7,126393.0,51.1005,51.2809,51.0013,51.1366,126393.0
2022-01-24 09:30:00,55.66,55.96,55.36,55.66,54820.0,50.1987,50.4692,49.9281,50.1987,54820.0
2022-01-24 10:00:00,55.68,55.68,54.83,55.35,37587.0,50.2167,50.2167,49.4501,49.9191,37587.0
2022-01-24 10:30:00,55.37,55.65,55.35,55.42,25809.0,49.9371,50.1896,49.9191,49.9822,25809.0
2022-01-24 11:00:00,55.42,55.49,55.19,55.31,28630.0,49.9822,50.0453,49.7748,49.883,28630.0
2022-01-24 11:30:00,55.3,55.36,54.76,55.05,25921.0,49.874,49.9281,49.387,49.6485,25921.0
2022-01-24 12:00:00,55.06,55.13,54.64,54.87,38376.0,49.6575,49.7207,49.2787,49.4862,38376.0
2022-01-24 12:30:00,54.87,55.02,54.62,54.85,52340.0,49.4862,49.6215,49.2607,49.4681,52340.0
2022-01-24 13:00:00,54.84,55.1,54.67,55.0,23242.0,49.4591,49.6936,49.3058,49.6034,23242.0
2022-01-24 13:30:00,54.99,55.37,54.81,55.28,22263.0,49.5944,49.9371,49.4321,49.856,22263.0
2022-01-24 14:00:00,55.4,55.5,55.08,55.12,27507.0,49.9642,50.0544,49.6756,49.7117,27507.0
2022-01-24 14:30:00,55.15,55.47,55.13,55.47,33071.0,49.7387,50.0273,49.7207,50.0273,33071.0
2022-01-24 15:00:00,55.46,56.09,55.45,55.94,54268.0,50.0183,50.5865,50.0093,50.4512,54268.0
2022-01-24 15:30:00,55.94,57.01,55.85,56.86,205160.0,50.4512,51.4162,50.37,51.2809,205160.0
2022-01-25 09:30:00,56.03,56.3,55.27,55.39,79387.0,50.5324,50.7759,49.8469,49.9552,79387.0
2022-01-25 10:00:00,55.39,55.67,54.81,55.66,92008.0,49.9552,50.2077,49.4321,50.1987,92008.0
2022-01-25 10:30:00,55.66,55.75,55.44,55.45,37212.0,50.1987,50.2798,50.0003,50.0093,37212.0
2022-01-25 11:00:00,55.47,55.76,55.37,55.68,45978.0,50.0273,50.2889,49.9371,50.2167,45978.0
2022-01-25 11:30:00,55.69,55.76,55.32,55.53,41913.0,50.2257,50.2889,49.892,50.0814,41913.0
2022-01-25 12:00:00,55.52,55.69,55.42,55.61,32877.0,50.0724,50.2257,49.9822,50.1536,32877.0
2022-01-25 12:30:00,55.6,55.61,55.43,55.5,27761.0,50.1446,50.1536,49.9912,50.0544,27761.0
2022-01-25 13:00:00,55.52,55.81,55.46,55.78,40456.0,50.0724,50.3339,50.0183,50.3069,40456.0
2022-01-25 13:30:00,55.78,56.23,55.78,56.23,24549.0,50.3069,50.7127,50.3069,50.7127,24549.0
2022-01-25 14:00:00,56.21,56.44,56.1,56.43,34096.0,50.6947,50.9021,50.5955,50.8931,34096.0
2022-01-25 14:30:00,56.44,56.7,56.34,56.67,27733.0,50.9021,51.1366,50.8119,51.1096,27733.0
2022-01-25 15:00:00,56.69,56.8,56.31,56.31,53640.0,51.1276,51.2268,50.7849,50.7849,53640.0
2022-01-25 15:30:00,56.34,56.52,56.17,56.35,135611.0,50.8119,50.9743,50.6586,50.821,135611.0
2022-01-26 09:30:00,56.76,57.98,56.55,57.53,70011.0,51.1907,52.291,51.0013,51.8852,70011.0
2022-01-26 10:00:00,57.55,57.77,57.07,57.25,83494.0,51.9032,52.1016,51.4703,51.6327,83494.0
2022-01-26 10:30:00,57.25,57.26,56.87,57.16,52297.0,51.6327,51.6417,51.2899,51.5515,52297.0
2022-01-26 11:00:00,57.16,57.56,57.13,57.37,38455.0,51.5515,51.9122,51.5244,51.7409,38455.0
2022-01-26 11:30:00,57.41,57.55,57.27,57.39,45632.0,51.777,51.9032,51.6507,51.7589,45632.0
2022-01-26 12:00:00,57.4,57.43,57.27,57.28,47192.0,51.7679,51.795,51.6507,51.6597,47192.0
2022-01-26 12:30:00,57.28,57.33,57.17,57.25,29079.0,51.6597,51.7048,51.5605,51.6327,29079.0
2022-01-26 13:00:00,57.25,57.3,57.12,57.23,33453.0,51.6327,51.6777,51.5154,51.6146,33453.0
2022-01-26 13:30:00,57.22,57.45,57.22,57.33,18933.0,51.6056,51.813,51.6056,51.7048,18933.0
2022-01-26 14:00:00,57.4,57.76,57.24,57.57,44357.0,51.7679,52.0926,51.6236,51.9213,44357.0
2022-01-26 14:30:00,57.54,57.61,56.9,57.3,109549.0,51.8942,51.9573,51.317,51.6777,109549.0
2022-01-26 15:00:00,57.27,57.27,56.47,56.73,136787.0,51.6507,51.6507,50.9292,51.1637,136787.0
2022-01-26 15:30:00,56.75,57.04,56.68,56.98,305386.0,51.1817,51.4433,51.1186,51.3891,305386.0
2022-01-27 09:30:00,57.34,58.1,57.23,58.1,63495.0,51.7138,52.3993,51.6146,52.3993,63495.0
2022-01-27 10:00:00,58.13,58.18,57.71,57.75,47203.0,52.4263,52.4714,52.0475,52.0836,47203.0
2022-01-27 10:30:00,57.75,57.8,57.24,57.8,53502.0,52.0836,52.1287,51.6236,52.1287,53502.0
2022-01-27 11:00:00,57.84,57.91,57.41,57.43,30929.0,52.1648,52.2279,51.777,51.795,30929.0
2022-01-27 11:30:00,57.44,57.66,57.4,57.5,23391.0,51.804,52.0024,51.7679,51.8581,23391.0
2022-01-27 12:00:00,57.47,57.54,56.96,56.98,40899.0,51.8311,51.8942,51.3711,51.3891,40899.0
2022-01-27 12:30:00,57.01,57.01,56.55,56.79,30270.0,51.4162,51.4162,51.0013,51.2178,30270.0
2022-01-27 13:00:00,56.8,56.85,56.34,56.4,37009.0,51.2268,51.2719,50.8119,50.8661,37009.0
2022-01-27 13:30:00,56.36,56.49,56.25,56.4,30586.0,50.83,50.9472,50.7308,50.8661,30586.0
2022-01-27 14:00:00,56.41,56.59,56.18,56.2,23443.0,50.8751,51.0374,50.6676,50.6857,23443.0
2022-01-27 14:30:00,56.19,56.36,55.92,56.06,43527.0,50.6767,50.83,50.4332,50.5594,43527.0
2022-01-27 15:00:00,56.06,56.32,55.75,56.01,42029.0,50.5594,50.7939,50.2798,50.5143,42029.0
2022-01-27 15:30:00,56.02,56.13,55.66,55.71,200690.0,50.5233,50.6225,50.1987,50.2438,200690.0
2022-01-28 09:30:00,55.93,56.21,55.61,55.94,65959.0,50.4422,50.6947,50.1536,50.4512,65959.0
2022-01-28 10:00:00,55.95,56.1,55.62,55.69,40351.0,50.4602,50.5955,50.1626,50.2257,40351.0
2022-01-28 10:30:00,55.72,55.81,55.21,55.64,34866.0,50.2528,50.3339,49.7928,50.1806,34866.0
2022-01-28 11:00:00,55.68,56.01,55.55,55.99,31809.0,50.2167,50.5143,50.0995,50.4963,31809.0
2022-01-28 11:30:00,56.0,56.1,55.83,56.07,47884.0,50.5053,50.5955,50.352,50.5684,47884.0
2022-01-28 12:00:00,56.11,56.27,55.98,56.08,28233.0,50.6045,50.7488,50.4873,50.5775,28233.0
2022-01-28 12:30:00,56.09,56.12,55.82,55.91,27855.0,50.5865,50.6135,50.343,50.4241,27855.0
2022-01-28 13:00:00,55.9,56.26,55.9,56.12,21852.0,50.4151,50.7398,50.4151,50.6135,21852.0
2022-01-28 13:30:00,56.14,56.32,56.14,56.15,31849.0,50.6316,50.7939,50.6316,50.6406,31849.0
2022-01-28 14:00:00,56.12,56.21,55.48,55.51,43231.0,50.6135,50.6947,50.0363,50.0634,43231.0
2022-01-28 14:30:00,55.48,56.07,55.44,56.04,40051.0,50.0363,50.5684,50.0003,50.5414,40051.0
2022-01-28 15:00:00,56.06,56.19,55.96,56.14,52396.0,50.5594,50.6767,50.4692,50.6316,52396.0
2022-01-28 15:30:00,56.13,56.73,56.02,56.72,196539.0,50.6225,51.1637,50.5233,51.1547,196539.0
2022-01-31 09:30:00,56.33,56.84,56.28,56.84,42701.0,50.8029,51.2629,50.7578,51.2629,42701.0
2022-01-31 10:00:00,56.87,57.05,56.59,56.73,28187.0,51.2899,51.4523,51.0374,51.1637,28187.0
2022-01-31 10:30:00,56.73,56.94,56.63,56.84,31953.0,51.1637,51.3531,51.0735,51.2629,31953.0
2022-01-31 11:00:00,56.85,57.01,56.85,56.91,30881.0,51.2719,51.4162,51.2719,51.326,30881.0
2022-01-31 11:30:00,56.9,57.17,56.81,57.16,41718.0,51.317,51.5605,51.2358,51.5515,41718.0
2022-01-31 12:00:00,57.16,57.18,56.97,57.04,12043.0,51.5515,51.5695,51.3801,51.4433,12043.0
2022-01-31 12:30:00,57.07,57.29,57.06,57.24,13860.0,51.4703,51.6687,51.4613,51.6236,13860.0
2022-01-31 13:00:00,57.22,57.38,57.22,57.26,13810.0,51.6056,51.7499,51.6056,51.6417,13810.0
2022-01-31 13:30:00,57.2,57.32,57.02,57.11,19473.0,51.5876,51.6958,51.4252,51.5064,19473.0
2022-01-31 14:00:00,57.13,57.17,57.05,57.1,19757.0,51.5244,51.5605,51.4523,51.4974,19757.0
2022-01-31 14:30:00,57.11,57.13,56.93,56.95,16004.0,51.5064,51.5244,51.3441,51.3621,16004.0
2022-01-31 15:00:00,56.96,56.99,56.73,56.89,32349.0,51.3711,51.3982,51.1637,51.308,32349.0
2022-01-31 15:30:00,56.88,57.23,56.8,57.15,165555.0,51.299,51.6146,51.2268,51.5425,165555.0
2022-02-01 09:30:00,57.72,58.03,57.05,57.09,49105.0,52.0565,52.3361,51.4523,51.4884,49105.0
2022-02-01 10:00:00,57.12,57.23,56.73,57.1,37230.0,51.5154,51.6146,51.1637,51.4974,37230.0
2022-02-01 10:30:00,57.1,57.29,57.06,57.19,37506.0,51.4974,51.6687,51.4613,51.5785,37506.0
2022-02-01 11:00:00,57.2,57.44,57.2,57.29,39946.0,51.5876,51.804,51.5876,51.6687,39946.0
2022-02-01 11:30:00,57.28,57.52,57.21,57.47,45972.0,51.6597,51.8762,51.5966,51.8311,45972.0
2022-02-01 12:00:00,57.47,57.65,57.47,57.63,22506.0,51.8311,51.9934,51.8311,51.9754,22506.0
2022-02-01 12:30:00,57.62,57.68,57.5,57.68,21959.0,51.9664,52.0205,51.8581,52.0205,21959.0
2022-02-01 13:00:00,57.67,57.73,57.59,57.73,13578.0,52.0114,52.0656,51.9393,52.0656,13578.0
2022-02-01 13:30:00,57.7,57.81,57.64,57.8,25950.0,52.0385,52.1377,51.9844,52.1287,25950.0
2022-02-01 14:00:00,57.81,57.98,57.81,57.98,64833.0,52.1377,52.291,52.1377,52.291,64833.0
2022-02-01 14:30:00,57.99,58.09,57.95,58.07,51960.0,52.3,52.3902,52.264,52.3722,51960.0
2022-02-01 15:00:00,58.07,58.3,58.04,58.27,57976.0,52.3722,52.5796,52.3451,52.5526,57976.0
2022-02-01 15:30:00,58.27,58.46,58.24,58.28,267548.0,52.5526,52.7239,52.5255,52.5616,267548.0
2022-02-02 09:30:00,58.59,59.19,58.53,58.79,39503.0,52.8412,53.3823,52.7871,53.0216,39503.0
2022-02-02 10:00:00,58.78,58.83,58.43,58.46,31261.0,53.0125,53.0576,52.6969,52.7239,31261.0
2022-02-02 10:30:00,58.48,58.51,58.23,58.35,59533.0,52.742,52.769,52.5165,52.6247,59533.0
2022-02-02 11:00:00,58.32,58.47,58.18,58.33,43483.0,52.5977,52.7329,52.4714,52.6067,43483.0
2022-02-02 11:30:00,58.33,58.34,58.15,58.22,26013.0,52.6067,52.6157,52.4443,52.5075,26013.0
2022-02-02 12:00:00,58.2,58.36,58.17,58.25,22862.0,52.4894,52.6337,52.4624,52.5345,22862.0
2022-02-02 12:30:00,58.23,58.41,58.21,58.4,19137.0,52.5165,52.6788,52.4985,52.6698,19137.0
2022-02-02 13:00:00,58.44,58.45,58.2,58.25,19772.0,52.7059,52.7149,52.4894,52.5345,19772.0
2022-02-02 13:30:00,58.25,58.41,58.24,58.39,17289.0,52.5345,52.6788,52.5255,52.6608,17289.0
2022-02-02 14:00:00,58.39,58.44,58.27,58.35,32480.0,52.6608,52.7059,52.5526,52.6247,32480.0
2022-02-02 14:30:00,58.36,58.56,58.3,58.48,28124.0,52.6337,52.8141,52.5796,52.742,28124.0
2022-02-02 15:00:00,58.47,58.54,58.34,58.44,43217.0,52.7329,52.7961,52.6157,52.7059,43217.0
2022-02-02 15:30:00,58.44,58.51,58.22,58.27,159080.0,52.7059,52.769,52.5075,52.5526,159080.0
2022-02-03 09:30:00,58.31,58.42,57.74,57.99,42918.0,52.5886,52.6879,52.0746,52.3,42918.0
2022-02-03 10:00:00,57.94,58.19,57.85,58.09,29570.0,52.255,52.4804,52.1738,52.3902,29570.0
2022-02-03 10:30:00,58.09,58.35,58.09,58.21,15981.0,52.3902,52.6247,52.3902,52.4985,15981.0
2022-02-03 11:00:00,58.21,58.38,58.05,58.3,36217.0,52.4985,52.6518,52.3542,52.5796,36217.0
2022-02-03 11:30:00,58.33,58.42,58.21,58.22,15432.0,52.6067,52.6879,52.4985,52.5075,15432.0
2022-02-03 12:00:00,58.26,58.29,58.08,58.23,11532.0,52.5436,52.5706,52.3812,52.5165,11532.0
2022-02-03 12:30:00,58.24,58.31,58.14,58.2,10776.0,52.5255,52.5886,52.4353,52.4894,10776.0
2022-02-03 13:00:00,58.21,58.28,58.12,58.24,10375.0,52.4985,52.5616,52.4173,52.5255,10375.0
2022-02-03 13:30:00,58.28,58.43,58.25,58.32,12481.0,52.5616,52.6969,52.5345,52.5977,12481.0
2022-02-03 14:00:00,58.33,58.4,58.19,58.21,15950.0,52.6067,52.6698,52.4804,52.4985,15950.0
2022-02-03 14:30:00,58.18,58.22,58.02,58.08,18692.0,52.4714,52.5075,52.3271,52.3812,18692.0
2022-02-03 15:00:00,58.06,58.22,58.02,58.19,22368.0,52.3632,52.5075,52.3271,52.4804,22368.0
2022-02-03 15:30:00,58.19,58.2,57.91,57.99,91302.0,52.4804,52.4894,52.2279,52.3,91302.0
2022-02-04 09:30:00,57.55,57.81,57.41,57.47,32568.0,51.9032,52.1377,51.777,51.8311,32568.0
2022-02-04 10:00:00,57.48,57.54,57.21,57.26,26830.0,51.8401,51.8942,51.5966,51.6417,26830.0
2022-02-04 10:30:00,57.18,57.18,56.68,56.9,38267.0,51.5695,51.5695,51.1186,51.317,38267.0
2022-02-04 11:00:00,56.88,56.9,56.56,56.81,20977.0,51.299,51.317,51.0104,51.2358,20977.0
2022-02-04 11:30:00,56.83,57.1,56.82,57.03,21982.0,51.2539,51.4974,51.2448,51.4342,21982.0
2022-02-04 12:00:00,57.03,57.06,56.92,57.06,18234.0,51.4342,51.4613,51.335,51.4613,18234.0
2022-02-04 12:30:00,57.08,57.1,56.97,57.04,14737.0,51.4793,51.4974,51.3801,51.4433,14737.0
2022-02-04 13:00:00,57.07,57.22,57.02,57.04,16225.0,51.4703,51.6056,51.4252,51.4433,16225.0
2022-02-04 13:30:00,57.07,57.19,57.03,57.06,16921.0,51.4703,51.5785,51.4342,51.4613,16921.0
2022-02-04 14:00:00,57.05,57.11,56.96,57.11,20783.0,51.4523,51.5064,51.3711,51.5064,20783.0
2022-02-04 14:30:00,57.11,57.27,57.07,57.25,20342.0,51.5064,51.6507,51.4703,51.6327,20342.0
2022-02-04 15:00:00,57.27,57.51,57.26,57.48,31235.0,51.6507,51.8671,51.6417,51.8401,31235.0
2022-02-04 15:30:00,57.49,57.52,57.12,57.12,81664.0,51.8491,51.8762,51.5154,51.5154,81664.0
2022-02-07 09:30:00,57.32,57.66,57.28,57.61,37048.0,51.6958,52.0024,51.6597,51.9573,37048.0
2022-02-07 10:00:00,57.61,57.61,56.81,56.92,135046.0,51.9573,51.9573,51.2358,51.335,135046.0
2022-02-07 10:30:00,56.92,57.18,56.88,57.1,38770.0,51.335,51.5695,51.299,51.4974,38770.0
2022-02-07 11:00:00,57.08,57.43,57.04,57.37,33757.0,51.4793,51.795,51.4433,51.7409,33757.0
2022-02-07 11:30:00,57.37,57.39,57.09,57.16,20020.0,51.7409,51.7589,51.4884,51.5515,20020.0
2022-02-07 12:00:00,57.16,57.28,57.02,57.15,31070.0,51.5515,51.6597,51.4252,51.5425,31070.0
2022-02-07 12:30:00,57.14,57.49,57.1,57.41,100897.0,51.5334,51.8491,51.4974,51.777,100897.0
2022-02-07 13:00:00,57.4,57.66,57.4,57.59,48084.0,51.7679,52.0024,51.7679,51.9393,48084.0
2022-02-07 13:30:00,57.59,57.68,57.53,57.66,83563.0,51.9393,52.0205,51.8852,52.0024,83563.0
2022-02-07 14:00:00,57.65,57.69,57.51,57.61,44735.0,51.9934,52.0295,51.8671,51.9573,44735.0
2022-02-07 14:30:00,57.62,57.73,57.57,57.61,44775.0,51.9664,52.0656,51.9213,51.9573,44775.0
2022-02-07 15:00:00,57.6,57.86,57.51,57.51,80575.0,51.9483,52.1828,51.8671,51.8671,80575.0
2022-02-07 15:30:00,57.53,57.6,57.34,57.51,191669.0,51.8852,51.9483,51.7138,51.8671,191669.0
2022-02-08 09:30:00,58.01,58.13,57.46,57.46,31626.0,52.3181,52.4263,51.8221,51.8221,31626.0
2022-02-08 10:00:00,57.48,57.7,57.31,57.64,18643.0,51.8401,52.0385,51.6868,51.9844,18643.0
2022-02-08 10:30:00,57.66,57.8,57.64,57.69,18478.0,52.0024,52.1287,51.9844,52.0295,18478.0
2022-02-08 11:00:00,57.67,57.89,57.66,57.79,19357.0,52.0114,52.2099,52.0024,52.1197,19357.0
2022-02-08 11:30:00,57.81,57.9,57.7,57.76,25686.0,52.1377,52.2189,52.0385,52.0926,25686.0
2022-02-08 12:00:00,57.78,57.88,57.74,57.74,13595.0,52.1107,52.2008,52.0746,52.0746,13595.0
2022-02-08 12:30:00,57.73,57.8,57.66,57.76,14126.0,52.0656,52.1287,52.0024,52.0926,14126.0
2022-02-08 13:00:00,57.77,57.78,57.54,57.55,9355.0,52.1016,52.1107,51.8942,51.9032,9355.0
2022-02-08 13:30:00,57.56,57.66,57.56,57.66,16439.0,51.9122,52.0024,51.9122,52.0024,16439.0
2022-02-08 14:00:00,57.67,57.68,57.49,57.55,24224.0,52.0114,52.0205,51.8491,51.9032,24224.0
2022-02-08 14:30:00,57.55,57.57,57.35,57.5,32543.0,51.9032,51.9213,51.7228,51.8581,32543.0
2022-02-08 15:00:00,57.5,57.82,57.39,57.78,37348.0,51.8581,52.1467,51.7589,52.1107,37348.0
2022-02-08 15:30:00,57.79,58.04,57.68,57.7,141821.0,52.1197,52.3451,52.0205,52.0385,141821.0
2022-02-09 09:30:00,58.08,58.58,57.98,58.01,108557.0,52.3812,52.8322,52.291,52.3181,108557.0
2022-02-09 10:00:00,58.02,58.43,57.93,58.39,57926.0,52.3271,52.6969,52.2459,52.6608,57926.0
2022-02-09 10:30:00,58.36,58.39,58.19,58.31,51416.0,52.6337,52.6608,52.4804,52.5886,51416.0
2022-02-09 11:00:00,58.32,58.35,58.12,58.14,61865.0,52.5977,52.6247,52.4173,52.4353,61865.0
2022-02-09 11:30:00,58.14,58.3,58.0,58.3,41418.0,52.4353,52.5796,52.3091,52.5796,41418.0
2022-02-09 12:00:00,58.3,58.38,58.13,58.36,28626.0,52.5796,52.6518,52.4263,52.6337,28626.0
2022-02-09 12:30:00,58.35,58.51,58.32,58.51,24536.0,52.6247,52.769,52.5977,52.769,24536.0
2022-02-09 13:00:00,58.51,58.55,58.39,58.46,19804.0,52.769,52.8051,52.6608,52.7239,19804.0
2022-02-09 13:30:00,58.46,58.61,58.44,58.61,22061.0,52.7239,52.8592,52.7059,52.8592,22061.0
2022-02-09 14:00:00,58.61,58.86,58.6,58.85,34147.0,52.8592,53.0847,52.8502,53.0757,34147.0
2022-02-09 14:30:00,58.86,58.93,58.75,58.75,31318.0,53.0847,53.1478,52.9855,52.9855,31318.0
2022-02-09 15:00:00,58.75,58.87,58.65,58.84,35984.0,52.9855,53.0937,52.8953,53.0666,35984.0
2022-02-09 15:30:00,58.89,59.0,58.79,58.99,163384.0,53.1117,53.2109,53.0216,53.2019,163384.0
2022-02-10 09:30:00,58.4,59.55,58.4,59.46,41923.0,52.6698,53.707,52.6698,53.6258,41923.0
2022-02-10 10:00:00,59.45,59.72,59.14,59.32,122452.0,53.6168,53.8603,53.3372,53.4995,122452.0
2022-02-10 10:30:00,59.32,59.35,59.09,59.17,98222.0,53.4995,53.5266,53.2921,53.3643,98222.0
2022-02-10 11:00:00,59.17,59.3,59.09,59.24,62878.0,53.3643,53.4815,53.2921,53.4274,62878.0
2022-02-10 11:30:00,59.25,59.25,59.1,59.22,43027.0,53.4364,53.4364,53.3011,53.4094,43027.0
2022-02-10 12:00:00,59.22,59.25,58.96,58.98,42137.0,53.4094,53.4364,53.1749,53.1929,42137.0
2022-02-10 12:30:00,58.97,59.03,58.59,58.69,33911.0,53.1839,53.238,52.8412,52.9314,33911.0
2022-02-10 13:00:00,58.66,58.7,58.4,58.54,28992.0,52.9043,52.9404,52.6698,52.7961,28992.0
2022-02-10 13:30:00,58.53,58.69,58.43,58.69,28659.0,52.7871,52.9314,52.6969,52.9314,28659.0
2022-02-10 14:00:00,58.67,58.69,58.35,58.47,41241.0,52.9133,52.9314,52.6247,52.7329,41241.0
2022-02-10 14:30:00,58.47,58.62,58.39,58.53,38847.0,52.7329,52.8682,52.6608,52.7871,38847.0
2022-02-10 15:00:00,58.57,58.67,58.45,58.55,43484.0,52.8231,52.9133,52.7149,52.8051,43484.0
2022-02-10 15:30:00,58.51,58.55,58.05,58.45,319896.0,52.769,52.8051,52.3542,52.7149,319896.0
2022-02-11 09:30:00,58.15,58.49,57.8,58.18,56897.0,52.4443,52.751,52.1287,52.4714,56897.0
2022-02-11 10:00:00,58.19,58.51,58.19,58.3,41581.0,52.4804,52.769,52.4804,52.5796,41581.0
2022-02-11 10:30:00,58.3,58.78,58.29,58.77,39965.0,52.5796,53.0125,52.5706,53.0035,39965.0
2022-02-11 11:00:00,58.77,58.78,58.45,58.49,38044.0,53.0035,53.0125,52.7149,52.751,38044.0
2022-02-11 11:30:00,58.5,58.55,58.27,58.54,33115.0,52.76,52.8051,52.5526,52.7961,33115.0
2022-02-11 12:00:00,58.56,58.58,58.43,58.58,28072.0,52.8141,52.8322,52.6969,52.8322,28072.0
2022-02-11 12:30:00,58.55,58.57,58.26,58.39,27303.0,52.8051,52.8231,52.5436,52.6608,27303.0
2022-02-11 13:00:00,58.41,58.47,58.25,58.25,25992.0,52.6788,52.7329,52.5345,52.5345,25992.0
2022-02-11 13:30:00,58.25,58.25,57.47,57.6,71282.0,52.5345,52.5345,51.8311,51.9483,71282.0
2022-02-11 14:00:00,57.57,57.71,57.4,57.54,34504.0,51.9213,52.0475,51.7679,51.8942,34504.0
2022-02-11 14:30:00,57.55,57.69,57.12,57.34,69747.0,51.9032,52.0295,51.5154,51.7138,69747.0
2022-02-11 15:00:00,57.32,57.52,57.08,57.15,64677.0,51.6958,51.8762,51.4793,51.5425,64677.0
2022-02-11 15:30:00,57.15,57.27,56.96,57.1,187961.0,51.5425,51.6507,51.3711,51.4974,187961.0
2022-02-14 09:30:00,56.82,57.07,56.56,56.9,67708.0,51.2448,51.4703,51.0104,51.317,67708.0
2022-02-14 10:00:00,56.87,57.6,56.73,57.42,68896.0,51.2899,51.9483,51.1637,51.786,68896.0
2022-02-14 10:30:00,57.42,57.5,56.97,57.02,81830.0,51.786,51.8581,51.3801,51.4252,81830.0
2022-02-14 11:00:00,57.03,57.11,56.81,56.94,41198.0,51.4342,51.5064,51.2358,51.3531,41198.0
2022-02-14 11:30:00,56.98,57.08,56.94,57.01,40642.0,51.3891,51.4793,51.3531,51.4162,40642.0
2022-02-14 12:00:00,57.01,57.09,56.84,57.04,30057.0,51.4162,51.4884,51.2629,51.4433,30057.0
2022-02-14 12:30:00,57.05,57.27,56.99,57.23,21515.0,51.4523,51.6507,51.3982,51.6146,21515.0
2022-02-14 13:00:00,57.25,57.31,57.17,57.19,17489.0,51.6327,51.6868,51.5605,51.5785,17489.0
2022-02-14 13:30:00,57.17,57.21,56.8,56.8,26060.0,51.5605,51.5966,51.2268,51.2268,26060.0
2022-02-14 14:00:00,56.79,56.91,56.53,56.83,45454.0,51.2178,51.326,50.9833,51.2539,45454.0
2022-02-14 14:30:00,56.79,56.92,56.68,56.84,30601.0,51.2178,51.335,51.1186,51.2629,30601.0
2022-02-14 15:00:00,56.84,56.84,56.58,56.82,58517.0,51.2629,51.2629,51.0284,51.2448,58517.0
2022-02-14 15:30:00,56.79,57.08,56.76,56.95,159703.0,51.2178,51.4793,51.1907,51.3621,159703.0
2022-02-15 09:30:00,57.62,58.08,57.17,57.61,137524.0,51.9664,52.3812,51.5605,51.9573,137524.0
2022-02-15 10:00:00,57.58,58.06,57.44,58.05,77622.0,51.9303,52.3632,51.804,52.3542,77622.0
2022-02-15 10:30:00,58.07,58.07,57.77,57.89,60660.0,52.3722,52.3722,52.1016,52.2099,60660.0
2022-02-15 11:00:00,57.86,57.89,57.59,57.61,49564.0,52.1828,52.2099,51.9393,51.9573,49564.0
2022-02-15 11:30:00,57.62,57.76,57.18,57.35,78530.0,51.9664,52.0926,51.5695,51.7228,78530.0
2022-02-15 12:00:00,57.35,57.38,57.14,57.23,49978.0,51.7228,51.7499,51.5334,51.6146,49978.0
2022-02-15 12:30:00,57.22,57.27,57.06,57.11,38154.0,51.6056,51.6507,51.4613,51.5064,38154.0
2022-02-15 13:00:00,57.11,57.28,56.98,57.25,127358.0,51.5064,51.6597,51.3891,51.6327,127358.0
2022-02-15 13:30:00,57.26,57.48,57.23,57.3,75829.0,51.6417,51.8401,51.6146,51.6777,75829.0
2022-02-15 14:00:00,57.3,57.51,57.23,57.45,97485.0,51.6777,51.8671,51.6146,51.813,97485.0
2022-02-15 14:30:00,57.45,57.48,57.32,57.38,60390.0,51.813,51.8401,51.6958,51.7499,60390.0
2022-02-15 15:00:00,57.39,57.46,57.32,57.32,92656.0,51.7589,51.8221,51.6958,51.6958,92656.0
2022-02-15 15:30:00,57.32,57.36,56.96,57.24,640093.0,51.6958,51.7319,51.3711,51.6236,640093.0
2022-02-16 09:30:00,55.48,57.49,55.48,56.4,363321.0,50.0363,51.8491,50.0363,50.8661,363321.0
2022-02-16 10:00:00,56.43,56.58,55.86,56.38,149316.0,50.8931,51.0284,50.379,50.848,149316.0
2022-02-16 10:30:00,56.36,56.7,56.13,56.17,106824.0,50.83,51.1366,50.6225,50.6586,106824.0
2022-02-16 11:00:00,56.21,56.68,56.08,56.58,86535.0,50.6947,51.1186,50.5775,51.0284,86535.0
2022-02-16 11:30:00,56.63,56.8,56.51,56.72,49538.0,51.0735,51.2268,50.9653,51.1547,49538.0
2022-02-16 12:00:00,56.71,56.71,56.31,56.58,61071.0,51.1456,51.1456,50.7849,51.0284,61071.0
2022-02-16 12:30:00,56.59,56.69,56.44,56.66,46402.0,51.0374,51.1276,50.9021,51.1005,46402.0
2022-02-16 13:00:00,56.65,57.05,56.64,56.97,45440.0,51.0915,51.4523,51.0825,51.3801,45440.0
2022-02-16 13:30:00,56.97,57.04,56.64,56.71,63016.0,51.3801,51.4433,51.0825,51.1456,63016.0
2022-02-16 14:00:00,56.72,57.07,56.55,56.89,102544.0,51.1547,51.4703,51.0013,51.308,102544.0
2022-02-16 14:30:00,56.91,56.97,56.49,56.56,71749.0,51.326,51.3801,50.9472,51.0104,71749.0
2022-02-16 15:00:00,56.56,56.7,56.4,56.49,78935.0,51.0104,51.1366,50.8661,50.9472,78935.0
2022-02-16 15:30:00,56.48,56.56,56.32,56.48,302355.0,50.9382,51.0104,50.7939,50.9382,302355.0
2022-02-17 09:30:00,56.09,56.09,55.24,55.46,78427.0,50.5865,50.5865,49.8199,50.0183,78427.0
2022-02-17 10:00:00,55.43,55.67,55.23,55.33,50122.0,49.9912,50.2077,49.8109,49.901,50122.0
2022-02-17 10:30:00,55.28,55.64,55.25,55.61,60343.0,49.856,50.1806,49.8289,50.1536,60343.0
2022-02-17 11:00:00,55.63,56.1,55.63,56.09,44855.0,50.1716,50.5955,50.1716,50.5865,44855.0
2022-02-17 11:30:00,56.07,56.09,55.87,55.91,31906.0,50.5684,50.5865,50.3881,50.4241,31906.0
2022-02-17 12:00:00,55.89,56.06,55.81,56.0,25487.0,50.4061,50.5594,50.3339,50.5053,25487.0
2022-02-17 12:30:00,56.01,56.1,55.96,56.03,37756.0,50.5143,50.5955,50.4692,50.5324,37756.0
2022-02-17 13:00:00,56.04,56.18,56.01,56.1,27486.0,50.5414,50.6676,50.5143,50.5955,27486.0
2022-02-17 13:30:00,56.09,56.21,56.07,56.08,22883.0,50.5865,50.6947,50.5684,50.5775,22883.0
2022-02-17 14:00:00,56.09,56.13,56.01,56.04,25811.0,50.5865,50.6225,50.5143,50.5414,25811.0
2022-02-17 14:30:00,56.04,56.08,55.93,55.96,50611.0,50.5414,50.5775,50.4422,50.4692,50611.0
2022-02-17 15:00:00,55.94,55.98,55.61,55.81,43072.0,50.4512,50.4873,50.1536,50.3339,43072.0
2022-02-17 15:30:00,55.83,56.01,55.71,55.77,175754.0,50.352,50.5143,50.2438,50.2979,175754.0
2022-02-18 09:30:00,55.52,55.99,55.27,55.98,36436.0,50.0724,50.4963,49.8469,50.4873,36436.0
2022-02-18 10:00:00,55.94,56.01,55.62,55.71,37393.0,50.4512,50.5143,50.1626,50.2438,37393.0
2022-02-18 10:30:00,55.66,55.75,55.57,55.68,25354.0,50.1987,50.2798,50.1175,50.2167,25354.0
2022-02-18 11:00:00,55.67,55.9,55.53,55.84,36945.0,50.2077,50.4151,50.0814,50.361,36945.0
2022-02-18 11:30:00,55.81,55.89,55.51,55.52,25610.0,50.3339,50.4061,50.0634,50.0724,25610.0
2022-02-18 12:00:00,55.51,55.68,55.41,55.55,18911.0,50.0634,50.2167,49.9732,50.0995,18911.0
2022-02-18 12:30:00,55.54,55.58,55.32,55.32,22432.0,50.0904,50.1265,49.892,49.892,22432.0
2022-02-18 13:00:00,55.33,55.48,55.28,55.41,15877.0,49.901,50.0363,49.856,49.9732,15877.0
2022-02-18 13:30:00,55.39,55.64,55.38,55.58,19044.0,49.9552,50.1806,49.9461,50.1265,19044.0
2022-02-18 14:00:00,55.58,55.79,55.5,55.78,22197.0,50.1265,50.3159,50.0544,50.3069,22197.0
2022-02-18 14:30:00,55.78,55.83,55.56,55.75,25930.0,50.3069,50.352,50.1085,50.2798,25930.0
2022-02-18 15:00:00,55.77,55.8,55.43,55.51,31930.0,50.2979,50.3249,49.9912,50.0634,31930.0
2022-02-18 15:30:00,55.47,55.61,55.36,55.41,147948.0,50.0273,50.1536,49.9281,49.9732,147948.0
2022-02-22 09:30:00,54.61,54.74,54.11,54.53,70383.0,49.2517,49.3689,48.8008,49.1795,70383.0
2022-02-22 10:00:00,54.52,54.85,54.36,54.82,32259.0,49.1705,49.4681,49.0262,49.4411,32259.0
2022-02-22 10:30:00,54.86,54.89,54.52,54.52,24542.0,49.4772,49.5042,49.1705,49.1705,24542.0
2022-02-22 11:00:00,54.57,54.76,54.47,54.73,34137.0,49.2156,49.387,49.1254,49.3599,34137.0
2022-02-22 11:30:00,54.73,54.93,54.59,54.8,57225.0,49.3599,49.5403,49.2337,49.423,57225.0
2022-02-22 12:00:00,54.82,54.89,54.72,54.8,24107.0,49.4411,49.5042,49.3509,49.423,24107.0
2022-02-22 12:30:00,54.76,54.79,54.45,54.45,24644.0,49.387,49.414,49.1074,49.1074,24644.0
2022-02-22 13:00:00,54.45,54.53,54.23,54.37,25309.0,49.1074,49.1795,48.909,49.0352,25309.0
2022-02-22 13:30:00,54.37,54.51,54.11,54.18,25908.0,49.0352,49.1615,48.8008,48.8639,25908.0
2022-02-22 14:00:00,54.17,54.28,54.03,54.28,32837.0,48.8549,48.9541,48.7286,48.9541,32837.0
2022-02-22 14:30:00,54.27,54.64,54.19,54.58,44147.0,48.9451,49.2787,48.8729,49.2246,44147.0
2022-02-22 15:00:00,54.58,54.6,54.35,54.42,48546.0,49.2246,49.2427,49.0172,49.0803,48546.0
2022-02-22 15:30:00,54.41,54.47,54.01,54.16,170583.0,49.0713,49.1254,48.7106,48.8458,170583.0
2022-02-23 09:30:00,54.46,54.54,54.06,54.12,45638.0,49.1164,49.1886,48.7557,48.8098,45638.0
2022-02-23 10:00:00,54.11,54.11,53.82,53.87,87224.0,48.8008,48.8008,48.5392,48.5843,87224.0
2022-02-23 10:30:00,53.85,53.95,53.73,53.76,99593.0,48.5663,48.6565,48.458,48.4851,99593.0
2022-02-23 11:00:00,53.73,53.89,53.42,53.65,67085.0,48.458,48.6023,48.1785,48.3859,67085.0
2022-02-23 11:30:00,53.63,53.79,53.54,53.72,34475.0,48.3678,48.5121,48.2867,48.449,34475.0
2022-02-23 12:00:00,53.7,53.73,53.59,53.7,50883.0,48.431,48.458,48.3318,48.431,50883.0
2022-02-23 12:30:00,53.7,53.8,53.48,53.48,25598.0,48.431,48.5212,48.2326,48.2326,25598.0
2022-02-23 13:00:00,53.48,53.52,53.27,53.3,20655.0,48.2326,48.2686,48.0432,48.0702,20655.0
2022-02-23 13:30:00,53.3,53.46,53.19,53.45,23632.0,48.0702,48.2145,47.971,48.2055,23632.0
2022-02-23 14:00:00,53.46,53.51,53.2,53.25,23136.0,48.2145,48.2596,47.98,48.0251,23136.0
2022-02-23 14:30:00,53.27,53.3,53.04,53.04,33150.0,48.0432,48.0702,47.8357,47.8357,33150.0
2022-02-23 15:00:00,53.08,53.08,52.89,53.05,28705.0,47.8718,47.8718,47.7005,47.8448,28705.0
2022-02-23 15:30:00,53.03,53.07,52.85,53.0,154173.0,47.8267,47.8628,47.6644,47.7997,154173.0
2022-02-24 09:30:00,50.67,51.37,50.35,51.32,146050.0,45.6983,46.3296,45.4097,46.2845,146050.0
2022-02-24 10:00:00,51.36,51.43,50.99,51.17,79574.0,46.3206,46.3837,45.9869,46.1492,79574.0
2022-02-24 10:30:00,51.15,51.25,50.93,51.07,53560.0,46.1312,46.2214,45.9328,46.059,53560.0
2022-02-24 11:00:00,51.05,51.31,50.9,50.91,49985.0,46.041,46.2755,45.9057,45.9147,49985.0
2022-02-24 11:30:00,50.91,51.12,50.73,51.11,45848.0,45.9147,46.1041,45.7524,46.0951,45848.0
2022-02-24 12:00:00,51.13,51.26,50.87,51.03,46193.0,46.1131,46.2304,45.8787,46.023,46193.0
2022-02-24 12:30:00,51.03,51.03,50.61,50.61,45768.0,46.023,46.023,45.6442,45.6442,45768.0
2022-02-24 13:00:00,50.61,50.66,50.24,50.24,71795.0,45.6442,45.6893,45.3105,45.3105,71795.0
2022-02-24 13:30:00,50.23,50.49,50.08,50.28,99329.0,45.3015,45.5359,45.1662,45.3465,99329.0
2022-02-24 14:00:00,50.3,50.69,50.16,50.69,72578.0,45.3646,45.7163,45.2383,45.7163,72578.0
2022-02-24 14:30:00,50.7,51.0,50.66,50.82,50016.0,45.7253,45.9959,45.6893,45.8336,50016.0
2022-02-24 15:00:00,50.8,51.14,50.8,50.99,96640.0,45.8155,46.1222,45.8155,45.9869,96640.0
2022-02-24 15:30:00,50.98,51.66,50.97,51.6,261624.0,45.9779,46.5911,45.9688,46.537,261624.0
2022-02-25 09:30:00,51.81,53.52,51.8,53.14,135909.0,46.7264,48.2686,46.7174,47.9259,135909.0
2022-02-25 10:00:00,53.19,53.32,52.87,53.26,50651.0,47.971,48.0883,47.6824,48.0342,50651.0
2022-02-25 10:30:00,53.2,53.25,52.98,53.1,38236.0,47.98,48.0251,47.7816,47.8899,38236.0
2022-02-25 11:00:00,53.16,53.26,53.02,53.16,32079.0,47.944,48.0342,47.8177,47.944,32079.0
2022-02-25 11:30:00,53.12,53.15,52.85,52.86,39850.0,47.9079,47.9349,47.6644,47.6734,39850.0
2022-02-25 12:00:00,52.86,53.29,52.8,53.28,25365.0,47.6734,48.0612,47.6193,48.0522,25365.0
2022-02-25 12:30:00,53.32,53.33,53.14,53.2,19522.0,48.0883,48.0973,47.9259,47.98,19522.0
2022-02-25 13:00:00,53.2,53.2,52.99,53.15,22052.0,47.98,47.98,47.7906,47.9349,22052.0
2022-02-25 13:30:00,53.21,53.48,53.13,53.47,34867.0,47.9891,48.2326,47.9169,48.2235,34867.0
2022-02-25 14:00:00,53.43,53.57,53.35,53.57,23821.0,48.1875,48.3137,48.1153,48.3137,23821.0
2022-02-25 14:30:00,53.57,53.64,53.27,53.4,25710.0,48.3137,48.3769,48.0432,48.1604,25710.0
2022-02-25 15:00:00,53.4,53.53,53.33,53.47,22230.0,48.1604,48.2777,48.0973,48.2235,22230.0
2022-02-25 15:30:00,53.48,53.6,53.35,53.58,96228.0,48.2326,48.3408,48.1153,48.3228,96228.0
2022-02-28 09:30:00,52.08,52.45,51.81,52.14,36313.0,46.9699,47.3036,46.7264,47.024,36313.0
2022-02-28 10:00:00,52.15,52.17,51.71,51.92,13942.0,47.0331,47.0511,46.6362,46.8256,13942.0
2022-02-28 10:30:00,51.86,52.02,51.74,51.99,50912.0,46.7715,46.9158,46.6633,46.8888,50912.0
2022-02-28 11:00:00,51.96,52.14,51.87,52.13,20044.0,46.8617,47.024,46.7805,47.015,20044.0
2022-02-28 11:30:00,52.11,52.22,51.74,51.74,32283.0,46.997,47.0962,46.6633,46.6633,32283.0
2022-02-28 12:00:00,51.79,51.88,51.4,51.43,28896.0,46.7084,46.7896,46.3567,46.3837,28896.0
2022-02-28 12:30:00,51.41,51.42,51.04,51.11,18116.0,46.3657,46.3747,46.032,46.0951,18116.0
2022-02-28 13:00:00,51.11,51.26,50.99,51.04,24634.0,46.0951,46.2304,45.9869,46.032,24634.0
2022-02-28 13:30:00,50.99,51.28,50.94,51.27,19018.0,45.9869,46.2484,45.9418,46.2394,19018.0
2022-02-28 14:00:00,51.25,51.3,50.8,50.87,26711.0,46.2214,46.2665,45.8155,45.8787,26711.0
2022-02-28 14:30:00,50.83,51.01,50.7,50.74,71124.0,45.8426,46.0049,45.7253,45.7614,71124.0
2022-02-28 15:00:00,50.73,50.96,50.64,50.88,35980.0,45.7524,45.9598,45.6712,45.8877,35980.0
2022-02-28 15:30:00,50.86,51.37,50.62,51.25,212395.0,45.8696,46.3296,45.6532,46.2214,212395.0
2022-03-01 09:30:00,50.87,50.87,50.01,50.01,67081.0,45.8787,45.8787,45.103,45.103,67081.0
2022-03-01 10:00:00,50.05,50.25,49.5,49.59,61479.0,45.1391,45.3195,44.6431,44.7243,61479.0
2022-03-01 10:30:00,49.6,49.68,49.03,49.09,43402.0,44.7333,44.8054,44.2192,44.2733,43402.0
2022-03-01 11:00:00,49.05,49.22,48.94,49.09,77138.0,44.2372,44.3906,44.138,44.2733,77138.0
2022-03-01 11:30:00,49.07,49.1,48.57,48.65,42098.0,44.2553,44.2823,43.8043,43.8765,42098.0
2022-03-01 12:00:00,48.67,48.79,48.4,48.7,77047.0,43.8945,44.0027,43.651,43.9216,77047.0
2022-03-01 12:30:00,48.7,48.88,48.65,48.69,46891.0,43.9216,44.0839,43.8765,43.9126,46891.0
2022-03-01 13:00:00,48.68,48.75,48.5,48.52,78549.0,43.9035,43.9667,43.7412,43.7592,78549.0
2022-03-01 13:30:00,48.52,48.83,48.51,48.76,47836.0,43.7592,44.0388,43.7502,43.9757,47836.0
2022-03-01 14:00:00,48.75,48.92,48.6,48.89,54703.0,43.9667,44.12,43.8314,44.0929,54703.0
2022-03-01 14:30:00,48.85,49.03,48.74,48.78,48850.0,44.0569,44.2192,43.9577,43.9937,48850.0
2022-03-01 15:00:00,48.78,49.08,48.69,48.72,74603.0,43.9937,44.2643,43.9126,43.9396,74603.0
2022-03-01 15:30:00,48.7,48.7,48.25,48.47,284511.0,43.9216,43.9216,43.5157,43.7141,284511.0
2022-03-02 09:30:00,48.7,49.39,48.32,49.32,206156.0,43.9216,44.5439,43.5789,44.4807,206156.0
2022-03-02 10:00:00,49.34,49.64,49.03,49.59,193152.0,44.4988,44.7693,44.2192,44.7243,193152.0
2022-03-02 10:30:00,49.59,49.74,49.43,49.74,63721.0,44.7243,44.8595,44.58,44.8595,63721.0
2022-03-02 11:00:00,49.69,50.48,49.59,50.4,66942.0,44.8144,45.5269,44.7243,45.4548,66942.0
2022-03-02 11:30:00,50.41,50.63,50.15,50.23,92763.0,45.4638,45.6622,45.2293,45.3015,92763.0
2022-03-02 12:00:00,50.23,50.5,50.2,50.45,27836.0,45.3015,45.545,45.2744,45.4999,27836.0
2022-03-02 12:30:00,50.45,50.55,50.39,50.53,35975.0,45.4999,45.5901,45.4458,45.572,35975.0
2022-03-02 13:00:00,50.53,50.68,50.38,50.45,70029.0,45.572,45.7073,45.4367,45.4999,70029.0
2022-03-02 13:30:00,50.44,50.58,50.38,50.42,49233.0,45.4908,45.6171,45.4367,45.4728,49233.0
2022-03-02 14:00:00,50.4,50.54,50.38,50.44,35491.0,45.4548,45.581,45.4367,45.4908,35491.0
2022-03-02 14:30:00,50.44,50.59,50.16,50.19,47551.0,45.4908,45.6261,45.2383,45.2654,47551.0
2022-03-02 15:00:00,50.19,50.28,50.09,50.21,66871.0,45.2654,45.3465,45.1752,45.2834,66871.0
2022-03-02 15:30:00,50.2,50.46,50.11,50.25,156703.0,45.2744,45.5089,45.1932,45.3195,156703.0
2022-03-03 09:30:00,50.25,50.98,50.0,50.88,215363.0,45.3195,45.9779,45.094,45.8877,215363.0
2022-03-03 10:00:00,50.86,50.94,50.55,50.78,105166.0,45.8696,45.9418,45.5901,45.7975,105166.0
2022-03-03 10:30:00,50.76,50.77,50.26,50.32,247422.0,45.7795,45.7885,45.3285,45.3826,247422.0
2022-03-03 11:00:00,50.3,50.4,50.13,50.3,103523.0,45.3646,45.4548,45.2113,45.3646,103523.0
2022-03-03 11:30:00,50.29,50.66,50.13,50.61,54702.0,45.3556,45.6893,45.2113,45.6442,54702.0
2022-03-03 12:00:00,50.57,50.57,50.22,50.22,31352.0,45.6081,45.6081,45.2924,45.2924,31352.0
2022-03-03 12:30:00,50.23,50.64,50.23,50.44,70197.0,45.3015,45.6712,45.3015,45.4908,70197.0
2022-03-03 13:00:00,50.46,50.72,50.45,50.63,16420.0,45.5089,45.7434,45.4999,45.6622,16420.0
2022-03-03 13:30:00,50.61,50.78,50.59,50.7,29425.0,45.6442,45.7975,45.6261,45.7253,29425.0
2022-03-03 14:00:00,50.71,51.02,50.7,50.83,105344.0,45.7344,46.0139,45.7253,45.8426,105344.0
2022-03-03 14:30:00,50.84,50.84,50.29,50.44,92562.0,45.8516,45.8516,45.3556,45.4908,92562.0
2022-03-03 15:00:00,50.42,50.86,50.38,50.71,302073.0,45.4728,45.8696,45.4367,45.7344,302073.0
2022-03-03 15:30:00,50.71,51.05,50.55,50.99,333000.0,45.7344,46.041,45.5901,45.9869,333000.0
2022-03-04 09:30:00,48.9,49.16,47.5,47.85,538166.0,44.102,44.3364,42.8393,43.155,538166.0
2022-03-04 10:00:00,47.88,47.98,46.73,46.83,204684.0,43.182,43.2722,42.1449,42.2351,204684.0
2022-03-04 10:30:00,46.86,47.1,46.41,46.45,148859.0,42.2621,42.4786,41.8563,41.8923,148859.0
2022-03-04 11:00:00,46.46,46.69,46.26,46.38,140916.0,41.9014,42.1088,41.721,41.8292,140916.0
2022-03-04 11:30:00,46.34,46.39,45.85,45.88,146423.0,41.7931,41.8382,41.3512,41.3783,146423.0
2022-03-04 12:00:00,45.88,46.19,45.79,45.82,82165.0,41.3783,41.6579,41.2971,41.3242,82165.0
2022-03-04 12:30:00,45.83,46.0,45.64,45.77,104170.0,41.3332,41.4865,41.1618,41.2791,104170.0
2022-03-04 13:00:00,45.78,45.93,45.3,45.39,90741.0,41.2881,41.4234,40.8552,40.9364,90741.0
2022-03-04 13:30:00,45.36,45.47,44.62,44.64,101775.0,40.9093,41.0085,40.2419,40.2599,101775.0
2022-03-04 14:00:00,44.64,45.78,44.62,45.67,265106.0,40.2599,41.2881,40.2419,41.1889,265106.0
2022-03-04 14:30:00,45.67,45.75,45.22,45.41,593095.0,41.1889,41.261,40.783,40.9544,593095.0
2022-03-04 15:00:00,45.41,45.7,45.4,45.6,252055.0,40.9544,41.2159,40.9454,41.1257,252055.0
2022-03-04 15:30:00,45.6,46.05,45.38,46.04,529309.0,41.1257,41.5316,40.9273,41.5226,529309.0
2022-03-07 09:30:00,46.28,46.59,44.74,44.77,291360.0,41.739,42.0186,40.3501,40.3772,291360.0
2022-03-07 10:00:00,44.8,45.01,44.06,44.26,324620.0,40.4042,40.5936,39.7369,39.9172,324620.0
2022-03-07 10:30:00,44.27,44.46,43.97,44.18,155076.0,39.9262,40.0976,39.6557,39.8451,155076.0
2022-03-07 11:00:00,44.18,44.35,43.88,43.88,116414.0,39.8451,39.9984,39.5745,39.5745,116414.0
2022-03-07 11:30:00,43.87,43.89,42.92,43.0,117609.0,39.5655,39.5835,38.7087,38.7809,117609.0
2022-03-07 12:00:00,43.0,43.06,42.73,42.97,189520.0,38.7809,38.835,38.5374,38.7538,189520.0
2022-03-07 12:30:00,43.0,43.23,42.97,43.08,136459.0,38.7809,38.9883,38.7538,38.853,136459.0
2022-03-07 13:00:00,43.1,43.24,42.46,42.55,188611.0,38.871,38.9973,38.2938,38.375,188611.0
2022-03-07 13:30:00,42.54,43.19,42.38,43.18,188849.0,38.366,38.9522,38.2217,38.9432,188849.0
2022-03-07 14:00:00,43.18,43.3,42.66,42.69,118696.0,38.9432,39.0514,38.4742,38.5013,118696.0
2022-03-07 14:30:00,42.69,43.01,42.65,42.77,82223.0,38.5013,38.7899,38.4652,38.5734,82223.0
2022-03-07 15:00:00,42.78,42.83,42.33,42.65,152842.0,38.5824,38.6275,38.1766,38.4652,152842.0
2022-03-07 15:30:00,42.66,42.96,42.57,42.88,368238.0,38.4742,38.7448,38.3931,38.6726,368238.0
2022-03-08 09:30:00,44.3,44.41,42.91,43.18,229592.0,39.9533,40.0525,38.6997,38.9432,229592.0
2022-03-08 10:00:00,43.18,43.29,42.72,42.82,130360.0,38.9432,39.0424,38.5283,38.6185,130360.0
2022-03-08 10:30:00,42.81,43.33,42.69,43.16,295696.0,38.6095,39.0785,38.5013,38.9252,295696.0
2022-03-08 11:00:00,43.16,43.6,43.12,43.37,200072.0,38.9252,39.322,38.8891,39.1146,200072.0
2022-03-08 11:30:00,43.36,43.54,43.06,43.51,128651.0,39.1055,39.2679,38.835,39.2408,128651.0
2022-03-08 12:00:00,43.51,44.86,43.45,44.77,213058.0,39.2408,40.4584,39.1867,40.3772,213058.0
2022-03-08 12:30:00,44.79,45.47,44.74,45.06,103644.0,40.3952,41.0085,40.3501,40.6387,103644.0
2022-03-08 13:00:00,45.06,45.19,44.24,44.34,69832.0,40.6387,40.756,39.8992,39.9894,69832.0
2022-03-08 13:30:00,44.27,44.28,43.61,43.94,149354.0,39.9262,39.9353,39.331,39.6286,149354.0
2022-03-08 14:00:00,43.94,44.06,43.67,44.04,198900.0,39.6286,39.7369,39.3851,39.7188,198900.0
2022-03-08 14:30:00,44.02,44.79,43.98,44.61,108660.0,39.7008,40.3952,39.6647,40.2329,108660.0
2022-03-08 15:00:00,44.64,44.73,44.39,44.4,167991.0,40.2599,40.3411,40.0345,40.0435,167991.0
2022-03-08 15:30:00,44.39,44.64,43.84,44.06,856578.0,40.0345,40.2599,39.5384,39.7369,856578.0
2022-03-09 09:30:00,46.49,47.0,45.98,46.84,388744.0,41.9284,42.3884,41.4685,42.2441,388744.0
2022-03-09 10:00:00,46.81,46.97,46.17,46.32,106688.0,42.217,42.3613,41.6398,41.7751,106688.0
2022-03-09 10:30:00,46.31,46.87,46.26,46.81,79496.0,41.7661,42.2711,41.721,42.217,79496.0
2022-03-09 11:00:00,46.81,47.0,46.63,46.91,76343.0,42.217,42.3884,42.0547,42.3072,76343.0
2022-03-09 11:30:00,46.88,47.23,46.68,46.86,35912.0,42.2802,42.5958,42.0998,42.2621,35912.0
2022-03-09 12:00:00,46.88,47.19,46.79,47.14,30685.0,42.2802,42.5597,42.199,42.5146,30685.0
2022-03-09 12:30:00,47.14,47.34,47.1,47.3,39717.0,42.5146,42.695,42.4786,42.6589,39717.0
2022-03-09 13:00:00,47.31,47.32,47.09,47.18,26144.0,42.668,42.677,42.4696,42.5507,26144.0
2022-03-09 13:30:00,47.16,47.18,46.75,46.77,46268.0,42.5327,42.5507,42.1629,42.1809,46268.0
2022-03-09 14:00:00,46.77,46.94,46.73,46.83,36048.0,42.1809,42.3343,42.1449,42.2351,36048.0
2022-03-09 14:30:00,46.83,46.99,46.81,46.88,67281.0,42.2351,42.3794,42.217,42.2802,67281.0
2022-03-09 15:00:00,46.9,47.29,46.89,47.27,131711.0,42.2982,42.6499,42.2892,42.6319,131711.0
2022-03-09 15:30:00,47.29,47.54,47.2,47.26,353662.0,42.6499,42.8754,42.5688,42.6229,353662.0
2022-03-10 09:30:00,45.91,46.71,45.54,46.7,74920.0,41.4053,42.1268,41.0716,42.1178,74920.0
2022-03-10 10:00:00,46.65,46.66,45.73,45.73,122545.0,42.0727,42.0817,41.243,41.243,122545.0
2022-03-10 10:30:00,45.76,45.82,45.49,45.65,71977.0,41.27,41.3242,41.0265,41.1708,71977.0
2022-03-10 11:00:00,45.65,45.66,45.28,45.33,63666.0,41.1708,41.1799,40.8371,40.8822,63666.0
2022-03-10 11:30:00,45.34,45.51,45.05,45.24,36829.0,40.8913,41.0446,40.6297,40.8011,36829.0
2022-03-10 12:00:00,45.23,45.31,45.08,45.2,20560.0,40.7921,40.8642,40.6568,40.765,20560.0
2022-03-10 12:30:00,45.19,45.21,44.91,45.02,24459.0,40.756,40.774,40.5035,40.6027,24459.0
2022-03-10 13:00:00,45.03,45.32,44.99,45.23,32660.0,40.6117,40.8732,40.5756,40.7921,32660.0
2022-03-10 13:30:00,45.25,45.5,45.21,45.42,42095.0,40.8101,41.0356,40.774,40.9634,42095.0
2022-03-10 14:00:00,45.37,45.59,45.32,45.53,44703.0,40.9183,41.1167,40.8732,41.0626,44703.0
2022-03-10 14:30:00,45.54,45.59,45.43,45.53,47781.0,41.0716,41.1167,40.9724,41.0626,47781.0
2022-03-10 15:00:00,45.52,45.55,45.23,45.27,62578.0,41.0536,41.0807,40.7921,40.8281,62578.0
2022-03-10 15:30:00,45.29,45.6,45.24,45.43,239722.0,40.8462,41.1257,40.8011,40.9724,239722.0
2022-03-11 09:30:00,45.94,46.34,45.87,45.98,73268.0,41.4324,41.7931,41.3693,41.4685,73268.0
2022-03-11 10:00:00,45.98,46.22,45.9,46.06,32876.0,41.4685,41.6849,41.3963,41.5406,32876.0
2022-03-11 10:30:00,46.07,46.41,46.07,46.39,61183.0,41.5496,41.8563,41.5496,41.8382,61183.0
2022-03-11 11:00:00,46.36,46.36,45.89,45.98,48385.0,41.8112,41.8112,41.3873,41.4685,48385.0
2022-03-11 11:30:00,45.98,46.03,45.87,46.0,46292.0,41.4685,41.5136,41.3693,41.4865,46292.0
2022-03-11 12:00:00,45.98,46.02,45.64,45.74,32990.0,41.4685,41.5045,41.1618,41.252,32990.0
2022-03-11 12:30:00,45.77,45.9,45.71,45.87,21039.0,41.2791,41.3963,41.225,41.3693,21039.0
2022-03-11 13:00:00,45.85,45.89,45.75,45.78,41642.0,41.3512,41.3873,41.261,41.2881,41642.0
2022-03-11 13:30:00,45.78,45.79,45.36,45.36,37385.0,41.2881,41.2971,40.9093,40.9093,37385.0
2022-03-11 14:00:00,45.36,45.55,45.31,45.55,39326.0,40.9093,41.0807,40.8642,41.0807,39326.0
2022-03-11 14:30:00,45.55,45.56,45.31,45.35,25394.0,41.0807,41.0897,40.8642,40.9003,25394.0
2022-03-11 15:00:00,45.35,45.43,45.28,45.43,29859.0,40.9003,40.9724,40.8371,40.9724,29859.0
2022-03-11 15:30:00,45.41,45.73,45.4,45.65,308838.0,40.9544,41.243,40.9454,41.1708,308838.0
2022-03-14 09:30:00,46.21,47.91,46.2,47.73,150458.0,41.6759,43.2091,41.6669,43.0468,150458.0
2022-03-14 10:00:00,47.76,47.96,47.63,47.7,95164.0,43.0738,43.2542,42.9566,43.0197,95164.0
2022-03-14 10:30:00,47.73,47.74,47.31,47.62,74204.0,43.0468,43.0558,42.668,42.9475,74204.0
2022-03-14 11:00:00,47.6,47.65,47.36,47.51,56865.0,42.9295,42.9746,42.7131,42.8483,56865.0
2022-03-14 11:30:00,47.49,47.58,47.23,47.27,24078.0,42.8303,42.9115,42.5958,42.6319,24078.0
2022-03-14 12:00:00,47.26,47.39,47.16,47.29,41964.0,42.6229,42.7401,42.5327,42.6499,41964.0
2022-03-14 12:30:00,47.3,47.34,46.79,46.79,35682.0,42.6589,42.695,42.199,42.199,35682.0
2022-03-14 13:00:00,46.81,46.82,46.63,46.75,49605.0,42.217,42.226,42.0547,42.1629,49605.0
2022-03-14 13:30:00,46.76,46.79,46.5,46.56,37968.0,42.1719,42.199,41.9374,41.9916,37968.0
2022-03-14 14:00:00,46.57,46.59,46.26,46.29,31502.0,42.0006,42.0186,41.721,41.748,31502.0
2022-03-14 14:30:00,46.29,46.54,46.28,46.54,49293.0,41.748,41.9735,41.739,41.9735,49293.0
2022-03-14 15:00:00,46.54,46.69,46.38,46.61,57417.0,41.9735,42.1088,41.8292,42.0366,57417.0
2022-03-14 15:30:00,46.61,46.74,46.5,46.55,231804.0,42.0366,42.1539,41.9374,41.9825,231804.0
2022-03-15 09:30:00,47.09,47.85,47.09,47.78,66286.0,42.4696,43.155,42.4696,43.0918,66286.0
2022-03-15 10:00:00,47.77,47.87,47.24,47.39,29286.0,43.0828,43.173,42.6048,42.7401,29286.0
2022-03-15 10:30:00,47.36,47.64,47.31,47.51,39389.0,42.7131,42.9656,42.668,42.8483,39389.0
2022-03-15 11:00:00,47.54,47.72,47.38,47.7,52416.0,42.8754,43.0377,42.7311,43.0197,52416.0
2022-03-15 11:30:00,47.71,47.76,47.17,47.27,59274.0,43.0287,43.0738,42.5417,42.6319,59274.0
2022-03-15 12:00:00,47.26,47.26,46.94,47.1,132625.0,42.6229,42.6229,42.3343,42.4786,132625.0
2022-03-15 12:30:00,47.1,47.11,46.85,46.97,49717.0,42.4786,42.4876,42.2531,42.3613,49717.0
2022-03-15 13:00:00,46.95,46.96,46.73,46.73,27383.0,42.3433,42.3523,42.1449,42.1449,27383.0
2022-03-15 13:30:00,46.71,47.0,46.66,46.95,46897.0,42.1268,42.3884,42.0817,42.3433,46897.0
2022-03-15 14:00:00,46.94,47.05,46.72,46.75,31607.0,42.3343,42.4335,42.1359,42.1629,31607.0
2022-03-15 14:30:00,46.75,47.01,46.69,46.99,25245.0,42.1629,42.3974,42.1088,42.3794,25245.0
2022-03-15 15:00:00,46.95,47.03,46.84,46.99,31700.0,42.3433,42.4154,42.2441,42.3794,31700.0
2022-03-15 15:30:00,46.99,47.15,46.84,47.03,140531.0,42.3794,42.5237,42.2441,42.4154,140531.0
2022-03-16 09:30:00,47.95,48.7,47.95,48.17,69617.0,43.2452,43.9216,43.2452,43.4436,69617.0
2022-03-16 10:00:00,48.14,49.57,48.13,49.53,140465.0,43.4165,44.7062,43.4075,44.6701,140465.0
2022-03-16 10:30:00,49.53,49.95,49.38,49.72,149806.0,44.6701,45.0489,44.5349,44.8415,149806.0
2022-03-16 11:00:00,49.72,49.96,49.46,49.57,247635.0,44.8415,45.0579,44.607,44.7062,247635.0
2022-03-16 11:30:00,49.57,49.86,49.5,49.76,167952.0,44.7062,44.9678,44.6431,44.8776,167952.0
2022-03-16 12:00:00,49.75,49.89,49.65,49.83,84360.0,44.8686,44.9948,44.7784,44.9407,84360.0
2022-03-16 12:30:00,49.83,49.9,49.53,49.71,76711.0,44.9407,45.0038,44.6701,44.8325,76711.0
2022-03-16 13:00:00,49.69,49.75,49.28,49.4,134380.0,44.8144,44.8686,44.4447,44.5529,134380.0
2022-03-16 13:30:00,49.4,49.41,48.93,48.95,118226.0,44.5529,44.5619,44.129,44.147,118226.0
2022-03-16 14:00:00,48.94,48.94,48.53,48.57,29707.0,44.138,44.138,43.7683,43.8043,29707.0
2022-03-16 14:30:00,48.55,48.98,48.45,48.8,70019.0,43.7863,44.1741,43.6961,44.0118,70019.0
2022-03-16 15:00:00,48.83,49.23,48.68,49.23,49246.0,44.0388,44.3996,43.9035,44.3996,49246.0
2022-03-16 15:30:00,49.23,49.33,48.95,49.23,241198.0,44.3996,44.4898,44.147,44.3996,241198.0
2022-03-17 09:30:00,49.55,50.03,48.94,49.45,110357.0,44.6882,45.1211,44.138,44.598,110357.0
2022-03-17 10:00:00,49.44,49.47,49.05,49.25,61058.0,44.589,44.616,44.2372,44.4176,61058.0
2022-03-17 10:30:00,49.25,49.31,48.81,49.13,77629.0,44.4176,44.4717,44.0208,44.3094,77629.0
2022-03-17 11:00:00,49.13,49.38,49.05,49.25,76531.0,44.3094,44.5349,44.2372,44.4176,76531.0
2022-03-17 11:30:00,49.24,49.34,49.18,49.28,57955.0,44.4086,44.4988,44.3545,44.4447,57955.0
2022-03-17 12:00:00,49.3,49.49,49.25,49.47,33261.0,44.4627,44.6341,44.4176,44.616,33261.0
2022-03-17 12:30:00,49.46,49.63,49.33,49.38,29514.0,44.607,44.7603,44.4898,44.5349,29514.0
2022-03-17 13:00:00,49.4,49.43,49.2,49.39,27102.0,44.5529,44.58,44.3725,44.5439,27102.0
2022-03-17 13:30:00,49.39,49.58,49.36,49.53,30615.0,44.5439,44.7152,44.5168,44.6701,30615.0
2022-03-17 14:00:00,49.55,49.55,49.31,49.31,40727.0,44.6882,44.6882,44.4717,44.4717,40727.0
2022-03-17 14:30:00,49.31,49.37,49.24,49.29,26608.0,44.4717,44.5258,44.4086,44.4537,26608.0
2022-03-17 15:00:00,49.3,49.31,49.08,49.24,42778.0,44.4627,44.4717,44.2643,44.4086,42778.0
2022-03-17 15:30:00,49.24,49.32,49.1,49.16,112743.0,44.4086,44.4807,44.2823,44.3364,112743.0
2022-03-18 09:30:00,48.98,49.59,48.78,49.59,46389.0,44.1741,44.7243,43.9937,44.7243,46389.0
2022-03-18 10:00:00,49.6,49.85,49.31,49.32,30469.0,44.7333,44.9587,44.4717,44.4807,30469.0
2022-03-18 10:30:00,49.32,49.56,49.31,49.43,29361.0,44.4807,44.6972,44.4717,44.58,29361.0
2022-03-18 11:00:00,49.44,49.59,49.21,49.27,24425.0,44.589,44.7243,44.3815,44.4356,24425.0
2022-03-18 11:30:00,49.29,49.48,49.28,49.43,30212.0,44.4537,44.625,44.4447,44.58,30212.0
2022-03-18 12:00:00,49.41,49.88,49.4,49.88,25512.0,44.5619,44.9858,44.5529,44.9858,25512.0
2022-03-18 12:30:00,49.88,49.88,49.67,49.68,25173.0,44.9858,44.9858,44.7964,44.8054,25173.0
2022-03-18 13:00:00,49.69,49.91,49.64,49.87,27133.0,44.8144,45.0129,44.7693,44.9768,27133.0
2022-03-18 13:30:00,49.88,49.88,49.76,49.78,28358.0,44.9858,44.9858,44.8776,44.8956,28358.0
2022-03-18 14:00:00,49.8,49.88,49.66,49.73,30603.0,44.9136,44.9858,44.7874,44.8505,30603.0
2022-03-18 14:30:00,49.75,49.92,49.62,49.83,34815.0,44.8686,45.0219,44.7513,44.9407,34815.0
2022-03-18 15:00:00,49.83,49.91,49.78,49.89,21645.0,44.9407,45.0129,44.8956,44.9948,21645.0
2022-03-18 15:30:00,49.91,50.0,49.62,49.71,207076.0,45.0129,45.094,44.7513,44.8325,207076.0
2022-03-21 09:30:00,49.68,50.01,49.35,49.59,29344.0,44.8054,45.103,44.5078,44.7243,29344.0
2022-03-21 10:00:00,49.59,49.9,49.55,49.66,40662.0,44.7243,45.0038,44.6882,44.7874,40662.0
2022-03-21 10:30:00,49.66,49.82,49.48,49.73,48340.0,44.7874,44.9317,44.625,44.8505,48340.0
2022-03-21 11:00:00,49.77,49.83,49.56,49.7,49542.0,44.8866,44.9407,44.6972,44.8235,49542.0
2022-03-21 11:30:00,49.68,49.79,49.66,49.73,34513.0,44.8054,44.9046,44.7874,44.8505,34513.0
2022-03-21 12:00:00,49.73,49.78,49.58,49.61,27277.0,44.8505,44.8956,44.7152,44.7423,27277.0
2022-03-21 12:30:00,49.54,49.54,49.33,49.42,22175.0,44.6792,44.6792,44.4898,44.5709,22175.0
2022-03-21 13:00:00,49.37,49.44,49.2,49.35,30578.0,44.5258,44.589,44.3725,44.5078,30578.0
2022-03-21 13:30:00,49.33,49.54,49.33,49.45,25881.0,44.4898,44.6792,44.4898,44.598,25881.0
2022-03-21 14:00:00,49.48,49.55,49.24,49.54,24254.0,44.625,44.6882,44.4086,44.6792,24254.0
2022-03-21 14:30:00,49.55,49.64,49.45,49.46,32635.0,44.6882,44.7693,44.598,44.607,32635.0
2022-03-21 15:00:00,49.46,49.68,49.45,49.64,36044.0,44.607,44.8054,44.598,44.7693,36044.0
2022-03-21 15:30:00,49.62,49.68,49.41,49.6,96229.0,44.7513,44.8054,44.5619,44.7333,96229.0
2022-03-22 09:30:00,49.7,50.21,49.7,49.74,56175.0,44.8235,45.2834,44.8235,44.8595,56175.0
2022-03-22 10:00:00,49.8,49.86,49.48,49.63,32073.0,44.9136,44.9678,44.625,44.7603,32073.0
2022-03-22 10:30:00,49.62,49.74,49.47,49.58,50145.0,44.7513,44.8595,44.616,44.7152,50145.0
2022-03-22 11:00:00,49.56,49.59,49.37,49.41,33889.0,44.6972,44.7243,44.5258,44.5619,33889.0
2022-03-22 11:30:00,49.44,49.52,49.35,49.5,18272.0,44.589,44.6611,44.5078,44.6431,18272.0
2022-03-22 12:00:00,49.51,49.8,49.48,49.62,37859.0,44.6521,44.9136,44.625,44.7513,37859.0
2022-03-22 12:30:00,49.63,49.97,49.56,49.95,41916.0,44.7603,45.067,44.6972,45.0489,41916.0
2022-03-22 13:00:00,49.97,50.01,49.72,49.93,70185.0,45.067,45.103,44.8415,45.0309,70185.0
2022-03-22 13:30:00,49.91,49.92,49.76,49.89,22046.0,45.0129,45.0219,44.8776,44.9948,22046.0
2022-03-22 14:00:00,49.86,49.86,49.62,49.68,13999.0,44.9678,44.9678,44.7513,44.8054,13999.0
2022-03-22 14:30:00,49.65,49.72,49.6,49.69,15600.0,44.7784,44.8415,44.7333,44.8144,15600.0
2022-03-22 15:00:00,49.67,49.74,49.55,49.67,23033.0,44.7964,44.8595,44.6882,44.7964,23033.0
2022-03-22 15:30:00,49.64,49.83,49.6,49.73,72425.0,44.7693,44.9407,44.7333,44.8505,72425.0
2022-03-23 09:30:00,49.11,49.62,48.92,49.09,54959.0,44.2913,44.7513,44.12,44.2733,54959.0
2022-03-23 10:00:00,49.12,49.12,48.7,48.99,60935.0,44.3004,44.3004,43.9216,44.1831,60935.0
2022-03-23 10:30:00,48.99,49.1,48.77,48.82,38208.0,44.1831,44.2823,43.9847,44.0298,38208.0
2022-03-23 11:00:00,48.82,48.99,48.75,48.94,36430.0,44.0298,44.1831,43.9667,44.138,36430.0
2022-03-23 11:30:00,48.95,48.98,48.78,48.96,31461.0,44.147,44.1741,43.9937,44.1561,31461.0
2022-03-23 12:00:00,48.94,49.19,48.87,49.15,47962.0,44.138,44.3635,44.0749,44.3274,47962.0
2022-03-23 12:30:00,49.13,49.23,48.97,49.13,37828.0,44.3094,44.3996,44.1651,44.3094,37828.0
2022-03-23 13:00:00,49.16,49.25,48.83,48.84,21401.0,44.3364,44.4176,44.0388,44.0478,21401.0
2022-03-23 13:30:00,48.86,48.94,48.72,48.89,21671.0,44.0659,44.138,43.9396,44.0929,21671.0
2022-03-23 14:00:00,48.92,48.98,48.62,48.71,32607.0,44.12,44.1741,43.8494,43.9306,32607.0
2022-03-23 14:30:00,48.69,48.74,48.49,48.53,121193.0,43.9126,43.9577,43.7322,43.7683,121193.0
2022-03-23 15:00:00,48.47,48.57,48.36,48.4,42623.0,43.7141,43.8043,43.6149,43.651,42623.0
2022-03-23 15:30:00,48.39,48.42,48.05,48.11,139589.0,43.642,43.6691,43.3354,43.3895,139589.0
2022-03-24 09:30:00,48.23,48.43,47.84,48.04,83392.0,43.4977,43.6781,43.146,43.3263,83392.0
2022-03-24 10:00:00,48.04,48.04,47.64,47.83,64833.0,43.3263,43.3263,42.9656,43.1369,64833.0
2022-03-24 10:30:00,47.84,47.94,47.69,47.84,50896.0,43.146,43.2361,43.0107,43.146,50896.0
2022-03-24 11:00:00,47.81,48.74,47.76,48.6,245142.0,43.1189,43.9577,43.0738,43.8314,245142.0
2022-03-24 11:30:00,48.53,48.88,48.41,48.66,81381.0,43.7683,44.0839,43.66,43.8855,81381.0
2022-03-24 12:00:00,48.66,48.71,48.5,48.58,25256.0,43.8855,43.9306,43.7412,43.8134,25256.0
2022-03-24 12:30:00,48.57,48.58,48.33,48.33,49151.0,43.8043,43.8134,43.5879,43.5879,49151.0
2022-03-24 13:00:00,48.35,48.57,48.32,48.55,93046.0,43.6059,43.8043,43.5789,43.7863,93046.0
2022-03-24 13:30:00,48.55,48.66,48.44,48.65,26262.0,43.7863,43.8855,43.6871,43.8765,26262.0
2022-03-24 14:00:00,48.65,48.71,48.54,48.64,20828.0,43.8765,43.9306,43.7773,43.8675,20828.0
2022-03-24 14:30:00,48.64,48.66,48.52,48.62,44113.0,43.8675,43.8855,43.7592,43.8494,44113.0
2022-03-24 15:00:00,48.64,48.76,48.63,48.74,25650.0,43.8675,43.9757,43.8584,43.9577,25650.0
2022-03-24 15:30:00,48.75,48.79,48.54,48.55,227971.0,43.9667,44.0027,43.7773,43.7863,227971.0
2022-03-25 09:30:00,48.51,48.83,48.39,48.46,28856.0,43.7502,44.0388,43.642,43.7051,28856.0
2022-03-25 10:00:00,48.54,48.81,48.53,48.81,30100.0,43.7773,44.0208,43.7683,44.0208,30100.0
2022-03-25 10:30:00,48.86,48.94,48.63,48.76,55501.0,44.0659,44.138,43.8584,43.9757,55501.0
2022-03-25 11:00:00,48.75,48.75,48.35,48.52,73084.0,43.9667,43.9667,43.6059,43.7592,73084.0
2022-03-25 11:30:00,48.53,48.59,48.39,48.47,30616.0,43.7683,43.8224,43.642,43.7141,30616.0
2022-03-25 12:00:00,48.47,48.54,48.42,48.47,44645.0,43.7141,43.7773,43.6691,43.7141,44645.0
2022-03-25 12:30:00,48.48,48.56,48.38,48.54,72074.0,43.7232,43.7953,43.633,43.7773,72074.0
2022-03-25 13:00:00,48.54,48.62,48.41,48.47,60578.0,43.7773,43.8494,43.66,43.7141,60578.0
2022-03-25 13:30:00,48.48,48.71,48.47,48.71,29715.0,43.7232,43.9306,43.7141,43.9306,29715.0
2022-03-25 14:00:00,48.71,48.81,48.68,48.8,16120.0,43.9306,44.0208,43.9035,44.0118,16120.0
2022-03-25 14:30:00,48.79,48.79,48.62,48.62,40535.0,44.0027,44.0027,43.8494,43.8494,40535.0
2022-03-25 15:00:00,48.61,48.61,48.33,48.53,54056.0,43.8404,43.8404,43.5879,43.7683,54056.0
2022-03-25 15:30:00,48.5,48.58,48.38,48.46,169374.0,43.7412,43.8134,43.633,43.7051,169374.0
2022-03-28 09:30:00,48.64,48.8,48.38,48.42,63262.0,43.8675,44.0118,43.633,43.6691,63262.0
2022-03-28 10:00:00,48.43,48.43,48.15,48.41,53774.0,43.6781,43.6781,43.4255,43.66,53774.0
2022-03-28 10:30:00,48.36,48.45,48.25,48.27,40046.0,43.6149,43.6961,43.5157,43.5338,40046.0
2022-03-28 11:00:00,48.29,48.36,48.15,48.25,75994.0,43.5518,43.6149,43.4255,43.5157,75994.0
2022-03-28 11:30:00,48.25,48.27,47.93,47.98,55973.0,43.5157,43.5338,43.2271,43.2722,55973.0
2022-03-28 12:00:00,47.99,48.17,47.94,48.14,49590.0,43.2812,43.4436,43.2361,43.4165,49590.0
2022-03-28 12:30:00,48.14,48.31,48.12,48.23,32284.0,43.4165,43.5698,43.3985,43.4977,32284.0
2022-03-28 13:00:00,48.23,48.3,48.14,48.25,42691.0,43.4977,43.5608,43.4165,43.5157,42691.0
2022-03-28 13:30:00,48.24,48.43,48.17,48.39,130409.0,43.5067,43.6781,43.4436,43.642,130409.0
2022-03-28 14:00:00,48.4,48.44,48.25,48.26,85378.0,43.651,43.6871,43.5157,43.5248,85378.0
2022-03-28 14:30:00,48.25,48.5,48.18,48.5,77365.0,43.5157,43.7412,43.4526,43.7412,77365.0
2022-03-28 15:00:00,48.5,48.53,48.38,48.45,59290.0,43.7412,43.7683,43.633,43.6961,59290.0
2022-03-28 15:30:00,48.44,48.77,48.42,48.75,189840.0,43.6871,43.9847,43.6691,43.9667,189840.0
2022-03-29 09:30:00,50.51,51.28,50.5,50.88,165370.0,45.554,46.2484,45.545,45.8877,165370.0
2022-03-29 10:00:00,50.84,51.0,50.69,50.9,69823.0,45.8516,45.9959,45.7163,45.9057,69823.0
2022-03-29 10:30:00,50.91,50.96,50.4,50.47,41589.0,45.9147,45.9598,45.4548,45.5179,41589.0
2022-03-29 11:00:00,50.44,50.63,50.36,50.49,108447.0,45.4908,45.6622,45.4187,45.5359,108447.0
2022-03-29 11:30:00,50.47,50.64,50.47,50.61,33710.0,45.5179,45.6712,45.5179,45.6442,33710.0
2022-03-29 12:00:00,50.61,50.62,50.43,50.44,19455.0,45.6442,45.6532,45.4818,45.4908,19455.0
2022-03-29 12:30:00,50.44,50.45,50.26,50.33,21289.0,45.4908,45.4999,45.3285,45.3916,21289.0
2022-03-29 13:00:00,50.33,50.42,50.24,50.24,16667.0,45.3916,45.4728,45.3105,45.3105,16667.0
2022-03-29 13:30:00,50.21,50.45,50.21,50.3,19520.0,45.2834,45.4999,45.2834,45.3646,19520.0
2022-03-29 14:00:00,50.33,50.39,50.26,50.37,18021.0,45.3916,45.4458,45.3285,45.4277,18021.0
2022-03-29 14:30:00,50.38,50.6,50.33,50.59,23233.0,45.4367,45.6352,45.3916,45.6261,23233.0
2022-03-29 15:00:00,50.59,50.68,50.53,50.59,32185.0,45.6261,45.7073,45.572,45.6261,32185.0
2022-03-29 15:30:00,50.59,50.66,50.4,50.5,141013.0,45.6261,45.6893,45.4548,45.545,141013.0
2022-03-30 09:30:00,50.22,50.32,49.36,49.55,110224.0,45.2924,45.3826,44.5168,44.6882,110224.0
2022-03-30 10:00:00,49.51,49.63,49.31,49.31,50521.0,44.6521,44.7603,44.4717,44.4717,50521.0
2022-03-30 10:30:00,49.32,49.38,49.21,49.25,24276.0,44.4807,44.5349,44.3815,44.4176,24276.0
2022-03-30 11:00:00,49.22,49.32,49.05,49.27,48532.0,44.3906,44.4807,44.2372,44.4356,48532.0
2022-03-30 11:30:00,49.24,49.47,49.08,49.17,213381.0,44.4086,44.616,44.2643,44.3455,213381.0
2022-03-30 12:00:00,49.17,49.48,49.04,49.41,53297.0,44.3455,44.625,44.2282,44.5619,53297.0
2022-03-30 12:30:00,49.41,49.69,49.31,49.34,53825.0,44.5619,44.8144,44.4717,44.4988,53825.0
2022-03-30 13:00:00,49.34,49.34,49.07,49.08,18316.0,44.4988,44.4988,44.2553,44.2643,18316.0
2022-03-30 13:30:00,49.1,49.2,48.99,49.1,42104.0,44.2823,44.3725,44.1831,44.2823,42104.0
2022-03-30 14:00:00,49.11,49.42,49.09,49.32,35537.0,44.2913,44.5709,44.2733,44.4807,35537.0
2022-03-30 14:30:00,49.3,49.33,48.97,48.97,29357.0,44.4627,44.4898,44.1651,44.1651,29357.0
2022-03-30 15:00:00,48.97,49.04,48.86,48.9,38332.0,44.1651,44.2282,44.0659,44.102,38332.0
2022-03-30 15:30:00,48.93,48.97,48.66,48.88,155242.0,44.129,44.1651,43.8855,44.0839,155242.0
2022-03-31 09:30:00,49.05,49.43,48.91,49.09,121212.0,44.2372,44.58,44.111,44.2733,121212.0
2022-03-31 10:00:00,49.11,49.35,49.07,49.35,25280.0,44.2913,44.5078,44.2553,44.5078,25280.0
2022-03-31 10:30:00,49.34,49.52,49.16,49.44,36046.0,44.4988,44.6611,44.3364,44.589,36046.0
2022-03-31 11:00:00,49.42,49.48,49.32,49.37,37994.0,44.5709,44.625,44.4807,44.5258,37994.0
2022-03-31 11:30:00,49.37,49.58,49.36,49.46,50561.0,44.5258,44.7152,44.5168,44.607,50561.0
2022-03-31 12:00:00,49.41,49.42,48.99,49.01,20982.0,44.5619,44.5709,44.1831,44.2012,20982.0
2022-03-31 12:30:00,49.03,49.2,49.02,49.13,12697.0,44.2192,44.3725,44.2102,44.3094,12697.0
2022-03-31 13:00:00,49.11,49.19,49.0,49.18,11564.0,44.2913,44.3635,44.1921,44.3545,11564.0
2022-03-31 13:30:00,49.15,49.25,49.07,49.14,19999.0,44.3274,44.4176,44.2553,44.3184,19999.0
2022-03-31 14:00:00,49.16,49.17,49.03,49.08,20940.0,44.3364,44.3455,44.2192,44.2643,20940.0
2022-03-31 14:30:00,49.1,49.12,48.98,49.03,14658.0,44.2823,44.3004,44.1741,44.2192,14658.0
2022-03-31 15:00:00,49.04,49.11,48.89,48.9,23500.0,44.2282,44.2913,44.0929,44.102,23500.0
2022-03-31 15:30:00,48.88,48.96,48.6,48.64,151623.0,44.0839,44.1561,43.8314,43.8675,151623.0
2022-04-01 09:30:00,48.96,50.0,48.96,49.4,90983.0,44.1561,45.094,44.1561,44.5529,90983.0
2022-04-01 10:00:00,49.36,49.43,48.92,49.1,53219.0,44.5168,44.58,44.12,44.2823,53219.0
2022-04-01 10:30:00,49.12,49.39,49.08,49.32,44146.0,44.3004,44.5439,44.2643,44.4807,44146.0
2022-04-01 11:00:00,49.34,49.4,49.14,49.31,41470.0,44.4988,44.5529,44.3184,44.4717,41470.0
2022-04-01 11:30:00,49.31,49.44,49.23,49.37,47600.0,44.4717,44.589,44.3996,44.5258,47600.0
2022-04-01 12:00:00,49.35,49.35,49.16,49.24,20577.0,44.5078,44.5078,44.3364,44.4086,20577.0
2022-04-01 12:30:00,49.27,49.27,49.15,49.22,17226.0,44.4356,44.4356,44.3274,44.3906,17226.0
2022-04-01 13:00:00,49.23,49.36,49.18,49.21,19621.0,44.3996,44.5168,44.3545,44.3815,19621.0
2022-04-01 13:30:00,49.24,49.46,49.24,49.43,35657.0,44.4086,44.607,44.4086,44.58,35657.0
2022-04-01 14:00:00,49.42,49.61,49.42,49.48,26453.0,44.5709,44.7423,44.5709,44.625,26453.0
2022-04-01 14:30:00,49.49,49.52,49.42,49.48,25296.0,44.6341,44.6611,44.5709,44.625,25296.0
2022-04-01 15:00:00,49.49,49.62,49.45,49.59,30933.0,44.6341,44.7513,44.598,44.7243,30933.0
2022-04-01 15:30:00,49.57,49.9,49.51,49.84,127888.0,44.7062,45.0038,44.6521,44.9497,127888.0
2022-04-04 09:30:00,49.26,49.26,48.24,48.35,100646.0,44.4266,44.4266,43.5067,43.6059,100646.0
2022-04-04 10:00:00,48.35,48.54,48.03,48.48,79092.0,43.6059,43.7773,43.3173,43.7232,79092.0
2022-04-04 10:30:00,48.49,48.78,48.44,48.73,41553.0,43.7322,43.9937,43.6871,43.9486,41553.0
2022-04-04 11:00:00,48.72,48.76,48.55,48.63,31430.0,43.9396,43.9757,43.7863,43.8584,31430.0
2022-04-04 11:30:00,48.63,48.75,48.58,48.67,21164.0,43.8584,43.9667,43.8134,43.8945,21164.0
2022-04-04 12:00:00,48.69,48.86,48.66,48.77,36388.0,43.9126,44.0659,43.8855,43.9847,36388.0
2022-04-04 12:30:00,48.78,48.86,48.61,48.83,34126.0,43.9937,44.0659,43.8404,44.0388,34126.0
2022-04-04 13:00:00,48.84,48.85,48.74,48.76,16736.0,44.0478,44.0569,43.9577,43.9757,16736.0
2022-04-04 13:30:00,48.76,48.76,48.48,48.63,22957.0,43.9757,43.9757,43.7232,43.8584,22957.0
2022-04-04 14:00:00,48.62,48.9,48.59,48.82,44280.0,43.8494,44.102,43.8224,44.0298,44280.0
2022-04-04 14:30:00,48.83,49.03,48.79,48.99,23444.0,44.0388,44.2192,44.0027,44.1831,23444.0
2022-04-04 15:00:00,48.99,49.04,48.91,49.02,28350.0,44.1831,44.2282,44.111,44.2102,28350.0
2022-04-04 15:30:00,49.03,49.12,48.89,48.98,161842.0,44.2192,44.3004,44.0929,44.1741,161842.0
2022-04-05 09:30:00,49.01,49.26,48.87,49.04,53140.0,44.2012,44.4266,44.0749,44.2282,53140.0
2022-04-05 10:00:00,49.04,49.1,48.69,48.76,25810.0,44.2282,44.2823,43.9126,43.9757,25810.0
2022-04-05 10:30:00,48.76,49.14,48.74,49.13,28679.0,43.9757,44.3184,43.9577,44.3094,28679.0
2022-04-05 11:00:00,49.13,49.15,48.96,49.09,37277.0,44.3094,44.3274,44.1561,44.2733,37277.0
2022-04-05 11:30:00,49.06,49.31,49.05,49.18,29038.0,44.2463,44.4717,44.2372,44.3545,29038.0
2022-04-05 12:00:00,49.19,49.21,49.03,49.16,25381.0,44.3635,44.3815,44.2192,44.3364,25381.0
2022-04-05 12:30:00,49.17,49.23,49.07,49.17,24836.0,44.3455,44.3996,44.2553,44.3455,24836.0
2022-04-05 13:00:00,49.17,49.36,49.13,49.3,26714.0,44.3455,44.5168,44.3094,44.4627,26714.0
2022-04-05 13:30:00,49.33,49.46,49.1,49.13,169458.0,44.4898,44.607,44.2823,44.3094,169458.0
2022-04-05 14:00:00,49.13,49.35,49.07,49.25,22288.0,44.3094,44.5078,44.2553,44.4176,22288.0
2022-04-05 14:30:00,49.25,49.35,49.19,49.23,29959.0,44.4176,44.5078,44.3635,44.3996,29959.0
2022-04-05 15:00:00,49.25,49.26,49.06,49.07,26906.0,44.4176,44.4266,44.2463,44.2553,26906.0
2022-04-05 15:30:00,49.07,49.07,48.75,48.81,118270.0,44.2553,44.2553,43.9667,44.0208,118270.0
2022-04-06 09:30:00,48.28,48.33,47.78,47.82,54319.0,43.5428,43.5879,43.0918,43.1279,54319.0
2022-04-06 10:00:00,47.82,47.82,47.4,47.75,26005.0,43.1279,43.1279,42.7491,43.0648,26005.0
2022-04-06 10:30:00,47.77,48.21,47.71,48.14,35066.0,43.0828,43.4797,43.0287,43.4165,35066.0
2022-04-06 11:00:00,48.12,48.35,48.06,48.26,60316.0,43.3985,43.6059,43.3444,43.5248,60316.0
2022-04-06 11:30:00,48.26,48.56,48.25,48.41,26506.0,43.5248,43.7953,43.5157,43.66,26506.0
2022-04-06 12:00:00,48.4,48.5,48.33,48.35,35201.0,43.651,43.7412,43.5879,43.6059,35201.0
2022-04-06 12:30:00,48.33,48.45,48.2,48.31,17715.0,43.5879,43.6961,43.4706,43.5698,17715.0
2022-04-06 13:00:00,48.3,48.6,48.29,48.59,26005.0,43.5608,43.8314,43.5518,43.8224,26005.0
2022-04-06 13:30:00,48.59,48.68,48.5,48.5,22191.0,43.8224,43.9035,43.7412,43.7412,22191.0
2022-04-06 14:00:00,48.5,48.76,48.25,48.41,29566.0,43.7412,43.9757,43.5157,43.66,29566.0
2022-04-06 14:30:00,48.41,48.73,48.34,48.73,30476.0,43.66,43.9486,43.5969,43.9486,30476.0
2022-04-06 15:00:00,48.73,48.74,48.25,48.28,22759.0,43.9486,43.9577,43.5157,43.5428,22759.0
2022-04-06 15:30:00,48.27,48.64,48.24,48.54,100354.0,43.5338,43.8675,43.5067,43.7773,100354.0
2022-04-07 09:30:00,48.42,48.42,47.65,47.94,117304.0,43.6691,43.6691,42.9746,43.2361,117304.0
2022-04-07 10:00:00,47.91,48.08,47.84,48.08,50487.0,43.2091,43.3624,43.146,43.3624,50487.0
2022-04-07 10:30:00,48.1,48.26,47.98,48.22,38465.0,43.3804,43.5248,43.2722,43.4887,38465.0
2022-04-07 11:00:00,48.24,48.32,48.0,48.01,57369.0,43.5067,43.5789,43.2903,43.2993,57369.0
2022-04-07 11:30:00,48.01,48.29,47.99,48.13,30958.0,43.2993,43.5518,43.2812,43.4075,30958.0
2022-04-07 12:00:00,48.13,48.15,47.96,47.98,19651.0,43.4075,43.4255,43.2542,43.2722,19651.0
2022-04-07 12:30:00,47.98,47.98,47.73,47.79,29179.0,43.2722,43.2722,43.0468,43.1009,29179.0
2022-04-07 13:00:00,47.79,47.95,47.71,47.84,36623.0,43.1009,43.2452,43.0287,43.146,36623.0
2022-04-07 13:30:00,47.86,47.88,47.64,47.84,41499.0,43.164,43.182,42.9656,43.146,41499.0
2022-04-07 14:00:00,47.84,48.04,47.78,47.96,50394.0,43.146,43.3263,43.0918,43.2542,50394.0
2022-04-07 14:30:00,47.96,48.08,47.79,48.08,31325.0,43.2542,43.3624,43.1009,43.3624,31325.0
2022-04-07 15:00:00,48.06,48.23,48.0,48.02,37004.0,43.3444,43.4977,43.2903,43.3083,37004.0
2022-04-07 15:30:00,48.0,48.21,47.97,48.07,104036.0,43.2903,43.4797,43.2632,43.3534,104036.0
2022-04-08 09:30:00,48.0,48.21,47.58,47.7,45338.0,43.2903,43.4797,42.9115,43.0197,45338.0
2022-04-08 10:00:00,47.73,48.08,47.72,48.04,118966.0,43.0468,43.3624,43.0377,43.3263,118966.0
2022-04-08 10:30:00,48.05,48.37,47.98,48.36,66799.0,43.3354,43.624,43.2722,43.6149,66799.0
2022-04-08 11:00:00,48.37,48.47,48.17,48.31,67615.0,43.624,43.7141,43.4436,43.5698,67615.0
2022-04-08 11:30:00,48.33,48.55,48.28,48.34,44365.0,43.5879,43.7863,43.5428,43.5969,44365.0
2022-04-08 12:00:00,48.32,48.5,48.27,48.48,44987.0,43.5789,43.7412,43.5338,43.7232,44987.0
2022-04-08 12:30:00,48.46,48.48,48.35,48.4,28787.0,43.7051,43.7232,43.6059,43.651,28787.0
2022-04-08 13:00:00,48.41,48.48,48.22,48.32,47490.0,43.66,43.7232,43.4887,43.5789,47490.0
2022-04-08 13:30:00,48.33,48.4,48.25,48.37,43892.0,43.5879,43.651,43.5157,43.624,43892.0
2022-04-08 14:00:00,48.39,48.47,48.29,48.38,51009.0,43.642,43.7141,43.5518,43.633,51009.0
2022-04-08 14:30:00,48.37,48.44,48.3,48.42,51992.0,43.624,43.6871,43.5608,43.6691,51992.0
2022-04-08 15:00:00,48.4,48.46,48.31,48.34,52892.0,43.651,43.7051,43.5698,43.5969,52892.0
2022-04-08 15:30:00,48.32,48.38,48.03,48.05,98227.0,43.5789,43.633,43.3173,43.3354,98227.0
2022-04-11 09:30:00,47.89,48.66,47.89,48.51,52961.0,43.1911,43.8855,43.1911,43.7502,52961.0
2022-04-11 10:00:00,48.46,48.52,48.2,48.35,28005.0,43.7051,43.7592,43.4706,43.6059,28005.0
2022-04-11 10:30:00,48.34,48.57,48.3,48.51,44813.0,43.5969,43.8043,43.5608,43.7502,44813.0
2022-04-11 11:00:00,48.5,48.5,48.19,48.22,25056.0,43.7412,43.7412,43.4616,43.4887,25056.0
2022-04-11 11:30:00,48.23,48.35,48.22,48.26,15313.0,43.4977,43.6059,43.4887,43.5248,15313.0
2022-04-11 12:00:00,48.26,48.3,48.15,48.22,15067.0,43.5248,43.5608,43.4255,43.4887,15067.0
2022-04-11 12:30:00,48.22,48.23,48.0,48.08,10053.0,43.4887,43.4977,43.2903,43.3624,10053.0
2022-04-11 13:00:00,48.09,48.11,47.87,47.96,19687.0,43.3714,43.3895,43.173,43.2542,19687.0
2022-04-11 13:30:00,47.98,48.12,47.97,48.09,14046.0,43.2722,43.3985,43.2632,43.3714,14046.0
2022-04-11 14:00:00,48.07,48.1,47.82,47.88,16432.0,43.3534,43.3804,43.1279,43.182,16432.0
2022-04-11 14:30:00,47.86,47.97,47.83,47.88,24077.0,43.164,43.2632,43.1369,43.182,24077.0
2022-04-11 15:00:00,47.86,47.89,47.65,47.69,33519.0,43.164,43.1911,42.9746,43.0107,33519.0
2022-04-11 15:30:00,47.67,47.78,47.45,47.59,195293.0,42.9926,43.0918,42.7942,42.9205,195293.0
2022-04-12 09:30:00,47.54,48.08,47.44,48.08,47284.0,42.8754,43.3624,42.7852,43.3624,47284.0
2022-04-12 10:00:00,48.04,48.29,47.99,48.19,57166.0,43.3263,43.5518,43.2812,43.4616,57166.0
2022-04-12 10:30:00,48.18,48.26,48.02,48.23,44746.0,43.4526,43.5248,43.3083,43.4977,44746.0
2022-04-12 11:00:00,48.2,48.45,48.15,48.23,47659.0,43.4706,43.6961,43.4255,43.4977,47659.0
2022-04-12 11:30:00,48.28,48.4,48.18,48.27,51696.0,43.5428,43.651,43.4526,43.5338,51696.0
2022-04-12 12:00:00,48.29,48.35,48.07,48.11,42108.0,43.5518,43.6059,43.3534,43.3895,42108.0
2022-04-12 12:30:00,48.06,48.19,48.01,48.07,29838.0,43.3444,43.4616,43.2993,43.3534,29838.0
2022-04-12 13:00:00,48.05,48.16,47.99,48.05,22934.0,43.3354,43.4346,43.2812,43.3354,22934.0
2022-04-12 13:30:00,48.05,48.13,47.85,47.91,28588.0,43.3354,43.4075,43.155,43.2091,28588.0
2022-04-12 14:00:00,47.91,47.95,47.77,47.81,20875.0,43.2091,43.2452,43.0828,43.1189,20875.0
2022-04-12 14:30:00,47.77,47.9,47.73,47.88,50073.0,43.0828,43.2001,43.0468,43.182,50073.0
2022-04-12 15:00:00,47.85,47.91,47.71,47.85,58322.0,43.155,43.2091,43.0287,43.155,58322.0
2022-04-12 15:30:00,47.84,48.03,47.81,47.93,127453.0,43.146,43.3173,43.1189,43.2271,127453.0
2022-04-13 09:30:00,47.75,48.08,47.66,47.93,42964.0,43.0648,43.3624,42.9836,43.2271,42964.0
2022-04-13 10:00:00,47.96,48.17,47.84,47.97,25152.0,43.2542,43.4436,43.146,43.2632,25152.0
2022-04-13 10:30:00,47.99,48.08,47.82,48.04,9657.0,43.2812,43.3624,43.1279,43.3263,9657.0
2022-04-13 11:00:00,48.02,48.29,48.02,48.26,9619.0,43.3083,43.5518,43.3083,43.5248,9619.0
2022-04-13 11:30:00,48.28,48.35,48.02,48.05,20097.0,43.5428,43.6059,43.3083,43.3354,20097.0
2022-04-13 12:00:00,48.03,48.1,47.94,47.98,20286.0,43.3173,43.3804,43.2361,43.2722,20286.0
2022-04-13 12:30:00,47.97,48.2,47.93,48.09,19861.0,43.2632,43.4706,43.2271,43.3714,19861.0
2022-04-13 13:00:00,48.11,48.17,48.06,48.11,12862.0,43.3895,43.4436,43.3444,43.3895,12862.0
2022-04-13 13:30:00,48.08,48.1,47.98,48.04,16066.0,43.3624,43.3804,43.2722,43.3263,16066.0
2022-04-13 14:00:00,48.03,48.17,48.02,48.1,10674.0,43.3173,43.4436,43.3083,43.3804,10674.0
2022-04-13 14:30:00,48.11,48.18,48.03,48.04,26536.0,43.3895,43.4526,43.3173,43.3263,26536.0
2022-04-13 15:00:00,48.03,48.14,47.98,48.09,25298.0,43.3173,43.4165,43.2722,43.3714,25298.0
2022-04-13 15:30:00,48.09,48.17,47.94,48.02,74631.0,43.3714,43.4436,43.2361,43.3083,74631.0
2022-04-14 09:30:00,48.26,48.77,48.26,48.61,106571.0,43.5248,43.9847,43.5248,43.8404,106571.0
2022-04-14 10:00:00,48.6,49.0,48.59,48.9,195940.0,43.8314,44.1921,43.8224,44.102,195940.0
2022-04-14 10:30:00,48.95,49.01,48.82,49.0,24302.0,44.147,44.2012,44.0298,44.1921,24302.0
2022-04-14 11:00:00,48.98,49.15,48.9,49.11,43475.0,44.1741,44.3274,44.102,44.2913,43475.0
2022-04-14 11:30:00,49.12,49.16,48.94,49.02,25231.0,44.3004,44.3364,44.138,44.2102,25231.0
2022-04-14 12:00:00,49.02,49.14,48.98,49.01,21094.0,44.2102,44.3184,44.1741,44.2012,21094.0
2022-04-14 12:30:00,48.99,49.08,48.97,49.08,27887.0,44.1831,44.2643,44.1651,44.2643,27887.0
2022-04-14 13:00:00,49.08,49.2,49.0,49.2,22720.0,44.2643,44.3725,44.1921,44.3725,22720.0
2022-04-14 13:30:00,49.2,49.35,49.14,49.35,19945.0,44.3725,44.5078,44.3184,44.5078,19945.0
2022-04-14 14:00:00,49.33,49.46,49.33,49.4,19933.0,44.4898,44.607,44.4898,44.5529,19933.0
2022-04-14 14:30:00,49.41,49.47,49.34,49.37,30568.0,44.5619,44.616,44.4988,44.5258,30568.0
2022-04-14 15:00:00,49.37,49.66,49.32,49.65,48998.0,44.5258,44.7874,44.4807,44.7784,48998.0
2022-04-14 15:30:00,49.61,49.7,49.47,49.48,225304.0,44.7423,44.8235,44.616,44.625,225304.0
2022-04-18 09:30:00,49.17,49.4,48.37,48.75,206550.0,44.3455,44.5529,43.624,43.9667,206550.0
2022-04-18 10:00:00,48.76,49.26,48.7,49.15,97397.0,43.9757,44.4266,43.9216,44.3274,97397.0
2022-04-18 10:30:00,49.2,49.34,49.14,49.19,26469.0,44.3725,44.4988,44.3184,44.3635,26469.0
2022-04-18 11:00:00,49.17,49.33,49.09,49.11,29393.0,44.3455,44.4898,44.2733,44.2913,29393.0
2022-04-18 11:30:00,49.12,49.12,48.88,49.01,20030.0,44.3004,44.3004,44.0839,44.2012,20030.0
2022-04-18 12:00:00,49.03,49.1,48.91,49.09,32875.0,44.2192,44.2823,44.111,44.2733,32875.0
2022-04-18 12:30:00,49.09,49.23,48.99,49.13,41978.0,44.2733,44.3996,44.1831,44.3094,41978.0
2022-04-18 13:00:00,49.12,49.14,49.0,49.03,32232.0,44.3004,44.3184,44.1921,44.2192,32232.0
2022-04-18 13:30:00,49.02,49.28,49.01,49.18,17015.0,44.2102,44.4447,44.2012,44.3545,17015.0
2022-04-18 14:00:00,49.19,49.24,49.09,49.16,40036.0,44.3635,44.4086,44.2733,44.3364,40036.0
2022-04-18 14:30:00,49.16,49.51,49.11,49.31,51565.0,44.3364,44.6521,44.2913,44.4717,51565.0
2022-04-18 15:00:00,49.28,49.29,49.11,49.18,21876.0,44.4447,44.4537,44.2913,44.3545,21876.0
2022-04-18 15:30:00,49.16,49.26,49.03,49.23,119478.0,44.3364,44.4266,44.2192,44.3996,119478.0
2022-04-19 09:30:00,49.05,49.51,48.99,49.11,54506.0,44.2372,44.6521,44.1831,44.2913,54506.0
2022-04-19 10:00:00,49.13,49.38,49.12,49.3,98240.0,44.3094,44.5349,44.3004,44.4627,98240.0
2022-04-19 10:30:00,49.33,49.65,49.26,49.59,64420.0,44.4898,44.7784,44.4266,44.7243,64420.0
2022-04-19 11:00:00,49.59,49.71,49.51,49.62,38842.0,44.7243,44.8325,44.6521,44.7513,38842.0
2022-04-19 11:30:00,49.62,49.66,49.3,49.3,20710.0,44.7513,44.7874,44.4627,44.4627,20710.0
2022-04-19 12:00:00,49.31,49.35,49.19,49.2,34676.0,44.4717,44.5078,44.3635,44.3725,34676.0
2022-04-19 12:30:00,49.16,49.33,49.1,49.3,18888.0,44.3364,44.4898,44.2823,44.4627,18888.0
2022-04-19 13:00:00,49.31,49.38,49.2,49.2,121388.0,44.4717,44.5349,44.3725,44.3725,121388.0
2022-04-19 13:30:00,49.23,49.4,49.19,49.33,23593.0,44.3996,44.5529,44.3635,44.4898,23593.0
2022-04-19 14:00:00,49.35,49.35,49.17,49.3,23371.0,44.5078,44.5078,44.3455,44.4627,23371.0
2022-04-19 14:30:00,49.29,49.39,49.22,49.37,36166.0,44.4537,44.5439,44.3906,44.5258,36166.0
2022-04-19 15:00:00,49.37,49.53,49.32,49.49,42955.0,44.5258,44.6701,44.4807,44.6341,42955.0
2022-04-19 15:30:00,49.48,49.59,49.41,49.53,137013.0,44.625,44.7243,44.5619,44.6701,137013.0
2022-04-20 09:30:00,50.0,50.64,49.98,50.08,64734.0,45.094,45.6712,45.076,45.1662,64734.0
2022-04-20 10:00:00,50.09,50.52,50.09,50.35,26575.0,45.1752,45.563,45.1752,45.4097,26575.0
2022-04-20 10:30:00,50.37,50.8,50.37,50.73,41845.0,45.4277,45.8155,45.4277,45.7524,41845.0
2022-04-20 11:00:00,50.73,50.84,50.65,50.83,67386.0,45.7524,45.8516,45.6802,45.8426,67386.0
2022-04-20 11:30:00,50.83,51.03,50.5,50.69,43585.0,45.8426,46.023,45.545,45.7163,43585.0
2022-04-20 12:00:00,50.7,50.7,50.39,50.4,12394.0,45.7253,45.7253,45.4458,45.4548,12394.0
2022-04-20 12:30:00,50.41,50.51,50.39,50.48,10870.0,45.4638,45.554,45.4458,45.5269,10870.0
2022-04-20 13:00:00,50.47,50.53,50.33,50.38,13977.0,45.5179,45.572,45.3916,45.4367,13977.0
2022-04-20 13:30:00,50.4,50.51,50.33,50.46,13751.0,45.4548,45.554,45.3916,45.5089,13751.0
2022-04-20 14:00:00,50.46,50.51,50.31,50.36,19004.0,45.5089,45.554,45.3736,45.4187,19004.0
2022-04-20 14:30:00,50.34,50.36,50.19,50.31,23265.0,45.4007,45.4187,45.2654,45.3736,23265.0
2022-04-20 15:00:00,50.32,50.7,50.31,50.69,36004.0,45.3826,45.7253,45.3736,45.7163,36004.0
2022-04-20 15:30:00,50.68,50.86,50.65,50.84,178268.0,45.7073,45.8696,45.6802,45.8516,178268.0
2022-04-21 09:30:00,51.09,51.97,51.09,51.7,140593.0,46.0771,46.8707,46.0771,46.6272,140593.0
2022-04-21 10:00:00,51.69,52.41,51.67,52.41,63163.0,46.6182,47.2676,46.6002,47.2676,63163.0
2022-04-21 10:30:00,52.36,52.81,52.35,52.59,215806.0,47.2225,47.6283,47.2134,47.4299,215806.0
2022-04-21 11:00:00,52.58,52.75,52.22,52.25,121582.0,47.4209,47.5742,47.0962,47.1233,121582.0
2022-04-21 11:30:00,52.23,52.34,52.03,52.28,48426.0,47.1052,47.2044,46.9248,47.1503,48426.0
2022-04-21 12:00:00,52.29,52.39,52.17,52.26,23365.0,47.1593,47.2495,47.0511,47.1323,23365.0
2022-04-21 12:30:00,52.25,52.33,52.14,52.23,54501.0,47.1233,47.1954,47.024,47.1052,54501.0
2022-04-21 13:00:00,52.26,52.39,52.17,52.34,41132.0,47.1323,47.2495,47.0511,47.2044,41132.0
2022-04-21 13:30:00,52.34,52.4,52.19,52.39,43866.0,47.2044,47.2585,47.0691,47.2495,43866.0
2022-04-21 14:00:00,52.4,52.4,51.99,51.99,27589.0,47.2585,47.2585,46.8888,46.8888,27589.0
2022-04-21 14:30:00,51.97,52.12,51.74,51.79,23945.0,46.8707,47.006,46.6633,46.7084,23945.0
2022-04-21 15:00:00,51.79,52.0,51.75,51.94,93188.0,46.7084,46.8978,46.6723,46.8437,93188.0
2022-04-21 15:30:00,51.91,51.95,51.33,51.36,151103.0,46.8166,46.8527,46.2935,46.3206,151103.0
2022-04-22 09:30:00,51.12,51.12,50.45,50.77,36403.0,46.1041,46.1041,45.4999,45.7885,36403.0
2022-04-22 10:00:00,50.71,51.2,50.65,51.2,46728.0,45.7344,46.1763,45.6802,46.1763,46728.0
2022-04-22 10:30:00,51.22,51.44,51.11,51.37,63961.0,46.1943,46.3927,46.0951,46.3296,63961.0
2022-04-22 11:00:00,51.37,51.61,51.36,51.55,60187.0,46.3296,46.546,46.3206,46.4919,60187.0
2022-04-22 11:30:00,51.56,51.67,51.35,51.44,59881.0,46.501,46.6002,46.3116,46.3927,59881.0
2022-04-22 12:00:00,51.42,51.43,50.93,50.95,32573.0,46.3747,46.3837,45.9328,45.9508,32573.0
2022-04-22 12:30:00,50.97,51.07,50.83,50.91,15478.0,45.9688,46.059,45.8426,45.9147,15478.0
2022-04-22 13:00:00,50.9,51.16,50.86,51.16,26260.0,45.9057,46.1402,45.8696,46.1402,26260.0
2022-04-22 13:30:00,51.14,51.31,51.08,51.31,31936.0,46.1222,46.2755,46.0681,46.2755,31936.0
2022-04-22 14:00:00,51.3,51.5,51.19,51.48,51023.0,46.2665,46.4468,46.1673,46.4288,51023.0
2022-04-22 14:30:00,51.49,51.54,51.31,51.34,49475.0,46.4378,46.4829,46.2755,46.3025,49475.0
2022-04-22 15:00:00,51.35,51.63,51.29,51.52,51394.0,46.3116,46.5641,46.2574,46.4649,51394.0
2022-04-22 15:30:00,51.51,51.67,51.32,51.38,244826.0,46.4559,46.6002,46.2845,46.3386,244826.0
2022-04-25 09:30:00,51.17,52.34,51.17,51.72,189603.0,46.1492,47.2044,46.1492,46.6453,189603.0
2022-04-25 10:00:00,51.68,51.68,50.73,51.08,285032.0,46.6092,46.6092,45.7524,46.0681,285032.0
2022-04-25 10:30:00,51.05,51.43,50.99,51.01,94997.0,46.041,46.3837,45.9869,46.0049,94997.0
2022-04-25 11:00:00,50.99,51.53,50.96,51.5,53289.0,45.9869,46.4739,45.9598,46.4468,53289.0
2022-04-25 11:30:00,51.52,51.54,51.04,51.28,34014.0,46.4649,46.4829,46.032,46.2484,34014.0
2022-04-25 12:00:00,51.26,51.74,51.23,51.66,30450.0,46.2304,46.6633,46.2033,46.5911,30450.0
2022-04-25 12:30:00,51.63,51.77,51.59,51.69,32460.0,46.5641,46.6904,46.528,46.6182,32460.0
2022-04-25 13:00:00,51.68,51.95,51.58,51.79,37858.0,46.6092,46.8527,46.519,46.7084,37858.0
2022-04-25 13:30:00,51.8,51.88,51.58,51.67,40860.0,46.7174,46.7896,46.519,46.6002,40860.0
2022-04-25 14:00:00,51.68,51.86,51.43,51.81,33789.0,46.6092,46.7715,46.3837,46.7264,33789.0
2022-04-25 14:30:00,51.83,51.99,51.76,51.89,39064.0,46.7445,46.8888,46.6813,46.7986,39064.0
2022-04-25 15:00:00,51.88,52.21,51.76,52.16,67248.0,46.7896,47.0872,46.6813,47.0421,67248.0
2022-04-25 15:30:00,52.16,52.56,52.13,52.3,342546.0,47.0421,47.4028,47.015,47.1683,342546.0
2022-04-26 09:30:00,51.66,51.95,51.35,51.76,88294.0,46.5911,46.8527,46.3116,46.6813,88294.0
2022-04-26 10:00:00,51.77,51.82,51.2,51.36,62065.0,46.6904,46.7354,46.1763,46.3206,62065.0
2022-04-26 10:30:00,51.36,51.51,51.03,51.09,48626.0,46.3206,46.4559,46.023,46.0771,48626.0
2022-04-26 11:00:00,51.07,51.09,50.61,50.75,65501.0,46.059,46.0771,45.6442,45.7704,65501.0
2022-04-26 11:30:00,50.73,51.13,50.6,50.63,66618.0,45.7524,46.1131,45.6352,45.6622,66618.0
2022-04-26 12:00:00,50.61,51.29,50.61,51.22,37012.0,45.6442,46.2574,45.6442,46.1943,37012.0
2022-04-26 12:30:00,51.2,51.2,50.95,51.1,18701.0,46.1763,46.1763,45.9508,46.0861,18701.0
2022-04-26 13:00:00,51.09,51.1,50.76,50.78,29796.0,46.0771,46.0861,45.7795,45.7975,29796.0
2022-04-26 13:30:00,50.76,51.12,50.76,50.93,48952.0,45.7795,46.1041,45.7795,45.9328,48952.0
2022-04-26 14:00:00,50.94,51.42,50.91,51.25,55742.0,45.9418,46.3747,45.9147,46.2214,55742.0
2022-04-26 14:30:00,51.22,51.26,50.95,51.09,32517.0,46.1943,46.2304,45.9508,46.0771,32517.0
2022-04-26 15:00:00,51.08,51.18,50.74,50.74,61535.0,46.0681,46.1582,45.7614,45.7614,61535.0
2022-04-26 15:30:00,50.75,51.02,50.6,50.71,336591.0,45.7704,46.0139,45.6352,45.7344,336591.0
2022-04-27 09:30:00,51.54,52.03,51.03,51.31,167929.0,46.4829,46.9248,46.023,46.2755,167929.0
2022-04-27 10:00:00,51.34,51.47,50.64,50.65,126584.0,46.3025,46.4198,45.6712,45.6802,126584.0
2022-04-27 10:30:00,50.63,50.92,50.41,50.86,52815.0,45.6622,45.9238,45.4638,45.8696,52815.0
2022-04-27 11:00:00,50.86,51.56,50.85,51.44,103973.0,45.8696,46.501,45.8606,46.3927,103973.0
2022-04-27 11:30:00,51.48,51.67,51.43,51.54,46198.0,46.4288,46.6002,46.3837,46.4829,46198.0
2022-04-27 12:00:00,51.52,52.02,51.52,52.0,45818.0,46.4649,46.9158,46.4649,46.8978,45818.0
2022-04-27 12:30:00,52.0,52.08,51.91,51.98,39249.0,46.8978,46.9699,46.8166,46.8797,39249.0
2022-04-27 13:00:00,51.98,51.99,51.67,51.86,44843.0,46.8797,46.8888,46.6002,46.7715,44843.0
2022-04-27 13:30:00,51.91,51.97,51.68,51.77,48140.0,46.8166,46.8707,46.6092,46.6904,48140.0
2022-04-27 14:00:00,51.8,51.81,51.54,51.63,28624.0,46.7174,46.7264,46.4829,46.5641,28624.0
2022-04-27 14:30:00,51.6,51.67,51.42,51.58,39234.0,46.537,46.6002,46.3747,46.519,39234.0
2022-04-27 15:00:00,51.57,51.65,51.41,51.61,68732.0,46.51,46.5821,46.3657,46.546,68732.0
2022-04-27 15:30:00,51.61,51.61,51.27,51.37,228113.0,46.546,46.546,46.2394,46.3296,228113.0
2022-04-28 09:30:00,50.81,51.0,50.51,50.76,188257.0,45.8245,45.9959,45.554,45.7795,188257.0
2022-04-28 10:00:00,50.75,51.11,50.72,50.95,38021.0,45.7704,46.0951,45.7434,45.9508,38021.0
2022-04-28 10:30:00,50.91,51.04,50.74,50.96,23787.0,45.9147,46.032,45.7614,45.9598,23787.0
2022-04-28 11:00:00,50.97,51.22,50.85,51.22,23634.0,45.9688,46.1943,45.8606,46.1943,23634.0
2022-04-28 11:30:00,51.22,51.34,51.13,51.32,25570.0,46.1943,46.3025,46.1131,46.2845,25570.0
2022-04-28 12:00:00,51.36,51.61,51.2,51.57,18084.0,46.3206,46.546,46.1763,46.51,18084.0
2022-04-28 12:30:00,51.59,51.67,51.41,51.6,20502.0,46.528,46.6002,46.3657,46.537,20502.0
2022-04-28 13:00:00,51.58,51.67,51.46,51.65,16016.0,46.519,46.6002,46.4108,46.5821,16016.0
2022-04-28 13:30:00,51.63,51.66,51.49,51.59,15550.0,46.5641,46.5911,46.4378,46.528,15550.0
2022-04-28 14:00:00,51.59,51.74,51.54,51.73,18996.0,46.528,46.6633,46.4829,46.6543,18996.0
2022-04-28 14:30:00,51.73,51.91,51.67,51.82,28699.0,46.6543,46.8166,46.6002,46.7354,28699.0
2022-04-28 15:00:00,51.82,51.94,51.74,51.84,35972.0,46.7354,46.8437,46.6633,46.7535,35972.0
2022-04-28 15:30:00,51.85,51.85,51.48,51.68,117112.0,46.7625,46.7625,46.4288,46.6092,117112.0
2022-04-29 09:30:00,51.46,51.85,51.37,51.8,123807.0,46.4108,46.7625,46.3296,46.7174,123807.0
2022-04-29 10:00:00,51.82,51.87,51.12,51.17,211092.0,46.7354,46.7805,46.1041,46.1492,211092.0
2022-04-29 10:30:00,51.15,51.54,51.03,51.45,48106.0,46.1312,46.4829,46.023,46.4017,48106.0
2022-04-29 11:00:00,51.45,51.6,51.33,51.39,35450.0,46.4017,46.537,46.2935,46.3476,35450.0
2022-04-29 11:30:00,51.42,51.53,51.28,51.3,30260.0,46.3747,46.4739,46.2484,46.2665,30260.0
2022-04-29 12:00:00,51.26,51.28,51.0,51.01,17478.0,46.2304,46.2484,45.9959,46.0049,17478.0
2022-04-29 12:30:00,51.04,51.06,50.87,50.92,19945.0,46.032,46.05,45.8787,45.9238,19945.0
2022-04-29 13:00:00,50.93,51.25,50.92,51.2,331647.0,45.9328,46.2214,45.9238,46.1763,331647.0
2022-04-29 13:30:00,51.18,51.29,51.07,51.08,21845.0,46.1582,46.2574,46.059,46.0681,21845.0
2022-04-29 14:00:00,51.09,51.19,50.94,50.98,67455.0,46.0771,46.1673,45.9418,45.9779,67455.0
2022-04-29 14:30:00,50.98,51.12,50.69,50.72,20025.0,45.9779,46.1041,45.7163,45.7434,20025.0
2022-04-29 15:00:00,50.69,50.69,50.38,50.38,38434.0,45.7163,45.7163,45.4367,45.4367,38434.0
2022-04-29 15:30:00,50.36,50.42,49.82,49.93,277450.0,45.4187,45.4728,44.9317,45.0309,277450.0
2022-05-02 09:30:00,50.43,50.67,49.97,50.45,49129.0,45.4818,45.6983,45.067,45.4999,49129.0
2022-05-02 10:00:00,50.35,50.67,50.15,50.63,43076.0,45.4097,45.6983,45.2293,45.6622,43076.0
2022-05-02 10:30:00,50.62,50.84,50.58,50.59,43587.0,45.6532,45.8516,45.6171,45.6261,43587.0
2022-05-02 11:00:00,50.63,50.65,50.25,50.34,34969.0,45.6622,45.6802,45.3195,45.4007,34969.0
2022-05-02 11:30:00,50.34,50.35,50.02,50.15,74370.0,45.4007,45.4097,45.1121,45.2293,74370.0
2022-05-02 12:00:00,50.17,50.19,49.76,49.89,24355.0,45.2473,45.2654,44.8776,44.9948,24355.0
2022-05-02 12:30:00,49.93,49.96,49.44,49.5,27221.0,45.0309,45.0579,44.589,44.6431,27221.0
2022-05-02 13:00:00,49.55,49.59,49.37,49.49,22452.0,44.6882,44.7243,44.5258,44.6341,22452.0
2022-05-02 13:30:00,49.48,49.54,49.27,49.36,19108.0,44.625,44.6792,44.4356,44.5168,19108.0
2022-05-02 14:00:00,49.34,49.49,49.2,49.22,23901.0,44.4988,44.6341,44.3725,44.3906,23901.0
2022-05-02 14:30:00,49.18,49.5,49.17,49.38,54758.0,44.3545,44.6431,44.3455,44.5349,54758.0
2022-05-02 15:00:00,49.4,49.6,49.33,49.5,68447.0,44.5529,44.7333,44.4898,44.6431,68447.0
2022-05-02 15:30:00,49.52,49.78,49.43,49.74,289572.0,44.6611,44.8956,44.58,44.8595,289572.0
2022-05-03 09:30:00,50.19,50.48,49.94,50.03,96058.0,45.2654,45.5269,45.0399,45.1211,96058.0
2022-05-03 10:00:00,50.03,50.13,49.7,49.95,19836.0,45.1211,45.2113,44.8235,45.0489,19836.0
2022-05-03 10:30:00,49.98,50.07,49.73,49.93,13458.0,45.076,45.1572,44.8505,45.0309,13458.0
2022-05-03 11:00:00,49.93,50.41,49.88,50.29,24045.0,45.0309,45.4638,44.9858,45.3556,24045.0
2022-05-03 11:30:00,50.32,50.41,50.1,50.2,24421.0,45.3826,45.4638,45.1842,45.2744,24421.0
2022-05-03 12:00:00,50.16,50.22,49.85,50.03,28689.0,45.2383,45.2924,44.9587,45.1211,28689.0
2022-05-03 12:30:00,50.02,50.2,50.0,50.08,16943.0,45.1121,45.2744,45.094,45.1662,16943.0
2022-05-03 13:00:00,50.11,50.32,50.08,50.23,13278.0,45.1932,45.3826,45.1662,45.3015,13278.0
2022-05-03 13:30:00,50.25,50.3,50.14,50.19,9605.0,45.3195,45.3646,45.2203,45.2654,9605.0
2022-05-03 14:00:00,50.19,50.21,49.97,50.09,36424.0,45.2654,45.2834,45.067,45.1752,36424.0
2022-05-03 14:30:00,50.13,50.31,49.97,50.31,29536.0,45.2113,45.3736,45.067,45.3736,29536.0
2022-05-03 15:00:00,50.34,50.38,50.16,50.22,30780.0,45.4007,45.4367,45.2383,45.2924,30780.0
2022-05-03 15:30:00,50.23,50.25,49.8,49.81,166032.0,45.3015,45.3195,44.9136,44.9227,166032.0
2022-05-04 09:30:00,49.67,49.93,49.64,49.77,73566.0,44.7964,45.0309,44.7693,44.8866,73566.0
2022-05-04 10:00:00,49.75,50.04,49.62,49.93,36119.0,44.8686,45.1301,44.7513,45.0309,36119.0
2022-05-04 10:30:00,49.96,50.07,49.81,49.91,33350.0,45.0579,45.1572,44.9227,45.0129,33350.0
2022-05-04 11:00:00,49.93,50.09,49.87,50.08,23632.0,45.0309,45.1752,44.9768,45.1662,23632.0
2022-05-04 11:30:00,50.12,50.12,49.92,50.05,26590.0,45.2022,45.2022,45.0219,45.1391,26590.0
2022-05-04 12:00:00,50.03,50.28,50.03,50.23,20655.0,45.1211,45.3465,45.1211,45.3015,20655.0
2022-05-04 12:30:00,50.2,50.47,50.17,50.46,11928.0,45.2744,45.5179,45.2473,45.5089,11928.0
2022-05-04 13:00:00,50.46,50.49,50.28,50.36,16858.0,45.5089,45.5359,45.3465,45.4187,16858.0
2022-05-04 13:30:00,50.35,50.38,50.11,50.26,15684.0,45.4097,45.4367,45.1932,45.3285,15684.0
2022-05-04 14:00:00,50.3,50.59,50.14,50.55,27597.0,45.3646,45.6261,45.2203,45.5901,27597.0
2022-05-04 14:30:00,50.56,51.13,50.05,51.03,49589.0,45.5991,46.1131,45.1391,46.023,49589.0
2022-05-04 15:00:00,51.06,51.44,50.97,51.41,41383.0,46.05,46.3927,45.9688,46.3657,41383.0
2022-05-04 15:30:00,51.4,51.65,51.35,51.56,128919.0,46.3567,46.5821,46.3116,46.501,128919.0
2022-05-05 09:30:00,50.92,51.36,50.77,51.33,65670.0,45.9238,46.3206,45.7885,46.2935,65670.0
2022-05-05 10:00:00,51.32,51.33,50.85,50.99,150678.0,46.2845,46.2935,45.8606,45.9869,150678.0
2022-05-05 10:30:00,50.96,51.12,50.75,50.9,42288.0,45.9598,46.1041,45.7704,45.9057,42288.0
2022-05-05 11:00:00,50.93,50.93,50.39,50.58,40375.0,45.9328,45.9328,45.4458,45.6171,40375.0
2022-05-05 11:30:00,50.58,50.68,49.97,49.98,69430.0,45.6171,45.7073,45.067,45.076,69430.0
2022-05-05 12:00:00,49.97,50.25,49.86,50.18,41394.0,45.067,45.3195,44.9678,45.2564,41394.0
2022-05-05 12:30:00,50.15,50.24,49.93,50.15,22164.0,45.2293,45.3105,45.0309,45.2293,22164.0
2022-05-05 13:00:00,50.14,50.35,49.99,50.15,19913.0,45.2203,45.4097,45.085,45.2293,19913.0
2022-05-05 13:30:00,50.13,50.24,49.98,50.12,34137.0,45.2113,45.3105,45.076,45.2022,34137.0
2022-05-05 14:00:00,50.12,50.19,49.9,49.91,23698.0,45.2022,45.2654,45.0038,45.0129,23698.0
2022-05-05 14:30:00,49.89,49.92,49.59,49.63,33322.0,44.9948,45.0219,44.7243,44.7603,33322.0
2022-05-05 15:00:00,49.62,49.71,49.35,49.39,54367.0,44.7513,44.8325,44.5078,44.5439,54367.0
2022-05-05 15:30:00,49.37,49.63,49.23,49.56,124295.0,44.5258,44.7603,44.3996,44.6972,124295.0
2022-05-06 09:30:00,49.04,49.37,48.41,48.5,75867.0,44.2282,44.5258,43.66,43.7412,75867.0
2022-05-06 10:00:00,48.45,48.73,48.08,48.55,68125.0,43.6961,43.9486,43.3624,43.7863,68125.0
2022-05-06 10:30:00,48.55,48.96,48.14,48.94,51422.0,43.7863,44.1561,43.4165,44.138,51422.0
2022-05-06 11:00:00,48.87,49.37,48.79,49.29,42132.0,44.0749,44.5258,44.0027,44.4537,42132.0
2022-05-06 11:30:00,49.31,49.33,48.8,48.81,32016.0,44.4717,44.4898,44.0118,44.0208,32016.0
2022-05-06 12:00:00,48.82,49.17,48.79,49.06,41047.0,44.0298,44.3455,44.0027,44.2463,41047.0
2022-05-06 12:30:00,49.1,49.35,48.9,49.26,35110.0,44.2823,44.5078,44.102,44.4266,35110.0
2022-05-06 13:00:00,49.27,49.36,48.91,49.08,31417.0,44.4356,44.5168,44.111,44.2643,31417.0
2022-05-06 13:30:00,49.12,49.15,48.9,49.02,25508.0,44.3004,44.3274,44.102,44.2102,25508.0
2022-05-06 14:00:00,49.01,49.04,48.52,48.53,34575.0,44.2012,44.2282,43.7592,43.7683,34575.0
2022-05-06 14:30:00,48.55,48.85,48.46,48.68,30492.0,43.7863,44.0569,43.7051,43.9035,30492.0
2022-05-06 15:00:00,48.59,48.69,48.32,48.57,49811.0,43.8224,43.9126,43.5789,43.8043,49811.0
2022-05-06 15:30:00,48.58,48.96,48.57,48.69,180349.0,43.8134,44.1561,43.8043,43.9126,180349.0
2022-05-09 09:30:00,48.11,48.77,48.11,48.66,120027.0,43.3895,43.9847,43.3895,43.8855,120027.0
2022-05-09 10:00:00,48.6,48.82,48.42,48.46,38885.0,43.8314,44.0298,43.6691,43.7051,38885.0
2022-05-09 10:30:00,48.46,48.66,48.21,48.32,28654.0,43.7051,43.8855,43.4797,43.5789,28654.0
2022-05-09 11:00:00,48.3,48.5,48.11,48.12,27022.0,43.5608,43.7412,43.3895,43.3985,27022.0
2022-05-09 11:30:00,48.09,48.71,47.99,48.7,34971.0,43.3714,43.9306,43.2812,43.9216,34971.0
2022-05-09 12:00:00,48.68,49.1,48.59,48.98,34775.0,43.9035,44.2823,43.8224,44.1741,34775.0
2022-05-09 12:30:00,48.98,49.04,48.8,48.9,31634.0,44.1741,44.2282,44.0118,44.102,31634.0
2022-05-09 13:00:00,48.9,49.06,48.79,49.05,27699.0,44.102,44.2463,44.0027,44.2372,27699.0
2022-05-09 13:30:00,49.11,49.12,48.89,49.11,26674.0,44.2913,44.3004,44.0929,44.2913,26674.0
2022-05-09 14:00:00,49.12,49.28,49.06,49.17,31824.0,44.3004,44.4447,44.2463,44.3455,31824.0
2022-05-09 14:30:00,49.17,49.26,48.92,49.19,27835.0,44.3455,44.4266,44.12,44.3635,27835.0
2022-05-09 15:00:00,49.2,49.23,48.59,48.72,42868.0,44.3725,44.3996,43.8224,43.9396,42868.0
2022-05-09 15:30:00,48.72,48.88,48.64,48.82,124853.0,43.9396,44.0839,43.8675,44.0298,124853.0
2022-05-10 09:30:00,48.96,49.65,48.7,49.46,119805.0,44.1561,44.7784,43.9216,44.607,119805.0
2022-05-10 10:00:00,49.5,49.5,49.21,49.3,104763.0,44.6431,44.6431,44.3815,44.4627,104763.0
2022-05-10 10:30:00,49.31,49.4,48.84,48.84,141795.0,44.4717,44.5529,44.0478,44.0478,141795.0
2022-05-10 11:00:00,48.83,48.97,48.51,48.75,76607.0,44.0388,44.1651,43.7502,43.9667,76607.0
2022-05-10 11:30:00,48.73,48.82,48.46,48.62,45520.0,43.9486,44.0298,43.7051,43.8494,45520.0
2022-05-10 12:00:00,48.62,48.9,48.59,48.78,71603.0,43.8494,44.102,43.8224,43.9937,71603.0
2022-05-10 12:30:00,48.78,48.96,48.65,48.84,59336.0,43.9937,44.1561,43.8765,44.0478,59336.0
2022-05-10 13:00:00,48.82,49.2,48.81,49.03,55576.0,44.0298,44.3725,44.0208,44.2192,55576.0
2022-05-10 13:30:00,49.09,49.69,49.07,49.69,36415.0,44.2733,44.8144,44.2553,44.8144,36415.0
2022-05-10 14:00:00,49.69,49.72,49.33,49.46,38166.0,44.8144,44.8415,44.4898,44.607,38166.0
2022-05-10 14:30:00,49.45,49.55,49.31,49.53,37161.0,44.598,44.6882,44.4717,44.6701,37161.0
2022-05-10 15:00:00,49.56,49.79,49.31,49.39,74273.0,44.6972,44.9046,44.4717,44.5439,74273.0
2022-05-10 15:30:00,49.37,49.47,49.18,49.44,152610.0,44.5258,44.616,44.3545,44.589,152610.0
2022-05-11 09:30:00,49.42,49.97,49.06,49.97,83281.0,44.5709,45.067,44.2463,45.067,83281.0
2022-05-11 10:00:00,49.94,50.4,49.88,50.38,45388.0,45.0399,45.4548,44.9858,45.4367,45388.0
2022-05-11 10:30:00,50.35,50.51,50.04,50.19,30317.0,45.4097,45.554,45.1301,45.2654,30317.0
2022-05-11 11:00:00,50.21,50.22,49.86,49.91,83555.0,45.2834,45.2924,44.9678,45.0129,83555.0
2022-05-11 11:30:00,49.88,49.96,49.47,49.5,51575.0,44.9858,45.0579,44.616,44.6431,51575.0
2022-05-11 12:00:00,49.47,49.8,49.41,49.48,28397.0,44.616,44.9136,44.5619,44.625,28397.0
2022-05-11 12:30:00,49.39,49.44,49.13,49.15,22202.0,44.5439,44.589,44.3094,44.3274,22202.0
2022-05-11 13:00:00,49.15,49.27,49.02,49.09,51860.0,44.3274,44.4356,44.2102,44.2733,51860.0
2022-05-11 13:30:00,49.08,49.18,48.93,48.98,35474.0,44.2643,44.3545,44.129,44.1741,35474.0
2022-05-11 14:00:00,48.96,49.35,48.96,49.27,25054.0,44.1561,44.5078,44.1561,44.4356,25054.0
2022-05-11 14:30:00,49.26,49.51,49.23,49.3,22365.0,44.4266,44.6521,44.3996,44.4627,22365.0
2022-05-11 15:00:00,49.28,49.34,49.08,49.14,30579.0,44.4447,44.4988,44.2643,44.3184,30579.0
2022-05-11 15:30:00,49.13,49.17,48.63,48.84,182439.0,44.3094,44.3455,43.8584,44.0478,182439.0
2022-05-12 09:30:00,48.16,48.59,47.98,48.09,51937.0,43.9528,44.3452,43.7885,43.8889,51937.0
2022-05-12 10:00:00,48.0,48.9,47.92,48.67,113047.0,43.8068,44.6281,43.7338,44.4182,113047.0
2022-05-12 10:30:00,48.69,49.13,48.62,49.08,367539.0,44.4365,44.8381,44.3726,44.7924,367539.0
2022-05-12 11:00:00,49.13,49.3,48.88,48.99,90953.0,44.8381,44.9932,44.6099,44.7103,90953.0
2022-05-12 11:30:00,49.0,49.2,48.38,48.5,48507.0,44.7194,44.9019,44.1536,44.2631,48507.0
2022-05-12 12:00:00,48.49,48.88,48.39,48.79,113422.0,44.254,44.6099,44.1627,44.5278,113422.0
2022-05-12 12:30:00,48.86,49.22,48.86,49.02,35228.0,44.5916,44.9202,44.5916,44.7377,35228.0
2022-05-12 13:00:00,48.97,49.13,48.8,48.88,43751.0,44.692,44.8381,44.5369,44.6099,43751.0
2022-05-12 13:30:00,48.86,48.97,48.64,48.71,36144.0,44.5916,44.692,44.3909,44.4547,36144.0
2022-05-12 14:00:00,48.71,49.05,48.66,49.04,229531.0,44.4547,44.765,44.4091,44.7559,229531.0
2022-05-12 14:30:00,49.02,49.1,48.94,49.04,140354.0,44.7377,44.8107,44.6647,44.7559,140354.0
2022-05-12 15:00:00,49.05,49.55,48.95,49.3,43445.0,44.765,45.2214,44.6738,44.9932,43445.0
2022-05-12 15:30:00,49.27,49.54,49.27,49.46,138812.0,44.9658,45.2122,44.9658,45.1392,138812.0
2022-05-13 09:30:00,49.88,51.05,49.83,50.97,131052.0,45.5225,46.5903,45.4769,46.5173,131052.0
2022-05-13 10:00:00,51.0,51.38,50.95,51.38,66019.0,46.5447,46.8915,46.4991,46.8915,66019.0
2022-05-13 10:30:00,51.38,51.57,51.0,51.02,209704.0,46.8915,47.0649,46.5447,46.5629,209704.0
2022-05-13 11:00:00,51.02,51.32,50.97,51.32,36059.0,46.5629,46.8367,46.5173,46.8367,36059.0
2022-05-13 11:30:00,51.29,51.31,51.02,51.26,40070.0,46.8094,46.8276,46.5629,46.782,40070.0
2022-05-13 12:00:00,51.27,52.01,51.27,52.01,118176.0,46.7911,47.4665,46.7911,47.4665,118176.0
2022-05-13 12:30:00,52.0,52.14,51.91,52.11,228517.0,47.4573,47.5851,47.3752,47.5577,228517.0
2022-05-13 13:00:00,52.12,52.2,52.0,52.14,46275.0,47.5668,47.6399,47.4573,47.5851,46275.0
2022-05-13 13:30:00,52.13,52.22,51.98,52.0,57016.0,47.576,47.6581,47.4391,47.4573,57016.0
2022-05-13 14:00:00,52.0,52.08,51.75,51.83,284082.0,47.4573,47.5303,47.2292,47.3022,284082.0
2022-05-13 14:30:00,51.84,52.1,51.83,52.1,75127.0,47.3113,47.5486,47.3022,47.5486,75127.0
2022-05-13 15:00:00,52.12,52.12,51.93,52.02,230819.0,47.5668,47.5668,47.3934,47.4756,230819.0
2022-05-13 15:30:00,52.04,52.3,51.95,52.29,244303.0,47.4938,47.7311,47.4117,47.722,244303.0
2022-05-16 09:30:00,52.03,52.38,51.74,52.27,54131.0,47.4847,47.8041,47.22,47.7037,54131.0
2022-05-16 10:00:00,52.29,52.72,52.25,52.72,27111.0,47.722,48.1144,47.6855,48.1144,27111.0
2022-05-16 10:30:00,52.73,53.17,52.56,53.1,278482.0,48.1236,48.5251,47.9684,48.4612,278482.0
2022-05-16 11:00:00,53.1,53.35,53.02,53.3,51038.0,48.4612,48.6894,48.3882,48.6438,51038.0
2022-05-16 11:30:00,53.33,53.86,53.29,53.78,340752.0,48.6711,49.1548,48.6346,49.0818,340752.0
2022-05-16 12:00:00,53.8,53.85,53.0,53.13,121269.0,49.1001,49.1457,48.37,48.4886,121269.0
2022-05-16 12:30:00,53.13,53.15,52.76,52.88,48166.0,48.4886,48.5069,48.1509,48.2605,48166.0
2022-05-16 13:00:00,52.88,53.04,52.83,52.99,82939.0,48.2605,48.4065,48.2148,48.3608,82939.0
2022-05-16 13:30:00,52.99,53.1,52.76,52.88,57743.0,48.3608,48.4612,48.1509,48.2605,57743.0
2022-05-16 14:00:00,52.87,52.97,52.8,52.96,75080.0,48.2513,48.3426,48.1874,48.3335,75080.0
2022-05-16 14:30:00,52.96,53.03,52.84,52.98,83534.0,48.3335,48.3974,48.224,48.3517,83534.0
2022-05-16 15:00:00,52.98,53.05,52.88,52.89,108436.0,48.3517,48.4156,48.2605,48.2696,108436.0
2022-05-16 15:30:00,52.9,52.96,52.36,52.41,349779.0,48.2787,48.3335,47.7859,47.8315,349779.0
2022-05-17 09:30:00,53.18,53.35,52.87,53.35,47700.0,48.5342,48.6894,48.2513,48.6894,47700.0
2022-05-17 10:00:00,53.35,53.66,53.25,53.37,75400.0,48.6894,48.9723,48.5981,48.7077,75400.0
2022-05-17 10:30:00,53.35,53.5,53.13,53.23,44178.0,48.6894,48.8263,48.4886,48.5799,44178.0
2022-05-17 11:00:00,53.25,53.31,53.08,53.31,37712.0,48.5981,48.6529,48.443,48.6529,37712.0
2022-05-17 11:30:00,53.3,53.39,52.9,52.9,55084.0,48.6438,48.7259,48.2787,48.2787,55084.0
2022-05-17 12:00:00,52.9,52.95,52.7,52.93,54573.0,48.2787,48.3243,48.0962,48.3061,54573.0
2022-05-17 12:30:00,52.91,53.0,52.9,52.94,45836.0,48.2878,48.37,48.2787,48.3152,45836.0
2022-05-17 13:00:00,52.95,53.0,52.86,52.94,36368.0,48.3243,48.37,48.2422,48.3152,36368.0
2022-05-17 13:30:00,52.94,52.98,52.85,52.92,38965.0,48.3152,48.3517,48.2331,48.297,38965.0
2022-05-17 14:00:00,52.93,53.05,52.7,52.97,81976.0,48.3061,48.4156,48.0962,48.3426,81976.0
2022-05-17 14:30:00,52.97,53.49,52.95,53.3,147303.0,48.3426,48.8172,48.3243,48.6438,147303.0
2022-05-17 15:00:00,53.3,53.65,53.25,53.57,69897.0,48.6438,48.9632,48.5981,48.8902,69897.0
2022-05-17 15:30:00,53.57,53.6,53.31,53.42,224124.0,48.8902,48.9176,48.6529,48.7533,224124.0
2022-05-18 09:30:00,53.1,53.32,52.71,52.76,144931.0,48.4612,48.662,48.1053,48.1509,144931.0
2022-05-18 10:00:00,52.8,53.11,52.8,52.95,177171.0,48.1874,48.4704,48.1874,48.3243,177171.0
2022-05-18 10:30:00,52.95,53.18,52.84,53.01,55517.0,48.3243,48.5342,48.224,48.3791,55517.0
2022-05-18 11:00:00,53.0,53.0,52.72,52.82,40635.0,48.37,48.37,48.1144,48.2057,40635.0
2022-05-18 11:30:00,52.82,52.89,52.69,52.86,53927.0,48.2057,48.2696,48.0871,48.2422,53927.0
2022-05-18 12:00:00,52.85,52.91,52.71,52.82,56020.0,48.2331,48.2878,48.1053,48.2057,56020.0
2022-05-18 12:30:00,52.83,53.07,52.77,53.05,47143.0,48.2148,48.4339,48.1601,48.4156,47143.0
2022-05-18 13:00:00,53.0,53.0,52.35,52.55,317855.0,48.37,48.37,47.7768,47.9593,317855.0
2022-05-18 13:30:00,52.55,52.57,51.96,52.1,91575.0,47.9593,47.9775,47.4208,47.5486,91575.0
2022-05-18 14:00:00,52.11,52.26,51.94,52.18,38046.0,47.5577,47.6946,47.4026,47.6216,38046.0
2022-05-18 14:30:00,52.18,52.22,51.95,52.0,48142.0,47.6216,47.6581,47.4117,47.4573,48142.0
2022-05-18 15:00:00,51.99,52.1,51.89,51.9,70414.0,47.4482,47.5486,47.3569,47.3661,70414.0
2022-05-18 15:30:00,51.9,52.09,51.66,51.82,263160.0,47.3661,47.5395,47.147,47.2931,263160.0
2022-05-19 09:30:00,50.91,51.31,50.33,51.1,176341.0,46.4626,46.8276,45.9332,46.636,176341.0
2022-05-19 10:00:00,51.18,51.69,51.11,51.53,70095.0,46.709,47.1744,46.6451,47.0284,70095.0
2022-05-19 10:30:00,51.52,51.78,51.3,51.72,79293.0,47.0193,47.2566,46.8185,47.2018,79293.0
2022-05-19 11:00:00,51.72,51.88,51.5,51.57,47036.0,47.2018,47.3478,47.001,47.0649,47036.0
2022-05-19 11:30:00,51.58,52.0,51.55,51.88,34734.0,47.074,47.4573,47.0466,47.3478,34734.0
2022-05-19 12:00:00,51.88,52.07,51.78,52.01,37702.0,47.3478,47.5212,47.2566,47.4665,37702.0
2022-05-19 12:30:00,51.99,52.01,51.66,51.73,35446.0,47.4482,47.4665,47.147,47.2109,35446.0
2022-05-19 13:00:00,51.76,51.78,51.52,51.78,28460.0,47.2383,47.2566,47.0193,47.2566,28460.0
2022-05-19 13:30:00,51.77,51.88,51.36,51.75,68632.0,47.2474,47.3478,46.8732,47.2292,68632.0
2022-05-19 14:00:00,51.75,51.75,51.4,51.49,53763.0,47.2292,47.2292,46.9097,46.9919,53763.0
2022-05-19 14:30:00,51.45,51.71,51.35,51.62,44075.0,46.9554,47.1927,46.8641,47.1105,44075.0
2022-05-19 15:00:00,51.66,51.75,51.14,51.25,72028.0,47.147,47.2292,46.6725,46.7729,72028.0
2022-05-19 15:30:00,51.24,51.56,51.22,51.51,206381.0,46.7637,47.0558,46.7455,47.0101,206381.0
2022-05-20 09:30:00,51.81,52.28,51.74,52.11,45432.0,47.2839,47.7129,47.22,47.5577,45432.0
2022-05-20 10:00:00,52.08,52.21,51.96,52.13,34369.0,47.5303,47.649,47.4208,47.576,34369.0
2022-05-20 10:30:00,52.13,52.14,51.7,51.73,72629.0,47.576,47.5851,47.1835,47.2109,72629.0
2022-05-20 11:00:00,51.72,51.8,51.55,51.76,83514.0,47.2018,47.2748,47.0466,47.2383,83514.0
2022-05-20 11:30:00,51.79,51.85,51.71,51.75,67733.0,47.2657,47.3204,47.1927,47.2292,67733.0
2022-05-20 12:00:00,51.75,51.77,51.47,51.59,64716.0,47.2292,47.2474,46.9736,47.0831,64716.0
2022-05-20 12:30:00,51.61,52.05,51.57,52.05,92267.0,47.1014,47.503,47.0649,47.503,92267.0
2022-05-20 13:00:00,52.05,52.2,51.74,51.82,134742.0,47.503,47.6399,47.22,47.2931,134742.0
2022-05-20 13:30:00,51.82,52.15,51.81,52.0,49622.0,47.2931,47.5942,47.2839,47.4573,49622.0
2022-05-20 14:00:00,52.01,52.06,51.88,51.99,44481.0,47.4665,47.5121,47.3478,47.4482,44481.0
2022-05-20 14:30:00,52.0,52.34,51.86,52.23,49251.0,47.4573,47.7676,47.3296,47.6672,49251.0
2022-05-20 15:00:00,52.23,52.5,52.11,52.47,46600.0,47.6672,47.9137,47.5577,47.8863,46600.0
2022-05-20 15:30:00,52.48,52.96,52.41,52.72,247352.0,47.8954,48.3335,47.8315,48.1144,247352.0
2022-05-23 09:30:00,52.71,53.74,52.7,53.45,77503.0,48.1053,49.0453,48.0962,48.7807,77503.0
2022-05-23 10:00:00,53.42,53.7,53.24,53.7,48980.0,48.7533,49.0088,48.589,49.0088,48980.0
2022-05-23 10:30:00,53.71,53.79,53.44,53.54,53631.0,49.0179,49.091,48.7715,48.8628,53631.0
2022-05-23 11:00:00,53.53,53.99,53.52,53.98,64003.0,48.8537,49.2735,48.8445,49.2644,64003.0
2022-05-23 11:30:00,53.98,54.02,53.8,53.82,40551.0,49.2644,49.3009,49.1001,49.1183,40551.0
2022-05-23 12:00:00,53.8,53.84,53.6,53.78,33571.0,49.1001,49.1366,48.9176,49.0818,33571.0
2022-05-23 12:30:00,53.76,53.76,53.6,53.71,25575.0,49.0636,49.0636,48.9176,49.0179,25575.0
2022-05-23 13:00:00,53.69,53.78,53.46,53.63,29325.0,48.9997,49.0818,48.7898,48.9449,29325.0
2022-05-23 13:30:00,53.63,53.83,53.6,53.82,20755.0,48.9449,49.1275,48.9176,49.1183,20755.0
2022-05-23 14:00:00,53.84,53.85,53.72,53.77,24808.0,49.1366,49.1457,49.0271,49.0727,24808.0
2022-05-23 14:30:00,53.75,53.88,53.69,53.77,38900.0,49.0545,49.1731,48.9997,49.0727,38900.0
2022-05-23 15:00:00,53.79,53.9,53.78,53.85,33932.0,49.091,49.1914,49.0818,49.1457,33932.0
2022-05-23 15:30:00,53.83,53.89,53.66,53.8,147493.0,49.1275,49.1822,48.9723,49.1001,147493.0
2022-05-24 09:30:00,53.88,54.04,53.65,53.99,115317.0,49.1731,49.3191,48.9632,49.2735,115317.0
2022-05-24 10:00:00,53.93,54.03,53.74,53.96,61573.0,49.2187,49.31,49.0453,49.2461,61573.0
2022-05-24 10:30:00,53.92,53.92,53.5,53.5,167297.0,49.2096,49.2096,48.8263,48.8263,167297.0
2022-05-24 11:00:00,53.5,53.62,53.39,53.53,68158.0,48.8263,48.9358,48.7259,48.8537,68158.0
2022-05-24 11:30:00,53.51,53.7,53.35,53.61,29893.0,48.8354,49.0088,48.6894,48.9267,29893.0
2022-05-24 12:00:00,53.6,53.85,53.41,53.41,79006.0,48.9176,49.1457,48.7442,48.7442,79006.0
2022-05-24 12:30:00,53.4,53.42,53.16,53.34,24813.0,48.735,48.7533,48.516,48.6803,24813.0
2022-05-24 13:00:00,53.28,53.34,53.11,53.3,37564.0,48.6255,48.6803,48.4704,48.6438,37564.0
2022-05-24 13:30:00,53.28,53.5,53.22,53.38,51919.0,48.6255,48.8263,48.5708,48.7168,51919.0
2022-05-24 14:00:00,53.39,53.47,53.06,53.23,66099.0,48.7259,48.7989,48.4247,48.5799,66099.0
2022-05-24 14:30:00,53.23,53.35,53.02,53.09,44522.0,48.5799,48.6894,48.3882,48.4521,44522.0
2022-05-24 15:00:00,53.09,53.28,53.08,53.22,64641.0,48.4521,48.6255,48.443,48.5708,64641.0
2022-05-24 15:30:00,53.23,53.78,53.14,53.73,330768.0,48.5799,49.0818,48.4977,49.0362,330768.0
2022-05-25 09:30:00,53.24,53.31,52.84,53.04,77417.0,48.589,48.6529,48.224,48.4065,77417.0
2022-05-25 10:00:00,53.05,53.46,52.86,53.38,36937.0,48.4156,48.7898,48.2422,48.7168,36937.0
2022-05-25 10:30:00,53.41,53.51,53.27,53.44,39195.0,48.7442,48.8354,48.6164,48.7715,39195.0
2022-05-25 11:00:00,53.45,53.5,53.23,53.26,34525.0,48.7807,48.8263,48.5799,48.6073,34525.0
2022-05-25 11:30:00,53.23,53.3,53.13,53.2,26388.0,48.5799,48.6438,48.4886,48.5525,26388.0
2022-05-25 12:00:00,53.17,53.21,52.76,52.78,15167.0,48.5251,48.5616,48.1509,48.1692,15167.0
2022-05-25 12:30:00,52.78,52.9,52.69,52.9,22341.0,48.1692,48.2787,48.0871,48.2787,22341.0
2022-05-25 13:00:00,52.88,52.9,52.76,52.86,26780.0,48.2605,48.2787,48.1509,48.2422,26780.0
2022-05-25 13:30:00,52.87,52.95,52.69,52.72,16737.0,48.2513,48.3243,48.0871,48.1144,16737.0
2022-05-25 14:00:00,52.71,52.96,52.52,52.88,28622.0,48.1053,48.3335,47.9319,48.2605,28622.0
2022-05-25 14:30:00,52.89,53.02,52.79,53.01,27877.0,48.2696,48.3882,48.1783,48.3791,27877.0
2022-05-25 15:00:00,53.01,53.28,53.01,53.26,22081.0,48.3791,48.6255,48.3791,48.6073,22081.0
2022-05-25 15:30:00,53.27,53.33,52.93,53.04,173738.0,48.6164,48.6711,48.3061,48.4065,173738.0
2022-05-26 09:30:00,53.04,53.64,53.04,53.57,122512.0,48.4065,48.9541,48.4065,48.8902,122512.0
2022-05-26 10:00:00,53.54,53.75,53.51,53.64,22069.0,48.8628,49.0545,48.8354,48.9541,22069.0
2022-05-26 10:30:00,53.62,53.63,53.46,53.57,25433.0,48.9358,48.9449,48.7898,48.8902,25433.0
2022-05-26 11:00:00,53.57,53.71,53.42,53.62,27615.0,48.8902,49.0179,48.7533,48.9358,27615.0
2022-05-26 11:30:00,53.65,53.74,53.46,53.54,19437.0,48.9632,49.0453,48.7898,48.8628,19437.0
2022-05-26 12:00:00,53.55,53.66,53.47,53.66,13376.0,48.8719,48.9723,48.7989,48.9723,13376.0
2022-05-26 12:30:00,53.66,53.7,53.58,53.69,11924.0,48.9723,49.0088,48.8993,48.9997,11924.0
2022-05-26 13:00:00,53.67,53.78,53.5,53.53,20636.0,48.9814,49.0818,48.8263,48.8537,20636.0
2022-05-26 13:30:00,53.51,53.68,53.51,53.65,15747.0,48.8354,48.9906,48.8354,48.9632,15747.0
2022-05-26 14:00:00,53.63,53.72,53.52,53.68,15796.0,48.9449,49.0271,48.8445,48.9906,15796.0
2022-05-26 14:30:00,53.67,53.68,53.52,53.66,11660.0,48.9814,48.9906,48.8445,48.9723,11660.0
2022-05-26 15:00:00,53.68,53.68,53.49,53.63,22534.0,48.9906,48.9906,48.8172,48.9449,22534.0
2022-05-26 15:30:00,53.62,53.9,53.47,53.57,115365.0,48.9358,49.1914,48.7989,48.8902,115365.0
2022-05-27 09:30:00,54.02,54.38,53.95,54.02,44222.0,49.3009,49.6294,49.237,49.3009,44222.0
2022-05-27 10:00:00,54.02,54.21,53.89,53.97,12851.0,49.3009,49.4743,49.1822,49.2552,12851.0
2022-05-27 10:30:00,53.99,54.11,53.91,54.09,47214.0,49.2735,49.383,49.2005,49.3648,47214.0
2022-05-27 11:00:00,54.11,54.11,53.9,53.9,20417.0,49.383,49.383,49.1914,49.1914,20417.0
2022-05-27 11:30:00,53.88,53.91,53.69,53.91,31298.0,49.1731,49.2005,48.9997,49.2005,31298.0
2022-05-27 12:00:00,53.91,53.94,53.78,53.8,10189.0,49.2005,49.2279,49.0818,49.1001,10189.0
2022-05-27 12:30:00,53.8,53.8,53.69,53.75,10291.0,49.1001,49.1001,48.9997,49.0545,10291.0
2022-05-27 13:00:00,53.73,53.74,53.61,53.68,12885.0,49.0362,49.0453,48.9267,48.9906,12885.0
2022-05-27 13:30:00,53.71,53.76,53.6,53.76,16923.0,49.0179,49.0636,48.9176,49.0636,16923.0
2022-05-27 14:00:00,53.79,53.79,53.62,53.68,27644.0,49.091,49.091,48.9358,48.9906,27644.0
2022-05-27 14:30:00,53.7,53.83,53.69,53.82,9564.0,49.0088,49.1275,48.9997,49.1183,9564.0
2022-05-27 15:00:00,53.84,54.0,53.82,53.93,15766.0,49.1366,49.2826,49.1183,49.2187,15766.0
2022-05-27 15:30:00,53.91,53.98,53.79,53.93,82056.0,49.2005,49.2644,49.091,49.2187,82056.0
2022-05-31 09:30:00,53.77,53.82,52.9,53.19,52807.0,49.0727,49.1183,48.2787,48.5434,52807.0
2022-05-31 10:00:00,53.07,53.51,52.97,53.35,23392.0,48.4339,48.8354,48.3426,48.6894,23392.0
2022-05-31 10:30:00,53.39,53.5,53.35,53.44,32098.0,48.7259,48.8263,48.6894,48.7715,32098.0
2022-05-31 11:00:00,53.41,53.66,53.39,53.61,31359.0,48.7442,48.9723,48.7259,48.9267,31359.0
2022-05-31 11:30:00,53.52,53.64,53.3,53.58,26853.0,48.8445,48.9541,48.6438,48.8993,26853.0
2022-05-31 12:00:00,53.59,53.65,53.48,53.48,14259.0,48.9084,48.9632,48.808,48.808,14259.0
2022-05-31 12:30:00,53.49,53.7,53.48,53.61,11326.0,48.8172,49.0088,48.808,48.9267,11326.0
2022-05-31 13:00:00,53.61,53.62,53.43,53.48,22132.0,48.9267,48.9358,48.7624,48.808,22132.0
2022-05-31 13:30:00,53.47,53.79,53.47,53.79,17951.0,48.7989,49.091,48.7989,49.091,17951.0
2022-05-31 14:00:00,53.78,53.79,53.51,53.57,20336.0,49.0818,49.091,48.8354,48.8902,20336.0
2022-05-31 14:30:00,53.55,53.56,53.23,53.27,23666.0,48.8719,48.8811,48.5799,48.6164,23666.0
2022-05-31 15:00:00,53.29,53.39,53.24,53.37,25008.0,48.6346,48.7259,48.589,48.7077,25008.0
2022-05-31 15:30:00,53.37,53.58,53.07,53.12,322468.0,48.7077,48.8993,48.4339,48.4795,322468.0
2022-06-01 09:30:00,53.18,53.19,52.4,52.64,48116.0,48.5342,48.5434,47.8224,48.0414,48116.0
2022-06-01 10:00:00,52.6,52.6,51.86,52.0,38727.0,48.0049,48.0049,47.3296,47.4573,38727.0
2022-06-01 10:30:00,52.0,52.13,51.83,52.13,66102.0,47.4573,47.576,47.3022,47.576,66102.0
2022-06-01 11:00:00,52.11,52.29,51.97,52.23,40423.0,47.5577,47.722,47.43,47.6672,40423.0
2022-06-01 11:30:00,52.26,52.46,52.25,52.41,44828.0,47.6946,47.8771,47.6855,47.8315,44828.0
2022-06-01 12:00:00,52.41,52.63,52.4,52.45,31157.0,47.8315,48.0323,47.8224,47.868,31157.0
2022-06-01 12:30:00,52.46,52.72,52.46,52.66,27280.0,47.8771,48.1144,47.8771,48.0597,27280.0
2022-06-01 13:00:00,52.66,52.82,52.63,52.79,13590.0,48.0597,48.2057,48.0323,48.1783,13590.0
2022-06-01 13:30:00,52.77,53.06,52.75,52.98,20674.0,48.1601,48.4247,48.1418,48.3517,20674.0
2022-06-01 14:00:00,52.97,53.36,52.92,53.32,48968.0,48.3426,48.6985,48.297,48.662,48968.0
2022-06-01 14:30:00,53.33,53.49,53.28,53.38,98451.0,48.6711,48.8172,48.6255,48.7168,98451.0
2022-06-01 15:00:00,53.38,53.49,53.31,53.38,99585.0,48.7168,48.8172,48.6529,48.7168,99585.0
2022-06-01 15:30:00,53.35,53.62,53.14,53.29,194804.0,48.6894,48.9358,48.4977,48.6346,194804.0
2022-06-02 09:30:00,53.54,53.64,52.76,52.79,24437.0,48.8628,48.9541,48.1509,48.1783,24437.0
2022-06-02 10:00:00,52.78,52.81,52.25,52.36,22152.0,48.1692,48.1966,47.6855,47.7859,22152.0
2022-06-02 10:30:00,52.38,52.68,52.34,52.67,18624.0,47.8041,48.0779,47.7676,48.0688,18624.0
2022-06-02 11:00:00,52.67,52.91,52.67,52.8,11464.0,48.0688,48.2878,48.0688,48.1874,11464.0
2022-06-02 11:30:00,52.82,53.08,52.77,52.96,6364.0,48.2057,48.443,48.1601,48.3335,6364.0
2022-06-02 12:00:00,52.95,53.23,52.91,53.21,10950.0,48.3243,48.5799,48.2878,48.5616,10950.0
2022-06-02 12:30:00,53.22,53.39,53.19,53.35,9896.0,48.5708,48.7259,48.5434,48.6894,9896.0
2022-06-02 13:00:00,53.38,53.5,53.3,53.4,20686.0,48.7168,48.8263,48.6438,48.735,20686.0
2022-06-02 13:30:00,53.45,53.67,53.45,53.59,14877.0,48.7807,48.9814,48.7807,48.9084,14877.0
2022-06-02 14:00:00,53.6,53.64,53.37,53.41,23093.0,48.9176,48.9541,48.7077,48.7442,23093.0
2022-06-02 14:30:00,53.43,53.7,53.42,53.56,19066.0,48.7624,49.0088,48.7533,48.8811,19066.0
2022-06-02 15:00:00,53.6,53.75,53.57,53.65,24842.0,48.9176,49.0545,48.8902,48.9632,24842.0
2022-06-02 15:30:00,53.65,53.98,53.61,53.97,137909.0,48.9632,49.2644,48.9267,49.2552,137909.0
2022-06-03 09:30:00,53.55,53.8,53.42,53.46,42136.0,48.8719,49.1001,48.7533,48.7898,42136.0
2022-06-03 10:00:00,53.46,53.49,53.11,53.45,24648.0,48.7898,48.8172,48.4704,48.7807,24648.0
2022-06-03 10:30:00,53.44,53.53,53.34,53.45,13397.0,48.7715,48.8537,48.6803,48.7807,13397.0
2022-06-03 11:00:00,53.4,53.45,53.08,53.2,167782.0,48.735,48.7807,48.443,48.5525,167782.0
2022-06-03 11:30:00,53.2,53.42,53.17,53.21,50669.0,48.5525,48.7533,48.5251,48.5616,50669.0
2022-06-03 12:00:00,53.21,53.39,53.2,53.35,24143.0,48.5616,48.7259,48.5525,48.6894,24143.0
2022-06-03 12:30:00,53.35,53.5,53.33,53.5,8663.0,48.6894,48.8263,48.6711,48.8263,8663.0
2022-06-03 13:00:00,53.51,53.6,53.3,53.45,10874.0,48.8354,48.9176,48.6438,48.7807,10874.0
2022-06-03 13:30:00,53.39,53.51,53.31,53.44,20924.0,48.7259,48.8354,48.6529,48.7715,20924.0
2022-06-03 14:00:00,53.43,53.59,53.42,53.59,14059.0,48.7624,48.9084,48.7533,48.9084,14059.0
2022-06-03 14:30:00,53.58,53.59,53.35,53.48,12516.0,48.8993,48.9084,48.6894,48.808,12516.0
2022-06-03 15:00:00,53.48,53.48,53.31,53.43,19846.0,48.808,48.808,48.6529,48.7624,19846.0
2022-06-03 15:30:00,53.42,53.5,53.18,53.45,83075.0,48.7533,48.8263,48.5342,48.7807,83075.0
2022-06-06 09:30:00,54.13,54.47,53.9,54.47,28107.0,49.4013,49.7116,49.1914,49.7116,28107.0
2022-06-06 10:00:00,54.47,54.63,54.38,54.47,18239.0,49.7116,49.8576,49.6294,49.7116,18239.0
2022-06-06 10:30:00,54.47,54.58,54.42,54.51,10466.0,49.7116,49.8119,49.6659,49.7481,10466.0
2022-06-06 11:00:00,54.52,54.55,54.25,54.28,11018.0,49.7572,49.7846,49.5108,49.5382,11018.0
2022-06-06 11:30:00,54.31,54.38,54.23,54.29,5953.0,49.5655,49.6294,49.4925,49.5473,5953.0
2022-06-06 12:00:00,54.28,54.28,54.1,54.1,13348.0,49.5382,49.5382,49.3739,49.3739,13348.0
2022-06-06 12:30:00,54.11,54.15,54.02,54.11,6422.0,49.383,49.4195,49.3009,49.383,6422.0
2022-06-06 13:00:00,54.14,54.15,53.99,54.02,5631.0,49.4104,49.4195,49.2735,49.3009,5631.0
2022-06-06 13:30:00,54.02,54.33,54.02,54.33,16571.0,49.3009,49.5838,49.3009,49.5838,16571.0
2022-06-06 14:00:00,54.32,54.45,54.19,54.22,25046.0,49.5747,49.6933,49.456,49.4834,25046.0
2022-06-06 14:30:00,54.24,54.4,54.22,54.31,31389.0,49.5016,49.6477,49.4834,49.5655,31389.0
2022-06-06 15:00:00,54.32,54.4,54.21,54.26,29807.0,49.5747,49.6477,49.4743,49.5199,29807.0
2022-06-06 15:30:00,54.26,54.39,54.21,54.24,143077.0,49.5199,49.6385,49.4743,49.5016,143077.0
2022-06-07 09:30:00,53.48,53.72,52.92,53.46,62782.0,48.808,49.0271,48.297,48.7898,62782.0
2022-06-07 10:00:00,53.45,53.93,53.44,53.9,17724.0,48.7807,49.2187,48.7715,49.1914,17724.0
2022-06-07 10:30:00,53.94,54.23,53.94,54.13,13607.0,49.2279,49.4925,49.2279,49.4013,13607.0
2022-06-07 11:00:00,54.13,54.15,53.92,54.07,20890.0,49.4013,49.4195,49.2096,49.3465,20890.0
2022-06-07 11:30:00,54.05,54.14,53.95,54.12,12866.0,49.3282,49.4104,49.237,49.3921,12866.0
2022-06-07 12:00:00,54.12,54.13,53.99,54.09,11990.0,49.3921,49.4013,49.2735,49.3648,11990.0
2022-06-07 12:30:00,54.08,54.15,54.01,54.06,17410.0,49.3556,49.4195,49.2917,49.3374,17410.0
2022-06-07 13:00:00,54.04,54.19,53.99,54.09,14412.0,49.3191,49.456,49.2735,49.3648,14412.0
2022-06-07 13:30:00,54.11,54.15,54.03,54.03,13208.0,49.383,49.4195,49.31,49.31,13208.0
2022-06-07 14:00:00,54.04,54.19,54.04,54.09,22253.0,49.3191,49.456,49.3191,49.3648,22253.0
2022-06-07 14:30:00,54.11,54.23,54.09,54.14,23530.0,49.383,49.4925,49.3648,49.4104,23530.0
2022-06-07 15:00:00,54.16,54.21,53.98,54.03,33288.0,49.4286,49.4743,49.2644,49.31,33288.0
2022-06-07 15:30:00,54.03,54.09,53.76,53.89,252380.0,49.31,49.3648,49.0636,49.1822,252380.0
2022-06-08 09:30:00,53.47,53.52,53.17,53.26,80299.0,48.7989,48.8445,48.5251,48.6073,80299.0
2022-06-08 10:00:00,53.26,53.47,53.22,53.37,43737.0,48.6073,48.7989,48.5708,48.7077,43737.0
2022-06-08 10:30:00,53.37,53.46,53.2,53.4,98058.0,48.7077,48.7898,48.5525,48.735,98058.0
2022-06-08 11:00:00,53.4,54.03,53.39,53.91,36645.0,48.735,49.31,48.7259,49.2005,36645.0
2022-06-08 11:30:00,53.91,53.97,53.77,53.94,32475.0,49.2005,49.2552,49.0727,49.2279,32475.0
2022-06-08 12:00:00,53.94,53.95,53.66,53.71,28906.0,49.2279,49.237,48.9723,49.0179,28906.0
2022-06-08 12:30:00,53.71,53.72,53.54,53.65,23325.0,49.0179,49.0271,48.8628,48.9632,23325.0
2022-06-08 13:00:00,53.67,53.78,53.55,53.71,28918.0,48.9814,49.0818,48.8719,49.0179,28918.0
2022-06-08 13:30:00,53.71,54.1,53.66,54.09,34444.0,49.0179,49.3739,48.9723,49.3648,34444.0
2022-06-08 14:00:00,54.08,54.22,54.08,54.17,53309.0,49.3556,49.4834,49.3556,49.4378,53309.0
2022-06-08 14:30:00,54.16,54.26,54.09,54.14,39609.0,49.4286,49.5199,49.3648,49.4104,39609.0
2022-06-08 15:00:00,54.13,54.19,53.98,54.16,56507.0,49.4013,49.456,49.2644,49.4286,56507.0
2022-06-08 15:30:00,54.17,54.24,53.85,53.93,288880.0,49.4378,49.5016,49.1457,49.2187,288880.0
2022-06-09 09:30:00,53.82,54.17,53.5,53.94,60861.0,49.1183,49.4378,48.8263,49.2279,60861.0
2022-06-09 10:00:00,53.97,54.28,53.93,54.14,64018.0,49.2552,49.5382,49.2187,49.4104,64018.0
2022-06-09 10:30:00,54.19,54.37,54.11,54.11,56288.0,49.456,49.6203,49.383,49.383,56288.0
2022-06-09 11:00:00,54.11,54.33,54.04,54.21,39934.0,49.383,49.5838,49.3191,49.4743,39934.0
2022-06-09 11:30:00,54.21,54.44,54.05,54.41,36272.0,49.4743,49.6842,49.3282,49.6568,36272.0
2022-06-09 12:00:00,54.4,54.49,54.28,54.48,42469.0,49.6477,49.7298,49.5382,49.7207,42469.0
2022-06-09 12:30:00,54.47,54.52,54.34,54.47,39939.0,49.7116,49.7572,49.5929,49.7116,39939.0
2022-06-09 13:00:00,54.51,54.52,54.39,54.4,21251.0,49.7481,49.7572,49.6385,49.6477,21251.0
2022-06-09 13:30:00,54.38,54.53,54.33,54.53,28526.0,49.6294,49.7663,49.5838,49.7663,28526.0
2022-06-09 14:00:00,54.52,54.6,54.42,54.56,44701.0,49.7572,49.8302,49.6659,49.7937,44701.0
2022-06-09 14:30:00,54.55,54.6,54.45,54.49,54895.0,49.7846,49.8302,49.6933,49.7298,54895.0
2022-06-09 15:00:00,54.48,54.48,54.26,54.26,76414.0,49.7207,49.7207,49.5199,49.5199,76414.0
2022-06-09 15:30:00,54.26,54.44,53.97,53.98,248699.0,49.5199,49.6842,49.2552,49.2644,248699.0
2022-06-10 09:30:00,53.0,53.0,52.57,52.8,42774.0,48.37,48.37,47.9775,48.1874,42774.0
2022-06-10 10:00:00,52.73,52.98,52.62,52.89,39862.0,48.1236,48.3517,48.0232,48.2696,39862.0
2022-06-10 10:30:00,52.91,53.45,52.91,53.33,32740.0,48.2878,48.7807,48.2878,48.6711,32740.0
2022-06-10 11:00:00,53.3,53.45,53.2,53.22,47968.0,48.6438,48.7807,48.5525,48.5708,47968.0
2022-06-10 11:30:00,53.23,53.23,52.61,52.88,58460.0,48.5799,48.5799,48.014,48.2605,58460.0
2022-06-10 12:00:00,52.88,52.93,52.62,52.8,51447.0,48.2605,48.3061,48.0232,48.1874,51447.0
2022-06-10 12:30:00,52.8,53.08,52.74,53.08,34958.0,48.1874,48.443,48.1327,48.443,34958.0
2022-06-10 13:00:00,53.07,53.07,52.85,52.9,44934.0,48.4339,48.4339,48.2331,48.2787,44934.0
2022-06-10 13:30:00,52.9,53.13,52.83,52.96,68915.0,48.2787,48.4886,48.2148,48.3335,68915.0
2022-06-10 14:00:00,52.93,53.02,52.76,52.97,57398.0,48.3061,48.3882,48.1509,48.3426,57398.0
2022-06-10 14:30:00,52.99,53.0,52.69,52.9,31789.0,48.3608,48.37,48.0871,48.2787,31789.0
2022-06-10 15:00:00,52.9,52.93,52.73,52.86,86686.0,48.2787,48.3061,48.1236,48.2422,86686.0
2022-06-10 15:30:00,52.85,53.08,52.58,52.74,233496.0,48.2331,48.443,47.9867,48.1327,233496.0
2022-06-13 09:30:00,51.15,51.68,51.03,51.35,151380.0,46.6816,47.1653,46.5721,46.8641,151380.0
2022-06-13 10:00:00,51.33,51.51,50.94,51.15,89840.0,46.8459,47.0101,46.4899,46.6816,89840.0
2022-06-13 10:30:00,51.14,51.23,51.07,51.11,26878.0,46.6725,46.7546,46.6086,46.6451,26878.0
2022-06-13 11:00:00,51.11,51.4,50.92,51.21,29870.0,46.6451,46.9097,46.4717,46.7363,29870.0
2022-06-13 11:30:00,51.22,51.67,51.11,51.52,132256.0,46.7455,47.1562,46.6451,47.0193,132256.0
2022-06-13 12:00:00,51.5,51.66,51.39,51.41,81334.0,47.001,47.147,46.9006,46.9189,81334.0
2022-06-13 12:30:00,51.39,51.44,51.02,51.02,27198.0,46.9006,46.9463,46.5629,46.5629,27198.0
2022-06-13 13:00:00,51.04,51.06,50.89,50.92,31348.0,46.5812,46.5994,46.4443,46.4717,31348.0
2022-06-13 13:30:00,50.93,51.17,50.88,51.12,76531.0,46.4808,46.6998,46.4352,46.6542,76531.0
2022-06-13 14:00:00,51.12,51.14,51.0,51.1,17959.0,46.6542,46.6725,46.5447,46.636,17959.0
2022-06-13 14:30:00,51.06,51.22,50.94,50.98,19437.0,46.5994,46.7455,46.4899,46.5264,19437.0
2022-06-13 15:00:00,51.0,51.25,50.94,50.99,63835.0,46.5447,46.7729,46.4899,46.5356,63835.0
2022-06-13 15:30:00,50.98,51.03,50.48,50.78,198245.0,46.5264,46.5721,46.0701,46.3439,198245.0
2022-06-14 09:30:00,50.74,50.98,50.6,50.96,61673.0,46.3074,46.5264,46.1796,46.5082,61673.0
2022-06-14 10:00:00,50.97,51.03,50.48,50.48,27656.0,46.5173,46.5721,46.0701,46.0701,27656.0
2022-06-14 10:30:00,50.49,50.77,50.43,50.66,29565.0,46.0792,46.3348,46.0245,46.2344,29565.0
2022-06-14 11:00:00,50.72,50.91,50.43,50.51,43359.0,46.2892,46.4626,46.0245,46.0975,43359.0
2022-06-14 11:30:00,50.45,50.6,50.33,50.51,20919.0,46.0427,46.1796,45.9332,46.0975,20919.0
2022-06-14 12:00:00,50.47,50.47,50.32,50.34,14519.0,46.061,46.061,45.9241,45.9423,14519.0
2022-06-14 12:30:00,50.34,50.52,50.29,50.52,14958.0,45.9423,46.1066,45.8967,46.1066,14958.0
2022-06-14 13:00:00,50.52,50.74,50.45,50.6,26454.0,46.1066,46.3074,46.0427,46.1796,26454.0
2022-06-14 13:30:00,50.57,50.58,50.39,50.42,18293.0,46.1523,46.1614,45.988,46.0154,18293.0
2022-06-14 14:00:00,50.44,50.67,50.44,50.58,29042.0,46.0336,46.2435,46.0336,46.1614,29042.0
2022-06-14 14:30:00,50.53,50.64,50.45,50.56,17274.0,46.1157,46.2161,46.0427,46.1431,17274.0
2022-06-14 15:00:00,50.56,50.63,50.37,50.63,26831.0,46.1431,46.207,45.9697,46.207,26831.0
2022-06-14 15:30:00,50.64,50.82,50.6,50.68,179265.0,46.2161,46.3804,46.1796,46.2526,179265.0
2022-06-15 09:30:00,51.53,52.05,51.3,51.83,193651.0,47.0284,47.503,46.8185,47.3022,193651.0
2022-06-15 10:00:00,51.87,52.04,51.69,51.77,24187.0,47.3387,47.4938,47.1744,47.2474,24187.0
2022-06-15 10:30:00,51.77,51.84,51.56,51.56,31836.0,47.2474,47.3113,47.0558,47.0558,31836.0
2022-06-15 11:00:00,51.57,51.59,51.4,51.47,36990.0,47.0649,47.0831,46.9097,46.9736,36990.0
2022-06-15 11:30:00,51.46,51.46,51.23,51.3,22897.0,46.9645,46.9645,46.7546,46.8185,22897.0
2022-06-15 12:00:00,51.3,51.69,51.3,51.59,41246.0,46.8185,47.1744,46.8185,47.0831,41246.0
2022-06-15 12:30:00,51.59,51.61,51.33,51.34,24897.0,47.0831,47.1014,46.8459,46.855,24897.0
2022-06-15 13:00:00,51.37,51.58,51.35,51.56,46531.0,46.8824,47.074,46.8641,47.0558,46531.0
2022-06-15 13:30:00,51.55,51.67,51.22,51.6,75985.0,47.0466,47.1562,46.7455,47.0923,75985.0
2022-06-15 14:00:00,51.6,51.67,51.04,51.09,46003.0,47.0923,47.1562,46.5812,46.6268,46003.0
2022-06-15 14:30:00,51.06,51.77,50.72,51.04,78865.0,46.5994,47.2474,46.2892,46.5812,78865.0
2022-06-15 15:00:00,51.07,51.53,51.06,51.43,56823.0,46.6086,47.0284,46.5994,46.9371,56823.0
2022-06-15 15:30:00,51.44,51.66,50.93,51.09,216766.0,46.9463,47.147,46.4808,46.6268,216766.0
2022-06-16 09:30:00,49.85,49.95,49.33,49.53,58790.0,45.4952,45.5864,45.0206,45.2031,58790.0
2022-06-16 10:00:00,49.46,49.53,49.19,49.5,29671.0,45.1392,45.2031,44.8928,45.1757,29671.0
2022-06-16 10:30:00,49.46,49.62,49.26,49.26,25975.0,45.1392,45.2852,44.9567,44.9567,25975.0
2022-06-16 11:00:00,49.26,49.73,49.26,49.44,39412.0,44.9567,45.3856,44.9567,45.121,39412.0
2022-06-16 11:30:00,49.41,49.42,49.17,49.3,26907.0,45.0936,45.1027,44.8746,44.9932,26907.0
2022-06-16 12:00:00,49.32,49.44,49.17,49.43,27640.0,45.0115,45.121,44.8746,45.1118,27640.0
2022-06-16 12:30:00,49.43,49.61,49.36,49.4,21322.0,45.1118,45.2761,45.048,45.0845,21322.0
2022-06-16 13:00:00,49.44,49.54,49.32,49.51,18074.0,45.121,45.2122,45.0115,45.1849,18074.0
2022-06-16 13:30:00,49.48,49.52,49.34,49.37,40212.0,45.1575,45.194,45.0297,45.0571,40212.0
2022-06-16 14:00:00,49.38,49.75,49.27,49.52,74033.0,45.0662,45.4039,44.9658,45.194,74033.0
2022-06-16 14:30:00,49.52,49.62,49.41,49.58,30989.0,45.194,45.2852,45.0936,45.2487,30989.0
2022-06-16 15:00:00,49.56,49.87,49.55,49.75,33835.0,45.2305,45.5134,45.2214,45.4039,33835.0
2022-06-16 15:30:00,49.73,49.78,49.53,49.71,147347.0,45.3856,45.4313,45.2031,45.3674,147347.0
2022-06-17 09:30:00,50.09,50.82,50.04,50.79,48883.0,45.7142,46.3804,45.6686,46.353,48883.0
2022-06-17 10:00:00,50.75,50.75,50.22,50.31,37199.0,46.3165,46.3165,45.8328,45.915,37199.0
2022-06-17 10:30:00,50.28,50.55,50.2,50.55,31485.0,45.8876,46.134,45.8146,46.134,31485.0
2022-06-17 11:00:00,50.52,51.07,50.44,50.99,32851.0,46.1066,46.6086,46.0336,46.5356,32851.0
2022-06-17 11:30:00,51.0,51.21,50.9,51.04,50317.0,46.5447,46.7363,46.4534,46.5812,50317.0
2022-06-17 12:00:00,51.03,51.15,50.84,51.14,31396.0,46.5721,46.6816,46.3987,46.6725,31396.0
2022-06-17 12:30:00,51.14,51.28,51.05,51.19,38002.0,46.6725,46.8002,46.5903,46.7181,38002.0
2022-06-17 13:00:00,51.19,51.51,51.15,51.43,35002.0,46.7181,47.0101,46.6816,46.9371,35002.0
2022-06-17 13:30:00,51.44,51.47,50.97,51.17,38984.0,46.9463,46.9736,46.5173,46.6998,38984.0
2022-06-17 14:00:00,51.19,51.31,51.14,51.19,59845.0,46.7181,46.8276,46.6725,46.7181,59845.0
2022-06-17 14:30:00,51.21,51.36,51.15,51.23,49920.0,46.7363,46.8732,46.6816,46.7546,49920.0
2022-06-17 15:00:00,51.24,51.4,51.04,51.39,63635.0,46.7637,46.9097,46.5812,46.9006,63635.0
2022-06-17 15:30:00,51.39,51.43,50.82,50.85,373457.0,46.9006,46.9371,46.3804,46.4078,373457.0
2022-06-21 09:30:00,51.3,51.52,51.02,51.19,40234.0,46.8185,47.0193,46.5629,46.7181,40234.0
2022-06-21 10:00:00,51.25,51.43,51.17,51.39,51136.0,46.7729,46.9371,46.6998,46.9006,51136.0
2022-06-21 10:30:00,51.41,51.54,51.3,51.39,162784.0,46.9189,47.0375,46.8185,46.9006,162784.0
2022-06-21 11:00:00,51.4,51.42,51.17,51.27,25803.0,46.9097,46.928,46.6998,46.7911,25803.0
2022-06-21 11:30:00,51.26,51.4,51.24,51.33,30610.0,46.782,46.9097,46.7637,46.8459,30610.0
2022-06-21 12:00:00,51.32,51.35,51.23,51.3,50238.0,46.8367,46.8641,46.7546,46.8185,50238.0
2022-06-21 12:30:00,51.31,51.33,51.19,51.3,14867.0,46.8276,46.8459,46.7181,46.8185,14867.0
2022-06-21 13:00:00,51.28,51.33,51.25,51.29,23784.0,46.8002,46.8459,46.7729,46.8094,23784.0
2022-06-21 13:30:00,51.3,51.48,51.3,51.32,51729.0,46.8185,46.9828,46.8185,46.8367,51729.0
2022-06-21 14:00:00,51.33,51.51,51.3,51.4,103907.0,46.8459,47.0101,46.8185,46.9097,103907.0
2022-06-21 14:30:00,51.41,51.58,51.32,51.52,91091.0,46.9189,47.074,46.8367,47.0193,91091.0
2022-06-21 15:00:00,51.51,51.76,51.47,51.52,106290.0,47.0101,47.2383,46.9736,47.0193,106290.0
2022-06-21 15:30:00,51.51,51.8,51.43,51.73,94347.0,47.0101,47.2748,46.9371,47.2109,94347.0
2022-06-22 09:30:00,51.26,51.51,51.12,51.36,42376.0,46.782,47.0101,46.6542,46.8732,42376.0
2022-06-22 10:00:00,51.3,51.44,51.03,51.41,41714.0,46.8185,46.9463,46.5721,46.9189,41714.0
2022-06-22 10:30:00,51.46,51.55,51.37,51.41,37661.0,46.9645,47.0466,46.8824,46.9189,37661.0
2022-06-22 11:00:00,51.44,51.52,51.3,51.45,45017.0,46.9463,47.0193,46.8185,46.9554,45017.0
2022-06-22 11:30:00,51.45,51.47,51.26,51.3,102265.0,46.9554,46.9736,46.782,46.8185,102265.0
2022-06-22 12:00:00,51.34,51.5,51.21,51.39,94250.0,46.855,47.001,46.7363,46.9006,94250.0
2022-06-22 12:30:00,51.39,51.53,51.39,51.41,91271.0,46.9006,47.0284,46.9006,46.9189,91271.0
2022-06-22 13:00:00,51.42,51.46,51.29,51.44,35472.0,46.928,46.9645,46.8094,46.9463,35472.0
2022-06-22 13:30:00,51.45,51.45,51.34,51.4,21363.0,46.9554,46.9554,46.855,46.9097,21363.0
2022-06-22 14:00:00,51.4,51.42,51.19,51.27,91588.0,46.9097,46.928,46.7181,46.7911,91588.0
2022-06-22 14:30:00,51.28,51.38,51.25,51.33,20632.0,46.8002,46.8915,46.7729,46.8459,20632.0
2022-06-22 15:00:00,51.35,51.38,51.21,51.26,28542.0,46.8641,46.8915,46.7363,46.782,28542.0
2022-06-22 15:30:00,51.28,51.33,51.12,51.17,102505.0,46.8002,46.8459,46.6542,46.6998,102505.0
2022-06-23 09:30:00,51.0,51.39,50.88,51.3,53233.0,46.5447,46.9006,46.4352,46.8185,53233.0
2022-06-23 10:00:00,51.3,51.52,51.24,51.35,109192.0,46.8185,47.0193,46.7637,46.8641,109192.0
2022-06-23 10:30:00,51.4,51.47,51.31,51.35,127578.0,46.9097,46.9736,46.8276,46.8641,127578.0
2022-06-23 11:00:00,51.35,51.36,50.97,50.97,27029.0,46.8641,46.8732,46.5173,46.5173,27029.0
2022-06-23 11:30:00,50.97,51.01,50.55,50.55,33179.0,46.5173,46.5538,46.134,46.134,33179.0
2022-06-23 12:00:00,50.55,50.58,50.4,50.48,21124.0,46.134,46.1614,45.9971,46.0701,21124.0
2022-06-23 12:30:00,50.48,50.52,50.36,50.39,19478.0,46.0701,46.1066,45.9606,45.988,19478.0
2022-06-23 13:00:00,50.37,50.64,50.35,50.58,20523.0,45.9697,46.2161,45.9515,46.1614,20523.0
2022-06-23 13:30:00,50.58,50.66,50.51,50.63,16870.0,46.1614,46.2344,46.0975,46.207,16870.0
2022-06-23 14:00:00,50.62,50.75,50.54,50.73,28259.0,46.1979,46.3165,46.1249,46.2983,28259.0
2022-06-23 14:30:00,50.73,50.81,50.62,50.74,22944.0,46.2983,46.3713,46.1979,46.3074,22944.0
2022-06-23 15:00:00,50.74,50.77,50.64,50.66,32280.0,46.3074,46.3348,46.2161,46.2344,32280.0
2022-06-23 15:30:00,50.66,51.03,50.63,50.99,183621.0,46.2344,46.5721,46.207,46.5356,183621.0
2022-06-24 09:30:00,51.43,51.7,51.3,51.34,70361.0,46.9371,47.1835,46.8185,46.855,70361.0
2022-06-24 10:00:00,51.37,51.62,51.34,51.58,312803.0,46.8824,47.1105,46.855,47.074,312803.0
2022-06-24 10:30:00,51.57,51.6,51.43,51.52,81667.0,47.0649,47.0923,46.9371,47.0193,81667.0
2022-06-24 11:00:00,51.52,51.75,51.5,51.73,188643.0,47.0193,47.2292,47.001,47.2109,188643.0
2022-06-24 11:30:00,51.72,51.85,51.6,51.81,71536.0,47.2018,47.3204,47.0923,47.2839,71536.0
2022-06-24 12:00:00,51.82,51.89,51.69,51.72,106036.0,47.2931,47.3569,47.1744,47.2018,106036.0
2022-06-24 12:30:00,51.71,51.92,51.71,51.92,80167.0,47.1927,47.3843,47.1927,47.3843,80167.0
2022-06-24 13:00:00,51.93,52.26,51.93,52.26,21459.0,47.3934,47.6946,47.3934,47.6946,21459.0
2022-06-24 13:30:00,52.28,52.45,52.18,52.43,42296.0,47.7129,47.868,47.6216,47.8498,42296.0
2022-06-24 14:00:00,52.44,52.63,52.44,52.63,20969.0,47.8589,48.0323,47.8589,48.0323,20969.0
2022-06-24 14:30:00,52.64,52.84,52.62,52.84,19134.0,48.0414,48.224,48.0232,48.224,19134.0
2022-06-24 15:00:00,52.85,52.93,52.78,52.86,38736.0,48.2331,48.3061,48.1692,48.2422,38736.0
2022-06-24 15:30:00,52.86,53.04,52.81,53.03,162394.0,48.2422,48.4065,48.1966,48.3974,162394.0
2022-06-27 09:30:00,53.02,53.02,52.61,52.67,43400.0,48.3882,48.3882,48.014,48.0688,43400.0
2022-06-27 10:00:00,52.69,52.86,52.59,52.61,41192.0,48.0871,48.2422,47.9958,48.014,41192.0
2022-06-27 10:30:00,52.62,53.02,52.61,52.97,29685.0,48.0232,48.3882,48.014,48.3426,29685.0
2022-06-27 11:00:00,53.02,53.4,53.0,53.32,15875.0,48.3882,48.735,48.37,48.662,15875.0
2022-06-27 11:30:00,53.34,53.41,53.23,53.23,17727.0,48.6803,48.7442,48.5799,48.5799,17727.0
2022-06-27 12:00:00,53.22,53.27,53.1,53.14,10638.0,48.5708,48.6164,48.4612,48.4977,10638.0
2022-06-27 12:30:00,53.13,53.3,53.12,53.3,8451.0,48.4886,48.6438,48.4795,48.6438,8451.0
2022-06-27 13:00:00,53.29,53.29,53.12,53.15,10150.0,48.6346,48.6346,48.4795,48.5069,10150.0
2022-06-27 13:30:00,53.14,53.19,53.0,53.08,8582.0,48.4977,48.5434,48.37,48.443,8582.0
2022-06-27 14:00:00,53.06,53.1,52.92,52.93,29074.0,48.4247,48.4612,48.297,48.3061,29074.0
2022-06-27 14:30:00,52.94,52.97,52.85,52.91,19261.0,48.3152,48.3426,48.2331,48.2878,19261.0
2022-06-27 15:00:00,52.93,53.01,52.83,53.0,19303.0,48.3061,48.3791,48.2148,48.37,19303.0
2022-06-27 15:30:00,52.99,53.14,52.89,53.1,132567.0,48.3608,48.4977,48.2696,48.4612,132567.0
2022-06-28 09:30:00,53.26,53.54,53.17,53.42,31263.0,48.6073,48.8628,48.5251,48.7533,31263.0
2022-06-28 10:00:00,53.4,53.44,53.11,53.22,88710.0,48.735,48.7715,48.4704,48.5708,88710.0
2022-06-28 10:30:00,53.22,53.34,53.07,53.22,17788.0,48.5708,48.6803,48.4339,48.5708,17788.0
2022-06-28 11:00:00,53.23,53.24,52.89,53.03,32638.0,48.5799,48.589,48.2696,48.3974,32638.0
2022-06-28 11:30:00,53.0,53.1,52.88,52.93,28486.0,48.37,48.4612,48.2605,48.3061,28486.0
2022-06-28 12:00:00,52.92,52.97,52.59,52.88,20531.0,48.297,48.3426,47.9958,48.2605,20531.0
2022-06-28 12:30:00,52.88,52.97,52.82,52.87,9904.0,48.2605,48.3426,48.2057,48.2513,9904.0
2022-06-28 13:00:00,52.87,52.88,52.61,52.76,25290.0,48.2513,48.2605,48.014,48.1509,25290.0
2022-06-28 13:30:00,52.75,52.79,52.56,52.63,50895.0,48.1418,48.1783,47.9684,48.0323,50895.0
2022-06-28 14:00:00,52.66,52.73,52.26,52.33,37131.0,48.0597,48.1236,47.6946,47.7585,37131.0
2022-06-28 14:30:00,52.32,52.32,52.15,52.32,25844.0,47.7494,47.7494,47.5942,47.7494,25844.0
2022-06-28 15:00:00,52.34,52.55,52.21,52.25,80341.0,47.7676,47.9593,47.649,47.6855,80341.0
2022-06-28 15:30:00,52.22,52.46,52.16,52.17,171812.0,47.6581,47.8771,47.6034,47.6125,171812.0
2022-06-29 09:30:00,51.67,52.0,51.51,51.66,32203.0,47.1562,47.4573,47.0101,47.147,32203.0
2022-06-29 10:00:00,51.72,52.13,51.7,52.08,19686.0,47.2018,47.576,47.1835,47.5303,19686.0
2022-06-29 10:30:00,52.13,52.36,52.08,52.3,18898.0,47.576,47.7859,47.5303,47.7311,18898.0
2022-06-29 11:00:00,52.3,52.37,52.21,52.34,22485.0,47.7311,47.795,47.649,47.7676,22485.0
2022-06-29 11:30:00,52.32,52.52,52.29,52.39,18462.0,47.7494,47.9319,47.722,47.8133,18462.0
2022-06-29 12:00:00,52.44,52.44,52.32,52.33,14944.0,47.8589,47.8589,47.7494,47.7585,14944.0
2022-06-29 12:30:00,52.33,52.53,52.33,52.38,10243.0,47.7585,47.941,47.7585,47.8041,10243.0
2022-06-29 13:00:00,52.35,52.45,52.27,52.35,7450.0,47.7768,47.868,47.7037,47.7768,7450.0
2022-06-29 13:30:00,52.35,52.41,52.28,52.39,8377.0,47.7768,47.8315,47.7129,47.8133,8377.0
2022-06-29 14:00:00,52.4,52.46,52.26,52.27,19324.0,47.8224,47.8771,47.6946,47.7037,19324.0
2022-06-29 14:30:00,52.25,52.44,52.12,52.42,38873.0,47.6855,47.8589,47.5668,47.8406,38873.0
2022-06-29 15:00:00,52.41,52.47,52.35,52.47,19902.0,47.8315,47.8863,47.7768,47.8863,19902.0
2022-06-29 15:30:00,52.46,52.59,52.34,52.57,94996.0,47.8771,47.9958,47.7676,47.9775,94996.0
2022-06-30 09:30:00,51.76,51.76,50.78,51.0,95097.0,47.2383,47.2383,46.3439,46.5447,95097.0
2022-06-30 10:00:00,51.0,51.13,50.97,51.02,38818.0,46.5447,46.6633,46.5173,46.5629,38818.0
2022-06-30 10:30:00,51.02,51.38,51.01,51.26,49314.0,46.5629,46.8915,46.5538,46.782,49314.0
2022-06-30 11:00:00,51.25,51.25,51.0,51.12,44096.0,46.7729,46.7729,46.5447,46.6542,44096.0
2022-06-30 11:30:00,51.12,51.36,51.01,51.34,42634.0,46.6542,46.8732,46.5538,46.855,42634.0
2022-06-30 12:00:00,51.36,51.44,51.16,51.36,31517.0,46.8732,46.9463,46.6907,46.8732,31517.0
2022-06-30 12:30:00,51.36,51.5,51.25,51.47,44396.0,46.8732,47.001,46.7729,46.9736,44396.0
2022-06-30 13:00:00,51.47,51.6,51.32,51.46,33991.0,46.9736,47.0923,46.8367,46.9645,33991.0
2022-06-30 13:30:00,51.49,51.8,51.47,51.76,26948.0,46.9919,47.2748,46.9736,47.2383,26948.0
2022-06-30 14:00:00,51.75,51.75,51.45,51.48,36617.0,47.2292,47.2292,46.9554,46.9828,36617.0
2022-06-30 14:30:00,51.48,51.61,51.42,51.57,60376.0,46.9828,47.1014,46.928,47.0649,60376.0
2022-06-30 15:00:00,51.58,51.63,51.28,51.63,95754.0,47.074,47.1197,46.8002,47.1197,95754.0
2022-06-30 15:30:00,51.61,51.73,51.31,51.61,275082.0,47.1014,47.2109,46.8276,47.1014,275082.0
2022-07-01 09:30:00,51.07,52.65,51.07,52.6,138217.0,46.6086,48.0505,46.6086,48.0049,138217.0
2022-07-01 10:00:00,52.62,52.78,52.24,52.25,132172.0,48.0232,48.1692,47.6764,47.6855,132172.0
2022-07-01 10:30:00,52.25,52.25,51.95,52.17,67089.0,47.6855,47.6855,47.4117,47.6125,67089.0
2022-07-01 11:00:00,52.15,52.48,52.15,52.33,42544.0,47.5942,47.8954,47.5942,47.7585,42544.0
2022-07-01 11:30:00,52.33,52.49,52.25,52.42,34976.0,47.7585,47.9045,47.6855,47.8406,34976.0
2022-07-01 12:00:00,52.43,52.56,52.34,52.49,26778.0,47.8498,47.9684,47.7676,47.9045,26778.0
2022-07-01 12:30:00,52.48,52.62,52.47,52.5,30906.0,47.8954,48.0232,47.8863,47.9137,30906.0
2022-07-01 13:00:00,52.48,52.68,52.48,52.68,23866.0,47.8954,48.0779,47.8954,48.0779,23866.0
2022-07-01 13:30:00,52.69,52.96,52.64,52.86,36855.0,48.0871,48.3335,48.0414,48.2422,36855.0
2022-07-01 14:00:00,52.88,53.03,52.86,52.95,73209.0,48.2605,48.3974,48.2422,48.3243,73209.0
2022-07-01 14:30:00,53.0,53.27,52.99,53.17,22503.0,48.37,48.6164,48.3608,48.5251,22503.0
2022-07-01 15:00:00,53.17,53.19,53.02,53.11,35164.0,48.5251,48.5434,48.3882,48.4704,35164.0
2022-07-01 15:30:00,53.12,53.34,53.11,53.3,165135.0,48.4795,48.6803,48.4704,48.6438,165135.0
2022-07-05 09:30:00,52.02,52.13,51.53,51.92,84552.0,47.4756,47.576,47.0284,47.3843,84552.0
2022-07-05 10:00:00,51.89,52.02,51.34,51.38,32279.0,47.3569,47.4756,46.855,46.8915,32279.0
2022-07-05 10:30:00,51.45,51.62,51.22,51.26,34605.0,46.9554,47.1105,46.7455,46.782,34605.0
2022-07-05 11:00:00,51.25,51.25,50.85,50.88,32539.0,46.7729,46.7729,46.4078,46.4352,32539.0
2022-07-05 11:30:00,50.86,51.22,50.82,51.11,23889.0,46.4169,46.7455,46.3804,46.6451,23889.0
2022-07-05 12:00:00,51.12,51.51,51.1,51.46,13782.0,46.6542,47.0101,46.636,46.9645,13782.0
2022-07-05 12:30:00,51.44,51.48,51.26,51.3,8858.0,46.9463,46.9828,46.782,46.8185,8858.0
2022-07-05 13:00:00,51.32,51.45,51.28,51.34,13755.0,46.8367,46.9554,46.8002,46.855,13755.0
2022-07-05 13:30:00,51.3,51.38,51.27,51.28,22075.0,46.8185,46.8915,46.7911,46.8002,22075.0
2022-07-05 14:00:00,51.3,51.49,51.25,51.49,32292.0,46.8185,46.9919,46.7729,46.9919,32292.0
2022-07-05 14:30:00,51.5,51.81,51.49,51.71,70505.0,47.001,47.2839,46.9919,47.1927,70505.0
2022-07-05 15:00:00,51.72,51.89,51.63,51.89,28360.0,47.2018,47.3569,47.1197,47.3569,28360.0
2022-07-05 15:30:00,51.88,51.89,51.72,51.77,135487.0,47.3478,47.3569,47.2018,47.2474,135487.0
2022-07-06 09:30:00,51.85,52.2,51.64,51.83,36241.0,47.3204,47.6399,47.1288,47.3022,36241.0
2022-07-06 10:00:00,51.73,52.12,51.73,52.1,43495.0,47.2109,47.5668,47.2109,47.5486,43495.0
2022-07-06 10:30:00,52.13,52.13,51.84,51.86,15944.0,47.576,47.576,47.3113,47.3296,15944.0
2022-07-06 11:00:00,51.86,51.86,51.6,51.7,42603.0,47.3296,47.3296,47.0923,47.1835,42603.0
2022-07-06 11:30:00,51.71,51.89,51.59,51.86,47651.0,47.1927,47.3569,47.0831,47.3296,47651.0
2022-07-06 12:00:00,51.86,51.86,51.68,51.78,32136.0,47.3296,47.3296,47.1653,47.2566,32136.0
2022-07-06 12:30:00,51.81,51.92,51.75,51.88,22869.0,47.2839,47.3843,47.2292,47.3478,22869.0
2022-07-06 13:00:00,51.89,51.89,51.55,51.55,14292.0,47.3569,47.3569,47.0466,47.0466,14292.0
2022-07-06 13:30:00,51.52,51.63,51.5,51.61,19078.0,47.0193,47.1197,47.001,47.1014,19078.0
2022-07-06 14:00:00,51.59,51.67,51.33,51.55,28419.0,47.0831,47.1562,46.8459,47.0466,28419.0
2022-07-06 14:30:00,51.6,51.85,51.58,51.66,47244.0,47.0923,47.3204,47.074,47.147,47244.0
2022-07-06 15:00:00,51.65,51.67,51.47,51.64,24246.0,47.1379,47.1562,46.9736,47.1288,24246.0
2022-07-06 15:30:00,51.65,51.72,51.2,51.31,144131.0,47.1379,47.2018,46.7272,46.8276,144131.0
2022-07-07 09:30:00,51.54,51.83,51.3,51.8,49854.0,47.0375,47.3022,46.8185,47.2748,49854.0
2022-07-07 10:00:00,51.79,51.86,51.46,51.74,60417.0,47.2657,47.3296,46.9645,47.22,60417.0
2022-07-07 10:30:00,51.77,52.0,51.76,51.95,26261.0,47.2474,47.4573,47.2383,47.4117,26261.0
2022-07-07 11:00:00,51.94,52.01,51.8,51.83,28138.0,47.4026,47.4665,47.2748,47.3022,28138.0
2022-07-07 11:30:00,51.84,51.86,51.8,51.85,12602.0,47.3113,47.3296,47.2748,47.3204,12602.0
2022-07-07 12:00:00,51.86,52.09,51.86,51.9,25180.0,47.3296,47.5395,47.3296,47.3661,25180.0
2022-07-07 12:30:00,51.9,51.93,51.77,51.81,21944.0,47.3661,47.3934,47.2474,47.2839,21944.0
2022-07-07 13:00:00,51.82,51.84,51.71,51.72,14083.0,47.2931,47.3113,47.1927,47.2018,14083.0
2022-07-07 13:30:00,51.72,51.79,51.71,51.74,16063.0,47.2018,47.2657,47.1927,47.22,16063.0
2022-07-07 14:00:00,51.72,51.78,51.66,51.7,17640.0,47.2018,47.2566,47.147,47.1835,17640.0
2022-07-07 14:30:00,51.7,51.74,51.61,51.71,14581.0,47.1835,47.22,47.1014,47.1927,14581.0
2022-07-07 15:00:00,51.72,51.94,51.67,51.86,25827.0,47.2018,47.4026,47.1562,47.3296,25827.0
2022-07-07 15:30:00,51.89,51.99,51.81,51.94,95994.0,47.3569,47.4482,47.2839,47.4026,95994.0
2022-07-08 09:30:00,52.2,52.63,51.88,51.88,90600.0,47.6399,48.0323,47.3478,47.3478,90600.0
2022-07-08 10:00:00,51.89,52.2,51.78,52.16,47969.0,47.3569,47.6399,47.2566,47.6034,47969.0
2022-07-08 10:30:00,52.18,52.25,52.04,52.16,34575.0,47.6216,47.6855,47.4938,47.6034,34575.0
2022-07-08 11:00:00,52.14,52.21,52.01,52.03,55201.0,47.5851,47.649,47.4665,47.4847,55201.0
2022-07-08 11:30:00,52.01,52.01,51.85,51.98,49975.0,47.4665,47.4665,47.3204,47.4391,49975.0
2022-07-08 12:00:00,51.97,51.97,51.71,51.73,22560.0,47.43,47.43,47.1927,47.2109,22560.0
2022-07-08 12:30:00,51.75,51.81,51.6,51.6,15948.0,47.2292,47.2839,47.0923,47.0923,15948.0
2022-07-08 13:00:00,51.62,51.7,51.5,51.58,51099.0,47.1105,47.1835,47.001,47.074,51099.0
2022-07-08 13:30:00,51.59,51.77,51.59,51.72,20566.0,47.0831,47.2474,47.0831,47.2018,20566.0
2022-07-08 14:00:00,51.72,51.84,51.69,51.83,36860.0,47.2018,47.3113,47.1744,47.3022,36860.0
2022-07-08 14:30:00,51.83,51.9,51.76,51.85,22100.0,47.3022,47.3661,47.2383,47.3204,22100.0
2022-07-08 15:00:00,51.86,51.99,51.85,51.9,22919.0,47.3296,47.4482,47.3204,47.3661,22919.0
2022-07-08 15:30:00,51.91,51.97,51.79,51.8,128648.0,47.3752,47.43,47.2657,47.2748,128648.0
2022-07-11 09:30:00,51.38,51.73,50.98,51.25,46359.0,46.8915,47.2109,46.5264,46.7729,46359.0
2022-07-11 10:00:00,51.2,51.36,50.9,50.91,32769.0,46.7272,46.8732,46.4534,46.4626,32769.0
2022-07-11 10:30:00,50.91,51.19,50.9,51.12,22559.0,46.4626,46.7181,46.4534,46.6542,22559.0
2022-07-11 11:00:00,51.12,51.28,51.12,51.13,23309.0,46.6542,46.8002,46.6542,46.6633,23309.0
2022-07-11 11:30:00,51.13,51.16,50.94,51.01,17482.0,46.6633,46.6907,46.4899,46.5538,17482.0
2022-07-11 12:00:00,51.01,51.02,50.92,50.98,15151.0,46.5538,46.5629,46.4717,46.5264,15151.0
2022-07-11 12:30:00,50.98,50.99,50.86,50.93,14991.0,46.5264,46.5356,46.4169,46.4808,14991.0
2022-07-11 13:00:00,50.94,51.17,50.87,51.15,10691.0,46.4899,46.6998,46.426,46.6816,10691.0
2022-07-11 13:30:00,51.13,51.16,51.07,51.1,27103.0,46.6633,46.6907,46.6086,46.636,27103.0
2022-07-11 14:00:00,51.1,51.1,50.88,50.92,21496.0,46.636,46.636,46.4352,46.4717,21496.0
2022-07-11 14:30:00,50.92,50.96,50.84,50.85,17651.0,46.4717,46.5082,46.3987,46.4078,17651.0
2022-07-11 15:00:00,50.85,50.85,50.66,50.81,33938.0,46.4078,46.4078,46.2344,46.3713,33938.0
2022-07-11 15:30:00,50.82,50.85,50.68,50.77,111291.0,46.3804,46.4078,46.2526,46.3348,111291.0
2022-07-12 09:30:00,50.85,51.09,50.52,50.52,95243.0,46.4078,46.6268,46.1066,46.1066,95243.0
2022-07-12 10:00:00,50.51,50.73,50.4,50.6,158136.0,46.0975,46.2983,45.9971,46.1796,158136.0
2022-07-12 10:30:00,50.59,50.82,50.58,50.72,81214.0,46.1705,46.3804,46.1614,46.2892,81214.0
2022-07-12 11:00:00,50.71,50.75,50.52,50.53,56429.0,46.28,46.3165,46.1066,46.1157,56429.0
2022-07-12 11:30:00,50.54,50.56,50.33,50.36,40728.0,46.1249,46.1431,45.9332,45.9606,40728.0
2022-07-12 12:00:00,50.36,50.46,50.3,50.33,36484.0,45.9606,46.0519,45.9058,45.9332,36484.0
2022-07-12 12:30:00,50.32,50.49,50.31,50.35,45657.0,45.9241,46.0792,45.915,45.9515,45657.0
2022-07-12 13:00:00,50.34,50.35,50.17,50.29,42000.0,45.9423,45.9515,45.7872,45.8967,42000.0
2022-07-12 13:30:00,50.29,50.33,50.24,50.29,35810.0,45.8967,45.9332,45.8511,45.8967,35810.0
2022-07-12 14:00:00,50.3,50.39,50.22,50.3,35849.0,45.9058,45.988,45.8328,45.9058,35849.0
2022-07-12 14:30:00,50.32,50.45,50.27,50.34,88296.0,45.9241,46.0427,45.8785,45.9423,88296.0
2022-07-12 15:00:00,50.34,50.34,49.97,49.98,39526.0,45.9423,45.9423,45.6047,45.6138,39526.0
2022-07-12 15:30:00,49.99,50.02,49.72,49.88,220318.0,45.6229,45.6503,45.3765,45.5225,220318.0
2022-07-13 09:30:00,49.85,50.02,49.08,49.16,239543.0,45.4952,45.6503,44.7924,44.8654,239543.0
2022-07-13 10:00:00,49.16,49.41,49.04,49.39,61049.0,44.8654,45.0936,44.7559,45.0753,61049.0
2022-07-13 10:30:00,49.41,49.6,49.3,49.58,135612.0,45.0936,45.267,44.9932,45.2487,135612.0
2022-07-13 11:00:00,49.59,50.01,49.56,49.8,139323.0,45.2579,45.6412,45.2305,45.4495,139323.0
2022-07-13 11:30:00,49.8,49.99,49.75,49.91,37252.0,45.4495,45.6229,45.4039,45.5499,37252.0
2022-07-13 12:00:00,49.93,49.98,49.81,49.98,33258.0,45.5682,45.6138,45.4586,45.6138,33258.0
2022-07-13 12:30:00,49.98,50.0,49.85,50.0,84952.0,45.6138,45.6321,45.4952,45.6321,84952.0
2022-07-13 13:00:00,50.0,50.22,49.96,50.16,48497.0,45.6321,45.8328,45.5955,45.7781,48497.0
2022-07-13 13:30:00,50.16,50.22,50.09,50.17,35699.0,45.7781,45.8328,45.7142,45.7872,35699.0
2022-07-13 14:00:00,50.15,50.15,49.93,50.12,99865.0,45.7689,45.7689,45.5682,45.7416,99865.0
2022-07-13 14:30:00,50.14,50.26,49.99,50.05,53635.0,45.7598,45.8693,45.6229,45.6777,53635.0
2022-07-13 15:00:00,50.08,50.15,49.98,50.08,163743.0,45.7051,45.7689,45.6138,45.7051,163743.0
2022-07-13 15:30:00,50.08,50.13,49.82,49.89,140819.0,45.7051,45.7507,45.4678,45.5317,140819.0
2022-07-14 09:30:00,49.2,49.22,48.29,48.58,60908.0,44.9019,44.9202,44.0714,44.3361,60908.0
2022-07-14 10:00:00,48.62,48.85,48.4,48.7,41440.0,44.3726,44.5825,44.1718,44.4456,41440.0
2022-07-14 10:30:00,48.72,48.9,48.64,48.81,40061.0,44.4639,44.6281,44.3909,44.546,40061.0
2022-07-14 11:00:00,48.82,49.16,48.82,49.01,31174.0,44.5551,44.8654,44.5551,44.7285,31174.0
2022-07-14 11:30:00,49.0,49.27,49.0,49.2,23184.0,44.7194,44.9658,44.7194,44.9019,23184.0
2022-07-14 12:00:00,49.21,49.22,49.02,49.04,16988.0,44.9111,44.9202,44.7377,44.7559,16988.0
2022-07-14 12:30:00,49.05,49.07,48.71,48.76,8291.0,44.765,44.7833,44.4547,44.5004,8291.0
2022-07-14 13:00:00,48.77,49.01,48.72,48.97,14229.0,44.5095,44.7285,44.4639,44.692,14229.0
2022-07-14 13:30:00,48.98,49.04,48.85,49.0,11900.0,44.7012,44.7559,44.5825,44.7194,11900.0
2022-07-14 14:00:00,49.03,49.3,49.02,49.29,14301.0,44.7468,44.9932,44.7377,44.9841,14301.0
2022-07-14 14:30:00,49.28,49.33,49.16,49.2,10943.0,44.9749,45.0206,44.8654,44.9019,10943.0
2022-07-14 15:00:00,49.2,49.29,49.1,49.29,23673.0,44.9019,44.9841,44.8107,44.9841,23673.0
2022-07-14 15:30:00,49.27,49.51,49.19,49.48,128384.0,44.9658,45.1849,44.8928,45.1575,128384.0
2022-07-15 09:30:00,49.62,49.86,49.27,49.28,33347.0,45.2852,45.5043,44.9658,44.9749,33347.0
2022-07-15 10:00:00,49.31,49.61,49.3,49.6,46895.0,45.0023,45.2761,44.9932,45.267,46895.0
2022-07-15 10:30:00,49.58,49.82,49.54,49.72,37670.0,45.2487,45.4678,45.2122,45.3765,37670.0
2022-07-15 11:00:00,49.73,49.73,49.55,49.58,34442.0,45.3856,45.3856,45.2214,45.2487,34442.0
2022-07-15 11:30:00,49.56,49.65,49.44,49.59,36446.0,45.2305,45.3126,45.121,45.2579,36446.0
2022-07-15 12:00:00,49.58,49.67,49.56,49.57,14174.0,45.2487,45.3309,45.2305,45.2396,14174.0
2022-07-15 12:30:00,49.57,49.62,49.5,49.5,24779.0,45.2396,45.2852,45.1757,45.1757,24779.0
2022-07-15 13:00:00,49.51,49.58,49.5,49.58,18345.0,45.1849,45.2487,45.1757,45.2487,18345.0
2022-07-15 13:30:00,49.57,49.57,49.35,49.36,12679.0,45.2396,45.2396,45.0388,45.048,12679.0
2022-07-15 14:00:00,49.36,49.38,49.29,49.33,12771.0,45.048,45.0662,44.9841,45.0206,12771.0
2022-07-15 14:30:00,49.33,49.44,49.31,49.41,15304.0,45.0206,45.121,45.0023,45.0936,15304.0
2022-07-15 15:00:00,49.41,49.59,49.41,49.55,34040.0,45.0936,45.2579,45.0936,45.2214,34040.0
2022-07-15 15:30:00,49.55,49.72,49.54,49.66,175669.0,45.2214,45.3765,45.2122,45.3218,175669.0
2022-07-18 09:30:00,49.91,50.31,49.79,50.27,64858.0,45.5499,45.915,45.4404,45.8785,64858.0
2022-07-18 10:00:00,50.28,50.62,50.19,50.51,62964.0,45.8876,46.1979,45.8055,46.0975,62964.0
2022-07-18 10:30:00,50.53,50.7,50.46,50.7,34880.0,46.1157,46.2709,46.0519,46.2709,34880.0
2022-07-18 11:00:00,50.7,50.7,50.42,50.52,99672.0,46.2709,46.2709,46.0154,46.1066,99672.0
2022-07-18 11:30:00,50.53,50.66,50.38,50.46,70938.0,46.1157,46.2344,45.9789,46.0519,70938.0
2022-07-18 12:00:00,50.48,50.57,50.44,50.53,86998.0,46.0701,46.1523,46.0336,46.1157,86998.0
2022-07-18 12:30:00,50.52,50.53,50.23,50.26,18809.0,46.1066,46.1157,45.842,45.8693,18809.0
2022-07-18 13:00:00,50.27,50.31,50.05,50.08,59013.0,45.8785,45.915,45.6777,45.7051,59013.0
2022-07-18 13:30:00,50.06,50.11,49.9,49.91,19906.0,45.6868,45.7324,45.5408,45.5499,19906.0
2022-07-18 14:00:00,49.89,50.03,49.84,49.86,33096.0,45.5317,45.6594,45.486,45.5043,33096.0
2022-07-18 14:30:00,49.86,49.91,49.73,49.77,16575.0,45.5043,45.5499,45.3856,45.4221,16575.0
2022-07-18 15:00:00,49.76,49.81,49.65,49.72,25586.0,45.413,45.4586,45.3126,45.3765,25586.0
2022-07-18 15:30:00,49.72,49.72,49.28,49.5,104882.0,45.3765,45.3765,44.9749,45.1757,104882.0
2022-07-19 09:30:00,50.71,51.15,50.57,51.12,142571.0,46.28,46.6816,46.1523,46.6542,142571.0
2022-07-19 10:00:00,51.14,51.59,51.05,51.56,54975.0,46.6725,47.0831,46.5903,47.0558,54975.0
2022-07-19 10:30:00,51.56,51.59,51.35,51.49,46242.0,47.0558,47.0831,46.8641,46.9919,46242.0
2022-07-19 11:00:00,51.5,51.59,51.4,51.4,41465.0,47.001,47.0831,46.9097,46.9097,41465.0
2022-07-19 11:30:00,51.41,51.54,51.35,51.36,31527.0,46.9189,47.0375,46.8641,46.8732,31527.0
2022-07-19 12:00:00,51.36,51.45,51.27,51.43,23490.0,46.8732,46.9554,46.7911,46.9371,23490.0
2022-07-19 12:30:00,51.41,51.55,51.41,51.47,23328.0,46.9189,47.0466,46.9189,46.9736,23328.0
2022-07-19 13:00:00,51.47,51.52,51.38,51.44,22660.0,46.9736,47.0193,46.8915,46.9463,22660.0
2022-07-19 13:30:00,51.45,51.48,51.31,51.37,25837.0,46.9554,46.9828,46.8276,46.8824,25837.0
2022-07-19 14:00:00,51.37,51.37,51.22,51.26,20707.0,46.8824,46.8824,46.7455,46.782,20707.0
2022-07-19 14:30:00,51.25,51.3,51.14,51.26,28583.0,46.7729,46.8185,46.6725,46.782,28583.0
2022-07-19 15:00:00,51.26,51.37,51.25,51.32,29164.0,46.782,46.8824,46.7729,46.8367,29164.0
2022-07-19 15:30:00,51.33,51.45,51.26,51.4,146022.0,46.8459,46.9554,46.782,46.9097,146022.0
2022-07-20 09:30:00,50.96,51.31,50.84,51.21,53584.0,46.5082,46.8276,46.3987,46.7363,53584.0
2022-07-20 10:00:00,51.16,51.47,51.08,51.39,13493.0,46.6907,46.9736,46.6177,46.9006,13493.0
2022-07-20 10:30:00,51.41,51.44,51.23,51.43,21667.0,46.9189,46.9463,46.7546,46.9371,21667.0
2022-07-20 11:00:00,51.42,51.52,51.27,51.29,56265.0,46.928,47.0193,46.7911,46.8094,56265.0
2022-07-20 11:30:00,51.28,51.3,50.91,50.91,40398.0,46.8002,46.8185,46.4626,46.4626,40398.0
2022-07-20 12:00:00,50.91,51.12,50.91,50.98,46108.0,46.4626,46.6542,46.4626,46.5264,46108.0
2022-07-20 12:30:00,50.97,51.0,50.67,50.78,13204.0,46.5173,46.5447,46.2435,46.3439,13204.0
2022-07-20 13:00:00,50.76,50.76,50.49,50.53,13708.0,46.3257,46.3257,46.0792,46.1157,13708.0
2022-07-20 13:30:00,50.55,50.57,50.34,50.34,14243.0,46.134,46.1523,45.9423,45.9423,14243.0
2022-07-20 14:00:00,50.36,50.45,50.28,50.43,27394.0,45.9606,46.0427,45.8876,46.0245,27394.0
2022-07-20 14:30:00,50.41,50.45,50.24,50.34,35818.0,46.0062,46.0427,45.8511,45.9423,35818.0
2022-07-20 15:00:00,50.34,50.51,50.33,50.39,39350.0,45.9423,46.0975,45.9332,45.988,39350.0
2022-07-20 15:30:00,50.39,50.4,50.14,50.24,186807.0,45.988,45.9971,45.7598,45.8511,186807.0
2022-07-21 09:30:00,50.43,51.27,50.43,51.23,74619.0,46.0245,46.7911,46.0245,46.7546,74619.0
2022-07-21 10:00:00,51.24,51.52,51.1,51.34,55709.0,46.7637,47.0193,46.636,46.855,55709.0
2022-07-21 10:30:00,51.34,51.44,51.2,51.4,42696.0,46.855,46.9463,46.7272,46.9097,42696.0
2022-07-21 11:00:00,51.41,51.43,51.17,51.4,50234.0,46.9189,46.9371,46.6998,46.9097,50234.0
2022-07-21 11:30:00,51.41,51.76,51.41,51.75,53482.0,46.9189,47.2383,46.9189,47.2292,53482.0
2022-07-21 12:00:00,51.75,51.87,51.71,51.86,38111.0,47.2292,47.3387,47.1927,47.3296,38111.0
2022-07-21 12:30:00,51.87,52.04,51.85,51.99,66546.0,47.3387,47.4938,47.3204,47.4482,66546.0
2022-07-21 13:00:00,52.0,52.05,51.98,52.0,45319.0,47.4573,47.503,47.4391,47.4573,45319.0
2022-07-21 13:30:00,52.0,52.0,51.5,51.64,135758.0,47.4573,47.4573,47.001,47.1288,135758.0
2022-07-21 14:00:00,51.66,51.73,51.53,51.57,77618.0,47.147,47.2109,47.0284,47.0649,77618.0
2022-07-21 14:30:00,51.57,51.73,51.45,51.65,45946.0,47.0649,47.2109,46.9554,47.1379,45946.0
2022-07-21 15:00:00,51.64,51.82,51.64,51.79,58067.0,47.1288,47.2931,47.1288,47.2657,58067.0
2022-07-21 15:30:00,51.79,51.89,51.73,51.87,327994.0,47.2657,47.3569,47.2109,47.3387,327994.0
2022-07-22 09:30:00,51.78,51.94,51.6,51.69,86821.0,47.2566,47.4026,47.0923,47.1744,86821.0
2022-07-22 10:00:00,51.68,51.92,51.62,51.81,26152.0,47.1653,47.3843,47.1105,47.2839,26152.0
2022-07-22 10:30:00,51.8,51.98,51.7,51.92,20346.0,47.2748,47.4391,47.1835,47.3843,20346.0
2022-07-22 11:00:00,51.93,51.96,51.85,51.9,26195.0,47.3934,47.4208,47.3204,47.3661,26195.0
2022-07-22 11:30:00,51.92,51.95,51.71,51.8,28293.0,47.3843,47.4117,47.1927,47.2748,28293.0
2022-07-22 12:00:00,51.79,51.8,51.63,51.77,26897.0,47.2657,47.2748,47.1197,47.2474,26897.0
2022-07-22 12:30:00,51.76,51.81,51.71,51.71,24066.0,47.2383,47.2839,47.1927,47.1927,24066.0
2022-07-22 13:00:00,51.73,51.77,51.65,51.7,35657.0,47.2109,47.2474,47.1379,47.1835,35657.0
2022-07-22 13:30:00,51.7,51.73,51.34,51.43,20767.0,47.1835,47.2109,46.855,46.9371,20767.0
2022-07-22 14:00:00,51.41,51.42,51.09,51.22,21459.0,46.9189,46.928,46.6268,46.7455,21459.0
2022-07-22 14:30:00,51.23,51.29,51.1,51.17,21541.0,46.7546,46.8094,46.636,46.6998,21541.0
2022-07-22 15:00:00,51.19,51.22,51.11,51.16,21095.0,46.7181,46.7455,46.6451,46.6907,21095.0
2022-07-22 15:30:00,51.16,51.51,51.07,51.5,105172.0,46.6907,47.0101,46.6086,47.001,105172.0
2022-07-25 09:30:00,51.83,51.98,51.62,51.81,31276.0,47.3022,47.4391,47.1105,47.2839,31276.0
2022-07-25 10:00:00,51.85,52.11,51.71,51.88,41190.0,47.3204,47.5577,47.1927,47.3478,41190.0
2022-07-25 10:30:00,51.91,52.11,51.8,52.1,26263.0,47.3752,47.5577,47.2748,47.5486,26263.0
2022-07-25 11:00:00,52.11,52.27,52.05,52.27,142515.0,47.5577,47.7037,47.503,47.7037,142515.0
2022-07-25 11:30:00,52.29,52.51,52.25,52.38,18011.0,47.722,47.9228,47.6855,47.8041,18011.0
2022-07-25 12:00:00,52.38,52.47,52.22,52.39,19765.0,47.8041,47.8863,47.6581,47.8133,19765.0
2022-07-25 12:30:00,52.4,52.5,52.35,52.4,8157.0,47.8224,47.9137,47.7768,47.8224,8157.0
2022-07-25 13:00:00,52.41,52.5,52.33,52.39,12115.0,47.8315,47.9137,47.7585,47.8133,12115.0
2022-07-25 13:30:00,52.39,52.43,52.35,52.39,12183.0,47.8133,47.8498,47.7768,47.8133,12183.0
2022-07-25 14:00:00,52.4,52.4,52.27,52.28,13170.0,47.8224,47.8224,47.7037,47.7129,13170.0
2022-07-25 14:30:00,52.27,52.41,52.27,52.3,15991.0,47.7037,47.8315,47.7037,47.7311,15991.0
2022-07-25 15:00:00,52.31,52.44,52.31,52.39,27844.0,47.7403,47.8589,47.7403,47.8133,27844.0
2022-07-25 15:30:00,52.38,52.62,52.35,52.56,97695.0,47.8041,48.0232,47.7768,47.9684,97695.0
2022-07-26 09:30:00,52.26,52.41,51.91,52.1,279160.0,47.6946,47.8315,47.3752,47.5486,279160.0
2022-07-26 10:00:00,52.13,52.4,52.12,52.23,260587.0,47.576,47.8224,47.5668,47.6672,260587.0
2022-07-26 10:30:00,52.23,52.28,51.92,52.08,84444.0,47.6672,47.7129,47.3843,47.5303,84444.0
2022-07-26 11:00:00,52.08,52.28,52.02,52.17,59806.0,47.5303,47.7129,47.4756,47.6125,59806.0
2022-07-26 11:30:00,52.2,52.35,52.04,52.05,23715.0,47.6399,47.7768,47.4938,47.503,23715.0
2022-07-26 12:00:00,52.06,52.24,52.05,52.21,20077.0,47.5121,47.6764,47.503,47.649,20077.0
2022-07-26 12:30:00,52.22,52.38,52.2,52.38,82265.0,47.6581,47.8041,47.6399,47.8041,82265.0
2022-07-26 13:00:00,52.37,52.44,52.33,52.35,27241.0,47.795,47.8589,47.7585,47.7768,27241.0
2022-07-26 13:30:00,52.35,52.65,52.29,52.51,71165.0,47.7768,48.0505,47.722,47.9228,71165.0
2022-07-26 14:00:00,52.49,52.61,52.41,52.58,23329.0,47.9045,48.014,47.8315,47.9867,23329.0
2022-07-26 14:30:00,52.58,52.7,52.52,52.63,16782.0,47.9867,48.0962,47.9319,48.0323,16782.0
2022-07-26 15:00:00,52.63,52.69,52.53,52.69,14856.0,48.0323,48.0871,47.941,48.0871,14856.0
2022-07-26 15:30:00,52.69,52.74,52.56,52.68,107354.0,48.0871,48.1327,47.9684,48.0779,107354.0
2022-07-27 09:30:00,52.68,53.21,52.42,52.96,91618.0,48.0779,48.5616,47.8406,48.3335,91618.0
2022-07-27 10:00:00,52.96,53.26,52.79,52.96,80207.0,48.3335,48.6073,48.1783,48.3335,80207.0
2022-07-27 10:30:00,52.92,52.95,52.71,52.86,26766.0,48.297,48.3243,48.1053,48.2422,26766.0
2022-07-27 11:00:00,52.84,53.05,52.69,53.03,32112.0,48.224,48.4156,48.0871,48.3974,32112.0
2022-07-27 11:30:00,53.04,53.08,52.57,52.63,27474.0,48.4065,48.443,47.9775,48.0323,27474.0
2022-07-27 12:00:00,52.6,52.63,52.4,52.48,16330.0,48.0049,48.0323,47.8224,47.8954,16330.0
2022-07-27 12:30:00,52.42,52.44,52.31,52.32,18248.0,47.8406,47.8589,47.7403,47.7494,18248.0
2022-07-27 13:00:00,52.34,52.36,52.24,52.3,13992.0,47.7676,47.7859,47.6764,47.7311,13992.0
2022-07-27 13:30:00,52.33,52.45,52.3,52.39,12025.0,47.7585,47.868,47.7311,47.8133,12025.0
2022-07-27 14:00:00,52.44,52.57,52.35,52.48,30621.0,47.8589,47.9775,47.7768,47.8954,30621.0
2022-07-27 14:30:00,52.47,52.94,52.34,52.91,49665.0,47.8863,48.3152,47.7676,48.2878,49665.0
2022-07-27 15:00:00,52.93,53.3,52.85,53.29,46416.0,48.3061,48.6438,48.2331,48.6346,46416.0
2022-07-27 15:30:00,53.29,53.29,53.04,53.04,84517.0,48.6346,48.6346,48.4065,48.4065,84517.0
2022-07-28 09:30:00,53.04,53.31,52.94,53.22,64020.0,48.4065,48.6529,48.3152,48.5708,64020.0
2022-07-28 10:00:00,53.23,53.48,53.12,53.43,34199.0,48.5799,48.808,48.4795,48.7624,34199.0
2022-07-28 10:30:00,53.45,53.7,53.38,53.7,25799.0,48.7807,49.0088,48.7168,49.0088,25799.0
2022-07-28 11:00:00,53.71,53.71,53.49,53.63,20987.0,49.0179,49.0179,48.8172,48.9449,20987.0
2022-07-28 11:30:00,53.65,53.67,53.44,53.46,26657.0,48.9632,48.9814,48.7715,48.7898,26657.0
2022-07-28 12:00:00,53.46,53.57,53.45,53.53,13934.0,48.7898,48.8902,48.7807,48.8537,13934.0
2022-07-28 12:30:00,53.53,53.63,53.49,53.58,12325.0,48.8537,48.9449,48.8172,48.8993,12325.0
2022-07-28 13:00:00,53.57,53.87,53.55,53.87,18301.0,48.8902,49.164,48.8719,49.164,18301.0
2022-07-28 13:30:00,53.86,53.96,53.83,53.86,19865.0,49.1548,49.2461,49.1275,49.1548,19865.0
2022-07-28 14:00:00,53.85,53.85,53.73,53.78,14513.0,49.1457,49.1457,49.0362,49.0818,14513.0
2022-07-28 14:30:00,53.77,53.83,53.7,53.71,14763.0,49.0727,49.1275,49.0088,49.0179,14763.0
2022-07-28 15:00:00,53.71,53.82,53.64,53.72,42560.0,49.0179,49.1183,48.9541,49.0271,42560.0
2022-07-28 15:30:00,53.71,53.87,53.7,53.78,74457.0,49.0179,49.164,49.0088,49.0818,74457.0
2022-07-29 09:30:00,53.61,54.07,53.47,54.04,43100.0,48.9267,49.3465,48.7989,49.3191,43100.0
2022-07-29 10:00:00,54.05,54.19,53.96,54.14,26834.0,49.3282,49.456,49.2461,49.4104,26834.0
2022-07-29 10:30:00,54.13,54.24,54.02,54.14,28091.0,49.4013,49.5016,49.3009,49.4104,28091.0
2022-07-29 11:00:00,54.12,54.18,54.05,54.14,16499.0,49.3921,49.4469,49.3282,49.4104,16499.0
2022-07-29 11:30:00,54.13,54.2,53.82,53.95,42233.0,49.4013,49.4651,49.1183,49.237,42233.0
2022-07-29 12:00:00,53.91,53.91,53.73,53.83,8385.0,49.2005,49.2005,49.0362,49.1275,8385.0
2022-07-29 12:30:00,53.83,53.96,53.78,53.92,12423.0,49.1275,49.2461,49.0818,49.2096,12423.0
2022-07-29 13:00:00,53.93,54.02,53.81,53.82,13474.0,49.2187,49.3009,49.1092,49.1183,13474.0
2022-07-29 13:30:00,53.82,54.01,53.82,53.98,13588.0,49.1183,49.2917,49.1183,49.2644,13588.0
2022-07-29 14:00:00,53.96,54.05,53.92,54.04,12777.0,49.2461,49.3282,49.2096,49.3191,12777.0
2022-07-29 14:30:00,54.03,54.08,53.89,53.95,15203.0,49.31,49.3556,49.1822,49.237,15203.0
2022-07-29 15:00:00,53.95,54.12,53.95,54.12,16671.0,49.237,49.3921,49.237,49.3921,16671.0
2022-07-29 15:30:00,54.1,54.15,54.0,54.09,92241.0,49.3739,49.4195,49.2826,49.3648,92241.0
2022-08-01 09:30:00,54.08,54.56,53.72,54.53,75047.0,49.3556,49.7937,49.0271,49.7663,75047.0
2022-08-01 10:00:00,54.53,54.79,54.48,54.6,28055.0,49.7663,50.0036,49.7207,49.8302,28055.0
2022-08-01 10:30:00,54.59,54.9,54.57,54.82,21782.0,49.8211,50.104,49.8028,50.031,21782.0
2022-08-01 11:00:00,54.83,54.83,54.45,54.45,35969.0,50.0401,50.0401,49.6933,49.6933,35969.0
2022-08-01 11:30:00,54.4,54.44,54.26,54.28,11182.0,49.6477,49.6842,49.5199,49.5382,11182.0
2022-08-01 12:00:00,54.24,54.41,54.22,54.36,10884.0,49.5016,49.6568,49.4834,49.6112,10884.0
2022-08-01 12:30:00,54.36,54.4,54.27,54.27,8292.0,49.6112,49.6477,49.529,49.529,8292.0
2022-08-01 13:00:00,54.25,54.36,54.2,54.23,14287.0,49.5108,49.6112,49.4651,49.4925,14287.0
2022-08-01 13:30:00,54.18,54.28,54.17,54.21,12227.0,49.4469,49.5382,49.4378,49.4743,12227.0
2022-08-01 14:00:00,54.19,54.42,54.11,54.3,55846.0,49.456,49.6659,49.383,49.5564,55846.0
2022-08-01 14:30:00,54.29,54.35,54.21,54.32,10559.0,49.5473,49.602,49.4743,49.5747,10559.0
2022-08-01 15:00:00,54.28,54.44,54.27,54.35,15155.0,49.5382,49.6842,49.529,49.602,15155.0
2022-08-01 15:30:00,54.31,54.33,54.09,54.09,80446.0,49.5655,49.5838,49.3648,49.3648,80446.0
2022-08-02 09:30:00,54.05,54.05,53.44,53.59,119615.0,49.3282,49.3282,48.7715,48.9084,119615.0
2022-08-02 10:00:00,53.58,53.73,53.44,53.62,20250.0,48.8993,49.0362,48.7715,48.9358,20250.0
2022-08-02 10:30:00,53.6,53.86,53.58,53.77,15376.0,48.9176,49.1548,48.8993,49.0727,15376.0
2022-08-02 11:00:00,53.8,53.9,53.77,53.87,16122.0,49.1001,49.1914,49.0727,49.164,16122.0
2022-08-02 11:30:00,53.89,53.92,53.71,53.71,15997.0,49.1822,49.2096,49.0179,49.0179,15997.0
2022-08-02 12:00:00,53.71,53.86,53.64,53.86,12897.0,49.0179,49.1548,48.9541,49.1548,12897.0
2022-08-02 12:30:00,53.88,53.92,53.85,53.9,14326.0,49.1731,49.2096,49.1457,49.1914,14326.0
2022-08-02 13:00:00,53.9,53.9,53.75,53.75,11027.0,49.1914,49.1914,49.0545,49.0545,11027.0
2022-08-02 13:30:00,53.75,53.76,53.52,53.58,16170.0,49.0545,49.0636,48.8445,48.8993,16170.0
2022-08-02 14:00:00,53.58,53.69,53.52,53.54,25986.0,48.8993,48.9997,48.8445,48.8628,25986.0
2022-08-02 14:30:00,53.55,53.7,53.53,53.6,35104.0,48.8719,49.0088,48.8537,48.9176,35104.0
2022-08-02 15:00:00,53.6,53.61,53.41,53.55,30439.0,48.9176,48.9267,48.7442,48.8719,30439.0
2022-08-02 15:30:00,53.54,53.77,53.46,53.48,148117.0,48.8628,49.0727,48.7898,48.808,148117.0
2022-08-03 09:30:00,54.71,54.71,54.04,54.17,112432.0,49.9306,49.9306,49.3191,49.4378,112432.0
2022-08-03 10:00:00,54.12,54.12,53.69,53.8,83741.0,49.3921,49.3921,48.9997,49.1001,83741.0
2022-08-03 10:30:00,53.8,53.96,53.69,53.79,98910.0,49.1001,49.2461,48.9997,49.091,98910.0
2022-08-03 11:00:00,53.8,54.2,53.74,53.9,70268.0,49.1001,49.4651,49.0453,49.1914,70268.0
2022-08-03 11:30:00,53.91,54.55,53.9,54.03,200157.0,49.2005,49.7846,49.1914,49.31,200157.0
2022-08-03 12:00:00,54.03,54.23,53.9,54.08,51305.0,49.31,49.4925,49.1914,49.3556,51305.0
2022-08-03 12:30:00,54.08,54.35,54.08,54.35,21230.0,49.3556,49.602,49.3556,49.602,21230.0
2022-08-03 13:00:00,54.37,54.38,54.17,54.35,39725.0,49.6203,49.6294,49.4378,49.602,39725.0
2022-08-03 13:30:00,54.36,54.45,54.33,54.39,23986.0,49.6112,49.6933,49.5838,49.6385,23986.0
2022-08-03 14:00:00,54.37,54.41,54.3,54.37,27995.0,49.6203,49.6568,49.5564,49.6203,27995.0
2022-08-03 14:30:00,54.37,54.42,54.31,54.33,22641.0,49.6203,49.6659,49.5655,49.5838,22641.0
2022-08-03 15:00:00,54.33,54.37,54.15,54.19,39825.0,49.5838,49.6203,49.4195,49.456,39825.0
2022-08-03 15:30:00,54.19,54.33,54.1,54.28,241245.0,49.456,49.5838,49.3739,49.5382,241245.0
2022-08-04 09:30:00,53.19,53.43,52.41,53.01,140922.0,48.5434,48.7624,47.8315,48.3791,140922.0
2022-08-04 10:00:00,53.0,53.41,52.89,53.08,65335.0,48.37,48.7442,48.2696,48.443,65335.0
2022-08-04 10:30:00,53.05,53.05,52.67,52.78,37592.0,48.4156,48.4156,48.0688,48.1692,37592.0
2022-08-04 11:00:00,52.79,52.92,52.57,52.66,40529.0,48.1783,48.297,47.9775,48.0597,40529.0
2022-08-04 11:30:00,52.63,52.81,52.52,52.66,37431.0,48.0323,48.1966,47.9319,48.0597,37431.0
2022-08-04 12:00:00,52.67,52.67,52.22,52.38,80920.0,48.0688,48.0688,47.6581,47.8041,80920.0
2022-08-04 12:30:00,52.36,52.38,52.19,52.19,34849.0,47.7859,47.8041,47.6307,47.6307,34849.0
2022-08-04 13:00:00,52.21,52.47,52.15,52.43,117713.0,47.649,47.8863,47.5942,47.8498,117713.0
2022-08-04 13:30:00,52.41,52.72,52.41,52.55,45768.0,47.8315,48.1144,47.8315,47.9593,45768.0
2022-08-04 14:00:00,52.57,52.63,52.47,52.57,61148.0,47.9775,48.0323,47.8863,47.9775,61148.0
2022-08-04 14:30:00,52.59,53.0,52.58,52.85,80925.0,47.9958,48.37,47.9867,48.2331,80925.0
2022-08-04 15:00:00,52.85,53.28,52.83,53.25,65892.0,48.2331,48.6255,48.2148,48.5981,65892.0
2022-08-04 15:30:00,53.24,53.48,53.23,53.44,180639.0,48.589,48.808,48.5799,48.7715,180639.0
2022-08-05 09:30:00,52.87,52.93,52.49,52.69,70921.0,48.2513,48.3061,47.9045,48.0871,70921.0
2022-08-05 10:00:00,52.67,52.68,52.27,52.35,42002.0,48.0688,48.0779,47.7037,47.7768,42002.0
2022-08-05 10:30:00,52.35,52.35,52.12,52.15,48733.0,47.7768,47.7768,47.5668,47.5942,48733.0
2022-08-05 11:00:00,52.15,52.21,51.93,52.1,43143.0,47.5942,47.649,47.3934,47.5486,43143.0
2022-08-05 11:30:00,52.1,52.17,52.06,52.16,36583.0,47.5486,47.6125,47.5121,47.6034,36583.0
2022-08-05 12:00:00,52.16,52.33,52.1,52.17,105090.0,47.6034,47.7585,47.5486,47.6125,105090.0
2022-08-05 12:30:00,52.2,52.27,52.05,52.19,162309.0,47.6399,47.7037,47.503,47.6307,162309.0
2022-08-05 13:00:00,52.2,52.29,52.06,52.06,92705.0,47.6399,47.722,47.5121,47.5121,92705.0
2022-08-05 13:30:00,52.06,52.13,51.87,51.89,128021.0,47.5121,47.576,47.3387,47.3569,128021.0
2022-08-05 14:00:00,51.89,51.9,51.73,51.74,59752.0,47.3569,47.3661,47.2109,47.22,59752.0
2022-08-05 14:30:00,51.73,51.87,51.68,51.73,42617.0,47.2109,47.3387,47.1653,47.2109,42617.0
2022-08-05 15:00:00,51.73,51.83,51.66,51.82,97560.0,47.2109,47.3022,47.147,47.2931,97560.0
2022-08-05 15:30:00,51.81,52.14,51.74,51.95,351821.0,47.2839,47.5851,47.22,47.4117,351821.0
2022-08-08 09:30:00,52.73,52.97,52.44,52.5,65699.0,48.1236,48.3426,47.8589,47.9137,65699.0
2022-08-08 10:00:00,52.5,52.66,52.33,52.36,111900.0,47.9137,48.0597,47.7585,47.7859,111900.0
2022-08-08 10:30:00,52.35,52.56,52.26,52.41,98322.0,47.7768,47.9684,47.6946,47.8315,98322.0
2022-08-08 11:00:00,52.41,52.45,52.3,52.31,53733.0,47.8315,47.868,47.7311,47.7403,53733.0
2022-08-08 11:30:00,52.29,52.35,51.9,51.97,56213.0,47.722,47.7768,47.3661,47.43,56213.0
2022-08-08 12:00:00,51.97,52.0,51.71,51.78,39599.0,47.43,47.4573,47.1927,47.2566,39599.0
2022-08-08 12:30:00,51.77,51.77,51.62,51.65,72306.0,47.2474,47.2474,47.1105,47.1379,72306.0
2022-08-08 13:00:00,51.66,51.76,51.47,51.47,67249.0,47.147,47.2383,46.9736,46.9736,67249.0
2022-08-08 13:30:00,51.48,52.0,51.48,51.93,41202.0,46.9828,47.4573,46.9828,47.3934,41202.0
2022-08-08 14:00:00,51.94,51.98,51.84,51.96,34073.0,47.4026,47.4391,47.3113,47.4208,34073.0
2022-08-08 14:30:00,51.96,51.96,51.74,51.83,56517.0,47.4208,47.4208,47.22,47.3022,56517.0
2022-08-08 15:00:00,51.8,51.86,51.7,51.74,73266.0,47.2748,47.3296,47.1835,47.22,73266.0
2022-08-08 15:30:00,51.74,51.91,51.68,51.87,220901.0,47.22,47.3752,47.1653,47.3387,220901.0
2022-08-09 09:30:00,52.28,52.78,52.07,52.15,142577.0,47.7129,48.1692,47.5212,47.5942,142577.0
2022-08-09 10:00:00,52.17,52.49,52.14,52.16,113918.0,47.6125,47.9045,47.5851,47.6034,113918.0
2022-08-09 10:30:00,52.16,52.27,51.84,51.86,131947.0,47.6034,47.7037,47.3113,47.3296,131947.0
2022-08-09 11:00:00,51.85,52.05,51.78,52.0,86416.0,47.3204,47.503,47.2566,47.4573,86416.0
2022-08-09 11:30:00,52.0,52.05,51.82,51.86,134788.0,47.4573,47.503,47.2931,47.3296,134788.0
2022-08-09 12:00:00,51.86,52.0,51.74,51.75,243032.0,47.3296,47.4573,47.22,47.2292,243032.0
2022-08-09 12:30:00,51.73,51.79,51.56,51.66,98525.0,47.2109,47.2657,47.0558,47.147,98525.0
2022-08-09 13:00:00,51.66,51.92,51.64,51.87,78727.0,47.147,47.3843,47.1288,47.3387,78727.0
2022-08-09 13:30:00,51.87,52.11,51.8,52.11,40516.0,47.3387,47.5577,47.2748,47.5577,40516.0
2022-08-09 14:00:00,52.09,52.11,51.97,52.0,49165.0,47.5395,47.5577,47.43,47.4573,49165.0
2022-08-09 14:30:00,52.0,52.09,51.91,51.95,41538.0,47.4573,47.5395,47.3752,47.4117,41538.0
2022-08-09 15:00:00,51.95,51.95,51.87,51.92,39499.0,47.4117,47.4117,47.3387,47.3843,39499.0
2022-08-09 15:30:00,51.92,52.15,51.83,52.12,220100.0,47.3843,47.5942,47.3022,47.5668,220100.0
2022-08-10 09:30:00,52.78,52.99,52.5,52.79,114341.0,48.1692,48.3608,47.9137,48.1783,114341.0
2022-08-10 10:00:00,52.8,52.89,52.71,52.75,168681.0,48.1874,48.2696,48.1053,48.1418,168681.0
2022-08-10 10:30:00,52.75,52.91,52.67,52.82,297273.0,48.1418,48.2878,48.0688,48.2057,297273.0
2022-08-10 11:00:00,52.85,53.4,52.83,53.2,151964.0,48.2331,48.735,48.2148,48.5525,151964.0
2022-08-10 11:30:00,53.22,53.28,52.9,52.98,57666.0,48.5708,48.6255,48.2787,48.3517,57666.0
2022-08-10 12:00:00,52.97,53.01,52.78,52.8,33829.0,48.3426,48.3791,48.1692,48.1874,33829.0
2022-08-10 12:30:00,52.8,52.94,52.78,52.88,29504.0,48.1874,48.3152,48.1692,48.2605,29504.0
2022-08-10 13:00:00,52.88,52.95,52.83,52.87,57245.0,48.2605,48.3243,48.2148,48.2513,57245.0
2022-08-10 13:30:00,52.87,52.92,52.82,52.84,30671.0,48.2513,48.297,48.2057,48.224,30671.0
2022-08-10 14:00:00,52.84,52.86,52.74,52.78,29350.0,48.224,48.2422,48.1327,48.1692,29350.0
2022-08-10 14:30:00,52.77,52.77,52.63,52.65,33647.0,48.1601,48.1601,48.0323,48.0505,33647.0
2022-08-10 15:00:00,52.63,52.86,52.58,52.84,73101.0,48.0323,48.2422,47.9867,48.224,73101.0
2022-08-10 15:30:00,52.83,52.98,52.77,52.85,249565.0,48.2148,48.3517,48.1601,48.2331,249565.0
2022-08-11 09:30:00,52.81,53.48,52.76,53.18,416530.0,48.1966,48.808,48.1509,48.5342,416530.0
2022-08-11 10:00:00,53.18,53.37,53.06,53.31,94039.0,48.5342,48.7077,48.4247,48.6529,94039.0
2022-08-11 10:30:00,53.33,53.44,53.16,53.25,57465.0,48.6711,48.7715,48.516,48.5981,57465.0
2022-08-11 11:00:00,53.24,53.61,53.15,53.59,137631.0,48.589,48.9267,48.5069,48.9084,137631.0
2022-08-11 11:30:00,53.58,53.62,53.43,53.44,82952.0,48.8993,48.9358,48.7624,48.7715,82952.0
2022-08-11 12:00:00,53.44,53.54,53.43,53.53,25748.0,48.7715,48.8628,48.7624,48.8537,25748.0
2022-08-11 12:30:00,53.51,53.75,53.51,53.64,110527.0,48.8354,49.0545,48.8354,48.9541,110527.0
2022-08-11 13:00:00,53.64,53.88,53.56,53.58,71389.0,48.9541,49.1731,48.8811,48.8993,71389.0
2022-08-11 13:30:00,53.59,53.59,53.43,53.52,205706.0,48.9084,48.9084,48.7624,48.8445,205706.0
2022-08-11 14:00:00,53.5,53.56,53.36,53.43,188296.0,48.8263,48.8811,48.6985,48.7624,188296.0
2022-08-11 14:30:00,53.44,53.45,53.27,53.32,49546.0,48.7715,48.7807,48.6164,48.662,49546.0
2022-08-11 15:00:00,53.31,53.38,53.21,53.36,71625.0,48.6529,48.7168,48.5616,48.6985,71625.0
2022-08-11 15:30:00,53.36,53.53,53.34,53.37,294258.0,48.6985,48.8537,48.6803,48.7077,294258.0
2022-08-12 09:30:00,53.9,53.9,53.56,53.7,87585.0,49.1914,49.1914,48.8811,49.0088,87585.0
2022-08-12 10:00:00,53.68,53.85,53.59,53.81,48263.0,48.9906,49.1457,48.9084,49.1092,48263.0
2022-08-12 10:30:00,53.82,53.93,53.79,53.93,26901.0,49.1183,49.2187,49.091,49.2187,26901.0
2022-08-12 11:00:00,53.94,54.23,53.87,54.18,304572.0,49.2279,49.4925,49.164,49.4469,304572.0
2022-08-12 11:30:00,54.18,54.34,54.18,54.29,31072.0,49.4469,49.5929,49.4469,49.5473,31072.0
2022-08-12 12:00:00,54.29,54.4,54.18,54.26,21709.0,49.5473,49.6477,49.4469,49.5199,21709.0
2022-08-12 12:30:00,54.26,54.31,54.01,54.01,17179.0,49.5199,49.5655,49.2917,49.2917,17179.0
2022-08-12 13:00:00,54.02,54.14,53.99,54.13,18239.0,49.3009,49.4104,49.2735,49.4013,18239.0
2022-08-12 13:30:00,54.14,54.22,54.06,54.16,20134.0,49.4104,49.4834,49.3374,49.4286,20134.0
2022-08-12 14:00:00,54.14,54.23,54.05,54.16,27901.0,49.4104,49.4925,49.3282,49.4286,27901.0
2022-08-12 14:30:00,54.16,54.25,54.02,54.18,29207.0,49.4286,49.5108,49.3009,49.4469,29207.0
2022-08-12 15:00:00,54.18,54.39,54.16,54.34,33072.0,49.4469,49.6385,49.4286,49.5929,33072.0
2022-08-12 15:30:00,54.34,54.55,54.33,54.52,161051.0,49.5929,49.7846,49.5838,49.7572,161051.0
2022-08-15 09:30:00,54.17,54.53,54.02,54.53,34252.0,49.4378,49.7663,49.3009,49.7663,34252.0
2022-08-15 10:00:00,54.54,54.84,54.52,54.8,32999.0,49.7754,50.0492,49.7572,50.0127,32999.0
2022-08-15 10:30:00,54.8,54.81,54.66,54.69,30609.0,50.0127,50.0219,49.885,49.9123,30609.0
2022-08-15 11:00:00,54.69,54.83,54.68,54.82,35640.0,49.9123,50.0401,49.9032,50.031,35640.0
2022-08-15 11:30:00,54.82,55.03,54.74,54.98,53460.0,50.031,50.2226,49.958,50.177,53460.0
2022-08-15 12:00:00,55.0,55.05,54.95,55.0,33005.0,50.1953,50.2409,50.1496,50.1953,33005.0
2022-08-15 12:30:00,54.99,55.05,54.93,54.98,26215.0,50.1861,50.2409,50.1314,50.177,26215.0
2022-08-15 13:00:00,54.98,55.08,54.95,55.04,46473.0,50.177,50.2683,50.1496,50.2318,46473.0
2022-08-15 13:30:00,55.01,55.09,54.95,55.05,75491.0,50.2044,50.2774,50.1496,50.2409,75491.0
2022-08-15 14:00:00,55.04,55.13,54.94,55.12,120936.0,50.2318,50.3139,50.1405,50.3048,120936.0
2022-08-15 14:30:00,55.13,55.2,55.01,55.01,23725.0,50.3139,50.3778,50.2044,50.2044,23725.0
2022-08-15 15:00:00,55.0,55.09,54.97,55.02,24505.0,50.1953,50.2774,50.1679,50.2135,24505.0
2022-08-15 15:30:00,55.03,55.04,54.88,54.92,154022.0,50.2226,50.2318,50.0857,50.1222,154022.0
2022-08-16 09:30:00,54.93,55.05,54.73,54.88,35225.0,50.1314,50.2409,49.9488,50.0857,35225.0
2022-08-16 10:00:00,54.9,55.17,54.9,55.09,29139.0,50.104,50.3504,50.104,50.2774,29139.0
2022-08-16 10:30:00,55.09,55.22,55.08,55.17,17086.0,50.2774,50.396,50.2683,50.3504,17086.0
2022-08-16 11:00:00,55.16,55.3,55.15,55.26,44827.0,50.3413,50.469,50.3322,50.4325,44827.0
2022-08-16 11:30:00,55.25,55.25,55.0,55.02,17992.0,50.4234,50.4234,50.1953,50.2135,17992.0
2022-08-16 12:00:00,55.01,55.16,54.98,55.08,25187.0,50.2044,50.3413,50.177,50.2683,25187.0
2022-08-16 12:30:00,55.05,55.07,54.98,55.01,17158.0,50.2409,50.2591,50.177,50.2044,17158.0
2022-08-16 13:00:00,55.01,55.08,54.99,55.08,13006.0,50.2044,50.2683,50.1861,50.2683,13006.0
2022-08-16 13:30:00,55.06,55.07,55.0,55.03,19844.0,50.25,50.2591,50.1953,50.2226,19844.0
2022-08-16 14:00:00,55.02,55.12,54.99,55.03,18541.0,50.2135,50.3048,50.1861,50.2226,18541.0
2022-08-16 14:30:00,55.03,55.07,54.93,55.03,46971.0,50.2226,50.2591,50.1314,50.2226,46971.0
2022-08-16 15:00:00,55.04,55.2,55.0,55.2,32213.0,50.2318,50.3778,50.1953,50.3778,32213.0
2022-08-16 15:30:00,55.2,55.4,55.16,55.26,106393.0,50.3778,50.5603,50.3413,50.4325,106393.0
2022-08-17 09:30:00,54.61,54.79,54.35,54.42,98691.0,49.8393,50.0036,49.602,49.6659,98691.0
2022-08-17 10:00:00,54.42,54.46,54.25,54.32,44046.0,49.6659,49.7024,49.5108,49.5747,44046.0
2022-08-17 10:30:00,54.31,54.36,54.11,54.14,27959.0,49.5655,49.6112,49.383,49.4104,27959.0
2022-08-17 11:00:00,54.15,54.22,54.06,54.16,64714.0,49.4195,49.4834,49.3374,49.4286,64714.0
2022-08-17 11:30:00,54.16,54.22,53.82,53.88,46814.0,49.4286,49.4834,49.1183,49.1731,46814.0
2022-08-17 12:00:00,53.88,53.95,53.84,53.93,27271.0,49.1731,49.237,49.1366,49.2187,27271.0
2022-08-17 12:30:00,53.93,54.13,53.89,54.04,45512.0,49.2187,49.4013,49.1822,49.3191,45512.0
2022-08-17 13:00:00,54.05,54.09,53.9,54.07,25640.0,49.3282,49.3648,49.1914,49.3465,25640.0
2022-08-17 13:30:00,54.06,54.19,54.01,54.14,22814.0,49.3374,49.456,49.2917,49.4104,22814.0
2022-08-17 14:00:00,54.16,54.29,54.08,54.22,39766.0,49.4286,49.5473,49.3556,49.4834,39766.0
2022-08-17 14:30:00,54.22,54.25,54.08,54.08,25589.0,49.4834,49.5108,49.3556,49.3556,25589.0
2022-08-17 15:00:00,54.08,54.15,53.86,53.87,30371.0,49.3556,49.4195,49.1548,49.164,30371.0
2022-08-17 15:30:00,53.86,54.24,53.86,54.2,205795.0,49.1548,49.5016,49.1548,49.4651,205795.0
2022-08-18 09:30:00,54.26,54.26,54.02,54.08,19230.0,49.5199,49.5199,49.3009,49.3556,19230.0
2022-08-18 10:00:00,54.08,54.09,53.95,53.95,16300.0,49.3556,49.3648,49.237,49.237,16300.0
2022-08-18 10:30:00,53.93,54.14,53.82,54.11,24887.0,49.2187,49.4104,49.1183,49.383,24887.0
2022-08-18 11:00:00,54.14,54.39,54.12,54.29,18422.0,49.4104,49.6385,49.3921,49.5473,18422.0
2022-08-18 11:30:00,54.32,54.39,54.27,54.29,37672.0,49.5747,49.6385,49.529,49.5473,37672.0
2022-08-18 12:00:00,54.29,54.3,54.19,54.22,41778.0,49.5473,49.5564,49.456,49.4834,41778.0
2022-08-18 12:30:00,54.22,54.23,53.98,54.14,100765.0,49.4834,49.4925,49.2644,49.4104,100765.0
2022-08-18 13:00:00,54.17,54.27,54.13,54.27,17474.0,49.4378,49.529,49.4013,49.529,17474.0
2022-08-18 13:30:00,54.27,54.31,54.19,54.23,23282.0,49.529,49.5655,49.456,49.4925,23282.0
2022-08-18 14:00:00,54.23,54.31,54.22,54.29,16830.0,49.4925,49.5655,49.4834,49.5473,16830.0
2022-08-18 14:30:00,54.29,54.29,54.17,54.22,29475.0,49.5473,49.5473,49.4378,49.4834,29475.0
2022-08-18 15:00:00,54.23,54.38,54.22,54.31,142271.0,49.4925,49.6294,49.4834,49.5655,142271.0
2022-08-18 15:30:00,54.32,54.38,53.99,54.07,218515.0,49.5747,49.6294,49.2735,49.3465,218515.0
2022-08-19 09:30:00,53.61,54.0,53.5,53.92,58864.0,48.9267,49.2826,48.8263,49.2096,58864.0
2022-08-19 10:00:00,53.9,54.03,53.86,54.01,51837.0,49.1914,49.31,49.1548,49.2917,51837.0
2022-08-19 10:30:00,53.98,54.07,53.88,54.05,51259.0,49.2644,49.3465,49.1731,49.3282,51259.0
2022-08-19 11:00:00,54.05,54.08,53.88,54.01,70078.0,49.3282,49.3556,49.1731,49.2917,70078.0
2022-08-19 11:30:00,53.98,54.07,53.93,54.04,39500.0,49.2644,49.3465,49.2187,49.3191,39500.0
2022-08-19 12:00:00,54.04,54.15,54.02,54.07,25537.0,49.3191,49.4195,49.3009,49.3465,25537.0
2022-08-19 12:30:00,54.07,54.3,54.01,54.02,26770.0,49.3465,49.5564,49.2917,49.3009,26770.0
2022-08-19 13:00:00,54.0,54.08,53.98,54.06,12954.0,49.2826,49.3556,49.2644,49.3374,12954.0
2022-08-19 13:30:00,54.03,54.03,53.93,53.94,13133.0,49.31,49.31,49.2187,49.2279,13133.0
2022-08-19 14:00:00,53.93,53.95,53.8,53.82,14212.0,49.2187,49.237,49.1001,49.1183,14212.0
2022-08-19 14:30:00,53.82,53.82,53.69,53.7,11210.0,49.1183,49.1183,48.9997,49.0088,11210.0
2022-08-19 15:00:00,53.69,53.7,53.53,53.56,37986.0,48.9997,49.0088,48.8537,48.8811,37986.0
2022-08-19 15:30:00,53.56,53.75,53.5,53.75,201936.0,48.8811,49.0545,48.8263,49.0545,201936.0
2022-08-22 09:30:00,52.8,52.86,52.54,52.64,33524.0,48.1874,48.2422,47.9502,48.0414,33524.0
2022-08-22 10:00:00,52.64,52.74,52.48,52.55,158023.0,48.0414,48.1327,47.8954,47.9593,158023.0
2022-08-22 10:30:00,52.56,52.79,52.56,52.73,46731.0,47.9684,48.1783,47.9684,48.1236,46731.0
2022-08-22 11:00:00,52.75,52.93,52.71,52.75,85567.0,48.1418,48.3061,48.1053,48.1418,85567.0
2022-08-22 11:30:00,52.75,52.81,52.49,52.49,65454.0,48.1418,48.1966,47.9045,47.9045,65454.0
2022-08-22 12:00:00,52.5,52.55,52.35,52.38,18927.0,47.9137,47.9593,47.7768,47.8041,18927.0
2022-08-22 12:30:00,52.36,52.38,52.21,52.33,30304.0,47.7859,47.8041,47.649,47.7585,30304.0
2022-08-22 13:00:00,52.31,52.35,52.06,52.12,148865.0,47.7403,47.7768,47.5121,47.5668,148865.0
2022-08-22 13:30:00,52.12,52.12,51.82,51.83,41416.0,47.5668,47.5668,47.2931,47.3022,41416.0
2022-08-22 14:00:00,51.82,51.82,51.44,51.51,70523.0,47.2931,47.2931,46.9463,47.0101,70523.0
2022-08-22 14:30:00,51.51,51.63,51.37,51.48,83729.0,47.0101,47.1197,46.8824,46.9828,83729.0
2022-08-22 15:00:00,51.5,51.67,51.48,51.56,40750.0,47.001,47.1562,46.9828,47.0558,40750.0
2022-08-22 15:30:00,51.57,52.01,51.46,51.97,348491.0,47.0649,47.4665,46.9645,47.43,348491.0
2022-08-23 09:30:00,52.18,52.34,52.0,52.27,58678.0,47.6216,47.7676,47.4573,47.7037,58678.0
2022-08-23 10:00:00,52.27,52.4,52.18,52.23,36574.0,47.7037,47.8224,47.6216,47.6672,36574.0
2022-08-23 10:30:00,52.24,52.33,51.97,52.0,31510.0,47.6764,47.7585,47.43,47.4573,31510.0
2022-08-23 11:00:00,52.0,52.23,51.97,52.16,33083.0,47.4573,47.6672,47.43,47.6034,33083.0
2022-08-23 11:30:00,52.17,52.34,52.17,52.31,27729.0,47.6125,47.7676,47.6125,47.7403,27729.0
2022-08-23 12:00:00,52.31,52.41,52.27,52.32,29130.0,47.7403,47.8315,47.7037,47.7494,29130.0
2022-08-23 12:30:00,52.32,52.5,52.32,52.45,25099.0,47.7494,47.9137,47.7494,47.868,25099.0
2022-08-23 13:00:00,52.44,52.66,52.4,52.66,27280.0,47.8589,48.0597,47.8224,48.0597,27280.0
2022-08-23 13:30:00,52.63,52.69,52.47,52.51,38247.0,48.0323,48.0871,47.8863,47.9228,38247.0
2022-08-23 14:00:00,52.5,52.51,52.36,52.42,96167.0,47.9137,47.9228,47.7859,47.8406,96167.0
2022-08-23 14:30:00,52.43,52.46,52.26,52.32,40940.0,47.8498,47.8771,47.6946,47.7494,40940.0
2022-08-23 15:00:00,52.3,52.38,52.24,52.26,58087.0,47.7311,47.8041,47.6764,47.6946,58087.0
2022-08-23 15:30:00,52.26,52.44,52.16,52.4,242656.0,47.6946,47.8589,47.6034,47.8224,242656.0
2022-08-24 09:30:00,52.11,52.39,52.03,52.21,26243.0,47.5577,47.8133,47.4847,47.649,26243.0
2022-08-24 10:00:00,52.23,52.3,52.17,52.3,12164.0,47.6672,47.7311,47.6125,47.7311,12164.0
2022-08-24 10:30:00,52.29,52.62,52.21,52.59,39475.0,47.722,48.0232,47.649,47.9958,39475.0
2022-08-24 11:00:00,52.6,52.87,52.59,52.8,38942.0,48.0049,48.2513,47.9958,48.1874,38942.0
2022-08-24 11:30:00,52.78,52.84,52.56,52.65,18285.0,48.1692,48.224,47.9684,48.0505,18285.0
2022-08-24 12:00:00,52.65,52.65,52.32,52.36,22691.0,48.0505,48.0505,47.7494,47.7859,22691.0
2022-08-24 12:30:00,52.33,52.33,52.1,52.12,18053.0,47.7585,47.7585,47.5486,47.5668,18053.0
2022-08-24 13:00:00,52.13,52.19,51.92,51.96,23019.0,47.576,47.6307,47.3843,47.4208,23019.0
2022-08-24 13:30:00,51.97,51.99,51.79,51.83,44138.0,47.43,47.4482,47.2657,47.3022,44138.0
2022-08-24 14:00:00,51.84,51.92,51.81,51.88,43113.0,47.3113,47.3843,47.2839,47.3478,43113.0
2022-08-24 14:30:00,51.9,52.06,51.9,52.06,28564.0,47.3661,47.5121,47.3661,47.5121,28564.0
2022-08-24 15:00:00,52.06,52.22,52.03,52.21,43181.0,47.5121,47.6581,47.4847,47.649,43181.0
2022-08-24 15:30:00,52.19,52.25,52.06,52.07,220600.0,47.6307,47.6855,47.5121,47.5212,220600.0
2022-08-25 09:30:00,51.99,52.13,51.81,52.06,162972.0,47.4482,47.576,47.2839,47.5121,162972.0
2022-08-25 10:00:00,52.05,52.35,52.05,52.13,39334.0,47.503,47.7768,47.503,47.576,39334.0
2022-08-25 10:30:00,52.14,52.15,51.83,51.83,116581.0,47.5851,47.5942,47.3022,47.3022,116581.0
2022-08-25 11:00:00,51.82,51.88,51.4,51.48,112548.0,47.2931,47.3478,46.9097,46.9828,112548.0
2022-08-25 11:30:00,51.5,51.59,51.49,51.56,28417.0,47.001,47.0831,46.9919,47.0558,28417.0
2022-08-25 12:00:00,51.59,51.62,51.04,51.15,45582.0,47.0831,47.1105,46.5812,46.6816,45582.0
2022-08-25 12:30:00,51.11,51.11,50.95,50.98,67348.0,46.6451,46.6451,46.4991,46.5264,67348.0
2022-08-25 13:00:00,50.99,51.02,50.89,50.92,42594.0,46.5356,46.5629,46.4443,46.4717,42594.0
2022-08-25 13:30:00,50.92,51.08,50.85,50.98,105362.0,46.4717,46.6177,46.4078,46.5264,105362.0
2022-08-25 14:00:00,50.98,51.03,50.83,50.89,66012.0,46.5264,46.5721,46.3895,46.4443,66012.0
2022-08-25 14:30:00,50.89,50.9,50.82,50.83,43704.0,46.4443,46.4534,46.3804,46.3895,43704.0
2022-08-25 15:00:00,50.83,50.85,50.77,50.83,80998.0,46.3895,46.4078,46.3348,46.3895,80998.0
2022-08-25 15:30:00,50.83,51.01,50.73,50.99,186590.0,46.3895,46.5538,46.2983,46.5356,186590.0
2022-08-26 09:30:00,51.11,51.39,50.86,51.01,57308.0,46.6451,46.9006,46.4169,46.5538,57308.0
2022-08-26 10:00:00,50.96,51.05,50.39,50.45,53533.0,46.5082,46.5903,45.988,46.0427,53533.0
2022-08-26 10:30:00,50.42,50.42,50.13,50.32,35667.0,46.0154,46.0154,45.7507,45.9241,35667.0
2022-08-26 11:00:00,50.29,50.32,50.02,50.28,54911.0,45.8967,45.9241,45.6503,45.8876,54911.0
2022-08-26 11:30:00,50.28,50.28,50.07,50.11,23624.0,45.8876,45.8876,45.6959,45.7324,23624.0
2022-08-26 12:00:00,50.12,50.17,50.01,50.02,26218.0,45.7416,45.7872,45.6412,45.6503,26218.0
2022-08-26 12:30:00,50.02,50.17,50.01,50.13,28016.0,45.6503,45.7872,45.6412,45.7507,28016.0
2022-08-26 13:00:00,50.13,50.25,50.1,50.22,23080.0,45.7507,45.8602,45.7233,45.8328,23080.0
2022-08-26 13:30:00,50.22,50.22,50.05,50.1,24524.0,45.8328,45.8328,45.6777,45.7233,24524.0
2022-08-26 14:00:00,50.11,50.14,49.89,49.93,31652.0,45.7324,45.7598,45.5317,45.5682,31652.0
2022-08-26 14:30:00,49.9,49.97,49.65,49.69,62809.0,45.5408,45.6047,45.3126,45.3491,62809.0
2022-08-26 15:00:00,49.68,49.75,49.51,49.55,54794.0,45.34,45.4039,45.1849,45.2214,54794.0
2022-08-26 15:30:00,49.57,49.64,49.35,49.37,185030.0,45.2396,45.3035,45.0388,45.0571,185030.0
2022-08-29 09:30:00,49.13,49.22,48.43,48.45,384147.0,44.8381,44.9202,44.1992,44.2175,384147.0
2022-08-29 10:00:00,48.46,48.68,48.46,48.54,347898.0,44.2266,44.4274,44.2266,44.2996,347898.0
2022-08-29 10:30:00,48.55,48.61,48.51,48.55,128114.0,44.3087,44.3635,44.2722,44.3087,128114.0
2022-08-29 11:00:00,48.55,48.66,48.49,48.57,140430.0,44.3087,44.4091,44.254,44.327,140430.0
2022-08-29 11:30:00,48.57,48.65,48.54,48.58,312832.0,44.327,44.4,44.2996,44.3361,312832.0
2022-08-29 12:00:00,48.58,48.91,48.56,48.8,332416.0,44.3361,44.6373,44.3178,44.5369,332416.0
2022-08-29 12:30:00,48.8,48.82,48.65,48.66,96677.0,44.5369,44.5551,44.4,44.4091,96677.0
2022-08-29 13:00:00,48.66,48.71,48.48,48.53,85606.0,44.4091,44.4547,44.2448,44.2905,85606.0
2022-08-29 13:30:00,48.51,49.47,48.5,49.27,171388.0,44.2722,45.1484,44.2631,44.9658,171388.0
2022-08-29 14:00:00,49.27,49.27,48.81,48.88,150064.0,44.9658,44.9658,44.546,44.6099,150064.0
2022-08-29 14:30:00,48.88,49.01,48.72,48.79,143321.0,44.6099,44.7285,44.4639,44.5278,143321.0
2022-08-29 15:00:00,48.79,48.85,48.5,48.51,151836.0,44.5278,44.5825,44.2631,44.2722,151836.0
2022-08-29 15:30:00,48.52,48.63,48.29,48.55,646287.0,44.2813,44.3817,44.0714,44.3087,646287.0
2022-08-30 09:30:00,48.97,49.13,48.66,49.04,111375.0,44.692,44.8381,44.4091,44.7559,111375.0
2022-08-30 10:00:00,49.03,49.1,48.73,48.82,55431.0,44.7468,44.8107,44.473,44.5551,55431.0
2022-08-30 10:30:00,48.82,48.84,48.39,48.56,45301.0,44.5551,44.5734,44.1627,44.3178,45301.0
2022-08-30 11:00:00,48.56,48.96,48.55,48.96,50603.0,44.3178,44.6829,44.3087,44.6829,50603.0
2022-08-30 11:30:00,48.95,49.11,48.91,48.91,70352.0,44.6738,44.8198,44.6373,44.6373,70352.0
2022-08-30 12:00:00,48.93,48.99,48.86,48.93,38609.0,44.6555,44.7103,44.5916,44.6555,38609.0
2022-08-30 12:30:00,48.96,48.97,48.86,48.92,29951.0,44.6829,44.692,44.5916,44.6464,29951.0
2022-08-30 13:00:00,48.94,49.02,48.8,48.88,29533.0,44.6647,44.7377,44.5369,44.6099,29533.0
2022-08-30 13:30:00,48.86,48.87,48.7,48.77,47624.0,44.5916,44.6008,44.4456,44.5095,47624.0
2022-08-30 14:00:00,48.78,49.03,48.76,48.84,120907.0,44.5186,44.7468,44.5004,44.5734,120907.0
2022-08-30 14:30:00,48.83,48.99,48.75,48.95,70977.0,44.5643,44.7103,44.4912,44.6738,70977.0
2022-08-30 15:00:00,48.96,49.24,48.96,49.14,84786.0,44.6829,44.9384,44.6829,44.8472,84786.0
2022-08-30 15:30:00,49.15,49.52,49.13,49.47,437110.0,44.8563,45.194,44.8381,45.1484,437110.0
2022-08-31 09:30:00,49.54,49.76,49.42,49.68,56407.0,45.2122,45.413,45.1027,45.34,56407.0
2022-08-31 10:00:00,49.68,50.28,49.56,50.16,96020.0,45.34,45.8876,45.2305,45.7781,96020.0
2022-08-31 10:30:00,50.16,50.29,50.07,50.19,76378.0,45.7781,45.8967,45.6959,45.8055,76378.0
2022-08-31 11:00:00,50.19,50.26,49.95,50.13,100751.0,45.8055,45.8693,45.5864,45.7507,100751.0
2022-08-31 11:30:00,50.15,50.29,49.72,49.72,112821.0,45.7689,45.8967,45.3765,45.3765,112821.0
2022-08-31 12:00:00,49.7,49.72,49.47,49.5,79554.0,45.3583,45.3765,45.1484,45.1757,79554.0
2022-08-31 12:30:00,49.5,49.59,49.39,49.52,71471.0,45.1757,45.2579,45.0753,45.194,71471.0
2022-08-31 13:00:00,49.53,49.57,49.41,49.44,69291.0,45.2031,45.2396,45.0936,45.121,69291.0
2022-08-31 13:30:00,49.44,49.49,49.29,49.36,55764.0,45.121,45.1666,44.9841,45.048,55764.0
2022-08-31 14:00:00,49.36,49.37,49.16,49.16,88475.0,45.048,45.0571,44.8654,44.8654,88475.0
2022-08-31 14:30:00,49.14,49.17,48.9,48.99,102732.0,44.8472,44.8746,44.6281,44.7103,102732.0
2022-08-31 15:00:00,48.99,49.12,48.92,48.96,138632.0,44.7103,44.8289,44.6464,44.6829,138632.0
2022-08-31 15:30:00,48.96,49.27,48.9,49.17,610832.0,44.6829,44.9658,44.6281,44.8746,610832.0
2022-09-01 09:30:00,48.59,48.59,47.95,48.22,114572.0,44.3452,44.3452,43.7611,44.0075,114572.0
2022-09-01 10:00:00,48.17,48.34,48.01,48.34,64869.0,43.9619,44.1171,43.8159,44.1171,64869.0
2022-09-01 10:30:00,48.34,48.43,47.93,47.94,88486.0,44.1171,44.1992,43.7429,43.752,88486.0
2022-09-01 11:00:00,47.94,48.16,47.93,48.03,168387.0,43.752,43.9528,43.7429,43.8341,168387.0
2022-09-01 11:30:00,48.05,48.23,47.87,47.92,75412.0,43.8524,44.0167,43.6881,43.7338,75412.0
2022-09-01 12:00:00,47.94,48.05,47.87,47.88,101197.0,43.752,43.8524,43.6881,43.6973,101197.0
2022-09-01 12:30:00,47.88,47.92,47.46,47.5,102523.0,43.6973,43.7338,43.3139,43.3504,102523.0
2022-09-01 13:00:00,47.5,47.73,47.42,47.59,131723.0,43.3504,43.5604,43.2774,43.4326,131723.0
2022-09-01 13:30:00,47.58,47.75,47.46,47.72,138432.0,43.4235,43.5786,43.3139,43.5512,138432.0
2022-09-01 14:00:00,47.71,47.83,47.55,47.77,190730.0,43.5421,43.6516,43.3961,43.5969,190730.0
2022-09-01 14:30:00,47.77,48.1,47.75,47.99,122317.0,43.5969,43.898,43.5786,43.7976,122317.0
2022-09-01 15:00:00,47.97,48.08,47.89,47.98,124379.0,43.7794,43.8798,43.7064,43.7885,124379.0
2022-09-01 15:30:00,47.97,48.18,47.87,48.14,440480.0,43.7794,43.971,43.6881,43.9345,440480.0
2022-09-02 09:30:00,48.18,48.52,48.01,48.41,101234.0,43.971,44.2813,43.8159,44.181,101234.0
2022-09-02 10:00:00,48.45,48.65,48.42,48.61,171953.0,44.2175,44.4,44.1901,44.3635,171953.0
2022-09-02 10:30:00,48.61,49.12,48.54,48.96,132166.0,44.3635,44.8289,44.2996,44.6829,132166.0
2022-09-02 11:00:00,48.96,49.12,48.92,48.99,49107.0,44.6829,44.8289,44.6464,44.7103,49107.0
2022-09-02 11:30:00,49.0,49.21,48.96,49.2,43190.0,44.7194,44.9111,44.6829,44.9019,43190.0
2022-09-02 12:00:00,49.21,49.28,48.61,48.67,192268.0,44.9111,44.9749,44.3635,44.4182,192268.0
2022-09-02 12:30:00,48.66,48.7,48.02,48.1,78248.0,44.4091,44.4456,43.825,43.898,78248.0
2022-09-02 13:00:00,48.09,48.09,47.77,47.82,70194.0,43.8889,43.8889,43.5969,43.6425,70194.0
2022-09-02 13:30:00,47.8,47.95,47.69,47.72,51781.0,43.6242,43.7611,43.5238,43.5512,51781.0
2022-09-02 14:00:00,47.72,47.88,47.71,47.76,82366.0,43.5512,43.6973,43.5421,43.5877,82366.0
2022-09-02 14:30:00,47.75,47.89,47.64,47.65,89410.0,43.5786,43.7064,43.4782,43.4873,89410.0
2022-09-02 15:00:00,47.65,47.81,47.44,47.52,71767.0,43.4873,43.6334,43.2957,43.3687,71767.0
2022-09-02 15:30:00,47.51,47.62,47.34,47.6,223551.0,43.3596,43.46,43.2044,43.4417,223551.0
2022-09-06 09:30:00,47.8,47.83,47.2,47.47,74057.0,43.6242,43.6516,43.0767,43.3231,74057.0
2022-09-06 10:00:00,47.47,47.48,47.04,47.44,78944.0,43.3231,43.3322,42.9306,43.2957,78944.0
2022-09-06 10:30:00,47.45,47.61,47.25,47.51,64377.0,43.3048,43.4508,43.1223,43.3596,64377.0
2022-09-06 11:00:00,47.49,47.57,47.26,47.26,60168.0,43.3413,43.4143,43.1314,43.1314,60168.0
2022-09-06 11:30:00,47.27,47.27,46.82,46.92,256107.0,43.1405,43.1405,42.7299,42.8211,256107.0
2022-09-06 12:00:00,46.94,47.02,46.59,46.67,71107.0,42.8394,42.9124,42.5199,42.593,71107.0
2022-09-06 12:30:00,46.66,46.74,46.59,46.63,84631.0,42.5838,42.6568,42.5199,42.5564,84631.0
2022-09-06 13:00:00,46.61,46.62,46.37,46.39,97537.0,42.5382,42.5473,42.3192,42.3374,97537.0
2022-09-06 13:30:00,46.39,46.87,46.34,46.87,183550.0,42.3374,42.7755,42.2918,42.7755,183550.0
2022-09-06 14:00:00,46.84,46.89,46.7,46.77,61683.0,42.7481,42.7937,42.6203,42.6842,61683.0
2022-09-06 14:30:00,46.77,46.77,46.52,46.55,52968.0,42.6842,42.6842,42.4561,42.4834,52968.0
2022-09-06 15:00:00,46.55,46.58,46.39,46.43,138761.0,42.4834,42.5108,42.3374,42.3739,138761.0
2022-09-06 15:30:00,46.42,46.52,46.22,46.52,435371.0,42.3648,42.4561,42.1823,42.4561,435371.0
2022-09-07 09:30:00,46.55,46.77,46.46,46.55,96039.0,42.4834,42.6842,42.4013,42.4834,96039.0
2022-09-07 10:00:00,46.55,46.95,46.49,46.91,60769.0,42.4834,42.8485,42.4287,42.812,60769.0
2022-09-07 10:30:00,46.91,47.25,46.9,47.07,190467.0,42.812,43.1223,42.8029,42.958,190467.0
2022-09-07 11:00:00,47.04,47.2,46.97,47.1,106980.0,42.9306,43.0767,42.8667,42.9854,106980.0
2022-09-07 11:30:00,47.13,47.21,47.1,47.17,41688.0,43.0128,43.0858,42.9854,43.0493,41688.0
2022-09-07 12:00:00,47.18,47.25,47.03,47.21,37344.0,43.0584,43.1223,42.9215,43.0858,37344.0
2022-09-07 12:30:00,47.2,47.29,47.12,47.15,44869.0,43.0767,43.1588,43.0036,43.031,44869.0
2022-09-07 13:00:00,47.15,47.31,47.14,47.25,70547.0,43.031,43.177,43.0219,43.1223,70547.0
2022-09-07 13:30:00,47.28,47.54,47.28,47.54,98456.0,43.1497,43.387,43.1497,43.387,98456.0
2022-09-07 14:00:00,47.54,47.83,47.49,47.82,194691.0,43.387,43.6516,43.3413,43.6425,194691.0
2022-09-07 14:30:00,47.8,47.9,47.73,47.89,82132.0,43.6242,43.7155,43.5604,43.7064,82132.0
2022-09-07 15:00:00,47.93,48.02,47.89,47.9,62473.0,43.7429,43.825,43.7064,43.7155,62473.0
2022-09-07 15:30:00,47.9,48.07,47.84,48.05,394919.0,43.7155,43.8707,43.6607,43.8524,394919.0
2022-09-08 09:30:00,47.39,47.76,46.77,47.21,319484.0,43.2501,43.5877,42.6842,43.0858,319484.0
2022-09-08 10:00:00,47.24,47.82,47.1,47.81,139501.0,43.1132,43.6425,42.9854,43.6334,139501.0
2022-09-08 10:30:00,47.82,48.1,47.78,48.1,175966.0,43.6425,43.898,43.606,43.898,175966.0
2022-09-08 11:00:00,48.07,48.15,47.85,47.97,262756.0,43.8707,43.9437,43.6699,43.7794,262756.0
2022-09-08 11:30:00,47.98,48.03,47.8,47.84,30862.0,43.7885,43.8341,43.6242,43.6607,30862.0
2022-09-08 12:00:00,47.83,47.83,47.36,47.56,60545.0,43.6516,43.6516,43.2227,43.4052,60545.0
2022-09-08 12:30:00,47.55,47.82,47.54,47.74,46381.0,43.3961,43.6425,43.387,43.5695,46381.0
2022-09-08 13:00:00,47.74,47.98,47.67,47.88,65088.0,43.5695,43.7885,43.5056,43.6973,65088.0
2022-09-08 13:30:00,47.87,47.96,47.75,47.85,108037.0,43.6881,43.7703,43.5786,43.6699,108037.0
2022-09-08 14:00:00,47.89,48.07,47.88,47.96,56122.0,43.7064,43.8707,43.6973,43.7703,56122.0
2022-09-08 14:30:00,47.97,48.02,47.73,47.75,66469.0,43.7794,43.825,43.5604,43.5786,66469.0
2022-09-08 15:00:00,47.74,47.95,47.67,47.87,51115.0,43.5695,43.7611,43.5056,43.6881,51115.0
2022-09-08 15:30:00,47.88,48.04,47.81,48.02,151194.0,43.6973,43.8433,43.6334,43.825,151194.0
2022-09-09 09:30:00,48.44,48.57,48.23,48.57,225816.0,44.2083,44.327,44.0167,44.327,225816.0
2022-09-09 10:00:00,48.59,49.01,48.54,48.97,62282.0,44.3452,44.7285,44.2996,44.692,62282.0
2022-09-09 10:30:00,48.98,49.06,48.94,49.0,72930.0,44.7012,44.7742,44.6647,44.7194,72930.0
2022-09-09 11:00:00,49.02,49.27,49.01,49.24,181561.0,44.7377,44.9658,44.7285,44.9384,181561.0
2022-09-09 11:30:00,49.25,49.38,49.17,49.29,39367.0,44.9476,45.0662,44.8746,44.9841,39367.0
2022-09-09 12:00:00,49.28,49.32,49.2,49.25,45230.0,44.9749,45.0115,44.9019,44.9476,45230.0
2022-09-09 12:30:00,49.25,49.36,49.24,49.32,39592.0,44.9476,45.048,44.9384,45.0115,39592.0
2022-09-09 13:00:00,49.33,49.45,49.28,49.36,28364.0,45.0206,45.1301,44.9749,45.048,28364.0
2022-09-09 13:30:00,49.37,49.51,49.36,49.44,33438.0,45.0571,45.1849,45.048,45.121,33438.0
2022-09-09 14:00:00,49.44,49.59,49.41,49.57,42552.0,45.121,45.2579,45.0936,45.2396,42552.0
2022-09-09 14:30:00,49.57,49.78,49.57,49.75,67620.0,45.2396,45.4313,45.2396,45.4039,67620.0
2022-09-09 15:00:00,49.75,49.78,49.52,49.7,95553.0,45.4039,45.4313,45.194,45.3583,95553.0
2022-09-09 15:30:00,49.7,49.77,49.61,49.69,319253.0,45.3583,45.4221,45.2761,45.3491,319253.0
2022-09-12 09:30:00,49.98,50.53,49.93,50.21,97785.0,45.6138,46.1157,45.5682,45.8237,97785.0
2022-09-12 10:00:00,50.21,50.29,50.03,50.24,48181.0,45.8237,45.8967,45.6594,45.8511,48181.0
2022-09-12 10:30:00,50.24,50.38,50.12,50.26,81484.0,45.8511,45.9789,45.7416,45.8693,81484.0
2022-09-12 11:00:00,50.26,50.3,49.99,50.3,44956.0,45.8693,45.9058,45.6229,45.9058,44956.0
2022-09-12 11:30:00,50.3,50.35,50.04,50.11,45947.0,45.9058,45.9515,45.6686,45.7324,45947.0
2022-09-12 12:00:00,50.11,50.21,50.03,50.19,40299.0,45.7324,45.8237,45.6594,45.8055,40299.0
2022-09-12 12:30:00,50.18,50.28,50.12,50.16,68473.0,45.7963,45.8876,45.7416,45.7781,68473.0
2022-09-12 13:00:00,50.18,50.26,50.06,50.17,34678.0,45.7963,45.8693,45.6868,45.7872,34678.0
2022-09-12 13:30:00,50.16,50.25,50.12,50.16,43184.0,45.7781,45.8602,45.7416,45.7781,43184.0
2022-09-12 14:00:00,50.16,50.19,50.0,50.0,42848.0,45.7781,45.8055,45.6321,45.6321,42848.0
2022-09-12 14:30:00,50.03,50.11,49.99,50.07,37143.0,45.6594,45.7324,45.6229,45.6959,37143.0
2022-09-12 15:00:00,50.09,50.11,49.94,49.95,49244.0,45.7142,45.7324,45.5773,45.5864,49244.0
2022-09-12 15:30:00,49.95,50.13,49.93,49.98,170546.0,45.5864,45.7507,45.5682,45.6138,170546.0
2022-09-13 09:30:00,49.0,49.17,48.61,49.02,54572.0,44.7194,44.8746,44.3635,44.7377,54572.0
2022-09-13 10:00:00,49.02,49.05,48.81,48.91,23936.0,44.7377,44.765,44.546,44.6373,23936.0
2022-09-13 10:30:00,48.88,48.92,48.75,48.84,25811.0,44.6099,44.6464,44.4912,44.5734,25811.0
2022-09-13 11:00:00,48.82,48.9,48.77,48.81,57576.0,44.5551,44.6281,44.5095,44.546,57576.0
2022-09-13 11:30:00,48.81,48.95,48.71,48.79,30177.0,44.546,44.6738,44.4547,44.5278,30177.0
2022-09-13 12:00:00,48.79,48.97,48.79,48.86,13271.0,44.5278,44.692,44.5278,44.5916,13271.0
2022-09-13 12:30:00,48.88,48.96,48.84,48.91,19194.0,44.6099,44.6829,44.5734,44.6373,19194.0
2022-09-13 13:00:00,48.9,48.94,48.79,48.86,25605.0,44.6281,44.6647,44.5278,44.5916,25605.0
2022-09-13 13:30:00,48.85,48.86,48.66,48.68,29218.0,44.5825,44.5916,44.4091,44.4274,29218.0
2022-09-13 14:00:00,48.66,48.67,48.52,48.53,18577.0,44.4091,44.4182,44.2813,44.2905,18577.0
2022-09-13 14:30:00,48.52,48.56,48.21,48.28,71802.0,44.2813,44.3178,43.9984,44.0623,71802.0
2022-09-13 15:00:00,48.29,48.35,48.08,48.14,131507.0,44.0714,44.1262,43.8798,43.9345,131507.0
2022-09-13 15:30:00,48.14,48.32,47.97,48.21,228208.0,43.9345,44.0988,43.7794,43.9984,228208.0
2022-09-14 09:30:00,48.26,48.27,47.45,47.85,156907.0,44.0441,44.0532,43.3048,43.6699,156907.0
2022-09-14 10:00:00,47.87,47.88,47.44,47.46,46995.0,43.6881,43.6973,43.2957,43.3139,46995.0
2022-09-14 10:30:00,47.42,47.73,47.42,47.68,38153.0,43.2774,43.5604,43.2774,43.5147,38153.0
2022-09-14 11:00:00,47.67,47.72,47.41,47.41,26297.0,43.5056,43.5512,43.2683,43.2683,26297.0
2022-09-14 11:30:00,47.41,47.58,47.35,47.5,24776.0,43.2683,43.4235,43.2136,43.3504,24776.0
2022-09-14 12:00:00,47.51,47.54,47.34,47.34,17089.0,43.3596,43.387,43.2044,43.2044,17089.0
2022-09-14 12:30:00,47.36,47.45,47.25,47.41,108919.0,43.2227,43.3048,43.1223,43.2683,108919.0
2022-09-14 13:00:00,47.42,47.6,47.42,47.55,21644.0,43.2774,43.4417,43.2774,43.3961,21644.0
2022-09-14 13:30:00,47.55,47.6,47.38,47.43,23688.0,43.3961,43.4417,43.2409,43.2866,23688.0
2022-09-14 14:00:00,47.44,47.56,47.41,47.55,17003.0,43.2957,43.4052,43.2683,43.3961,17003.0
2022-09-14 14:30:00,47.56,47.66,47.56,47.63,32771.0,43.4052,43.4965,43.4052,43.4691,32771.0
2022-09-14 15:00:00,47.63,47.72,47.46,47.54,56312.0,43.4691,43.5512,43.3139,43.387,56312.0
2022-09-14 15:30:00,47.54,48.02,47.49,47.94,250580.0,43.387,43.825,43.3413,43.752,250580.0
2022-09-15 09:30:00,47.56,47.85,47.45,47.65,186461.0,43.4052,43.6699,43.3048,43.4873,186461.0
2022-09-15 10:00:00,47.66,47.71,47.42,47.48,92821.0,43.4965,43.5421,43.2774,43.3322,92821.0
2022-09-15 10:30:00,47.48,47.62,47.43,47.6,29113.0,43.3322,43.46,43.2866,43.4417,29113.0
2022-09-15 11:00:00,47.59,47.61,47.36,47.49,31868.0,43.4326,43.4508,43.2227,43.3413,31868.0
2022-09-15 11:30:00,47.51,47.61,47.38,47.39,22643.0,43.3596,43.4508,43.2409,43.2501,22643.0
2022-09-15 12:00:00,47.38,47.5,47.28,47.35,40370.0,43.2409,43.3504,43.1497,43.2136,40370.0
2022-09-15 12:30:00,47.35,47.47,47.3,47.47,19704.0,43.2136,43.3231,43.1679,43.3231,19704.0
2022-09-15 13:00:00,47.47,47.63,47.46,47.56,93637.0,43.3231,43.4691,43.3139,43.4052,93637.0
2022-09-15 13:30:00,47.58,47.62,47.54,47.6,52054.0,43.4235,43.46,43.387,43.4417,52054.0
2022-09-15 14:00:00,47.6,47.6,47.48,47.6,78400.0,43.4417,43.4417,43.3322,43.4417,78400.0
2022-09-15 14:30:00,47.58,47.61,47.43,47.48,33600.0,43.4235,43.4508,43.2866,43.3322,33600.0
2022-09-15 15:00:00,47.47,47.49,47.18,47.22,41690.0,43.3231,43.3413,43.0584,43.0949,41690.0
2022-09-15 15:30:00,47.21,47.43,47.16,47.4,167491.0,43.0858,43.2866,43.0401,43.2592,167491.0
2022-09-16 09:30:00,46.91,47.02,46.75,46.85,22226.0,42.812,42.9124,42.666,42.7572,22226.0
2022-09-16 10:00:00,46.89,47.3,46.83,47.25,20168.0,42.7937,43.1679,42.739,43.1223,20168.0
2022-09-16 10:30:00,47.27,47.39,47.18,47.21,27454.0,43.1405,43.2501,43.0584,43.0858,27454.0
2022-09-16 11:00:00,47.2,47.23,47.0,47.0,31343.0,43.0767,43.104,42.8941,42.8941,31343.0
2022-09-16 11:30:00,46.99,47.03,46.83,46.95,38441.0,42.885,42.9215,42.739,42.8485,38441.0
2022-09-16 12:00:00,46.94,46.94,46.77,46.82,20850.0,42.8394,42.8394,42.6842,42.7299,20850.0
2022-09-16 12:30:00,46.83,46.89,46.59,46.66,50230.0,42.739,42.7937,42.5199,42.5838,50230.0
2022-09-16 13:00:00,46.68,46.86,46.57,46.84,30375.0,42.6021,42.7664,42.5017,42.7481,30375.0
2022-09-16 13:30:00,46.85,46.94,46.79,46.83,19513.0,42.7572,42.8394,42.7025,42.739,19513.0
2022-09-16 14:00:00,46.82,46.85,46.65,46.76,36332.0,42.7299,42.7572,42.5747,42.6751,36332.0
2022-09-16 14:30:00,46.74,46.89,46.67,46.86,36726.0,42.6568,42.7937,42.593,42.7664,36726.0
2022-09-16 15:00:00,46.86,46.98,46.82,46.9,36478.0,42.7664,42.8759,42.7299,42.8029,36478.0
2022-09-16 15:30:00,46.88,47.22,46.81,47.15,334369.0,42.7846,43.0949,42.7207,43.031,334369.0
2022-09-19 09:30:00,46.82,47.1,46.7,46.98,39836.0,42.7299,42.9854,42.6203,42.8759,39836.0
2022-09-19 10:00:00,46.96,47.26,46.9,47.26,51275.0,42.8576,43.1314,42.8029,43.1314,51275.0
2022-09-19 10:30:00,47.28,47.47,47.21,47.46,54356.0,43.1497,43.3231,43.0858,43.3139,54356.0
2022-09-19 11:00:00,47.46,47.48,47.28,47.29,36225.0,43.3139,43.3322,43.1497,43.1588,36225.0
2022-09-19 11:30:00,47.27,47.28,47.06,47.1,44533.0,43.1405,43.1497,42.9489,42.9854,44533.0
2022-09-19 12:00:00,47.1,47.28,47.07,47.26,25560.0,42.9854,43.1497,42.958,43.1314,25560.0
2022-09-19 12:30:00,47.28,47.44,47.28,47.43,34102.0,43.1497,43.2957,43.1497,43.2866,34102.0
2022-09-19 13:00:00,47.43,47.44,47.25,47.31,24561.0,43.2866,43.2957,43.1223,43.177,24561.0
2022-09-19 13:30:00,47.3,47.36,47.22,47.28,58060.0,43.1679,43.2227,43.0949,43.1497,58060.0
2022-09-19 14:00:00,47.29,47.31,47.09,47.23,35695.0,43.1588,43.177,42.9763,43.104,35695.0
2022-09-19 14:30:00,47.23,47.34,47.22,47.33,35806.0,43.104,43.2044,43.0949,43.1953,35806.0
2022-09-19 15:00:00,47.33,47.58,47.33,47.5,48241.0,43.1953,43.4235,43.1953,43.3504,48241.0
2022-09-19 15:30:00,47.5,47.62,47.4,47.52,181677.0,43.3504,43.46,43.2592,43.3687,181677.0
2022-09-20 09:30:00,47.06,47.22,46.91,47.05,51254.0,42.9489,43.0949,42.812,42.9398,51254.0
2022-09-20 10:00:00,47.09,47.23,47.04,47.22,45908.0,42.9763,43.104,42.9306,43.0949,45908.0
2022-09-20 10:30:00,47.21,47.23,46.92,47.0,32780.0,43.0858,43.104,42.8211,42.8941,32780.0
2022-09-20 11:00:00,46.98,47.08,46.93,47.0,45348.0,42.8759,42.9671,42.8302,42.8941,45348.0
2022-09-20 11:30:00,47.0,47.19,46.94,47.17,33616.0,42.8941,43.0675,42.8394,43.0493,33616.0
2022-09-20 12:00:00,47.16,47.23,47.04,47.04,37041.0,43.0401,43.104,42.9306,42.9306,37041.0
2022-09-20 12:30:00,47.04,47.05,46.77,46.8,77169.0,42.9306,42.9398,42.6842,42.7116,77169.0
2022-09-20 13:00:00,46.79,46.81,46.57,46.57,31591.0,42.7025,42.7207,42.5017,42.5017,31591.0
2022-09-20 13:30:00,46.56,46.61,46.43,46.44,17111.0,42.4926,42.5382,42.3739,42.383,17111.0
2022-09-20 14:00:00,46.45,46.68,46.42,46.65,32214.0,42.3922,42.6021,42.3648,42.5747,32214.0
2022-09-20 14:30:00,46.64,46.87,46.62,46.83,24030.0,42.5656,42.7755,42.5473,42.739,24030.0
2022-09-20 15:00:00,46.83,46.87,46.7,46.83,60828.0,42.739,42.7755,42.6203,42.739,60828.0
2022-09-20 15:30:00,46.83,47.01,46.77,46.91,161441.0,42.739,42.9033,42.6842,42.812,161441.0
2022-09-21 09:30:00,46.95,47.42,46.94,47.39,79210.0,42.8485,43.2774,42.8394,43.2501,79210.0
2022-09-21 10:00:00,47.38,47.7,47.3,47.66,91387.0,43.2409,43.533,43.1679,43.4965,91387.0
2022-09-21 10:30:00,47.65,47.81,47.62,47.73,79085.0,43.4873,43.6334,43.46,43.5604,79085.0
2022-09-21 11:00:00,47.74,47.75,47.57,47.68,81063.0,43.5695,43.5786,43.4143,43.5147,81063.0
2022-09-21 11:30:00,47.68,47.73,47.57,47.63,35414.0,43.5147,43.5604,43.4143,43.4691,35414.0
2022-09-21 12:00:00,47.63,47.64,47.52,47.56,26001.0,43.4691,43.4782,43.3687,43.4052,26001.0
2022-09-21 12:30:00,47.55,47.71,47.5,47.51,20208.0,43.3961,43.5421,43.3504,43.3596,20208.0
2022-09-21 13:00:00,47.51,47.57,47.44,47.52,21147.0,43.3596,43.4143,43.2957,43.3687,21147.0
2022-09-21 13:30:00,47.53,47.63,47.48,47.61,23596.0,43.3778,43.4691,43.3322,43.4508,23596.0
2022-09-21 14:00:00,47.59,47.59,46.84,47.07,56752.0,43.4326,43.4326,42.7481,42.958,56752.0
2022-09-21 14:30:00,47.06,47.76,46.98,47.55,80956.0,42.9489,43.5877,42.8759,43.3961,80956.0
2022-09-21 15:00:00,47.56,47.65,47.08,47.11,56782.0,43.4052,43.4873,42.9671,42.9945,56782.0
2022-09-21 15:30:00,47.11,47.18,46.71,46.72,180873.0,42.9945,43.0584,42.6295,42.6386,180873.0
2022-09-22 09:30:00,46.89,47.08,46.51,46.56,46350.0,42.7937,42.9671,42.4469,42.4926,46350.0
2022-09-22 10:00:00,46.55,46.61,46.34,46.37,23679.0,42.4834,42.5382,42.2918,42.3192,23679.0
2022-09-22 10:30:00,46.39,46.41,46.06,46.06,31043.0,42.3374,42.3557,42.0362,42.0362,31043.0
2022-09-22 11:00:00,46.05,46.19,46.04,46.19,30545.0,42.0271,42.1549,42.018,42.1549,30545.0
2022-09-22 11:30:00,46.19,46.26,46.01,46.03,20699.0,42.1549,42.2188,41.9906,42.0089,20699.0
2022-09-22 12:00:00,46.02,46.29,46.02,46.23,34267.0,41.9997,42.2462,41.9997,42.1914,34267.0
2022-09-22 12:30:00,46.19,46.26,46.09,46.21,39861.0,42.1549,42.2188,42.0636,42.1731,39861.0
2022-09-22 13:00:00,46.21,46.21,46.08,46.2,19048.0,42.1731,42.1731,42.0545,42.164,19048.0
2022-09-22 13:30:00,46.22,46.29,46.2,46.21,18099.0,42.1823,42.2462,42.164,42.1731,18099.0
2022-09-22 14:00:00,46.23,46.39,46.19,46.39,33847.0,42.1914,42.3374,42.1549,42.3374,33847.0
2022-09-22 14:30:00,46.37,46.37,46.18,46.27,33796.0,42.3192,42.3192,42.1458,42.2279,33796.0
2022-09-22 15:00:00,46.27,46.43,46.2,46.38,52935.0,42.2279,42.3739,42.164,42.3283,52935.0
2022-09-22 15:30:00,46.4,46.57,46.26,46.29,190617.0,42.3465,42.5017,42.2188,42.2462,190617.0
2022-09-23 09:30:00,45.39,45.48,45.09,45.1,51194.0,41.4248,41.5069,41.151,41.1601,51194.0
2022-09-23 10:00:00,45.1,45.32,45.01,45.11,102573.0,41.1601,41.3609,41.078,41.1692,102573.0
2022-09-23 10:30:00,45.11,45.11,44.71,44.71,108132.0,41.1692,41.1692,40.8042,40.8042,108132.0
2022-09-23 11:00:00,44.71,45.0,44.66,44.98,62556.0,40.8042,41.0688,40.7585,41.0506,62556.0
2022-09-23 11:30:00,44.99,45.17,44.81,44.89,39405.0,41.0597,41.224,40.8954,40.9685,39405.0
2022-09-23 12:00:00,44.87,44.87,44.7,44.7,22916.0,40.9502,40.9502,40.7951,40.7951,22916.0
2022-09-23 12:30:00,44.69,44.87,44.56,44.86,32256.0,40.7859,40.9502,40.6673,40.9411,32256.0
2022-09-23 13:00:00,44.86,44.93,44.78,44.82,28798.0,40.9411,41.005,40.8681,40.9046,28798.0
2022-09-23 13:30:00,44.82,44.84,44.67,44.74,20564.0,40.9046,40.9228,40.7677,40.8316,20564.0
2022-09-23 14:00:00,44.73,44.73,44.23,44.35,162677.0,40.8224,40.8224,40.3661,40.4756,162677.0
2022-09-23 14:30:00,44.35,44.41,44.1,44.14,229133.0,40.4756,40.5304,40.2475,40.284,229133.0
2022-09-23 15:00:00,44.13,44.49,44.11,44.47,108787.0,40.2748,40.6034,40.2566,40.5851,108787.0
2022-09-23 15:30:00,44.47,44.64,44.45,44.62,290791.0,40.5851,40.7403,40.5669,40.722,290791.0
2022-09-26 09:30:00,44.76,44.88,44.55,44.7,95760.0,40.8498,40.9593,40.6582,40.7951,95760.0
2022-09-26 10:00:00,44.72,44.96,44.5,44.86,58514.0,40.8133,41.0323,40.6125,40.9411,58514.0
2022-09-26 10:30:00,44.86,44.86,44.65,44.75,61247.0,40.9411,40.9411,40.7494,40.8407,61247.0
2022-09-26 11:00:00,44.76,44.84,44.58,44.61,61351.0,40.8498,40.9228,40.6855,40.7129,61351.0
2022-09-26 11:30:00,44.6,44.61,44.24,44.41,27106.0,40.7038,40.7129,40.3752,40.5304,27106.0
2022-09-26 12:00:00,44.4,44.4,44.08,44.1,31145.0,40.5213,40.5213,40.2292,40.2475,31145.0
2022-09-26 12:30:00,44.1,44.22,44.03,44.2,28432.0,40.2475,40.357,40.1836,40.3387,28432.0
2022-09-26 13:00:00,44.19,44.24,43.68,43.73,64740.0,40.3296,40.3752,39.8642,39.9098,64740.0
2022-09-26 13:30:00,43.74,44.02,43.74,43.86,38464.0,39.9189,40.1745,39.9189,40.0284,38464.0
2022-09-26 14:00:00,43.86,44.02,43.86,43.89,48354.0,40.0284,40.1745,40.0284,40.0558,48354.0
2022-09-26 14:30:00,43.88,44.0,43.68,43.96,85970.0,40.0467,40.1562,39.8642,40.1197,85970.0
2022-09-26 15:00:00,43.97,44.04,43.78,43.82,98577.0,40.1288,40.1927,39.9554,39.9919,98577.0
2022-09-26 15:30:00,43.83,44.1,43.76,43.93,348848.0,40.0011,40.2475,39.9372,40.0923,348848.0
2022-09-27 09:30:00,44.36,44.53,44.26,44.32,32893.0,40.4848,40.6399,40.3935,40.4482,32893.0
2022-09-27 10:00:00,44.3,44.3,43.92,43.92,55265.0,40.43,40.43,40.0832,40.0832,55265.0
2022-09-27 10:30:00,43.92,44.15,43.91,44.05,56908.0,40.0832,40.2931,40.0741,40.2018,56908.0
2022-09-27 11:00:00,44.04,44.13,43.47,43.51,96212.0,40.1927,40.2748,39.6725,39.709,96212.0
2022-09-27 11:30:00,43.51,43.8,43.5,43.61,44786.0,39.709,39.9737,39.6999,39.8003,44786.0
2022-09-27 12:00:00,43.62,43.67,43.1,43.12,63087.0,39.8094,39.855,39.3348,39.3531,63087.0
2022-09-27 12:30:00,43.13,43.31,43.0,43.11,95460.0,39.3622,39.5265,39.2436,39.344,95460.0
2022-09-27 13:00:00,43.1,43.1,42.81,42.84,95470.0,39.3348,39.3348,39.0702,39.0975,95470.0
2022-09-27 13:30:00,42.83,42.92,42.62,42.77,72278.0,39.0884,39.1706,38.8968,39.0337,72278.0
2022-09-27 14:00:00,42.76,43.23,42.74,43.23,72939.0,39.0245,39.4535,39.0063,39.4535,72939.0
2022-09-27 14:30:00,43.21,43.46,43.12,43.45,192288.0,39.4352,39.6634,39.3531,39.6543,192288.0
2022-09-27 15:00:00,43.44,43.46,43.24,43.26,89142.0,39.6451,39.6634,39.4626,39.4808,89142.0
2022-09-27 15:30:00,43.27,43.51,43.21,43.45,298380.0,39.49,39.709,39.4352,39.6543,298380.0
2022-09-28 09:30:00,43.47,43.69,42.77,43.26,117278.0,39.6725,39.8733,39.0337,39.4808,117278.0
2022-09-28 10:00:00,43.24,43.37,42.98,43.21,61016.0,39.4626,39.5812,39.2253,39.4352,61016.0
2022-09-28 10:30:00,43.26,43.46,43.22,43.23,67662.0,39.4808,39.6634,39.4443,39.4535,67662.0
2022-09-28 11:00:00,43.22,43.55,43.19,43.44,65555.0,39.4443,39.7455,39.417,39.6451,65555.0
2022-09-28 11:30:00,43.46,43.68,43.33,43.55,79083.0,39.6634,39.8642,39.5447,39.7455,79083.0
2022-09-28 12:00:00,43.55,43.73,43.55,43.62,85568.0,39.7455,39.9098,39.7455,39.8094,85568.0
2022-09-28 12:30:00,43.62,43.79,43.53,43.74,41312.0,39.8094,39.9645,39.7273,39.9189,41312.0
2022-09-28 13:00:00,43.75,43.85,43.66,43.74,47158.0,39.928,40.0193,39.8459,39.9189,47158.0
2022-09-28 13:30:00,43.74,43.82,43.6,43.73,58932.0,39.9189,39.9919,39.7911,39.9098,58932.0
2022-09-28 14:00:00,43.73,43.77,43.57,43.63,45252.0,39.9098,39.9463,39.7638,39.8185,45252.0
2022-09-28 14:30:00,43.64,43.84,43.62,43.71,69711.0,39.8277,40.0102,39.8094,39.8915,69711.0
2022-09-28 15:00:00,43.71,43.89,43.69,43.77,94428.0,39.8915,40.0558,39.8733,39.9463,94428.0
2022-09-28 15:30:00,43.77,43.89,43.69,43.73,301625.0,39.9463,40.0558,39.8733,39.9098,301625.0
2022-09-29 09:30:00,43.31,43.4,41.91,42.0,222644.0,39.5265,39.6086,38.2488,38.3309,222644.0
2022-09-29 10:00:00,41.98,42.14,41.8,42.01,72841.0,38.3127,38.4587,38.1484,38.34,72841.0
2022-09-29 10:30:00,42.0,42.15,41.87,42.04,81750.0,38.3309,38.4678,38.2123,38.3674,81750.0
2022-09-29 11:00:00,42.05,42.51,42.03,42.42,191969.0,38.3766,38.7964,38.3583,38.7142,191969.0
2022-09-29 11:30:00,42.42,42.7,42.2,42.43,86120.0,38.7142,38.9698,38.5135,38.7234,86120.0
2022-09-29 12:00:00,42.41,42.46,42.17,42.34,79044.0,38.7051,38.7507,38.4861,38.6412,79044.0
2022-09-29 12:30:00,42.35,42.39,42.2,42.25,47326.0,38.6503,38.6869,38.5135,38.5591,47326.0
2022-09-29 13:00:00,42.23,42.31,42.16,42.28,36059.0,38.5408,38.6138,38.4769,38.5865,36059.0
2022-09-29 13:30:00,42.27,42.39,42.21,42.28,47252.0,38.5773,38.6869,38.5226,38.5865,47252.0
2022-09-29 14:00:00,42.27,42.38,42.22,42.36,107807.0,38.5773,38.6777,38.5317,38.6595,107807.0
2022-09-29 14:30:00,42.36,42.58,42.35,42.52,57662.0,38.6595,38.8603,38.6503,38.8055,57662.0
2022-09-29 15:00:00,42.51,42.68,42.41,42.65,83789.0,38.7964,38.9515,38.7051,38.9241,83789.0
2022-09-29 15:30:00,42.67,43.02,42.66,43.01,319519.0,38.9424,39.2618,38.9333,39.2527,319519.0
2022-09-30 09:30:00,43.34,43.61,43.1,43.16,156898.0,39.5539,39.8003,39.3348,39.3896,156898.0
2022-09-30 10:00:00,43.17,43.35,42.99,43.22,114107.0,39.3987,39.563,39.2344,39.4443,114107.0
2022-09-30 10:30:00,43.23,43.32,43.13,43.27,269433.0,39.4535,39.5356,39.3622,39.49,269433.0
2022-09-30 11:00:00,43.27,43.52,43.11,43.27,102236.0,39.49,39.7181,39.344,39.49,102236.0
2022-09-30 11:30:00,43.27,43.41,43.03,43.03,46177.0,39.49,39.6177,39.2709,39.2709,46177.0
2022-09-30 12:00:00,43.03,43.03,42.86,42.9,48031.0,39.2709,39.2709,39.1158,39.1523,48031.0
2022-09-30 12:30:00,42.91,42.99,42.85,42.86,41074.0,39.1614,39.2344,39.1067,39.1158,41074.0
2022-09-30 13:00:00,42.85,42.92,42.71,42.89,51144.0,39.1067,39.1706,38.9789,39.1432,51144.0
2022-09-30 13:30:00,42.89,42.95,42.75,42.76,41839.0,39.1432,39.1979,39.0154,39.0245,41839.0
2022-09-30 14:00:00,42.74,42.93,42.7,42.79,55903.0,39.0063,39.1797,38.9698,39.0519,55903.0
2022-09-30 14:30:00,42.79,42.85,42.58,42.59,56387.0,39.0519,39.1067,38.8603,38.8694,56387.0
2022-09-30 15:00:00,42.61,42.78,42.6,42.71,67850.0,38.8876,39.0428,38.8785,38.9789,67850.0
2022-09-30 15:30:00,42.71,42.82,42.54,42.62,257182.0,38.9789,39.0793,38.8237,38.8968,257182.0
2022-10-03 09:30:00,43.08,43.2,42.66,42.74,67013.0,39.3166,39.4261,38.9333,39.0063,67013.0
2022-10-03 10:00:00,42.8,43.6,42.8,43.57,60723.0,39.061,39.7911,39.061,39.7638,60723.0
2022-10-03 10:30:00,43.59,43.63,43.48,43.58,38947.0,39.782,39.8185,39.6816,39.7729,38947.0
2022-10-03 11:00:00,43.59,43.78,43.53,43.54,33486.0,39.782,39.9554,39.7273,39.7364,33486.0
2022-10-03 11:30:00,43.57,43.62,43.34,43.39,28021.0,39.7638,39.8094,39.5539,39.5995,28021.0
2022-10-03 12:00:00,43.39,43.57,43.39,43.47,29911.0,39.5995,39.7638,39.5995,39.6725,29911.0
2022-10-03 12:30:00,43.45,43.65,43.43,43.65,19740.0,39.6543,39.8368,39.636,39.8368,19740.0
2022-10-03 13:00:00,43.65,43.8,43.64,43.74,20450.0,39.8368,39.9737,39.8277,39.9189,20450.0
2022-10-03 13:30:00,43.73,43.82,43.66,43.69,23082.0,39.9098,39.9919,39.8459,39.8733,23082.0
2022-10-03 14:00:00,43.7,43.97,43.7,43.95,37873.0,39.8824,40.1288,39.8824,40.1106,37873.0
2022-10-03 14:30:00,43.95,44.1,43.91,44.08,43087.0,40.1106,40.2475,40.0741,40.2292,43087.0
2022-10-03 15:00:00,44.07,44.12,43.91,44.03,80265.0,40.2201,40.2657,40.0741,40.1836,80265.0
2022-10-03 15:30:00,44.03,44.09,43.87,43.95,181003.0,40.1836,40.2383,40.0376,40.1106,181003.0
2022-10-04 09:30:00,45.03,46.16,45.03,46.12,233902.0,41.0962,42.1275,41.0962,42.091,233902.0
2022-10-04 10:00:00,46.14,46.26,45.82,45.82,80322.0,42.1093,42.2188,41.8172,41.8172,80322.0
2022-10-04 10:30:00,45.83,45.89,45.54,45.81,62089.0,41.8263,41.8811,41.5617,41.8081,62089.0
2022-10-04 11:00:00,45.81,45.81,45.53,45.69,66806.0,41.8081,41.8081,41.5525,41.6986,66806.0
2022-10-04 11:30:00,45.7,45.8,45.62,45.72,33925.0,41.7077,41.799,41.6347,41.7259,33925.0
2022-10-04 12:00:00,45.73,45.85,45.73,45.78,29107.0,41.7351,41.8446,41.7351,41.7807,29107.0
2022-10-04 12:30:00,45.78,45.84,45.48,45.56,40404.0,41.7807,41.8355,41.5069,41.5799,40404.0
2022-10-04 13:00:00,45.55,45.57,45.32,45.41,35925.0,41.5708,41.5891,41.3609,41.443,35925.0
2022-10-04 13:30:00,45.42,45.62,45.4,45.58,58018.0,41.4522,41.6347,41.4339,41.5982,58018.0
2022-10-04 14:00:00,45.58,45.64,45.46,45.47,31681.0,41.5982,41.6529,41.4887,41.4978,31681.0
2022-10-04 14:30:00,45.47,45.84,45.47,45.83,60367.0,41.4978,41.8355,41.4978,41.8263,60367.0
2022-10-04 15:00:00,45.82,45.83,45.57,45.65,53276.0,41.8172,41.8263,41.5891,41.6621,53276.0
2022-10-04 15:30:00,45.65,46.02,45.6,45.95,236260.0,41.6621,41.9997,41.6164,41.9359,236260.0
2022-10-05 09:30:00,45.96,46.08,45.62,45.63,64644.0,41.945,42.0545,41.6347,41.6438,64644.0
2022-10-05 10:00:00,45.61,45.62,45.32,45.5,59035.0,41.6256,41.6347,41.3609,41.5252,59035.0
2022-10-05 10:30:00,45.48,45.69,45.39,45.45,65970.0,41.5069,41.6986,41.4248,41.4795,65970.0
2022-10-05 11:00:00,45.44,45.74,45.43,45.68,48203.0,41.4704,41.7442,41.4613,41.6894,48203.0
2022-10-05 11:30:00,45.69,45.86,45.56,45.62,47649.0,41.6986,41.8537,41.5799,41.6347,47649.0
2022-10-05 12:00:00,45.62,45.76,45.57,45.64,69879.0,41.6347,41.7625,41.5891,41.6529,69879.0
2022-10-05 12:30:00,45.64,45.75,45.6,45.61,56762.0,41.6529,41.7533,41.6164,41.6256,56762.0
2022-10-05 13:00:00,45.61,45.98,45.6,45.97,131694.0,41.6256,41.9632,41.6164,41.9541,131694.0
2022-10-05 13:30:00,45.97,46.04,45.87,45.97,34232.0,41.9541,42.018,41.8628,41.9541,34232.0
2022-10-05 14:00:00,45.98,46.14,45.97,46.12,30085.0,41.9632,42.1093,41.9541,42.091,30085.0
2022-10-05 14:30:00,46.12,46.27,46.1,46.26,41530.0,42.091,42.2279,42.0728,42.2188,41530.0
2022-10-05 15:00:00,46.26,46.43,46.25,46.38,48840.0,42.2188,42.3739,42.2096,42.3283,48840.0
2022-10-05 15:30:00,46.36,46.46,46.08,46.15,232101.0,42.31,42.4013,42.0545,42.1184,232101.0
2022-10-06 09:30:00,45.65,45.76,45.03,45.05,56122.0,41.6621,41.7625,41.0962,41.1145,56122.0
2022-10-06 10:00:00,45.04,45.07,44.85,44.97,38756.0,41.1054,41.1327,40.9319,41.0415,38756.0
2022-10-06 10:30:00,44.94,45.32,44.85,45.29,28761.0,41.0141,41.3609,40.9319,41.3335,28761.0
2022-10-06 11:00:00,45.32,45.49,45.2,45.46,38671.0,41.3609,41.516,41.2514,41.4887,38671.0
2022-10-06 11:30:00,45.46,45.5,45.17,45.17,27390.0,41.4887,41.5252,41.224,41.224,27390.0
2022-10-06 12:00:00,45.18,45.41,45.13,45.41,28022.0,41.2331,41.443,41.1875,41.443,28022.0
2022-10-06 12:30:00,45.41,45.41,45.35,45.35,18109.0,41.443,41.443,41.3883,41.3883,18109.0
2022-10-06 13:00:00,45.35,45.35,45.2,45.25,26876.0,41.3883,41.3883,41.2514,41.297,26876.0
2022-10-06 13:30:00,45.25,45.25,45.1,45.1,16215.0,41.297,41.297,41.1601,41.1601,16215.0
2022-10-06 14:00:00,45.08,45.08,44.89,44.94,22915.0,41.1419,41.1419,40.9685,41.0141,22915.0
2022-10-06 14:30:00,44.94,45.08,44.93,45.02,23642.0,41.0141,41.1419,41.005,41.0871,23642.0
2022-10-06 15:00:00,45.0,45.13,44.89,45.13,32718.0,41.0688,41.1875,40.9685,41.1875,32718.0
2022-10-06 15:30:00,45.15,45.16,44.92,45.04,177273.0,41.2057,41.2149,40.9958,41.1054,177273.0
2022-10-07 09:30:00,45.03,45.08,44.47,44.56,39722.0,41.0962,41.1419,40.5851,40.6673,39722.0
2022-10-07 10:00:00,44.56,44.8,44.51,44.67,129777.0,40.6673,40.8863,40.6217,40.7677,129777.0
2022-10-07 10:30:00,44.67,44.81,44.61,44.8,50107.0,40.7677,40.8954,40.7129,40.8863,50107.0
2022-10-07 11:00:00,44.79,44.87,44.7,44.77,66298.0,40.8772,40.9502,40.7951,40.8589,66298.0
2022-10-07 11:30:00,44.76,44.77,44.57,44.63,30506.0,40.8498,40.8589,40.6764,40.7312,30506.0
2022-10-07 12:00:00,44.61,44.63,44.45,44.47,38302.0,40.7129,40.7312,40.5669,40.5851,38302.0
2022-10-07 12:30:00,44.48,44.52,44.44,44.48,34389.0,40.5943,40.6308,40.5578,40.5943,34389.0
2022-10-07 13:00:00,44.46,44.67,44.41,44.64,30546.0,40.576,40.7677,40.5304,40.7403,30546.0
2022-10-07 13:30:00,44.63,44.72,44.58,44.66,27299.0,40.7312,40.8133,40.6855,40.7585,27299.0
2022-10-07 14:00:00,44.64,44.76,44.63,44.65,34906.0,40.7403,40.8498,40.7312,40.7494,34906.0
2022-10-07 14:30:00,44.65,44.73,44.55,44.72,43429.0,40.7494,40.8224,40.6582,40.8133,43429.0
2022-10-07 15:00:00,44.73,44.81,44.42,44.48,74100.0,40.8224,40.8954,40.5395,40.5943,74100.0
2022-10-07 15:30:00,44.5,44.75,44.46,44.68,169350.0,40.6125,40.8407,40.576,40.7768,169350.0
2022-10-10 09:30:00,44.88,45.05,44.82,44.99,43902.0,40.9593,41.1145,40.9046,41.0597,43902.0
2022-10-10 10:00:00,44.94,45.19,44.89,45.16,30914.0,41.0141,41.2422,40.9685,41.2149,30914.0
2022-10-10 10:30:00,45.12,45.24,44.99,45.21,27704.0,41.1784,41.2879,41.0597,41.2605,27704.0
2022-10-10 11:00:00,45.2,45.2,44.97,45.04,23973.0,41.2514,41.2514,41.0415,41.1054,23973.0
2022-10-10 11:30:00,45.02,45.06,44.92,44.96,17834.0,41.0871,41.1236,40.9958,41.0323,17834.0
2022-10-10 12:00:00,44.93,44.95,44.63,44.64,14151.0,41.005,41.0232,40.7312,40.7403,14151.0
2022-10-10 12:30:00,44.65,44.72,44.51,44.52,19917.0,40.7494,40.8133,40.6217,40.6308,19917.0
2022-10-10 13:00:00,44.52,44.57,44.38,44.55,19655.0,40.6308,40.6764,40.503,40.6582,19655.0
2022-10-10 13:30:00,44.54,44.89,44.54,44.79,23131.0,40.649,40.9685,40.649,40.8772,23131.0
2022-10-10 14:00:00,44.79,44.81,44.68,44.74,16392.0,40.8772,40.8954,40.7768,40.8316,16392.0
2022-10-10 14:30:00,44.72,44.86,44.71,44.78,19638.0,40.8133,40.9411,40.8042,40.8681,19638.0
2022-10-10 15:00:00,44.77,44.86,44.66,44.69,23653.0,40.8589,40.9411,40.7585,40.7859,23653.0
2022-10-10 15:30:00,44.67,44.84,44.62,44.71,104235.0,40.7677,40.9228,40.722,40.8042,104235.0
2022-10-11 09:30:00,44.44,44.66,44.07,44.18,37442.0,40.5578,40.7585,40.2201,40.3205,37442.0
2022-10-11 10:00:00,44.18,44.52,44.13,44.4,33144.0,40.3205,40.6308,40.2748,40.5213,33144.0
2022-10-11 10:30:00,44.38,44.6,44.35,44.53,26988.0,40.503,40.7038,40.4756,40.6399,26988.0
2022-10-11 11:00:00,44.53,44.72,44.51,44.6,60876.0,40.6399,40.8133,40.6217,40.7038,60876.0
2022-10-11 11:30:00,44.61,45.05,44.61,45.05,36169.0,40.7129,41.1145,40.7129,41.1145,36169.0
2022-10-11 12:00:00,45.04,45.16,44.92,45.12,23339.0,41.1054,41.2149,40.9958,41.1784,23339.0
2022-10-11 12:30:00,45.13,45.23,45.11,45.16,34315.0,41.1875,41.2788,41.1692,41.2149,34315.0
2022-10-11 13:00:00,45.17,45.26,45.08,45.08,31385.0,41.224,41.3061,41.1419,41.1419,31385.0
2022-10-11 13:30:00,45.08,45.2,45.02,45.12,34970.0,41.1419,41.2514,41.0871,41.1784,34970.0
2022-10-11 14:00:00,45.12,45.16,45.01,45.14,38899.0,41.1784,41.2149,41.078,41.1966,38899.0
2022-10-11 14:30:00,45.16,45.17,44.55,44.59,63976.0,41.2149,41.224,40.6582,40.6947,63976.0
2022-10-11 15:00:00,44.59,44.59,44.35,44.51,61401.0,40.6947,40.6947,40.4756,40.6217,61401.0
2022-10-11 15:30:00,44.51,44.73,44.45,44.69,197265.0,40.6217,40.8224,40.5669,40.7859,197265.0
2022-10-12 09:30:00,44.94,45.09,44.63,44.98,42081.0,41.0141,41.151,40.7312,41.0506,42081.0
2022-10-12 10:00:00,44.98,45.28,44.98,45.26,25377.0,41.0506,41.3244,41.0506,41.3061,25377.0
2022-10-12 10:30:00,45.26,45.42,45.21,45.37,18808.0,41.3061,41.4522,41.2605,41.4065,18808.0
2022-10-12 11:00:00,45.37,45.57,45.35,45.54,22719.0,41.4065,41.5891,41.3883,41.5617,22719.0
2022-10-12 11:30:00,45.55,45.63,45.44,45.54,34781.0,41.5708,41.6438,41.4704,41.5617,34781.0
2022-10-12 12:00:00,45.54,45.6,45.41,45.56,37624.0,41.5617,41.6164,41.443,41.5799,37624.0
2022-10-12 12:30:00,45.57,45.57,45.4,45.48,24059.0,41.5891,41.5891,41.4339,41.5069,24059.0
2022-10-12 13:00:00,45.48,45.5,45.35,45.44,20051.0,41.5069,41.5252,41.3883,41.4704,20051.0
2022-10-12 13:30:00,45.44,45.44,45.29,45.37,31479.0,41.4704,41.4704,41.3335,41.4065,31479.0
2022-10-12 14:00:00,45.39,45.62,45.34,45.6,32579.0,41.4248,41.6347,41.3791,41.6164,32579.0
2022-10-12 14:30:00,45.61,45.62,45.42,45.48,26564.0,41.6256,41.6347,41.4522,41.5069,26564.0
2022-10-12 15:00:00,45.48,45.61,45.47,45.49,22172.0,41.5069,41.6256,41.4978,41.516,22172.0
2022-10-12 15:30:00,45.48,45.51,45.22,45.28,118903.0,41.5069,41.5343,41.2696,41.3244,118903.0
2022-10-13 09:30:00,44.02,44.57,43.66,44.57,68247.0,40.1745,40.6764,39.8459,40.6764,68247.0
2022-10-13 10:00:00,44.57,44.78,44.5,44.54,44099.0,40.6764,40.8681,40.6125,40.649,44099.0
2022-10-13 10:30:00,44.55,44.82,44.55,44.75,52453.0,40.6582,40.9046,40.6582,40.8407,52453.0
2022-10-13 11:00:00,44.75,45.68,44.73,45.62,61662.0,40.8407,41.6894,40.8224,41.6347,61662.0
2022-10-13 11:30:00,45.67,46.01,45.53,45.8,40179.0,41.6803,41.9906,41.5525,41.799,40179.0
2022-10-13 12:00:00,45.84,45.89,45.59,45.67,30334.0,41.8355,41.8811,41.6073,41.6803,30334.0
2022-10-13 12:30:00,45.68,45.84,45.65,45.84,31946.0,41.6894,41.8355,41.6621,41.8355,31946.0
2022-10-13 13:00:00,45.85,46.13,45.84,46.08,31235.0,41.8446,42.1001,41.8355,42.0545,31235.0
2022-10-13 13:30:00,46.08,46.2,46.03,46.06,25419.0,42.0545,42.164,42.0089,42.0362,25419.0
2022-10-13 14:00:00,46.01,46.07,45.82,45.83,30906.0,41.9906,42.0454,41.8172,41.8263,30906.0
2022-10-13 14:30:00,45.83,46.0,45.78,45.98,34297.0,41.8263,41.9815,41.7807,41.9632,34297.0
2022-10-13 15:00:00,45.98,46.01,45.81,45.83,53450.0,41.9632,41.9906,41.8081,41.8263,53450.0
2022-10-13 15:30:00,45.83,46.12,45.69,46.09,304014.0,41.8263,42.091,41.6986,42.0636,304014.0
2022-10-14 09:30:00,46.36,46.87,46.34,46.6,97547.0,42.31,42.7755,42.2918,42.5291,97547.0
2022-10-14 10:00:00,46.6,46.64,45.89,46.0,121137.0,42.5291,42.5656,41.8811,41.9815,121137.0
2022-10-14 10:30:00,45.98,46.13,45.86,45.99,35402.0,41.9632,42.1001,41.8537,41.9724,35402.0
2022-10-14 11:00:00,46.03,46.17,45.75,46.02,40745.0,42.0089,42.1366,41.7533,41.9997,40745.0
2022-10-14 11:30:00,46.0,46.03,45.73,45.73,32989.0,41.9815,42.0089,41.7351,41.7351,32989.0
2022-10-14 12:00:00,45.73,45.82,45.52,45.65,33155.0,41.7351,41.8172,41.5434,41.6621,33155.0
2022-10-14 12:30:00,45.65,45.78,45.59,45.62,29366.0,41.6621,41.7807,41.6073,41.6347,29366.0
2022-10-14 13:00:00,45.62,45.71,45.41,45.41,31562.0,41.6347,41.7168,41.443,41.443,31562.0
2022-10-14 13:30:00,45.38,45.67,45.29,45.57,46354.0,41.4156,41.6803,41.3335,41.5891,46354.0
2022-10-14 14:00:00,45.55,45.58,45.45,45.5,28599.0,41.5708,41.5982,41.4795,41.5252,28599.0
2022-10-14 14:30:00,45.5,45.53,45.43,45.49,30494.0,41.5252,41.5525,41.4613,41.516,30494.0
2022-10-14 15:00:00,45.49,45.52,45.26,45.45,41613.0,41.516,41.5434,41.3061,41.4795,41613.0
2022-10-14 15:30:00,45.44,45.52,45.19,45.25,128911.0,41.4704,41.5434,41.2422,41.297,128911.0
2022-10-17 09:30:00,46.0,46.53,45.99,46.27,57511.0,41.9815,42.4652,41.9724,42.2279,57511.0
2022-10-17 10:00:00,46.29,46.65,46.28,46.45,47363.0,42.2462,42.5747,42.237,42.3922,47363.0
2022-10-17 10:30:00,46.45,46.56,46.4,46.49,27489.0,42.3922,42.4926,42.3465,42.4287,27489.0
2022-10-17 11:00:00,46.5,46.53,46.3,46.52,36202.0,42.4378,42.4652,42.2553,42.4561,36202.0
2022-10-17 11:30:00,46.51,46.63,46.49,46.55,33514.0,42.4469,42.5564,42.4287,42.4834,33514.0
2022-10-17 12:00:00,46.56,46.68,46.56,46.63,32378.0,42.4926,42.6021,42.4926,42.5564,32378.0
2022-10-17 12:30:00,46.65,46.72,46.56,46.62,38582.0,42.5747,42.6386,42.4926,42.5473,38582.0
2022-10-17 13:00:00,46.63,46.81,46.55,46.8,47670.0,42.5564,42.7207,42.4834,42.7116,47670.0
2022-10-17 13:30:00,46.79,46.87,46.77,46.81,38295.0,42.7025,42.7755,42.6842,42.7207,38295.0
2022-10-17 14:00:00,46.81,46.88,46.65,46.7,45712.0,42.7207,42.7846,42.5747,42.6203,45712.0
2022-10-17 14:30:00,46.7,46.79,46.68,46.71,36216.0,42.6203,42.7025,42.6021,42.6295,36216.0
2022-10-17 15:00:00,46.69,46.73,46.54,46.62,67526.0,42.6112,42.6477,42.4743,42.5473,67526.0
2022-10-17 15:30:00,46.63,46.72,46.53,46.61,186269.0,42.5564,42.6386,42.4652,42.5382,186269.0
2022-10-18 09:30:00,47.24,47.53,47.23,47.39,90494.0,43.1132,43.3778,43.104,43.2501,90494.0
2022-10-18 10:00:00,47.39,47.44,47.04,47.12,61863.0,43.2501,43.2957,42.9306,43.0036,61863.0
2022-10-18 10:30:00,47.1,47.29,47.03,47.11,33880.0,42.9854,43.1588,42.9215,42.9945,33880.0
2022-10-18 11:00:00,47.1,47.16,46.54,46.61,29491.0,42.9854,43.0401,42.4743,42.5382,29491.0
2022-10-18 11:30:00,46.62,46.74,46.56,46.67,30874.0,42.5473,42.6568,42.4926,42.593,30874.0
2022-10-18 12:00:00,46.66,46.71,46.52,46.58,19085.0,42.5838,42.6295,42.4561,42.5108,19085.0
2022-10-18 12:30:00,46.58,46.7,46.47,46.47,20786.0,42.5108,42.6203,42.4104,42.4104,20786.0
2022-10-18 13:00:00,46.48,46.58,46.26,46.56,39685.0,42.4196,42.5108,42.2188,42.4926,39685.0
2022-10-18 13:30:00,46.55,46.72,46.52,46.56,73068.0,42.4834,42.6386,42.4561,42.4926,73068.0
2022-10-18 14:00:00,46.56,46.57,46.42,46.52,56531.0,42.4926,42.5017,42.3648,42.4561,56531.0
2022-10-18 14:30:00,46.51,46.53,46.22,46.26,44068.0,42.4469,42.4652,42.1823,42.2188,44068.0
2022-10-18 15:00:00,46.26,46.35,46.14,46.33,57177.0,42.2188,42.3009,42.1093,42.2827,57177.0
2022-10-18 15:30:00,46.32,46.44,46.23,46.35,346136.0,42.2735,42.383,42.1914,42.3009,346136.0
2022-10-19 09:30:00,46.0,46.13,45.62,45.71,117556.0,41.9815,42.1001,41.6347,41.7168,117556.0
2022-10-19 10:00:00,45.7,45.93,45.7,45.84,45268.0,41.7077,41.9176,41.7077,41.8355,45268.0
2022-10-19 10:30:00,45.83,45.84,45.46,45.49,41589.0,41.8263,41.8355,41.4887,41.516,41589.0
2022-10-19 11:00:00,45.46,45.46,45.18,45.23,44668.0,41.4887,41.4887,41.2331,41.2788,44668.0
2022-10-19 11:30:00,45.22,45.25,45.06,45.23,36517.0,41.2696,41.297,41.1236,41.2788,36517.0
2022-10-19 12:00:00,45.21,45.29,45.07,45.14,28669.0,41.2605,41.3335,41.1327,41.1966,28669.0
2022-10-19 12:30:00,45.15,45.23,44.96,44.99,35032.0,41.2057,41.2788,41.0323,41.0597,35032.0
2022-10-19 13:00:00,44.97,45.01,44.74,44.76,36612.0,41.0415,41.078,40.8316,40.8498,36612.0
2022-10-19 13:30:00,44.75,44.78,44.67,44.71,35668.0,40.8407,40.8681,40.7677,40.8042,35668.0
2022-10-19 14:00:00,44.72,44.83,44.68,44.78,42975.0,40.8133,40.9137,40.7768,40.8681,42975.0
2022-10-19 14:30:00,44.78,44.95,44.69,44.94,169927.0,40.8681,41.0232,40.7859,41.0141,169927.0
2022-10-19 15:00:00,44.95,45.11,44.9,44.9,40748.0,41.0232,41.1692,40.9776,40.9776,40748.0
2022-10-19 15:30:00,44.91,45.02,44.78,44.96,162048.0,40.9867,41.0871,40.8681,41.0323,162048.0
2022-10-20 09:30:00,44.95,45.11,44.73,45.02,45259.0,41.0232,41.1692,40.8224,41.0871,45259.0
2022-10-20 10:00:00,45.03,45.23,44.99,45.15,34025.0,41.0962,41.2788,41.0597,41.2057,34025.0
2022-10-20 10:30:00,45.16,45.16,44.79,44.85,29748.0,41.2149,41.2149,40.8772,40.9319,29748.0
2022-10-20 11:00:00,44.87,44.89,44.71,44.8,28806.0,40.9502,40.9685,40.8042,40.8863,28806.0
2022-10-20 11:30:00,44.77,44.91,44.7,44.71,25630.0,40.8589,40.9867,40.7951,40.8042,25630.0
2022-10-20 12:00:00,44.72,44.74,44.42,44.53,41148.0,40.8133,40.8316,40.5395,40.6399,41148.0
2022-10-20 12:30:00,44.52,44.57,44.4,44.46,31126.0,40.6308,40.6764,40.5213,40.576,31126.0
2022-10-20 13:00:00,44.46,44.53,44.38,44.51,26446.0,40.576,40.6399,40.503,40.6217,26446.0
2022-10-20 13:30:00,44.51,44.58,44.39,44.43,25900.0,40.6217,40.6855,40.5121,40.5486,25900.0
2022-10-20 14:00:00,44.42,44.45,44.24,44.25,24082.0,40.5395,40.5669,40.3752,40.3844,24082.0
2022-10-20 14:30:00,44.24,44.39,44.22,44.34,29819.0,40.3752,40.5121,40.357,40.4665,29819.0
2022-10-20 15:00:00,44.33,44.45,44.16,44.19,37761.0,40.4574,40.5669,40.3022,40.3296,37761.0
2022-10-20 15:30:00,44.18,44.46,44.18,44.41,189320.0,40.3205,40.576,40.3205,40.5304,189320.0
2022-10-21 09:30:00,44.32,44.71,44.09,44.7,34411.0,40.4482,40.8042,40.2383,40.7951,34411.0
2022-10-21 10:00:00,44.73,44.95,44.6,44.6,19202.0,40.8224,41.0232,40.7038,40.7038,19202.0
2022-10-21 10:30:00,44.61,44.86,44.57,44.68,30304.0,40.7129,40.9411,40.6764,40.7768,30304.0
2022-10-21 11:00:00,44.67,44.84,44.59,44.7,26905.0,40.7677,40.9228,40.6947,40.7951,26905.0
2022-10-21 11:30:00,44.71,45.13,44.6,45.1,33315.0,40.8042,41.1875,40.7038,41.1601,33315.0
2022-10-21 12:00:00,45.13,45.2,44.99,45.0,29087.0,41.1875,41.2514,41.0597,41.0688,29087.0
2022-10-21 12:30:00,45.02,45.39,45.02,45.36,22770.0,41.0871,41.4248,41.0871,41.3974,22770.0
2022-10-21 13:00:00,45.37,45.44,45.27,45.29,26258.0,41.4065,41.4704,41.3153,41.3335,26258.0
2022-10-21 13:30:00,45.32,45.39,45.26,45.28,29639.0,41.3609,41.4248,41.3061,41.3244,29639.0
2022-10-21 14:00:00,45.29,45.48,45.28,45.38,26212.0,41.3335,41.5069,41.3244,41.4156,26212.0
2022-10-21 14:30:00,45.38,45.47,45.28,45.35,35477.0,41.4156,41.4978,41.3244,41.3883,35477.0
2022-10-21 15:00:00,45.34,45.63,45.33,45.54,38161.0,41.3791,41.6438,41.37,41.5617,38161.0
2022-10-21 15:30:00,45.53,45.68,45.45,45.67,221881.0,41.5525,41.6894,41.4795,41.6803,221881.0
2022-10-24 09:30:00,45.97,46.47,45.93,46.31,60467.0,41.9541,42.4104,41.9176,42.2644,60467.0
2022-10-24 10:00:00,46.3,46.35,45.71,45.88,49225.0,42.2553,42.3009,41.7168,41.872,49225.0
2022-10-24 10:30:00,45.9,46.21,45.81,46.19,23730.0,41.8902,42.1731,41.8081,42.1549,23730.0
2022-10-24 11:00:00,46.18,46.3,46.12,46.17,34349.0,42.1458,42.2553,42.091,42.1366,34349.0
2022-10-24 11:30:00,46.19,46.62,46.15,46.58,74082.0,42.1549,42.5473,42.1184,42.5108,74082.0
2022-10-24 12:00:00,46.58,46.61,46.38,46.41,25807.0,42.5108,42.5382,42.3283,42.3557,25807.0
2022-10-24 12:30:00,46.39,46.41,46.26,46.32,23570.0,42.3374,42.3557,42.2188,42.2735,23570.0
2022-10-24 13:00:00,46.3,46.41,46.14,46.34,55402.0,42.2553,42.3557,42.1093,42.2918,55402.0
2022-10-24 13:30:00,46.34,46.43,46.3,46.31,31022.0,42.2918,42.3739,42.2553,42.2644,31022.0
2022-10-24 14:00:00,46.34,46.58,46.34,46.49,31280.0,42.2918,42.5108,42.2918,42.4287,31280.0
2022-10-24 14:30:00,46.48,46.61,46.46,46.48,95993.0,42.4196,42.5382,42.4013,42.4196,95993.0
2022-10-24 15:00:00,46.5,46.76,46.49,46.62,44622.0,42.4378,42.6751,42.4287,42.5473,44622.0
2022-10-24 15:30:00,46.61,46.79,46.52,46.78,293271.0,42.5382,42.7025,42.4561,42.6933,293271.0
2022-10-25 09:30:00,46.94,47.28,46.86,47.14,244562.0,42.8394,43.1497,42.7664,43.0219,244562.0
2022-10-25 10:00:00,47.14,47.17,46.62,46.75,47986.0,43.0219,43.0493,42.5473,42.666,47986.0
2022-10-25 10:30:00,46.74,46.79,46.4,46.4,173964.0,42.6568,42.7025,42.3465,42.3465,173964.0
2022-10-25 11:00:00,46.38,46.72,46.34,46.7,90753.0,42.3283,42.6386,42.2918,42.6203,90753.0
2022-10-25 11:30:00,46.69,46.77,46.63,46.64,55179.0,42.6112,42.6842,42.5564,42.5656,55179.0
2022-10-25 12:00:00,46.64,46.85,46.63,46.85,107388.0,42.5656,42.7572,42.5564,42.7572,107388.0
2022-10-25 12:30:00,46.84,46.93,46.8,46.84,25820.0,42.7481,42.8302,42.7116,42.7481,25820.0
2022-10-25 13:00:00,46.85,46.94,46.78,46.87,63614.0,42.7572,42.8394,42.6933,42.7755,63614.0
2022-10-25 13:30:00,46.88,46.92,46.75,46.75,50863.0,42.7846,42.8211,42.666,42.666,50863.0
2022-10-25 14:00:00,46.75,46.95,46.75,46.83,26514.0,42.666,42.8485,42.666,42.739,26514.0
2022-10-25 14:30:00,46.82,46.91,46.75,46.88,71043.0,42.7299,42.812,42.666,42.7846,71043.0
2022-10-25 15:00:00,46.87,46.9,46.78,46.87,51859.0,42.7755,42.8029,42.6933,42.7755,51859.0
2022-10-25 15:30:00,46.87,47.02,46.79,46.83,292817.0,42.7755,42.9124,42.7025,42.739,292817.0
2022-10-26 09:30:00,46.65,47.12,46.58,46.69,105278.0,42.5747,43.0036,42.5108,42.6112,105278.0
2022-10-26 10:00:00,46.71,47.42,46.69,47.39,107781.0,42.6295,43.2774,42.6112,43.2501,107781.0
2022-10-26 10:30:00,47.41,47.42,47.27,47.29,30579.0,43.2683,43.2774,43.1405,43.1588,30579.0
2022-10-26 11:00:00,47.3,47.38,47.26,47.28,38351.0,43.1679,43.2409,43.1314,43.1497,38351.0
2022-10-26 11:30:00,47.28,47.43,47.27,47.41,21615.0,43.1497,43.2866,43.1405,43.2683,21615.0
2022-10-26 12:00:00,47.42,47.56,47.4,47.45,30923.0,43.2774,43.4052,43.2592,43.3048,30923.0
2022-10-26 12:30:00,47.47,47.59,47.28,47.3,22556.0,43.3231,43.4326,43.1497,43.1679,22556.0
2022-10-26 13:00:00,47.31,47.39,47.24,47.32,26890.0,43.177,43.2501,43.1132,43.1862,26890.0
2022-10-26 13:30:00,47.33,47.41,47.27,47.39,28062.0,43.1953,43.2683,43.1405,43.2501,28062.0
2022-10-26 14:00:00,47.39,47.47,47.31,47.35,26663.0,43.2501,43.3231,43.177,43.2136,26663.0
2022-10-26 14:30:00,47.32,47.38,47.18,47.26,35322.0,43.1862,43.2409,43.0584,43.1314,35322.0
2022-10-26 15:00:00,47.26,47.26,47.03,47.09,32540.0,43.1314,43.1314,42.9215,42.9763,32540.0
2022-10-26 15:30:00,47.09,47.3,47.06,47.13,155978.0,42.9763,43.1679,42.9489,43.0128,155978.0
2022-10-27 09:30:00,47.23,47.31,46.84,46.91,60666.0,43.104,43.177,42.7481,42.812,60666.0
2022-10-27 10:00:00,46.86,47.07,46.85,47.04,71320.0,42.7664,42.958,42.7572,42.9306,71320.0
2022-10-27 10:30:00,47.05,47.13,46.8,46.8,42435.0,42.9398,43.0128,42.7116,42.7116,42435.0
2022-10-27 11:00:00,46.81,46.93,46.73,46.76,36702.0,42.7207,42.8302,42.6477,42.6751,36702.0
2022-10-27 11:30:00,46.76,46.78,46.53,46.61,33573.0,42.6751,42.6933,42.4652,42.5382,33573.0
2022-10-27 12:00:00,46.62,46.72,46.56,46.56,25084.0,42.5473,42.6386,42.4926,42.4926,25084.0
2022-10-27 12:30:00,46.55,46.84,46.55,46.78,22542.0,42.4834,42.7481,42.4834,42.6933,22542.0
2022-10-27 13:00:00,46.78,46.93,46.78,46.8,26829.0,42.6933,42.8302,42.6933,42.7116,26829.0
2022-10-27 13:30:00,46.81,46.82,46.69,46.69,28108.0,42.7207,42.7299,42.6112,42.6112,28108.0
2022-10-27 14:00:00,46.69,46.71,46.6,46.65,29487.0,42.6112,42.6295,42.5291,42.5747,29487.0
2022-10-27 14:30:00,46.64,46.68,46.56,46.58,39460.0,42.5656,42.6021,42.4926,42.5108,39460.0
2022-10-27 15:00:00,46.58,46.64,46.46,46.56,50776.0,42.5108,42.5656,42.4013,42.4926,50776.0
2022-10-27 15:30:00,46.55,46.56,46.35,46.37,173761.0,42.4834,42.4926,42.3009,42.3192,173761.0
2022-10-28 09:30:00,46.88,47.03,46.68,47.0,43734.0,42.7846,42.9215,42.6021,42.8941,43734.0
2022-10-28 10:00:00,47.01,47.15,46.74,46.96,65954.0,42.9033,43.031,42.6568,42.8576,65954.0
2022-10-28 10:30:00,46.94,47.0,46.81,46.91,35209.0,42.8394,42.8941,42.7207,42.812,35209.0
2022-10-28 11:00:00,46.91,47.21,46.87,46.94,111162.0,42.812,43.0858,42.7755,42.8394,111162.0
2022-10-28 11:30:00,46.94,47.34,46.93,47.28,49473.0,42.8394,43.2044,42.8302,43.1497,49473.0
2022-10-28 12:00:00,47.27,47.37,47.22,47.22,14759.0,43.1405,43.2318,43.0949,43.0949,14759.0
2022-10-28 12:30:00,47.22,47.25,47.09,47.15,23062.0,43.0949,43.1223,42.9763,43.031,23062.0
2022-10-28 13:00:00,47.16,47.24,47.15,47.19,15138.0,43.0401,43.1132,43.031,43.0675,15138.0
2022-10-28 13:30:00,47.2,47.27,47.15,47.25,28825.0,43.0767,43.1405,43.031,43.1223,28825.0
2022-10-28 14:00:00,47.26,47.39,47.25,47.27,25046.0,43.1314,43.2501,43.1223,43.1405,25046.0
2022-10-28 14:30:00,47.28,47.43,47.26,47.43,41439.0,43.1497,43.2866,43.1314,43.2866,41439.0
2022-10-28 15:00:00,47.43,47.56,47.29,47.32,202575.0,43.2866,43.4052,43.1588,43.1862,202575.0
2022-10-28 15:30:00,47.32,47.32,47.1,47.22,246231.0,43.1862,43.1862,42.9854,43.0949,246231.0
2022-10-31 09:30:00,47.18,47.18,46.85,47.09,40548.0,43.0584,43.0584,42.7572,42.9763,40548.0
2022-10-31 10:00:00,47.09,47.58,47.08,47.38,56908.0,42.9763,43.4235,42.9671,43.2409,56908.0
2022-10-31 10:30:00,47.37,47.44,47.08,47.08,15526.0,43.2318,43.2957,42.9671,42.9671,15526.0
2022-10-31 11:00:00,47.11,47.66,47.1,47.58,64322.0,42.9945,43.4965,42.9854,43.4235,64322.0
2022-10-31 11:30:00,47.58,47.6,47.37,47.39,27248.0,43.4235,43.4417,43.2318,43.2501,27248.0
2022-10-31 12:00:00,47.38,47.6,47.34,47.44,49257.0,43.2409,43.4417,43.2044,43.2957,49257.0
2022-10-31 12:30:00,47.43,47.45,47.29,47.4,23750.0,43.2866,43.3048,43.1588,43.2592,23750.0
2022-10-31 13:00:00,47.39,47.45,47.32,47.45,22460.0,43.2501,43.3048,43.1862,43.3048,22460.0
2022-10-31 13:30:00,47.43,47.43,47.15,47.25,22061.0,43.2866,43.2866,43.031,43.1223,22061.0
2022-10-31 14:00:00,47.26,47.37,47.17,47.18,52457.0,43.1314,43.2318,43.0493,43.0584,52457.0
2022-10-31 14:30:00,47.19,47.21,47.04,47.06,18035.0,43.0675,43.0858,42.9306,42.9489,18035.0
2022-10-31 15:00:00,47.06,47.16,46.97,47.14,60209.0,42.9489,43.0401,42.8667,43.0219,60209.0
2022-10-31 15:30:00,47.13,47.31,46.99,47.05,160325.0,43.0128,43.177,42.885,42.9398,160325.0
2022-11-01 09:30:00,47.65,47.99,47.65,47.75,67188.0,43.4873,43.7976,43.4873,43.5786,67188.0
2022-11-01 10:00:00,47.72,47.72,47.1,47.32,54742.0,43.5512,43.5512,42.9854,43.1862,54742.0
2022-11-01 10:30:00,47.32,47.36,46.98,47.04,30584.0,43.1862,43.2227,42.8759,42.9306,30584.0
2022-11-01 11:00:00,47.03,47.06,46.86,47.02,18049.0,42.9215,42.9489,42.7664,42.9124,18049.0
2022-11-01 11:30:00,47.03,47.18,46.94,47.16,14032.0,42.9215,43.0584,42.8394,43.0401,14032.0
2022-11-01 12:00:00,47.16,47.41,47.15,47.21,31633.0,43.0401,43.2683,43.031,43.0858,31633.0
2022-11-01 12:30:00,47.21,47.31,47.15,47.28,26436.0,43.0858,43.177,43.031,43.1497,26436.0
2022-11-01 13:00:00,47.28,47.42,47.23,47.24,28233.0,43.1497,43.2774,43.104,43.1132,28233.0
2022-11-01 13:30:00,47.24,47.37,47.16,47.32,18552.0,43.1132,43.2318,43.0401,43.1862,18552.0
2022-11-01 14:00:00,47.34,47.34,47.14,47.21,22660.0,43.2044,43.2044,43.0219,43.0858,22660.0
2022-11-01 14:30:00,47.2,47.3,47.09,47.29,41326.0,43.0767,43.1679,42.9763,43.1588,41326.0
2022-11-01 15:00:00,47.3,47.33,47.19,47.19,37322.0,43.1679,43.1953,43.0675,43.0675,37322.0
2022-11-01 15:30:00,47.2,47.41,47.17,47.39,158527.0,43.0767,43.2683,43.0493,43.2501,158527.0
2022-11-02 09:30:00,47.34,47.9,47.1,47.78,107448.0,43.2044,43.7155,42.9854,43.606,107448.0
2022-11-02 10:00:00,47.76,47.95,47.64,47.64,52020.0,43.5877,43.7611,43.4782,43.4782,52020.0
2022-11-02 10:30:00,47.64,47.64,47.47,47.61,32638.0,43.4782,43.4782,43.3231,43.4508,32638.0
2022-11-02 11:00:00,47.62,47.72,47.38,47.51,115063.0,43.46,43.5512,43.2409,43.3596,115063.0
2022-11-02 11:30:00,47.51,47.62,47.36,47.48,34127.0,43.3596,43.46,43.2227,43.3322,34127.0
2022-11-02 12:00:00,47.47,47.53,47.36,47.47,31023.0,43.3231,43.3778,43.2227,43.3231,31023.0
2022-11-02 12:30:00,47.48,47.51,47.33,47.4,30292.0,43.3322,43.3596,43.1953,43.2592,30292.0
2022-11-02 13:00:00,47.4,47.4,47.27,47.37,31090.0,43.2592,43.2592,43.1405,43.2318,31090.0
2022-11-02 13:30:00,47.36,47.41,47.32,47.35,26532.0,43.2227,43.2683,43.1862,43.2136,26532.0
2022-11-02 14:00:00,47.36,48.06,47.36,47.9,76788.0,43.2227,43.8615,43.2227,43.7155,76788.0
2022-11-02 14:30:00,47.91,47.95,46.95,47.15,100352.0,43.7246,43.7611,42.8485,43.031,100352.0
2022-11-02 15:00:00,47.11,47.39,46.66,46.75,66713.0,42.9945,43.2501,42.5838,42.666,66713.0
2022-11-02 15:30:00,46.77,46.88,46.61,46.63,166168.0,42.6842,42.7846,42.5382,42.5564,166168.0
2022-11-03 09:30:00,46.28,46.28,45.75,45.89,46785.0,42.237,42.237,41.7533,41.8811,46785.0
2022-11-03 10:00:00,45.88,46.36,45.87,46.32,35768.0,41.872,42.31,41.8628,42.2735,35768.0
2022-11-03 10:30:00,46.31,46.77,46.18,46.73,170666.0,42.2644,42.6842,42.1458,42.6477,170666.0
2022-11-03 11:00:00,46.73,46.95,46.62,46.82,83192.0,42.6477,42.8485,42.5473,42.7299,83192.0
2022-11-03 11:30:00,46.81,47.07,46.75,46.92,46674.0,42.7207,42.958,42.666,42.8211,46674.0
2022-11-03 12:00:00,46.9,47.08,46.87,47.0,27010.0,42.8029,42.9671,42.7755,42.8941,27010.0
2022-11-03 12:30:00,47.0,47.22,47.0,47.21,33077.0,42.8941,43.0949,42.8941,43.0858,33077.0
2022-11-03 13:00:00,47.21,47.23,47.06,47.21,40160.0,43.0858,43.104,42.9489,43.0858,40160.0
2022-11-03 13:30:00,47.22,47.4,47.18,47.31,59837.0,43.0949,43.2592,43.0584,43.177,59837.0
2022-11-03 14:00:00,47.31,47.55,47.24,47.54,104901.0,43.177,43.3961,43.1132,43.387,104901.0
2022-11-03 14:30:00,47.56,47.6,47.45,47.51,42130.0,43.4052,43.4417,43.3048,43.3596,42130.0
2022-11-03 15:00:00,47.52,47.57,47.45,47.5,48754.0,43.3687,43.4143,43.3048,43.3504,48754.0
2022-11-03 15:30:00,47.5,47.58,47.44,47.55,215434.0,43.3504,43.4235,43.2957,43.3961,215434.0
2022-11-04 09:30:00,48.53,48.79,48.15,48.47,90413.0,44.2905,44.5278,43.9437,44.2357,90413.0
2022-11-04 10:00:00,48.48,48.78,48.36,48.73,34821.0,44.2448,44.5186,44.1353,44.473,34821.0
2022-11-04 10:30:00,48.74,49.04,48.66,48.99,35622.0,44.4821,44.7559,44.4091,44.7103,35622.0
2022-11-04 11:00:00,48.97,49.0,48.53,48.53,168922.0,44.692,44.7194,44.2905,44.2905,168922.0
2022-11-04 11:30:00,48.52,48.73,48.1,48.1,110703.0,44.2813,44.473,43.898,43.898,110703.0
2022-11-04 12:00:00,48.12,48.44,48.0,48.21,95909.0,43.9163,44.2083,43.8068,43.9984,95909.0
2022-11-04 12:30:00,48.21,48.21,47.88,47.88,56050.0,43.9984,43.9984,43.6973,43.6973,56050.0
2022-11-04 13:00:00,47.86,47.95,47.72,47.84,33318.0,43.679,43.7611,43.5512,43.6607,33318.0
2022-11-04 13:30:00,47.85,47.94,47.66,47.7,24202.0,43.6699,43.752,43.4965,43.533,24202.0
2022-11-04 14:00:00,47.69,47.93,47.65,47.93,35253.0,43.5238,43.7429,43.4873,43.7429,35253.0
2022-11-04 14:30:00,47.93,48.15,47.9,48.13,27475.0,43.7429,43.9437,43.7155,43.9254,27475.0
2022-11-04 15:00:00,48.12,48.22,48.1,48.14,38166.0,43.9163,44.0075,43.898,43.9345,38166.0
2022-11-04 15:30:00,48.14,48.27,48.08,48.2,127902.0,43.9345,44.0532,43.8798,43.9893,127902.0
2022-11-07 09:30:00,48.71,48.9,48.46,48.51,52580.0,44.4547,44.6281,44.2266,44.2722,52580.0
2022-11-07 10:00:00,48.52,48.88,48.52,48.83,61668.0,44.2813,44.6099,44.2813,44.5643,61668.0
2022-11-07 10:30:00,48.84,49.03,48.7,48.86,53943.0,44.5734,44.7468,44.4456,44.5916,53943.0
2022-11-07 11:00:00,48.86,49.0,48.75,48.97,35307.0,44.5916,44.7194,44.4912,44.692,35307.0
2022-11-07 11:30:00,48.95,49.04,48.72,48.73,29577.0,44.6738,44.7559,44.4639,44.473,29577.0
2022-11-07 12:00:00,48.73,48.94,48.66,48.93,28906.0,44.473,44.6647,44.4091,44.6555,28906.0
2022-11-07 12:30:00,48.93,49.07,48.88,49.07,26604.0,44.6555,44.7833,44.6099,44.7833,26604.0
2022-11-07 13:00:00,49.09,49.16,48.97,48.98,39857.0,44.8015,44.8654,44.692,44.7012,39857.0
2022-11-07 13:30:00,48.98,48.99,48.82,48.93,21939.0,44.7012,44.7103,44.5551,44.6555,21939.0
2022-11-07 14:00:00,48.93,49.12,48.88,49.06,84428.0,44.6555,44.8289,44.6099,44.7742,84428.0
2022-11-07 14:30:00,49.07,49.41,49.04,49.15,88733.0,44.7833,45.0936,44.7559,44.8563,88733.0
2022-11-07 15:00:00,49.16,49.29,49.14,49.27,49837.0,44.8654,44.9841,44.8472,44.9658,49837.0
2022-11-07 15:30:00,49.26,49.61,49.24,49.37,305951.0,44.9567,45.2761,44.9384,45.0571,305951.0
2022-11-08 09:30:00,49.92,49.95,49.2,49.2,100514.0,45.559,45.5864,44.9019,44.9019,100514.0
2022-11-08 10:00:00,49.18,49.55,49.16,49.34,31989.0,44.8837,45.2214,44.8654,45.0297,31989.0
2022-11-08 10:30:00,49.34,49.49,49.28,49.44,26799.0,45.0297,45.1666,44.9749,45.121,26799.0
2022-11-08 11:00:00,49.42,49.67,49.34,49.6,33872.0,45.1027,45.3309,45.0297,45.267,33872.0
2022-11-08 11:30:00,49.6,49.88,49.6,49.86,42282.0,45.267,45.5225,45.267,45.5043,42282.0
2022-11-08 12:00:00,49.86,50.06,49.76,50.0,73368.0,45.5043,45.6868,45.413,45.6321,73368.0
2022-11-08 12:30:00,50.0,50.07,49.85,50.02,209598.0,45.6321,45.6959,45.4952,45.6503,209598.0
2022-11-08 13:00:00,50.01,50.07,49.52,49.55,62020.0,45.6412,45.6959,45.194,45.2214,62020.0
2022-11-08 13:30:00,49.54,49.66,49.35,49.44,63704.0,45.2122,45.3218,45.0388,45.121,63704.0
2022-11-08 14:00:00,49.43,49.48,49.02,49.03,46401.0,45.1118,45.1575,44.7377,44.7468,46401.0
2022-11-08 14:30:00,49.02,49.45,49.0,49.43,113839.0,44.7377,45.1301,44.7194,45.1118,113839.0
2022-11-08 15:00:00,49.45,49.57,49.43,49.57,43755.0,45.1301,45.2396,45.1118,45.2396,43755.0
2022-11-08 15:30:00,49.57,49.8,49.57,49.65,207797.0,45.2396,45.4495,45.2396,45.3126,207797.0
2022-11-09 09:30:00,49.61,49.94,49.47,49.59,69275.0,45.2761,45.5773,45.1484,45.2579,69275.0
2022-11-09 10:00:00,49.59,49.83,49.59,49.67,35768.0,45.2579,45.4769,45.2579,45.3309,35768.0
2022-11-09 10:30:00,49.68,49.72,49.47,49.54,31606.0,45.34,45.3765,45.1484,45.2122,31606.0
2022-11-09 11:00:00,49.54,49.82,49.54,49.74,18906.0,45.2122,45.4678,45.2122,45.3948,18906.0
2022-11-09 11:30:00,49.73,49.9,49.62,49.71,24725.0,45.3856,45.5408,45.2852,45.3674,24725.0
2022-11-09 12:00:00,49.71,49.73,49.65,49.68,16191.0,45.3674,45.3856,45.3126,45.34,16191.0
2022-11-09 12:30:00,49.67,49.74,49.63,49.72,19278.0,45.3309,45.3948,45.2944,45.3765,19278.0
2022-11-09 13:00:00,49.73,49.77,49.55,49.56,19376.0,45.3856,45.4221,45.2214,45.2305,19376.0
2022-11-09 13:30:00,49.57,49.58,49.34,49.47,31250.0,45.2396,45.2487,45.0297,45.1484,31250.0
2022-11-09 14:00:00,49.47,49.52,49.42,49.49,57447.0,45.1484,45.194,45.1027,45.1666,57447.0
2022-11-09 14:30:00,49.47,49.47,49.21,49.23,24839.0,45.1484,45.1484,44.9111,44.9293,24839.0
2022-11-09 15:00:00,49.22,49.36,49.13,49.26,64110.0,44.9202,45.048,44.8381,44.9567,64110.0
2022-11-09 15:30:00,49.27,49.27,48.97,49.02,145746.0,44.9658,44.9658,44.692,44.7377,145746.0
2022-11-10 09:30:00,50.57,51.07,50.34,50.77,203014.0,46.1523,46.6086,45.9423,46.3348,203014.0
2022-11-10 10:00:00,50.78,51.02,50.6,50.84,34222.0,46.3439,46.5629,46.1796,46.3987,34222.0
2022-11-10 10:30:00,50.84,51.02,50.64,50.88,26673.0,46.3987,46.5629,46.2161,46.4352,26673.0
2022-11-10 11:00:00,50.87,50.91,50.75,50.83,23591.0,46.426,46.4626,46.3165,46.3895,23591.0
2022-11-10 11:30:00,50.82,51.02,50.79,50.86,21322.0,46.3804,46.5629,46.353,46.4169,21322.0
2022-11-10 12:00:00,50.86,50.86,50.63,50.68,22956.0,46.4169,46.4169,46.207,46.2526,22956.0
2022-11-10 12:30:00,50.68,50.74,50.52,50.55,18708.0,46.2526,46.3074,46.1066,46.134,18708.0
2022-11-10 13:00:00,50.56,50.71,50.56,50.64,21070.0,46.1431,46.28,46.1431,46.2161,21070.0
2022-11-10 13:30:00,50.66,50.71,50.55,50.68,22967.0,46.2344,46.28,46.134,46.2526,22967.0
2022-11-10 14:00:00,50.67,50.81,50.64,50.77,17482.0,46.2435,46.3713,46.2161,46.3348,17482.0
2022-11-10 14:30:00,50.8,50.93,50.74,50.89,19905.0,46.3622,46.4808,46.3074,46.4443,19905.0
2022-11-10 15:00:00,50.89,50.98,50.85,50.96,25187.0,46.4443,46.5264,46.4078,46.5082,25187.0
2022-11-10 15:30:00,50.96,51.07,50.88,50.91,154723.0,46.5082,46.6086,46.4352,46.4626,154723.0
2022-11-11 09:30:00,50.98,51.29,50.81,51.26,53707.0,46.5264,46.8094,46.3713,46.782,53707.0
2022-11-11 10:00:00,51.21,51.24,50.79,50.99,63218.0,46.7363,46.7637,46.353,46.5356,63218.0
2022-11-11 10:30:00,50.99,51.12,50.85,51.03,51173.0,46.5356,46.6542,46.4078,46.5721,51173.0
2022-11-11 11:00:00,51.02,51.13,50.92,51.09,75126.0,46.5629,46.6633,46.4717,46.6268,75126.0
2022-11-11 11:30:00,51.1,51.25,51.03,51.23,32195.0,46.636,46.7729,46.5721,46.7546,32195.0
2022-11-11 12:00:00,51.23,51.3,51.11,51.19,26377.0,46.7546,46.8185,46.6451,46.7181,26377.0
2022-11-11 12:30:00,51.18,51.22,51.1,51.19,29353.0,46.709,46.7455,46.636,46.7181,29353.0
2022-11-11 13:00:00,51.19,51.31,51.19,51.28,20151.0,46.7181,46.8276,46.7181,46.8002,20151.0
2022-11-11 13:30:00,51.27,51.43,51.25,51.39,25556.0,46.7911,46.9371,46.7729,46.9006,25556.0
2022-11-11 14:00:00,51.4,51.46,51.31,51.46,33729.0,46.9097,46.9645,46.8276,46.9645,33729.0
2022-11-11 14:30:00,51.45,51.57,51.45,51.54,37228.0,46.9554,47.0649,46.9554,47.0375,37228.0
2022-11-11 15:00:00,51.55,51.65,51.44,51.61,52789.0,47.0466,47.1379,46.9463,47.1014,52789.0
2022-11-11 15:30:00,51.62,51.82,51.6,51.63,143445.0,47.1105,47.2931,47.0923,47.1197,143445.0
2022-11-14 09:30:00,51.65,51.75,51.37,51.61,52022.0,47.1379,47.2292,46.8824,47.1014,52022.0
2022-11-14 10:00:00,51.62,51.77,51.49,51.69,34782.0,47.1105,47.2474,46.9919,47.1744,34782.0
2022-11-14 10:30:00,51.68,51.82,51.63,51.79,22227.0,47.1653,47.2931,47.1197,47.2657,22227.0
2022-11-14 11:00:00,51.79,51.83,51.74,51.8,30981.0,47.2657,47.3022,47.22,47.2748,30981.0
2022-11-14 11:30:00,51.78,51.91,51.62,51.71,23821.0,47.2566,47.3752,47.1105,47.1927,23821.0
2022-11-14 12:00:00,51.71,51.76,51.62,51.75,11435.0,47.1927,47.2383,47.1105,47.2292,11435.0
2022-11-14 12:30:00,51.74,51.82,51.73,51.77,15492.0,47.22,47.2931,47.2109,47.2474,15492.0
2022-11-14 13:00:00,51.76,51.92,51.75,51.92,23707.0,47.2383,47.3843,47.2292,47.3843,23707.0
2022-11-14 13:30:00,51.91,51.98,51.85,51.93,19453.0,47.3752,47.4391,47.3204,47.3934,19453.0
2022-11-14 14:00:00,51.91,51.98,51.84,51.9,50372.0,47.3752,47.4391,47.3113,47.3661,50372.0
2022-11-14 14:30:00,51.92,51.97,51.76,51.79,28614.0,47.3843,47.43,47.2383,47.2657,28614.0
2022-11-14 15:00:00,51.79,51.9,51.65,51.76,89382.0,47.2657,47.3661,47.1379,47.2383,89382.0
2022-11-14 15:30:00,51.77,51.86,51.47,51.52,257048.0,47.2474,47.3296,46.9736,47.0193,257048.0
2022-11-15 09:30:00,51.55,53.03,51.55,52.95,153578.0,47.0466,48.3974,47.0466,48.3243,153578.0
2022-11-15 10:00:00,52.95,53.25,52.75,53.0,139919.0,48.3243,48.5981,48.1418,48.37,139919.0
2022-11-15 10:30:00,53.01,53.08,52.45,52.45,41416.0,48.3791,48.443,47.868,47.868,41416.0
2022-11-15 11:00:00,52.45,52.49,52.33,52.49,34364.0,47.868,47.9045,47.7585,47.9045,34364.0
2022-11-15 11:30:00,52.51,52.6,52.32,52.38,35441.0,47.9228,48.0049,47.7494,47.8041,35441.0
2022-11-15 12:00:00,52.38,52.38,52.15,52.15,23180.0,47.8041,47.8041,47.5942,47.5942,23180.0
2022-11-15 12:30:00,52.15,52.29,52.08,52.12,26722.0,47.5942,47.722,47.5303,47.5668,26722.0
2022-11-15 13:00:00,52.12,52.32,51.91,51.91,64214.0,47.5668,47.7494,47.3752,47.3752,64214.0
2022-11-15 13:30:00,51.9,52.04,51.44,51.44,268221.0,47.3661,47.4938,46.9463,46.9463,268221.0
2022-11-15 14:00:00,51.45,51.54,51.13,51.36,175111.0,46.9554,47.0375,46.6633,46.8732,175111.0
2022-11-15 14:30:00,51.36,51.53,51.31,51.46,90791.0,46.8732,47.0284,46.8276,46.9645,90791.0
2022-11-15 15:00:00,51.44,51.66,51.44,51.54,97050.0,46.9463,47.147,46.9463,47.0375,97050.0
2022-11-15 15:30:00,51.53,51.59,51.35,51.45,249976.0,47.0284,47.0831,46.8641,46.9554,249976.0
2022-11-16 09:30:00,51.6,51.8,51.09,51.27,86172.0,47.0923,47.2748,46.6268,46.7911,86172.0
2022-11-16 10:00:00,51.27,51.56,51.08,51.14,65850.0,46.7911,47.0558,46.6177,46.6725,65850.0
2022-11-16 10:30:00,51.13,51.24,50.78,50.84,40765.0,46.6633,46.7637,46.3439,46.3987,40765.0
2022-11-16 11:00:00,50.84,51.1,50.84,51.02,26753.0,46.3987,46.636,46.3987,46.5629,26753.0
2022-11-16 11:30:00,51.02,51.13,50.94,51.0,15972.0,46.5629,46.6633,46.4899,46.5447,15972.0
2022-11-16 12:00:00,51.0,51.02,50.93,50.98,21698.0,46.5447,46.5629,46.4808,46.5264,21698.0
2022-11-16 12:30:00,50.99,51.12,50.97,51.0,17041.0,46.5356,46.6542,46.5173,46.5447,17041.0
2022-11-16 13:00:00,51.0,51.06,50.96,51.02,18880.0,46.5447,46.5994,46.5082,46.5629,18880.0
2022-11-16 13:30:00,51.02,51.08,50.9,50.98,32685.0,46.5629,46.6177,46.4534,46.5264,32685.0
2022-11-16 14:00:00,50.97,51.05,50.94,51.0,36983.0,46.5173,46.5903,46.4899,46.5447,36983.0
2022-11-16 14:30:00,51.01,51.15,50.94,51.05,48159.0,46.5538,46.6816,46.4899,46.5903,48159.0
2022-11-16 15:00:00,51.06,51.12,50.96,51.09,37683.0,46.5994,46.6542,46.5082,46.6268,37683.0
2022-11-16 15:30:00,51.09,51.68,51.08,51.41,268908.0,46.6268,47.1653,46.6177,46.9189,268908.0
2022-11-17 09:30:00,49.88,50.13,49.82,50.0,86147.0,46.5196,46.7527,46.4636,46.6315,86147.0
2022-11-17 10:00:00,50.0,50.21,49.98,50.03,71671.0,46.6315,46.8273,46.6128,46.6595,71671.0
2022-11-17 10:30:00,50.02,50.02,49.8,49.9,110207.0,46.6501,46.6501,46.445,46.5382,110207.0
2022-11-17 11:00:00,49.91,49.99,49.89,49.96,29365.0,46.5476,46.6222,46.5289,46.5942,29365.0
2022-11-17 11:30:00,49.97,50.11,49.92,50.1,32298.0,46.6035,46.7341,46.5569,46.7248,32298.0
2022-11-17 12:00:00,50.11,50.28,50.09,50.2,26535.0,46.7341,46.8926,46.7154,46.818,26535.0
2022-11-17 12:30:00,50.2,50.62,50.19,50.59,50196.0,46.818,47.2097,46.8087,47.1817,50196.0
2022-11-17 13:00:00,50.59,50.72,50.47,50.5,63568.0,47.1817,47.303,47.0698,47.0978,63568.0
2022-11-17 13:30:00,50.5,50.52,50.37,50.47,22503.0,47.0978,47.1165,46.9766,47.0698,22503.0
2022-11-17 14:00:00,50.46,50.46,50.3,50.34,29997.0,47.0605,47.0605,46.9113,46.9486,29997.0
2022-11-17 14:30:00,50.34,50.52,50.31,50.48,31828.0,46.9486,47.1165,46.9206,47.0792,31828.0
2022-11-17 15:00:00,50.47,50.5,50.32,50.38,57416.0,47.0698,47.0978,46.9299,46.9859,57416.0
2022-11-17 15:30:00,50.37,50.72,50.36,50.7,209987.0,46.9766,47.303,46.9672,47.2843,209987.0
2022-11-18 09:30:00,51.03,51.19,50.68,50.77,39484.0,47.5921,47.7413,47.2657,47.3496,39484.0
2022-11-18 10:00:00,50.76,50.76,50.48,50.56,35789.0,47.3403,47.3403,47.0792,47.1538,35789.0
2022-11-18 10:30:00,50.55,50.58,50.36,50.38,59254.0,47.1444,47.1724,46.9672,46.9859,59254.0
2022-11-18 11:00:00,50.41,50.77,50.33,50.73,29928.0,47.0139,47.3496,46.9393,47.3123,29928.0
2022-11-18 11:30:00,50.76,50.8,50.53,50.65,55258.0,47.3403,47.3776,47.1258,47.2377,55258.0
2022-11-18 12:00:00,50.66,50.66,50.42,50.54,27870.0,47.247,47.247,47.0232,47.1351,27870.0
2022-11-18 12:30:00,50.54,50.66,50.48,50.55,22193.0,47.1351,47.247,47.0792,47.1444,22193.0
2022-11-18 13:00:00,50.56,50.68,50.55,50.68,19609.0,47.1538,47.2657,47.1444,47.2657,19609.0
2022-11-18 13:30:00,50.68,50.69,50.54,50.61,21690.0,47.2657,47.275,47.1351,47.2004,21690.0
2022-11-18 14:00:00,50.61,50.77,50.61,50.76,24628.0,47.2004,47.3496,47.2004,47.3403,24628.0
2022-11-18 14:30:00,50.75,50.85,50.63,50.8,38648.0,47.331,47.4242,47.219,47.3776,38648.0
2022-11-18 15:00:00,50.82,50.92,50.78,50.91,46614.0,47.3962,47.4895,47.3589,47.4802,46614.0
2022-11-18 15:30:00,50.92,50.93,50.74,50.79,162595.0,47.4895,47.4988,47.3216,47.3683,162595.0
2022-11-21 09:30:00,50.46,51.05,50.22,50.97,71716.0,47.0605,47.6108,46.8367,47.5361,71716.0
2022-11-21 10:00:00,50.99,51.14,50.92,51.05,31774.0,47.5548,47.6947,47.4895,47.6108,31774.0
2022-11-21 10:30:00,51.05,51.09,50.8,50.87,35652.0,47.6108,47.6481,47.3776,47.4429,35652.0
2022-11-21 11:00:00,50.85,50.97,50.8,50.81,37217.0,47.4242,47.5361,47.3776,47.3869,37217.0
2022-11-21 11:30:00,50.81,51.03,50.8,50.85,18148.0,47.3869,47.5921,47.3776,47.4242,18148.0
2022-11-21 12:00:00,50.84,51.0,50.82,50.98,10125.0,47.4149,47.5641,47.3962,47.5455,10125.0
2022-11-21 12:30:00,50.98,51.05,50.96,51.01,11946.0,47.5455,47.6108,47.5268,47.5734,11946.0
2022-11-21 13:00:00,51.03,51.26,51.03,51.16,19087.0,47.5921,47.8066,47.5921,47.7133,19087.0
2022-11-21 13:30:00,51.18,51.26,51.14,51.15,18601.0,47.732,47.8066,47.6947,47.704,18601.0
2022-11-21 14:00:00,51.15,51.33,51.12,51.23,30746.0,47.704,47.8719,47.676,47.7786,30746.0
2022-11-21 14:30:00,51.23,51.31,51.15,51.23,50254.0,47.7786,47.8532,47.704,47.7786,50254.0
2022-11-21 15:00:00,51.21,51.22,51.14,51.15,21071.0,47.76,47.7693,47.6947,47.704,21071.0
2022-11-21 15:30:00,51.17,51.28,51.15,51.17,83532.0,47.7227,47.8253,47.704,47.7227,83532.0
2022-11-22 09:30:00,51.43,51.58,51.25,51.44,45776.0,47.9651,48.105,47.7973,47.9745,45776.0
2022-11-22 10:00:00,51.48,51.61,51.45,51.56,30154.0,48.0118,48.133,47.9838,48.0864,30154.0
2022-11-22 10:30:00,51.56,51.59,51.49,51.58,19895.0,48.0864,48.1144,48.0211,48.105,19895.0
2022-11-22 11:00:00,51.58,51.69,51.54,51.6,35530.0,48.105,48.2076,48.0677,48.1237,35530.0
2022-11-22 11:30:00,51.58,51.71,51.57,51.66,11133.0,48.105,48.2263,48.0957,48.1797,11133.0
2022-11-22 12:00:00,51.69,51.69,51.57,51.62,17142.0,48.2076,48.2076,48.0957,48.1423,17142.0
2022-11-22 12:30:00,51.63,51.73,51.61,51.65,11267.0,48.1517,48.2449,48.133,48.1703,11267.0
2022-11-22 13:00:00,51.66,51.75,51.65,51.72,10980.0,48.1797,48.2636,48.1703,48.2356,10980.0
2022-11-22 13:30:00,51.73,51.98,51.72,51.95,116474.0,48.2449,48.4781,48.2356,48.4501,116474.0
2022-11-22 14:00:00,51.95,52.09,51.91,52.06,38153.0,48.4501,48.5807,48.4128,48.5527,38153.0
2022-11-22 14:30:00,52.06,52.07,51.91,51.96,60538.0,48.5527,48.562,48.4128,48.4594,60538.0
2022-11-22 15:00:00,51.96,52.02,51.88,51.99,38892.0,48.4594,48.5154,48.3848,48.4874,38892.0
2022-11-22 15:30:00,51.99,52.1,51.96,52.08,266911.0,48.4874,48.59,48.4594,48.5714,266911.0
2022-11-23 09:30:00,52.12,52.65,52.12,52.56,21148.0,48.6087,49.103,48.6087,49.019,21148.0
2022-11-23 10:00:00,52.6,52.62,52.41,52.55,13892.0,49.0563,49.075,48.8791,49.0097,13892.0
2022-11-23 10:30:00,52.54,52.66,52.54,52.57,16625.0,49.0004,49.1123,49.0004,49.0283,16625.0
2022-11-23 11:00:00,52.57,52.72,52.56,52.72,21549.0,49.0283,49.1682,49.019,49.1682,21549.0
2022-11-23 11:30:00,52.72,52.8,52.47,52.53,28890.0,49.1682,49.2429,48.9351,48.991,28890.0
2022-11-23 12:00:00,52.53,52.66,52.49,52.63,13403.0,48.991,49.1123,48.9537,49.0843,13403.0
2022-11-23 12:30:00,52.65,52.69,52.53,52.6,15482.0,49.103,49.1403,48.991,49.0563,15482.0
2022-11-23 13:00:00,52.61,52.72,52.6,52.67,22167.0,49.0657,49.1682,49.0563,49.1216,22167.0
2022-11-23 13:30:00,52.68,52.77,52.68,52.76,18176.0,49.1309,49.2149,49.1309,49.2055,18176.0
2022-11-23 14:00:00,52.76,52.9,52.71,52.86,19943.0,49.2055,49.3361,49.1589,49.2988,19943.0
2022-11-23 14:30:00,52.83,52.84,52.65,52.67,17344.0,49.2708,49.2802,49.103,49.1216,17344.0
2022-11-23 15:00:00,52.67,52.74,52.64,52.67,20844.0,49.1216,49.1869,49.0936,49.1216,20844.0
2022-11-23 15:30:00,52.68,52.8,52.66,52.71,105274.0,49.1309,49.2429,49.1123,49.1589,105274.0
2022-11-25 09:30:00,52.63,52.78,52.41,52.63,33565.0,49.0843,49.2242,48.8791,49.0843,33565.0
2022-11-25 10:00:00,52.65,52.73,52.51,52.58,45391.0,49.103,49.1776,48.9724,49.0377,45391.0
2022-11-25 10:30:00,52.62,52.65,52.5,52.61,25199.0,49.075,49.103,48.9631,49.0657,25199.0
2022-11-25 11:00:00,52.61,52.65,52.49,52.57,22029.0,49.0657,49.103,48.9537,49.0283,22029.0
2022-11-25 11:30:00,52.58,52.66,52.54,52.57,14961.0,49.0377,49.1123,49.0004,49.0283,14961.0
2022-11-25 12:00:00,52.58,52.63,52.53,52.61,12267.0,49.0377,49.0843,48.991,49.0657,12267.0
2022-11-25 12:30:00,52.61,52.89,52.6,52.76,28810.0,49.0657,49.3268,49.0563,49.2055,28810.0
2022-11-28 09:30:00,52.4,52.97,52.4,52.88,49723.0,48.8698,49.4014,48.8698,49.3175,49723.0
2022-11-28 10:00:00,52.87,53.28,52.84,53.17,43469.0,49.3081,49.6905,49.2802,49.5879,43469.0
2022-11-28 10:30:00,53.16,53.16,52.94,52.97,22653.0,49.5786,49.5786,49.3734,49.4014,22653.0
2022-11-28 11:00:00,52.98,53.01,52.79,52.91,17801.0,49.4107,49.4387,49.2335,49.3454,17801.0
2022-11-28 11:30:00,52.91,52.97,52.88,52.96,20544.0,49.3454,49.4014,49.3175,49.3921,20544.0
2022-11-28 12:00:00,52.96,52.99,52.8,52.97,15017.0,49.3921,49.4201,49.2429,49.4014,15017.0
2022-11-28 12:30:00,52.97,52.99,52.73,52.73,15292.0,49.4014,49.4201,49.1776,49.1776,15292.0
2022-11-28 13:00:00,52.72,52.85,52.64,52.65,26820.0,49.1682,49.2895,49.0936,49.103,26820.0
2022-11-28 13:30:00,52.65,52.65,52.44,52.47,30104.0,49.103,49.103,48.9071,48.9351,30104.0
2022-11-28 14:00:00,52.48,52.48,52.42,52.47,20373.0,48.9444,48.9444,48.8885,48.9351,20373.0
2022-11-28 14:30:00,52.47,52.56,52.46,52.49,18250.0,48.9351,49.019,48.9258,48.9537,18250.0
2022-11-28 15:00:00,52.5,52.53,52.39,52.42,23093.0,48.9631,48.991,48.8605,48.8885,23093.0
2022-11-28 15:30:00,52.42,52.49,52.34,52.41,105303.0,48.8885,48.9537,48.8138,48.8791,105303.0
2022-11-29 09:30:00,52.25,52.43,52.13,52.28,25381.0,48.7299,48.8978,48.618,48.7579,25381.0
2022-11-29 10:00:00,52.32,52.32,52.14,52.2,27198.0,48.7952,48.7952,48.6273,48.6833,27198.0
2022-11-29 10:30:00,52.22,52.27,52.1,52.15,25871.0,48.7019,48.7486,48.59,48.6366,25871.0
2022-11-29 11:00:00,52.15,52.15,51.65,51.84,37406.0,48.6366,48.6366,48.1703,48.3475,37406.0
2022-11-29 11:30:00,51.82,51.86,51.56,51.69,23739.0,48.3289,48.3662,48.0864,48.2076,23739.0
2022-11-29 12:00:00,51.7,51.78,51.64,51.69,21673.0,48.217,48.2916,48.161,48.2076,21673.0
2022-11-29 12:30:00,51.66,51.79,51.66,51.76,16355.0,48.1797,48.3009,48.1797,48.2729,16355.0
2022-11-29 13:00:00,51.74,51.76,51.65,51.66,18195.0,48.2543,48.2729,48.1703,48.1797,18195.0
2022-11-29 13:30:00,51.65,51.78,51.65,51.77,15158.0,48.1703,48.2916,48.1703,48.2822,15158.0
2022-11-29 14:00:00,51.78,51.86,51.68,51.71,14772.0,48.2916,48.3662,48.1983,48.2263,14772.0
2022-11-29 14:30:00,51.68,51.7,51.62,51.69,17131.0,48.1983,48.217,48.1423,48.2076,17131.0
2022-11-29 15:00:00,51.71,51.77,51.66,51.67,16321.0,48.2263,48.2822,48.1797,48.189,16321.0
2022-11-29 15:30:00,51.67,51.68,51.51,51.56,113040.0,48.189,48.1983,48.0398,48.0864,113040.0
2022-11-30 09:30:00,51.62,51.67,51.21,51.41,73170.0,48.1423,48.189,47.76,47.9465,73170.0
2022-11-30 10:00:00,51.43,51.56,51.26,51.31,35993.0,47.9651,48.0864,47.8066,47.8532,35993.0
2022-11-30 10:30:00,51.32,51.5,51.29,51.4,41159.0,47.8626,48.0304,47.8346,47.9372,41159.0
2022-11-30 11:00:00,51.4,51.79,51.4,51.76,71286.0,47.9372,48.3009,47.9372,48.2729,71286.0
2022-11-30 11:30:00,51.77,51.79,51.58,51.77,170281.0,48.2822,48.3009,48.105,48.2822,170281.0
2022-11-30 12:00:00,51.77,51.77,51.23,51.34,23098.0,48.2822,48.2822,47.7786,47.8812,23098.0
2022-11-30 12:30:00,51.34,51.52,51.32,51.48,32087.0,47.8812,48.0491,47.8626,48.0118,32087.0
2022-11-30 13:00:00,51.48,51.53,51.43,51.48,20118.0,48.0118,48.0584,47.9651,48.0118,20118.0
2022-11-30 13:30:00,51.46,52.03,51.43,52.02,34165.0,47.9931,48.5247,47.9651,48.5154,34165.0
2022-11-30 14:00:00,52.01,52.23,51.99,52.22,37087.0,48.5061,48.7113,48.4874,48.7019,37087.0
2022-11-30 14:30:00,52.19,52.26,52.13,52.2,32304.0,48.6739,48.7392,48.618,48.6833,32304.0
2022-11-30 15:00:00,52.21,52.37,52.21,52.36,38331.0,48.6926,48.8418,48.6926,48.8325,38331.0
2022-11-30 15:30:00,52.35,53.27,52.34,53.1,655110.0,48.8232,49.6812,48.8138,49.5226,655110.0
2022-12-01 09:30:00,53.3,53.71,53.08,53.65,124466.0,49.7092,50.0915,49.504,50.0356,124466.0
2022-12-01 10:00:00,53.71,53.73,53.31,53.36,41635.0,50.0915,50.1102,49.7185,49.7651,41635.0
2022-12-01 10:30:00,53.37,53.75,53.32,53.75,44678.0,49.7745,50.1289,49.7278,50.1289,44678.0
2022-12-01 11:00:00,53.74,53.84,53.63,53.67,75792.0,50.1195,50.2128,50.0169,50.0542,75792.0
2022-12-01 11:30:00,53.67,53.91,53.57,53.87,30700.0,50.0542,50.2781,49.961,50.2408,30700.0
2022-12-01 12:00:00,53.9,53.9,53.65,53.81,25117.0,50.2687,50.2687,50.0356,50.1848,25117.0
2022-12-01 12:30:00,53.8,53.97,53.76,53.9,31003.0,50.1755,50.334,50.1382,50.2687,31003.0
2022-12-01 13:00:00,53.9,54.04,53.77,53.79,19658.0,50.2687,50.3993,50.1475,50.1662,19658.0
2022-12-01 13:30:00,53.79,53.84,53.71,53.81,27515.0,50.1662,50.2128,50.0915,50.1848,27515.0
2022-12-01 14:00:00,53.82,53.86,53.64,53.85,23467.0,50.1941,50.2314,50.0263,50.2221,23467.0
2022-12-01 14:30:00,53.83,53.84,53.67,53.72,28719.0,50.2035,50.2128,50.0542,50.1009,28719.0
2022-12-01 15:00:00,53.72,53.77,53.48,53.55,36029.0,50.1009,50.1475,49.877,49.9423,36029.0
2022-12-01 15:30:00,53.53,53.74,53.52,53.69,149055.0,49.9237,50.1195,49.9143,50.0729,149055.0
2022-12-02 09:30:00,53.44,53.66,53.33,53.65,63846.0,49.8397,50.0449,49.7371,50.0356,63846.0
2022-12-02 10:00:00,53.66,53.93,53.59,53.93,38291.0,50.0449,50.2967,49.9796,50.2967,38291.0
2022-12-02 10:30:00,53.92,54.03,53.87,53.95,15220.0,50.2874,50.39,50.2408,50.3154,15220.0
2022-12-02 11:00:00,53.91,54.02,53.82,54.02,23429.0,50.2781,50.3807,50.1941,50.3807,23429.0
2022-12-02 11:30:00,54.0,54.13,53.88,53.89,14357.0,50.362,50.4833,50.2501,50.2594,14357.0
2022-12-02 12:00:00,53.89,53.95,53.82,53.85,17954.0,50.2594,50.3154,50.1941,50.2221,17954.0
2022-12-02 12:30:00,53.85,54.05,53.85,53.94,11286.0,50.2221,50.4086,50.2221,50.3061,11286.0
2022-12-02 13:00:00,53.93,53.99,53.85,53.89,10373.0,50.2967,50.3527,50.2221,50.2594,10373.0
2022-12-02 13:30:00,53.89,53.91,53.77,53.88,16973.0,50.2594,50.2781,50.1475,50.2501,16973.0
2022-12-02 14:00:00,53.86,53.88,53.78,53.84,9599.0,50.2314,50.2501,50.1568,50.2128,9599.0
2022-12-02 14:30:00,53.85,54.04,53.81,54.04,17529.0,50.2221,50.3993,50.1848,50.3993,17529.0
2022-12-02 15:00:00,54.06,54.2,54.03,54.11,24048.0,50.418,50.5485,50.39,50.4646,24048.0
2022-12-02 15:30:00,54.12,54.14,53.86,53.92,112431.0,50.4739,50.4926,50.2314,50.2874,112431.0
2022-12-05 09:30:00,53.48,53.5,53.06,53.1,24003.0,49.877,49.8957,49.4853,49.5226,24003.0
2022-12-05 10:00:00,53.03,53.17,52.8,53.05,29592.0,49.4574,49.5879,49.2429,49.476,29592.0
2022-12-05 10:30:00,53.09,53.19,53.05,53.14,16141.0,49.5133,49.6066,49.476,49.5599,16141.0
2022-12-05 11:00:00,53.16,53.27,53.04,53.21,21490.0,49.5786,49.6812,49.4667,49.6252,21490.0
2022-12-05 11:30:00,53.21,53.23,53.01,53.02,19118.0,49.6252,49.6439,49.4387,49.448,19118.0
2022-12-05 12:00:00,53.0,53.22,52.96,53.21,18002.0,49.4294,49.6346,49.3921,49.6252,18002.0
2022-12-05 12:30:00,53.21,53.24,53.04,53.08,20883.0,49.6252,49.6532,49.4667,49.504,20883.0
2022-12-05 13:00:00,53.07,53.19,53.05,53.08,15583.0,49.4947,49.6066,49.476,49.504,15583.0
2022-12-05 13:30:00,53.08,53.22,53.06,53.07,22669.0,49.504,49.6346,49.4853,49.4947,22669.0
2022-12-05 14:00:00,53.07,53.17,53.06,53.11,17759.0,49.4947,49.5879,49.4853,49.532,17759.0
2022-12-05 14:30:00,53.1,53.17,53.05,53.17,21311.0,49.5226,49.5879,49.476,49.5879,21311.0
2022-12-05 15:00:00,53.15,53.23,53.09,53.14,32089.0,49.5693,49.6439,49.5133,49.5599,32089.0
2022-12-05 15:30:00,53.14,53.32,53.13,53.26,99062.0,49.5599,49.7278,49.5506,49.6719,99062.0
2022-12-06 09:30:00,53.13,53.29,52.68,52.8,73359.0,49.5506,49.6998,49.1309,49.2429,73359.0
2022-12-06 10:00:00,52.79,52.81,52.52,52.57,24209.0,49.2335,49.2522,48.9817,49.0283,24209.0
2022-12-06 10:30:00,52.57,52.6,52.41,52.43,34672.0,49.0283,49.0563,48.8791,48.8978,34672.0
2022-12-06 11:00:00,52.45,52.46,52.28,52.34,44468.0,48.9164,48.9258,48.7579,48.8138,44468.0
2022-12-06 11:30:00,52.34,52.4,52.18,52.29,16788.0,48.8138,48.8698,48.6646,48.7672,16788.0
2022-12-06 12:00:00,52.28,52.38,52.2,52.34,32957.0,48.7579,48.8511,48.6833,48.8138,32957.0
2022-12-06 12:30:00,52.35,52.37,52.23,52.25,14846.0,48.8232,48.8418,48.7113,48.7299,14846.0
2022-12-06 13:00:00,52.25,52.26,51.95,51.96,12942.0,48.7299,48.7392,48.4501,48.4594,12942.0
2022-12-06 13:30:00,51.95,52.02,51.91,51.95,18196.0,48.4501,48.5154,48.4128,48.4501,18196.0
2022-12-06 14:00:00,51.97,51.98,51.86,51.94,22938.0,48.4688,48.4781,48.3662,48.4408,22938.0
2022-12-06 14:30:00,51.93,52.08,51.86,52.08,14532.0,48.4315,48.5714,48.3662,48.5714,14532.0
2022-12-06 15:00:00,52.08,52.22,52.06,52.18,26365.0,48.5714,48.7019,48.5527,48.6646,26365.0
2022-12-06 15:30:00,52.19,52.52,52.18,52.49,136655.0,48.6739,48.9817,48.6646,48.9537,136655.0
2022-12-07 09:30:00,52.5,52.69,52.32,52.66,294558.0,48.9631,49.1403,48.7952,49.1123,294558.0
2022-12-07 10:00:00,52.63,52.93,52.59,52.71,47503.0,49.0843,49.3641,49.047,49.1589,47503.0
2022-12-07 10:30:00,52.74,52.81,52.5,52.69,27590.0,49.1869,49.2522,48.9631,49.1403,27590.0
2022-12-07 11:00:00,52.71,53.0,52.65,52.71,52083.0,49.1589,49.4294,49.103,49.1589,52083.0
2022-12-07 11:30:00,52.69,52.74,52.55,52.7,18364.0,49.1403,49.1869,49.0097,49.1496,18364.0
2022-12-07 12:00:00,52.71,52.87,52.67,52.8,25895.0,49.1589,49.3081,49.1216,49.2429,25895.0
2022-12-07 12:30:00,52.81,52.82,52.57,52.58,16445.0,49.2522,49.2615,49.0283,49.0377,16445.0
2022-12-07 13:00:00,52.56,52.65,52.5,52.51,19326.0,49.019,49.103,48.9631,48.9724,19326.0
2022-12-07 13:30:00,52.51,52.51,52.31,52.37,28776.0,48.9724,48.9724,48.7859,48.8418,28776.0
2022-12-07 14:00:00,52.38,52.47,52.34,52.45,27607.0,48.8511,48.9351,48.8138,48.9164,27607.0
2022-12-07 14:30:00,52.45,52.64,52.42,52.51,50102.0,48.9164,49.0936,48.8885,48.9724,50102.0
2022-12-07 15:00:00,52.52,52.61,52.27,52.41,41181.0,48.9817,49.0657,48.7486,48.8791,41181.0
2022-12-07 15:30:00,52.41,52.42,52.26,52.31,116872.0,48.8791,48.8885,48.7392,48.7859,116872.0
2022-12-08 09:30:00,52.46,53.14,52.32,53.06,123776.0,48.9258,49.5599,48.7952,49.4853,123776.0
2022-12-08 10:00:00,53.08,53.24,53.07,53.16,57354.0,49.504,49.6532,49.4947,49.5786,57354.0
2022-12-08 10:30:00,53.16,53.34,53.09,53.33,47892.0,49.5786,49.7465,49.5133,49.7371,47892.0
2022-12-08 11:00:00,53.32,53.35,53.14,53.24,68634.0,49.7278,49.7558,49.5599,49.6532,68634.0
2022-12-08 11:30:00,53.24,53.37,53.2,53.36,45068.0,49.6532,49.7745,49.6159,49.7651,45068.0
2022-12-08 12:00:00,53.34,53.51,53.31,53.48,56640.0,49.7465,49.905,49.7185,49.877,56640.0
2022-12-08 12:30:00,53.48,53.48,53.17,53.21,194926.0,49.877,49.877,49.5879,49.6252,194926.0
2022-12-08 13:00:00,53.22,53.42,53.07,53.41,191887.0,49.6346,49.8211,49.4947,49.8118,191887.0
2022-12-08 13:30:00,53.45,53.61,53.41,53.41,47687.0,49.8491,49.9983,49.8118,49.8118,47687.0
2022-12-08 14:00:00,53.39,53.39,52.99,53.12,44630.0,49.7931,49.7931,49.4201,49.5413,44630.0
2022-12-08 14:30:00,53.13,53.18,52.98,53.09,47235.0,49.5506,49.5973,49.4107,49.5133,47235.0
2022-12-08 15:00:00,53.11,53.28,53.09,53.2,39067.0,49.532,49.6905,49.5133,49.6159,39067.0
2022-12-08 15:30:00,53.21,53.22,53.02,53.14,145113.0,49.6252,49.6346,49.448,49.5599,145113.0
2022-12-09 09:30:00,53.18,53.28,53.04,53.17,38442.0,49.5973,49.6905,49.4667,49.5879,38442.0
2022-12-09 10:00:00,53.17,53.44,53.15,53.44,43414.0,49.5879,49.8397,49.5693,49.8397,43414.0
2022-12-09 10:30:00,53.45,53.5,53.28,53.5,40536.0,49.8491,49.8957,49.6905,49.8957,40536.0
2022-12-09 11:00:00,53.51,53.75,53.49,53.62,67671.0,49.905,50.1289,49.8864,50.0076,67671.0
2022-12-09 11:30:00,53.62,53.99,53.59,53.97,43099.0,50.0076,50.3527,49.9796,50.334,43099.0
2022-12-09 12:00:00,53.98,53.98,53.85,53.94,31000.0,50.3434,50.3434,50.2221,50.3061,31000.0
2022-12-09 12:30:00,53.95,54.05,53.95,54.01,26383.0,50.3154,50.4086,50.3154,50.3713,26383.0
2022-12-09 13:00:00,54.03,54.03,53.88,53.95,22789.0,50.39,50.39,50.2501,50.3154,22789.0
2022-12-09 13:30:00,53.96,54.0,53.82,53.86,69907.0,50.3247,50.362,50.1941,50.2314,69907.0
2022-12-09 14:00:00,53.87,53.98,53.85,53.96,20249.0,50.2408,50.3434,50.2221,50.3247,20249.0
2022-12-09 14:30:00,53.97,54.02,53.96,54.0,24630.0,50.334,50.3807,50.3247,50.362,24630.0
2022-12-09 15:00:00,54.0,54.02,53.96,53.98,33098.0,50.362,50.3807,50.3247,50.3434,33098.0
2022-12-09 15:30:00,53.97,53.99,53.82,53.9,156307.0,50.334,50.3527,50.1941,50.2687,156307.0
2022-12-12 09:30:00,53.59,53.76,53.35,53.71,41315.0,49.9796,50.1382,49.7558,50.0915,41315.0
2022-12-12 10:00:00,53.71,53.78,53.62,53.62,39082.0,50.0915,50.1568,50.0076,50.0076,39082.0
2022-12-12 10:30:00,53.59,53.74,53.59,53.66,25987.0,49.9796,50.1195,49.9796,50.0449,25987.0
2022-12-12 11:00:00,53.67,53.85,53.62,53.82,35845.0,50.0542,50.2221,50.0076,50.1941,35845.0
2022-12-12 11:30:00,53.83,53.92,53.77,53.91,28121.0,50.2035,50.2874,50.1475,50.2781,28121.0
2022-12-12 12:00:00,53.91,54.02,53.91,53.98,22854.0,50.2781,50.3807,50.2781,50.3434,22854.0
2022-12-12 12:30:00,53.98,53.99,53.9,53.95,18345.0,50.3434,50.3527,50.2687,50.3154,18345.0
2022-12-12 13:00:00,53.95,54.02,53.75,53.75,15736.0,50.3154,50.3807,50.1289,50.1289,15736.0
2022-12-12 13:30:00,53.72,53.91,53.72,53.88,17727.0,50.1009,50.2781,50.1009,50.2501,17727.0
2022-12-12 14:00:00,53.88,53.97,53.85,53.92,24619.0,50.2501,50.334,50.2221,50.2874,24619.0
2022-12-12 14:30:00,53.92,54.03,53.91,54.02,36277.0,50.2874,50.39,50.2781,50.3807,36277.0
2022-12-12 15:00:00,54.02,54.29,54.01,54.23,33806.0,50.3807,50.6325,50.3713,50.5765,33806.0
2022-12-12 15:30:00,54.23,54.36,54.2,54.23,105336.0,50.5765,50.6978,50.5485,50.5765,105336.0
2022-12-13 09:30:00,54.94,55.55,54.94,55.53,80977.0,51.2387,51.8076,51.2387,51.7889,80977.0
2022-12-13 10:00:00,55.54,55.56,55.12,55.16,43936.0,51.7983,51.8169,51.4066,51.4439,43936.0
2022-12-13 10:30:00,55.16,55.34,55.06,55.22,23772.0,51.4439,51.6117,51.3506,51.4998,23772.0
2022-12-13 11:00:00,55.23,55.53,55.21,55.39,112641.0,51.5091,51.7889,51.4905,51.6584,112641.0
2022-12-13 11:30:00,55.41,55.56,54.87,54.97,151369.0,51.677,51.8169,51.1734,51.2667,151369.0
2022-12-13 12:00:00,54.96,55.0,54.79,54.95,89346.0,51.2573,51.2946,51.0988,51.248,89346.0
2022-12-13 12:30:00,54.95,54.98,54.8,54.97,81631.0,51.248,51.276,51.1081,51.2667,81631.0
2022-12-13 13:00:00,54.95,55.15,54.89,55.12,137443.0,51.248,51.4345,51.192,51.4066,137443.0
2022-12-13 13:30:00,55.13,55.22,54.95,55.06,44569.0,51.4159,51.4998,51.248,51.3506,44569.0
2022-12-13 14:00:00,55.06,55.11,54.76,54.76,55047.0,51.3506,51.3972,51.0708,51.0708,55047.0
2022-12-13 14:30:00,54.75,54.92,54.68,54.78,44844.0,51.0615,51.22,50.9962,51.0895,44844.0
2022-12-13 15:00:00,54.77,54.78,54.54,54.72,77122.0,51.0801,51.0895,50.8656,51.0335,77122.0
2022-12-13 15:30:00,54.73,54.79,54.48,54.5,378663.0,51.0428,51.0988,50.8097,50.8283,378663.0
2022-12-14 09:30:00,54.83,54.97,54.7,54.77,69107.0,51.1361,51.2667,51.0148,51.0801,69107.0
2022-12-14 10:00:00,54.77,54.88,54.65,54.76,56091.0,51.0801,51.1827,50.9682,51.0708,56091.0
2022-12-14 10:30:00,54.76,54.91,54.76,54.91,22182.0,51.0708,51.2107,51.0708,51.2107,22182.0
2022-12-14 11:00:00,54.9,55.07,54.76,55.05,36629.0,51.2014,51.3599,51.0708,51.3413,36629.0
2022-12-14 11:30:00,55.07,55.12,54.93,54.99,16793.0,51.3599,51.4066,51.2294,51.2853,16793.0
2022-12-14 12:00:00,54.97,55.06,54.96,55.01,16680.0,51.2667,51.3506,51.2573,51.304,16680.0
2022-12-14 12:30:00,55.01,55.12,55.0,55.1,9667.0,51.304,51.4066,51.2946,51.3879,9667.0
2022-12-14 13:00:00,55.08,55.25,55.05,55.24,11531.0,51.3692,51.5278,51.3413,51.5185,11531.0
2022-12-14 13:30:00,55.26,55.45,55.26,55.31,18447.0,51.5371,51.7143,51.5371,51.5838,18447.0
2022-12-14 14:00:00,55.27,55.27,54.72,54.99,68534.0,51.5464,51.5464,51.0335,51.2853,68534.0
2022-12-14 14:30:00,54.97,55.05,54.53,55.0,58781.0,51.2667,51.3413,50.8563,51.2946,58781.0
2022-12-14 15:00:00,54.99,55.3,54.86,54.86,83120.0,51.2853,51.5744,51.1641,51.1641,83120.0
2022-12-14 15:30:00,54.83,55.1,54.68,54.95,166550.0,51.1361,51.3879,50.9962,51.248,166550.0
2022-12-15 09:30:00,54.44,54.52,54.01,54.05,37802.0,50.7724,50.847,50.3713,50.4086,37802.0
2022-12-15 10:00:00,54.05,54.06,53.58,53.61,20644.0,50.4086,50.418,49.9703,49.9983,20644.0
2022-12-15 10:30:00,53.61,53.76,53.52,53.68,13491.0,49.9983,50.1382,49.9143,50.0636,13491.0
2022-12-15 11:00:00,53.69,53.7,53.41,53.68,18923.0,50.0729,50.0822,49.8118,50.0636,18923.0
2022-12-15 11:30:00,53.69,53.7,53.41,53.61,15537.0,50.0729,50.0822,49.8118,49.9983,15537.0
2022-12-15 12:00:00,53.62,53.73,53.59,53.65,24054.0,50.0076,50.1102,49.9796,50.0356,24054.0
2022-12-15 12:30:00,53.63,53.7,53.5,53.5,9801.0,50.0169,50.0822,49.8957,49.8957,9801.0
2022-12-15 13:00:00,53.5,53.6,53.46,53.46,57096.0,49.8957,49.989,49.8584,49.8584,57096.0
2022-12-15 13:30:00,53.43,53.57,53.39,53.51,12812.0,49.8304,49.961,49.7931,49.905,12812.0
2022-12-15 14:00:00,53.51,53.54,53.41,53.45,24879.0,49.905,49.933,49.8118,49.8491,24879.0
2022-12-15 14:30:00,53.45,53.82,53.44,53.79,104427.0,49.8491,50.1941,49.8397,50.1662,104427.0
2022-12-15 15:00:00,53.8,53.86,53.66,53.81,47126.0,50.1755,50.2314,50.0449,50.1848,47126.0
2022-12-15 15:30:00,53.81,53.9,53.66,53.78,256068.0,50.1848,50.2687,50.0449,50.1568,256068.0
2022-12-16 09:30:00,53.47,53.7,53.31,53.6,43419.0,49.8677,50.0822,49.7185,49.989,43419.0
2022-12-16 10:00:00,53.58,53.62,53.31,53.47,36098.0,49.9703,50.0076,49.7185,49.8677,36098.0
2022-12-16 10:30:00,53.49,53.63,53.38,53.62,67766.0,49.8864,50.0169,49.7838,50.0076,67766.0
2022-12-16 11:00:00,53.64,54.01,53.62,53.85,56454.0,50.0263,50.3713,50.0076,50.2221,56454.0
2022-12-16 11:30:00,53.86,54.02,53.38,53.41,54910.0,50.2314,50.3807,49.7838,49.8118,54910.0
2022-12-16 12:00:00,53.43,53.45,53.22,53.41,32100.0,49.8304,49.8491,49.6346,49.8118,32100.0
2022-12-16 12:30:00,53.39,53.48,53.24,53.25,16995.0,49.7931,49.877,49.6532,49.6625,16995.0
2022-12-16 13:00:00,53.25,53.47,53.24,53.38,17258.0,49.6625,49.8677,49.6532,49.7838,17258.0
2022-12-16 13:30:00,53.39,53.61,53.36,53.6,20247.0,49.7931,49.9983,49.7651,49.989,20247.0
2022-12-16 14:00:00,53.6,53.77,53.58,53.72,21005.0,49.989,50.1475,49.9703,50.1009,21005.0
2022-12-16 14:30:00,53.71,53.88,53.67,53.84,23905.0,50.0915,50.2501,50.0542,50.2128,23905.0
2022-12-16 15:00:00,53.83,54.14,53.82,54.11,27432.0,50.2035,50.4926,50.1941,50.4646,27432.0
2022-12-16 15:30:00,54.12,54.22,53.94,54.07,188912.0,50.4739,50.5672,50.3061,50.4273,188912.0
2022-12-19 09:30:00,54.03,54.69,54.01,54.66,161803.0,50.39,51.0055,50.3713,50.9775,161803.0
2022-12-19 10:00:00,54.67,54.67,54.4,54.4,58305.0,50.9869,50.9869,50.7351,50.7351,58305.0
2022-12-19 10:30:00,54.4,54.4,53.87,53.91,20615.0,50.7351,50.7351,50.2408,50.2781,20615.0
2022-12-19 11:00:00,53.91,54.15,53.87,54.13,39035.0,50.2781,50.5019,50.2408,50.4833,39035.0
2022-12-19 11:30:00,54.14,54.2,53.96,54.18,56543.0,50.4926,50.5485,50.3247,50.5299,56543.0
2022-12-19 12:00:00,54.18,54.28,54.11,54.23,30909.0,50.5299,50.6231,50.4646,50.5765,30909.0
2022-12-19 12:30:00,54.23,54.32,54.18,54.21,24695.0,50.5765,50.6604,50.5299,50.5579,24695.0
2022-12-19 13:00:00,54.22,54.22,53.84,54.04,40217.0,50.5672,50.5672,50.2128,50.3993,40217.0
2022-12-19 13:30:00,54.05,54.06,53.99,54.01,28543.0,50.4086,50.418,50.3527,50.3713,28543.0
2022-12-19 14:00:00,54.01,54.01,53.78,53.8,30769.0,50.3713,50.3713,50.1568,50.1755,30769.0
2022-12-19 14:30:00,53.8,53.88,53.7,53.79,28511.0,50.1755,50.2501,50.0822,50.1662,28511.0
2022-12-19 15:00:00,53.78,53.89,53.74,53.89,17577.0,50.1568,50.2594,50.1195,50.2594,17577.0
2022-12-19 15:30:00,53.9,54.05,53.83,53.97,146503.0,50.2687,50.4086,50.2035,50.334,146503.0
2022-12-20 09:30:00,54.05,54.05,53.68,54.01,95207.0,50.4086,50.4086,50.0636,50.3713,95207.0
2022-12-20 10:00:00,54.03,54.18,53.92,53.95,184412.0,50.39,50.5299,50.2874,50.3154,184412.0
2022-12-20 10:30:00,53.96,54.11,53.88,53.94,39073.0,50.3247,50.4646,50.2501,50.3061,39073.0
2022-12-20 11:00:00,53.92,53.96,53.59,53.62,59055.0,50.2874,50.3247,49.9796,50.0076,59055.0
2022-12-20 11:30:00,53.65,54.03,53.65,53.9,41118.0,50.0356,50.39,50.0356,50.2687,41118.0
2022-12-20 12:00:00,53.91,54.02,53.82,53.95,20324.0,50.2781,50.3807,50.1941,50.3154,20324.0
2022-12-20 12:30:00,53.94,54.02,53.88,54.01,23055.0,50.3061,50.3807,50.2501,50.3713,23055.0
2022-12-20 13:00:00,54.01,54.18,53.93,54.18,22824.0,50.3713,50.5299,50.2967,50.5299,22824.0
2022-12-20 13:30:00,54.2,54.29,54.19,54.21,20116.0,50.5485,50.6325,50.5392,50.5579,20116.0
2022-12-20 14:00:00,54.22,54.47,54.2,54.45,82481.0,50.5672,50.8003,50.5485,50.7817,82481.0
2022-12-20 14:30:00,54.45,54.45,54.27,54.32,22687.0,50.7817,50.7817,50.6138,50.6604,22687.0
2022-12-20 15:00:00,54.33,54.34,54.23,54.3,25852.0,50.6698,50.6791,50.5765,50.6418,25852.0
2022-12-20 15:30:00,54.31,54.32,54.11,54.12,102231.0,50.6511,50.6604,50.4646,50.4739,102231.0
2022-12-21 09:30:00,54.47,54.92,54.44,54.86,75954.0,50.8003,51.22,50.7724,51.1641,75954.0
2022-12-21 10:00:00,54.87,55.22,54.84,55.22,38431.0,51.1734,51.4998,51.1454,51.4998,38431.0
2022-12-21 10:30:00,55.23,55.37,55.17,55.2,48968.0,51.5091,51.6397,51.4532,51.4812,48968.0
2022-12-21 11:00:00,55.2,55.34,55.1,55.19,48045.0,51.4812,51.6117,51.3879,51.4718,48045.0
2022-12-21 11:30:00,55.18,55.24,55.01,55.06,33591.0,51.4625,51.5185,51.304,51.3506,33591.0
2022-12-21 12:00:00,55.06,55.26,55.05,55.25,23159.0,51.3506,51.5371,51.3413,51.5278,23159.0
2022-12-21 12:30:00,55.24,55.26,55.11,55.21,27713.0,51.5185,51.5371,51.3972,51.4905,27713.0
2022-12-21 13:00:00,55.2,55.27,55.14,55.19,25588.0,51.4812,51.5464,51.4252,51.4718,25588.0
2022-12-21 13:30:00,55.19,55.3,55.18,55.28,22697.0,51.4718,51.5744,51.4625,51.5558,22697.0
2022-12-21 14:00:00,55.28,55.48,55.28,55.42,22899.0,51.5558,51.7423,51.5558,51.6863,22899.0
2022-12-21 14:30:00,55.41,55.48,55.34,55.37,19100.0,51.677,51.7423,51.6117,51.6397,19100.0
2022-12-21 15:00:00,55.38,55.4,55.22,55.22,161590.0,51.649,51.6677,51.4998,51.4998,161590.0
2022-12-21 15:30:00,55.22,55.31,55.11,55.14,210770.0,51.4998,51.5838,51.3972,51.4252,210770.0
2022-12-22 09:30:00,55.0,55.0,54.48,54.71,57257.0,51.2946,51.2946,50.8097,51.0242,57257.0
2022-12-22 10:00:00,54.75,54.91,54.73,54.85,27292.0,51.0615,51.2107,51.0428,51.1547,27292.0
2022-12-22 10:30:00,54.83,55.03,54.83,54.89,26951.0,51.1361,51.3226,51.1361,51.192,26951.0
2022-12-22 11:00:00,54.91,54.93,54.82,54.85,16341.0,51.2107,51.2294,51.1268,51.1547,16341.0
2022-12-22 11:30:00,54.86,54.94,54.77,54.93,17810.0,51.1641,51.2387,51.0801,51.2294,17810.0
2022-12-22 12:00:00,54.92,54.92,54.62,54.65,15581.0,51.22,51.22,50.9402,50.9682,15581.0
2022-12-22 12:30:00,54.66,54.67,54.53,54.53,12139.0,50.9775,50.9869,50.8563,50.8563,12139.0
2022-12-22 13:00:00,54.52,54.52,54.34,54.34,15199.0,50.847,50.847,50.6791,50.6791,15199.0
2022-12-22 13:30:00,54.33,54.33,54.22,54.29,25234.0,50.6698,50.6698,50.5672,50.6325,25234.0
2022-12-22 14:00:00,54.3,54.6,54.3,54.59,14049.0,50.6418,50.9216,50.6418,50.9123,14049.0
2022-12-22 14:30:00,54.58,54.77,54.53,54.77,18770.0,50.9029,51.0801,50.8563,51.0801,18770.0
2022-12-22 15:00:00,54.77,54.96,54.73,54.96,25255.0,51.0801,51.2573,51.0428,51.2573,25255.0
2022-12-22 15:30:00,54.96,54.99,54.75,54.97,104851.0,51.2573,51.2853,51.0615,51.2667,104851.0
2022-12-23 09:30:00,54.91,54.93,54.62,54.79,40451.0,51.2107,51.2294,50.9402,51.0988,40451.0
2022-12-23 10:00:00,54.82,55.0,54.75,54.98,21553.0,51.1268,51.2946,51.0615,51.276,21553.0
2022-12-23 10:30:00,54.98,55.0,54.77,54.8,37203.0,51.276,51.2946,51.0801,51.1081,37203.0
2022-12-23 11:00:00,54.79,54.82,54.68,54.76,15114.0,51.0988,51.1268,50.9962,51.0708,15114.0
2022-12-23 11:30:00,54.78,54.9,54.75,54.81,14133.0,51.0895,51.2014,51.0615,51.1174,14133.0
2022-12-23 12:00:00,54.82,54.94,54.8,54.87,16983.0,51.1268,51.2387,51.1081,51.1734,16983.0
2022-12-23 12:30:00,54.87,54.95,54.87,54.91,8292.0,51.1734,51.248,51.1734,51.2107,8292.0
2022-12-23 13:00:00,54.91,55.03,54.9,55.0,6425.0,51.2107,51.3226,51.2014,51.2946,6425.0
2022-12-23 13:30:00,55.0,55.02,54.88,54.9,11528.0,51.2946,51.3133,51.1827,51.2014,11528.0
2022-12-23 14:00:00,54.89,55.0,54.86,54.97,10349.0,51.192,51.2946,51.1641,51.2667,10349.0
2022-12-23 14:30:00,54.96,55.01,54.91,54.99,11041.0,51.2573,51.304,51.2107,51.2853,11041.0
2022-12-23 15:00:00,55.0,55.05,54.92,54.93,21231.0,51.2946,51.3413,51.22,51.2294,21231.0
2022-12-23 15:30:00,54.93,55.11,54.9,54.98,89008.0,51.2294,51.3972,51.2014,51.276,89008.0
2022-12-27 09:30:00,55.17,55.17,54.85,54.94,22578.0,51.4532,51.4532,51.1547,51.2387,22578.0
2022-12-27 10:00:00,54.94,55.15,54.8,55.1,19906.0,51.2387,51.4345,51.1081,51.3879,19906.0
2022-12-27 10:30:00,55.07,55.17,55.02,55.03,19160.0,51.3599,51.4532,51.3133,51.3226,19160.0
2022-12-27 11:00:00,55.03,55.19,55.0,55.1,14150.0,51.3226,51.4718,51.2946,51.3879,14150.0
2022-12-27 11:30:00,55.1,55.13,54.97,55.06,13469.0,51.3879,51.4159,51.2667,51.3506,13469.0
2022-12-27 12:00:00,55.06,55.21,55.04,55.14,12228.0,51.3506,51.4905,51.3319,51.4252,12228.0
2022-12-27 12:30:00,55.12,55.14,54.98,55.07,6936.0,51.4066,51.4252,51.276,51.3599,6936.0
2022-12-27 13:00:00,55.08,55.12,55.06,55.11,10191.0,51.3692,51.4066,51.3506,51.3972,10191.0
2022-12-27 13:30:00,55.09,55.1,54.9,54.94,13532.0,51.3786,51.3879,51.2014,51.2387,13532.0
2022-12-27 14:00:00,54.96,55.01,54.93,54.95,13899.0,51.2573,51.304,51.2294,51.248,13899.0
2022-12-27 14:30:00,54.94,55.08,54.94,55.07,12605.0,51.2387,51.3692,51.2387,51.3599,12605.0
2022-12-27 15:00:00,55.07,55.23,55.07,55.23,15044.0,51.3599,51.5091,51.3599,51.5091,15044.0
2022-12-27 15:30:00,55.24,55.26,55.1,55.1,84716.0,51.5185,51.5371,51.3879,51.3879,84716.0
2022-12-28 09:30:00,55.06,55.53,54.97,55.39,74596.0,51.3506,51.7889,51.2667,51.6584,74596.0
2022-12-28 10:00:00,55.4,55.61,55.37,55.4,32760.0,51.6677,51.8635,51.6397,51.6677,32760.0
2022-12-28 10:30:00,55.39,55.48,55.33,55.34,31769.0,51.6584,51.7423,51.6024,51.6117,31769.0
2022-12-28 11:00:00,55.33,55.44,55.33,55.43,25252.0,51.6024,51.705,51.6024,51.6957,25252.0
2022-12-28 11:30:00,55.42,55.43,55.18,55.2,16782.0,51.6863,51.6957,51.4625,51.4812,16782.0
2022-12-28 12:00:00,55.2,55.26,55.14,55.18,14416.0,51.4812,51.5371,51.4252,51.4625,14416.0
2022-12-28 12:30:00,55.18,55.31,55.17,55.27,13493.0,51.4625,51.5838,51.4532,51.5464,13493.0
2022-12-28 13:00:00,55.26,55.36,55.24,55.36,19974.0,51.5371,51.6304,51.5185,51.6304,19974.0
2022-12-28 13:30:00,55.36,55.45,55.35,55.37,42167.0,51.6304,51.7143,51.6211,51.6397,42167.0
2022-12-28 14:00:00,55.38,55.42,55.26,55.41,28698.0,51.649,51.6863,51.5371,51.677,28698.0
2022-12-28 14:30:00,55.41,55.58,55.38,55.45,32506.0,51.677,51.8356,51.649,51.7143,32506.0
2022-12-28 15:00:00,55.46,55.49,55.37,55.41,60724.0,51.7236,51.7516,51.6397,51.677,60724.0
2022-12-28 15:30:00,55.41,55.5,55.35,55.38,181078.0,51.677,51.761,51.6211,51.649,181078.0
2022-12-29 09:30:00,55.2,55.63,54.93,55.57,75988.0,51.4812,51.8822,51.2294,51.8262,75988.0
2022-12-29 10:00:00,55.61,55.73,55.56,55.59,17949.0,51.8635,51.9755,51.8169,51.8449,17949.0
2022-12-29 10:30:00,55.57,55.7,55.51,55.58,17849.0,51.8262,51.9475,51.7703,51.8356,17849.0
2022-12-29 11:00:00,55.59,55.61,55.45,55.46,19175.0,51.8449,51.8635,51.7143,51.7236,19175.0
2022-12-29 11:30:00,55.48,55.89,55.48,55.82,23460.0,51.7423,52.1247,51.7423,52.0594,23460.0
2022-12-29 12:00:00,55.82,55.88,55.75,55.77,16284.0,52.0594,52.1154,51.9941,52.0128,16284.0
2022-12-29 12:30:00,55.79,55.83,55.71,55.75,25816.0,52.0314,52.0687,51.9568,51.9941,25816.0
2022-12-29 13:00:00,55.72,55.76,55.63,55.74,18348.0,51.9661,52.0034,51.8822,51.9848,18348.0
2022-12-29 13:30:00,55.75,55.75,55.57,55.59,25248.0,51.9941,51.9941,51.8262,51.8449,25248.0
2022-12-29 14:00:00,55.59,55.62,55.46,55.49,31696.0,51.8449,51.8729,51.7236,51.7516,31696.0
2022-12-29 14:30:00,55.48,55.54,55.45,55.52,26489.0,51.7423,51.7983,51.7143,51.7796,26489.0
2022-12-29 15:00:00,55.52,55.61,55.34,55.42,65277.0,51.7796,51.8635,51.6117,51.6863,65277.0
2022-12-29 15:30:00,55.42,55.65,55.39,55.41,161533.0,51.6863,51.9008,51.6584,51.677,161533.0
2022-12-30 09:30:00,55.24,55.32,54.94,55.07,34824.0,51.5185,51.5931,51.2387,51.3599,34824.0
2022-12-30 10:00:00,55.07,55.25,55.04,55.16,21048.0,51.3599,51.5278,51.3319,51.4439,21048.0
2022-12-30 10:30:00,55.18,55.26,55.14,55.19,14638.0,51.4625,51.5371,51.4252,51.4718,14638.0
2022-12-30 11:00:00,55.18,55.24,54.99,55.01,23470.0,51.4625,51.5185,51.2853,51.304,23470.0
2022-12-30 11:30:00,55.0,55.14,55.0,55.1,16318.0,51.2946,51.4252,51.2946,51.3879,16318.0
2022-12-30 12:00:00,55.1,55.28,55.04,55.23,21288.0,51.3879,51.5558,51.3319,51.5091,21288.0
2022-12-30 12:30:00,55.24,55.37,55.19,55.22,18675.0,51.5185,51.6397,51.4718,51.4998,18675.0
2022-12-30 13:00:00,55.22,55.25,54.97,55.01,20033.0,51.4998,51.5278,51.2667,51.304,20033.0
2022-12-30 13:30:00,55.03,55.11,55.0,55.07,20327.0,51.3226,51.3972,51.2946,51.3599,20327.0
2022-12-30 14:00:00,55.06,55.08,54.95,55.0,19919.0,51.3506,51.3692,51.248,51.2946,19919.0
2022-12-30 14:30:00,55.0,55.05,54.93,54.94,17749.0,51.2946,51.3413,51.2294,51.2387,17749.0
2022-12-30 15:00:00,54.96,55.28,54.95,55.14,44551.0,51.2573,51.5558,51.248,51.4252,44551.0
2022-12-30 15:30:00,55.13,55.46,55.13,55.32,166103.0,51.4159,51.7236,51.4159,51.5931,166103.0
2023-01-03 09:30:00,55.3,55.67,54.96,55.15,113241.0,51.5744,51.9195,51.2573,51.4345,113241.0
2023-01-03 10:00:00,55.17,55.29,55.09,55.27,101697.0,51.4532,51.5651,51.3786,51.5464,101697.0
2023-01-03 10:30:00,55.25,55.26,54.94,55.01,50630.0,51.5278,51.5371,51.2387,51.304,50630.0
2023-01-03 11:00:00,55.03,55.06,54.37,54.45,43896.0,51.3226,51.3506,50.7071,50.7817,43896.0
2023-01-03 11:30:00,54.44,54.44,54.15,54.24,35026.0,50.7724,50.7724,50.5019,50.5858,35026.0
2023-01-03 12:00:00,54.24,54.25,54.12,54.2,27456.0,50.5858,50.5952,50.4739,50.5485,27456.0
2023-01-03 12:30:00,54.18,54.27,53.97,54.04,22808.0,50.5299,50.6138,50.334,50.3993,22808.0
2023-01-03 13:00:00,54.04,54.23,54.01,54.23,19048.0,50.3993,50.5765,50.3713,50.5765,19048.0
2023-01-03 13:30:00,54.24,54.45,54.21,54.45,32512.0,50.5858,50.7817,50.5579,50.7817,32512.0
2023-01-03 14:00:00,54.43,54.47,54.3,54.3,50267.0,50.763,50.8003,50.6418,50.6418,50267.0
2023-01-03 14:30:00,54.3,54.37,54.07,54.35,34762.0,50.6418,50.7071,50.4273,50.6884,34762.0
2023-01-03 15:00:00,54.36,54.49,54.24,54.28,51742.0,50.6978,50.819,50.5858,50.6231,51742.0
2023-01-03 15:30:00,54.29,54.41,54.27,54.35,205593.0,50.6325,50.7444,50.6138,50.6884,205593.0
2023-01-04 09:30:00,55.13,55.29,54.81,55.05,72969.0,51.4159,51.5651,51.1174,51.3413,72969.0
2023-01-04 10:00:00,55.03,55.04,54.66,55.04,47094.0,51.3226,51.3319,50.9775,51.3319,47094.0
2023-01-04 10:30:00,55.03,55.26,55.03,55.19,37657.0,51.3226,51.5371,51.3226,51.4718,37657.0
2023-01-04 11:00:00,55.19,55.35,55.05,55.16,290817.0,51.4718,51.6211,51.3413,51.4439,290817.0
2023-01-04 11:30:00,55.17,55.58,55.16,55.57,34507.0,51.4532,51.8356,51.4439,51.8262,34507.0
2023-01-04 12:00:00,55.57,55.75,55.57,55.71,35435.0,51.8262,51.9941,51.8262,51.9568,35435.0
2023-01-04 12:30:00,55.74,55.85,55.73,55.73,26987.0,51.9848,52.0874,51.9755,51.9755,26987.0
2023-01-04 13:00:00,55.73,55.86,55.65,55.84,29154.0,51.9755,52.0967,51.9008,52.078,29154.0
2023-01-04 13:30:00,55.84,55.91,55.68,55.68,32498.0,52.078,52.1433,51.9288,51.9288,32498.0
2023-01-04 14:00:00,55.68,55.81,55.47,55.51,47823.0,51.9288,52.0501,51.733,51.7703,47823.0
2023-01-04 14:30:00,55.5,55.66,55.44,55.63,39765.0,51.761,51.9102,51.705,51.8822,39765.0
2023-01-04 15:00:00,55.64,55.81,55.6,55.6,58499.0,51.8915,52.0501,51.8542,51.8542,58499.0
2023-01-04 15:30:00,55.58,55.66,55.39,55.66,172639.0,51.8356,51.9102,51.6584,51.9102,172639.0
2023-01-05 09:30:00,55.44,55.85,55.41,55.62,91771.0,51.705,52.0874,51.677,51.8729,91771.0
2023-01-05 10:00:00,55.62,55.76,55.46,55.6,61759.0,51.8729,52.0034,51.7236,51.8542,61759.0
2023-01-05 10:30:00,55.61,56.0,55.55,55.93,113879.0,51.8635,52.2273,51.8076,52.162,113879.0
2023-01-05 11:00:00,55.95,56.01,55.78,55.87,183593.0,52.1806,52.2366,52.0221,52.106,183593.0
2023-01-05 11:30:00,55.86,55.98,55.85,55.91,95861.0,52.0967,52.2086,52.0874,52.1433,95861.0
2023-01-05 12:00:00,55.91,56.22,55.91,56.22,29702.0,52.1433,52.4324,52.1433,52.4324,29702.0
2023-01-05 12:30:00,56.23,56.43,56.2,56.34,27895.0,52.4418,52.6283,52.4138,52.5444,27895.0
2023-01-05 13:00:00,56.34,56.34,56.05,56.2,40262.0,52.5444,52.5444,52.2739,52.4138,40262.0
2023-01-05 13:30:00,56.2,56.24,55.94,55.97,38043.0,52.4138,52.4511,52.1713,52.1993,38043.0
2023-01-05 14:00:00,55.95,56.11,55.95,55.98,35715.0,52.1806,52.3299,52.1806,52.2086,35715.0
2023-01-05 14:30:00,55.96,56.01,55.86,55.94,36206.0,52.19,52.2366,52.0967,52.1713,36206.0
2023-01-05 15:00:00,55.93,56.03,55.83,56.02,73564.0,52.162,52.2552,52.0687,52.2459,73564.0
2023-01-05 15:30:00,56.02,56.03,55.81,55.94,203919.0,52.2459,52.2552,52.0501,52.1713,203919.0
2023-01-06 09:30:00,56.2,56.39,56.02,56.19,56009.0,52.4138,52.591,52.2459,52.4045,56009.0
2023-01-06 10:00:00,56.2,56.63,56.2,56.39,33212.0,52.4138,52.8148,52.4138,52.591,33212.0
2023-01-06 10:30:00,56.38,56.55,56.27,56.42,26148.0,52.5817,52.7402,52.4791,52.619,26148.0
2023-01-06 11:00:00,56.4,56.52,56.27,56.29,48394.0,52.6003,52.7122,52.4791,52.4977,48394.0
2023-01-06 11:30:00,56.28,56.51,56.28,56.48,16284.0,52.4884,52.7029,52.4884,52.6749,16284.0
2023-01-06 12:00:00,56.46,56.52,56.38,56.38,18988.0,52.6563,52.7122,52.5817,52.5817,18988.0
2023-01-06 12:30:00,56.39,56.39,56.3,56.36,11270.0,52.591,52.591,52.5071,52.563,11270.0
2023-01-06 13:00:00,56.37,56.57,56.31,56.57,9023.0,52.5723,52.7589,52.5164,52.7589,9023.0
2023-01-06 13:30:00,56.56,56.71,56.56,56.69,13513.0,52.7495,52.8894,52.7495,52.8708,13513.0
2023-01-06 14:00:00,56.73,56.92,56.71,56.84,24278.0,52.9081,53.0853,52.8894,53.0107,24278.0
2023-01-06 14:30:00,56.85,56.89,56.7,56.89,40243.0,53.02,53.0573,52.8801,53.0573,40243.0
2023-01-06 15:00:00,56.9,56.96,56.82,56.83,16587.0,53.0666,53.1226,52.992,53.0014,16587.0
2023-01-06 15:30:00,56.83,56.86,56.72,56.82,114259.0,53.0014,53.0293,52.8988,52.992,114259.0
2023-01-09 09:30:00,56.66,57.23,56.66,57.06,93088.0,52.8428,53.3744,52.8428,53.2159,93088.0
2023-01-09 10:00:00,57.05,57.31,56.99,57.14,33299.0,53.2065,53.449,53.1506,53.2905,33299.0
2023-01-09 10:30:00,57.14,57.19,56.87,56.87,81785.0,53.2905,53.3371,53.0387,53.0387,81785.0
2023-01-09 11:00:00,56.88,56.89,56.61,56.61,21398.0,53.048,53.0573,52.7962,52.7962,21398.0
2023-01-09 11:30:00,56.61,56.68,56.49,56.68,44259.0,52.7962,52.8615,52.6843,52.8615,44259.0
2023-01-09 12:00:00,56.66,56.66,56.48,56.6,24439.0,52.8428,52.8428,52.6749,52.7868,24439.0
2023-01-09 12:30:00,56.58,56.59,56.49,56.57,20028.0,52.7682,52.7775,52.6843,52.7589,20028.0
2023-01-09 13:00:00,56.57,56.64,56.54,56.58,34602.0,52.7589,52.8242,52.7309,52.7682,34602.0
2023-01-09 13:30:00,56.57,56.66,56.51,56.63,33391.0,52.7589,52.8428,52.7029,52.8148,33391.0
2023-01-09 14:00:00,56.63,56.67,56.41,56.58,51190.0,52.8148,52.8521,52.6096,52.7682,51190.0
2023-01-09 14:30:00,56.57,56.61,56.46,56.46,18280.0,52.7589,52.7962,52.6563,52.6563,18280.0
2023-01-09 15:00:00,56.41,56.49,56.35,56.39,23332.0,52.6096,52.6843,52.5537,52.591,23332.0
2023-01-09 15:30:00,56.39,56.4,56.25,56.39,159126.0,52.591,52.6003,52.4604,52.591,159126.0
2023-01-10 09:30:00,56.17,56.29,56.01,56.13,54636.0,52.3858,52.4977,52.2366,52.3485,54636.0
2023-01-10 10:00:00,56.1,56.21,56.01,56.07,134204.0,52.3205,52.4231,52.2366,52.2926,134204.0
2023-01-10 10:30:00,56.06,56.13,55.86,55.99,75953.0,52.2832,52.3485,52.0967,52.2179,75953.0
2023-01-10 11:00:00,55.97,56.11,55.85,56.01,24431.0,52.1993,52.3299,52.0874,52.2366,24431.0
2023-01-10 11:30:00,56.02,56.04,55.89,55.95,22819.0,52.2459,52.2646,52.1247,52.1806,22819.0
2023-01-10 12:00:00,55.93,55.93,55.83,55.88,22146.0,52.162,52.162,52.0687,52.1154,22146.0
2023-01-10 12:30:00,55.89,56.0,55.87,56.0,14790.0,52.1247,52.2273,52.106,52.2273,14790.0
2023-01-10 13:00:00,56.0,56.06,55.96,55.97,20416.0,52.2273,52.2832,52.19,52.1993,20416.0
2023-01-10 13:30:00,55.97,55.98,55.87,55.92,26375.0,52.1993,52.2086,52.106,52.1527,26375.0
2023-01-10 14:00:00,55.94,56.02,55.93,55.96,22100.0,52.1713,52.2459,52.162,52.19,22100.0
2023-01-10 14:30:00,55.96,55.96,55.84,55.9,19352.0,52.19,52.19,52.078,52.134,19352.0
2023-01-10 15:00:00,55.9,55.91,55.83,55.86,35593.0,52.134,52.1433,52.0687,52.0967,35593.0
2023-01-10 15:30:00,55.86,56.03,55.78,55.99,148002.0,52.0967,52.2552,52.0221,52.2179,148002.0
2023-01-11 09:30:00,56.03,56.21,55.83,56.02,49975.0,52.2552,52.4231,52.0687,52.2459,49975.0
2023-01-11 10:00:00,56.01,56.02,55.82,55.88,39320.0,52.2366,52.2459,52.0594,52.1154,39320.0
2023-01-11 10:30:00,55.89,56.01,55.71,55.73,23828.0,52.1247,52.2366,51.9568,51.9755,23828.0
2023-01-11 11:00:00,55.74,55.78,55.63,55.65,29323.0,51.9848,52.0221,51.8822,51.9008,29323.0
2023-01-11 11:30:00,55.66,55.73,55.6,55.72,18272.0,51.9102,51.9755,51.8542,51.9661,18272.0
2023-01-11 12:00:00,55.73,55.82,55.67,55.69,22441.0,51.9755,52.0594,51.9195,51.9382,22441.0
2023-01-11 12:30:00,55.67,55.7,55.62,55.67,12178.0,51.9195,51.9475,51.8729,51.9195,12178.0
2023-01-11 13:00:00,55.66,55.78,55.62,55.74,121766.0,51.9102,52.0221,51.8729,51.9848,121766.0
2023-01-11 13:30:00,55.74,55.89,55.72,55.83,16903.0,51.9848,52.1247,51.9661,52.0687,16903.0
2023-01-11 14:00:00,55.84,55.9,55.81,55.87,18797.0,52.078,52.134,52.0501,52.106,18797.0
2023-01-11 14:30:00,55.88,55.95,55.87,55.93,21117.0,52.1154,52.1806,52.106,52.162,21117.0
2023-01-11 15:00:00,55.95,55.98,55.88,55.97,35818.0,52.1806,52.2086,52.1154,52.1993,35818.0
2023-01-11 15:30:00,55.97,56.09,55.93,56.07,132855.0,52.1993,52.3112,52.162,52.2926,132855.0
2023-01-12 09:30:00,56.19,56.35,55.78,56.15,289027.0,52.4045,52.5537,52.0221,52.3672,289027.0
2023-01-12 10:00:00,56.19,56.7,56.18,56.7,292867.0,52.4045,52.8801,52.3951,52.8801,292867.0
2023-01-12 10:30:00,56.7,56.7,56.4,56.47,56981.0,52.8801,52.8801,52.6003,52.6656,56981.0
2023-01-12 11:00:00,56.42,56.42,55.9,56.03,82832.0,52.619,52.619,52.134,52.2552,82832.0
2023-01-12 11:30:00,56.02,56.15,55.84,56.14,25106.0,52.2459,52.3672,52.078,52.3578,25106.0
2023-01-12 12:00:00,56.12,56.35,56.11,56.33,23602.0,52.3392,52.5537,52.3299,52.535,23602.0
2023-01-12 12:30:00,56.33,56.42,56.3,56.41,14276.0,52.535,52.619,52.5071,52.6096,14276.0
2023-01-12 13:00:00,56.4,56.53,56.29,56.34,19358.0,52.6003,52.7216,52.4977,52.5444,19358.0
2023-01-12 13:30:00,56.29,56.5,56.27,56.48,17201.0,52.4977,52.6936,52.4791,52.6749,17201.0
2023-01-12 14:00:00,56.48,56.48,56.28,56.33,43840.0,52.6749,52.6749,52.4884,52.535,43840.0
2023-01-12 14:30:00,56.32,56.38,56.13,56.21,26765.0,52.5257,52.5817,52.3485,52.4231,26765.0
2023-01-12 15:00:00,56.21,56.27,56.11,56.16,54422.0,52.4231,52.4791,52.3299,52.3765,54422.0
2023-01-12 15:30:00,56.17,56.19,56.0,56.09,216994.0,52.3858,52.4045,52.2273,52.3112,216994.0
2023-01-13 09:30:00,55.98,56.13,55.84,56.0,96657.0,52.2086,52.3485,52.078,52.2273,96657.0
2023-01-13 10:00:00,55.96,56.18,55.94,56.1,55425.0,52.19,52.3951,52.1713,52.3205,55425.0
2023-01-13 10:30:00,56.11,56.23,56.0,56.1,61991.0,52.3299,52.4418,52.2273,52.3205,61991.0
2023-01-13 11:00:00,56.11,56.21,56.01,56.01,29628.0,52.3299,52.4231,52.2366,52.2366,29628.0
2023-01-13 11:30:00,56.01,56.08,55.97,56.0,32734.0,52.2366,52.3019,52.1993,52.2273,32734.0
2023-01-13 12:00:00,55.99,56.08,55.93,56.02,23413.0,52.2179,52.3019,52.162,52.2459,23413.0
2023-01-13 12:30:00,56.02,56.12,55.95,56.12,48441.0,52.2459,52.3392,52.1806,52.3392,48441.0
2023-01-13 13:00:00,56.12,56.12,56.02,56.08,46007.0,52.3392,52.3392,52.2459,52.3019,46007.0
2023-01-13 13:30:00,56.08,56.14,56.0,56.02,40650.0,52.3019,52.3578,52.2273,52.2459,40650.0
2023-01-13 14:00:00,56.02,56.04,55.89,55.98,52228.0,52.2459,52.2646,52.1247,52.2086,52228.0
2023-01-13 14:30:00,55.98,56.01,55.94,55.98,57748.0,52.2086,52.2366,52.1713,52.2086,57748.0
2023-01-13 15:00:00,55.98,56.16,55.95,56.16,75023.0,52.2086,52.3765,52.1806,52.3765,75023.0
2023-01-13 15:30:00,56.16,56.33,56.15,56.29,129235.0,52.3765,52.535,52.3672,52.4977,129235.0
2023-01-17 09:30:00,56.44,57.45,56.4,57.2,90473.0,52.6376,53.5796,52.6003,53.3464,90473.0
2023-01-17 10:00:00,57.19,57.58,57.16,57.58,70021.0,53.3371,53.7008,53.3091,53.7008,70021.0
2023-01-17 10:30:00,57.6,57.64,57.29,57.46,40595.0,53.7195,53.7568,53.4304,53.5889,40595.0
2023-01-17 11:00:00,57.48,57.59,57.35,57.35,41125.0,53.6076,53.7101,53.4863,53.4863,41125.0
2023-01-17 11:30:00,57.33,57.36,57.16,57.21,49532.0,53.4677,53.4956,53.3091,53.3558,49532.0
2023-01-17 12:00:00,57.21,57.21,57.03,57.09,31237.0,53.3558,53.3558,53.1879,53.2438,31237.0
2023-01-17 12:30:00,57.09,57.21,57.05,57.08,24729.0,53.2438,53.3558,53.2065,53.2345,24729.0
2023-01-17 13:00:00,57.09,57.1,57.0,57.08,20285.0,53.2438,53.2532,53.1599,53.2345,20285.0
2023-01-17 13:30:00,57.09,57.2,57.05,57.09,36646.0,53.2438,53.3464,53.2065,53.2438,36646.0
2023-01-17 14:00:00,57.08,57.14,56.93,57.03,31374.0,53.2345,53.2905,53.0946,53.1879,31374.0
2023-01-17 14:30:00,57.03,57.19,56.96,56.97,188042.0,53.1879,53.3371,53.1226,53.1319,188042.0
2023-01-17 15:00:00,56.98,57.12,56.95,57.06,58327.0,53.1412,53.2718,53.1133,53.2159,58327.0
2023-01-17 15:30:00,57.07,57.16,56.98,57.12,193108.0,53.2252,53.3091,53.1412,53.2718,193108.0
2023-01-18 09:30:00,56.92,57.03,56.6,56.9,403105.0,53.0853,53.1879,52.7868,53.0666,403105.0
2023-01-18 10:00:00,56.91,56.92,56.5,56.66,37825.0,53.076,53.0853,52.6936,52.8428,37825.0
2023-01-18 10:30:00,56.66,56.76,56.61,56.76,51030.0,52.8428,52.9361,52.7962,52.9361,51030.0
2023-01-18 11:00:00,56.75,56.79,56.61,56.74,31052.0,52.9267,52.964,52.7962,52.9174,31052.0
2023-01-18 11:30:00,56.74,56.77,56.65,56.7,22765.0,52.9174,52.9454,52.8335,52.8801,22765.0
2023-01-18 12:00:00,56.7,56.7,56.41,56.41,17847.0,52.8801,52.8801,52.6096,52.6096,17847.0
2023-01-18 12:30:00,56.41,56.42,56.29,56.36,16833.0,52.6096,52.619,52.4977,52.563,16833.0
2023-01-18 13:00:00,56.36,56.42,56.32,56.42,16075.0,52.563,52.619,52.5257,52.619,16075.0
2023-01-18 13:30:00,56.42,56.69,56.39,56.55,33779.0,52.619,52.8708,52.591,52.7402,33779.0
2023-01-18 14:00:00,56.55,56.61,56.44,56.57,29860.0,52.7402,52.7962,52.6376,52.7589,29860.0
2023-01-18 14:30:00,56.57,56.67,56.5,56.59,31326.0,52.7589,52.8521,52.6936,52.7775,31326.0
2023-01-18 15:00:00,56.6,56.63,56.36,56.39,34339.0,52.7868,52.8148,52.563,52.591,34339.0
2023-01-18 15:30:00,56.4,56.42,56.08,56.17,132852.0,52.6003,52.619,52.3019,52.3858,132852.0
2023-01-19 09:30:00,56.03,56.23,55.73,56.18,47324.0,52.2552,52.4418,51.9755,52.3951,47324.0
2023-01-19 10:00:00,56.11,56.31,56.0,56.22,21503.0,52.3299,52.5164,52.2273,52.4324,21503.0
2023-01-19 10:30:00,56.2,56.28,56.09,56.16,34744.0,52.4138,52.4884,52.3112,52.3765,34744.0
2023-01-19 11:00:00,56.16,56.22,56.09,56.09,24609.0,52.3765,52.4324,52.3112,52.3112,24609.0
2023-01-19 11:30:00,56.08,56.13,55.95,56.02,17770.0,52.3019,52.3485,52.1806,52.2459,17770.0
2023-01-19 12:00:00,56.02,56.27,56.02,56.2,25728.0,52.2459,52.4791,52.2459,52.4138,25728.0
2023-01-19 12:30:00,56.22,56.24,56.09,56.21,16053.0,52.4324,52.4511,52.3112,52.4231,16053.0
2023-01-19 13:00:00,56.24,56.3,56.19,56.29,14741.0,52.4511,52.5071,52.4045,52.4977,14741.0
2023-01-19 13:30:00,56.29,56.31,56.14,56.18,13915.0,52.4977,52.5164,52.3578,52.3951,13915.0
2023-01-19 14:00:00,56.17,56.22,56.09,56.21,16709.0,52.3858,52.4324,52.3112,52.4231,16709.0
2023-01-19 14:30:00,56.21,56.25,56.04,56.05,23900.0,52.4231,52.4604,52.2646,52.2739,23900.0
2023-01-19 15:00:00,56.06,56.1,55.97,56.08,28812.0,52.2832,52.3205,52.1993,52.3019,28812.0
2023-01-19 15:30:00,56.07,56.09,55.76,55.8,121056.0,52.2926,52.3112,52.0034,52.0407,121056.0
2023-01-20 09:30:00,56.04,56.04,55.68,55.82,44691.0,52.2646,52.2646,51.9288,52.0594,44691.0
2023-01-20 10:00:00,55.77,56.02,55.74,55.98,16902.0,52.0128,52.2459,51.9848,52.2086,16902.0
2023-01-20 10:30:00,55.98,56.0,55.79,55.79,10788.0,52.2086,52.2273,52.0314,52.0314,10788.0
2023-01-20 11:00:00,55.77,55.82,55.7,55.75,17059.0,52.0128,52.0594,51.9475,51.9941,17059.0
2023-01-20 11:30:00,55.75,55.89,55.75,55.79,24449.0,51.9941,52.1247,51.9941,52.0314,24449.0
2023-01-20 12:00:00,55.79,55.82,55.69,55.71,14440.0,52.0314,52.0594,51.9382,51.9568,14440.0
2023-01-20 12:30:00,55.71,55.71,55.45,55.53,266523.0,51.9568,51.9568,51.7143,51.7889,266523.0
2023-01-20 13:00:00,55.54,55.59,55.42,55.48,18226.0,51.7983,51.8449,51.6863,51.7423,18226.0
2023-01-20 13:30:00,55.48,55.62,55.48,55.58,18030.0,51.7423,51.8729,51.7423,51.8356,18030.0
2023-01-20 14:00:00,55.57,55.57,55.49,55.56,16653.0,51.8262,51.8262,51.7516,51.8169,16653.0
2023-01-20 14:30:00,55.57,55.6,55.51,55.55,20685.0,51.8262,51.8542,51.7703,51.8076,20685.0
2023-01-20 15:00:00,55.58,55.74,55.57,55.71,35034.0,51.8356,51.9848,51.8262,51.9568,35034.0
2023-01-20 15:30:00,55.71,55.76,55.6,55.76,100896.0,51.9568,52.0034,51.8542,52.0034,100896.0
2023-01-23 09:30:00,55.79,55.95,55.44,55.54,57665.0,52.0314,52.1806,51.705,51.7983,57665.0
2023-01-23 10:00:00,55.56,55.61,55.45,55.54,24470.0,51.8169,51.8635,51.7143,51.7983,24470.0
2023-01-23 10:30:00,55.56,55.73,55.54,55.65,24383.0,51.8169,51.9755,51.7983,51.9008,24383.0
2023-01-23 11:00:00,55.64,55.75,55.59,55.62,27589.0,51.8915,51.9941,51.8449,51.8729,27589.0
2023-01-23 11:30:00,55.63,55.63,55.44,55.52,20496.0,51.8822,51.8822,51.705,51.7796,20496.0
2023-01-23 12:00:00,55.52,55.52,55.32,55.44,15474.0,51.7796,51.7796,51.5931,51.705,15474.0
2023-01-23 12:30:00,55.45,55.59,55.45,55.55,17841.0,51.7143,51.8449,51.7143,51.8076,17841.0
2023-01-23 13:00:00,55.54,55.65,55.52,55.61,21115.0,51.7983,51.9008,51.7796,51.8635,21115.0
2023-01-23 13:30:00,55.61,55.65,55.55,55.56,33424.0,51.8635,51.9008,51.8076,51.8169,33424.0
2023-01-23 14:00:00,55.56,55.58,55.41,55.41,36781.0,51.8169,51.8356,51.677,51.677,36781.0
2023-01-23 14:30:00,55.41,55.45,55.2,55.3,39363.0,51.677,51.7143,51.4812,51.5744,39363.0
2023-01-23 15:00:00,55.31,55.49,55.3,55.41,25966.0,51.5838,51.7516,51.5744,51.677,25966.0
2023-01-23 15:30:00,55.41,55.48,55.32,55.38,100991.0,51.677,51.7423,51.5931,51.649,100991.0
2023-01-24 09:30:00,55.41,55.41,55.03,55.04,39286.0,51.677,51.677,51.3226,51.3319,39286.0
2023-01-24 10:00:00,55.02,55.23,54.92,55.21,65657.0,51.3133,51.5091,51.22,51.4905,65657.0
2023-01-24 10:30:00,55.2,55.62,55.18,55.53,32733.0,51.4812,51.8729,51.4625,51.7889,32733.0
2023-01-24 11:00:00,55.53,55.54,55.35,55.45,26304.0,51.7889,51.7983,51.6211,51.7143,26304.0
2023-01-24 11:30:00,55.44,55.46,55.36,55.46,16292.0,51.705,51.7236,51.6304,51.7236,16292.0
2023-01-24 12:00:00,55.46,55.54,55.38,55.5,11658.0,51.7236,51.7983,51.649,51.761,11658.0
2023-01-24 12:30:00,55.48,55.6,55.46,55.47,17143.0,51.7423,51.8542,51.7236,51.733,17143.0
2023-01-24 13:00:00,55.48,55.53,55.39,55.48,17041.0,51.7423,51.7889,51.6584,51.7423,17041.0
2023-01-24 13:30:00,55.49,55.5,55.42,55.42,13663.0,51.7516,51.761,51.6863,51.6863,13663.0
2023-01-24 14:00:00,55.41,55.41,55.29,55.33,21752.0,51.677,51.677,51.5651,51.6024,21752.0
2023-01-24 14:30:00,55.34,55.41,55.34,55.37,13915.0,51.6117,51.677,51.6117,51.6397,13915.0
2023-01-24 15:00:00,55.36,55.42,55.3,55.35,27758.0,51.6304,51.6863,51.5744,51.6211,27758.0
2023-01-24 15:30:00,55.35,55.36,55.21,55.27,100256.0,51.6211,51.6304,51.4905,51.5464,100256.0
2023-01-25 09:30:00,55.19,55.33,55.03,55.27,47943.0,51.4718,51.6024,51.3226,51.5464,47943.0
2023-01-25 10:00:00,55.28,55.39,55.14,55.26,24589.0,51.5558,51.6584,51.4252,51.5371,24589.0
2023-01-25 10:30:00,55.26,55.3,55.09,55.23,20267.0,51.5371,51.5744,51.3786,51.5091,20267.0
2023-01-25 11:00:00,55.23,55.42,55.23,55.38,20510.0,51.5091,51.6863,51.5091,51.649,20510.0
2023-01-25 11:30:00,55.38,55.39,55.28,55.33,16263.0,51.649,51.6584,51.5558,51.6024,16263.0
2023-01-25 12:00:00,55.33,55.48,55.32,55.43,17899.0,51.6024,51.7423,51.5931,51.6957,17899.0
2023-01-25 12:30:00,55.43,55.63,55.43,55.6,18073.0,51.6957,51.8822,51.6957,51.8542,18073.0
2023-01-25 13:00:00,55.58,55.76,55.58,55.76,19170.0,51.8356,52.0034,51.8356,52.0034,19170.0
2023-01-25 13:30:00,55.76,55.87,55.74,55.82,16862.0,52.0034,52.106,51.9848,52.0594,16862.0
2023-01-25 14:00:00,55.83,55.91,55.76,55.76,15244.0,52.0687,52.1433,52.0034,52.0034,15244.0
2023-01-25 14:30:00,55.77,55.82,55.71,55.82,22812.0,52.0128,52.0594,51.9568,52.0594,22812.0
2023-01-25 15:00:00,55.83,55.87,55.79,55.86,48751.0,52.0687,52.106,52.0314,52.0967,48751.0
2023-01-25 15:30:00,55.87,56.06,55.86,56.05,131199.0,52.106,52.2832,52.0967,52.2739,131199.0
2023-01-26 09:30:00,55.91,55.97,55.51,55.55,58868.0,52.1433,52.1993,51.7703,51.8076,58868.0
2023-01-26 10:00:00,55.57,55.68,55.42,55.58,25592.0,51.8262,51.9288,51.6863,51.8356,25592.0
2023-01-26 10:30:00,55.57,55.63,55.35,55.42,22485.0,51.8262,51.8822,51.6211,51.6863,22485.0
2023-01-26 11:00:00,55.42,55.62,55.4,55.58,22968.0,51.6863,51.8729,51.6677,51.8356,22968.0
2023-01-26 11:30:00,55.6,55.62,55.52,55.57,17961.0,51.8542,51.8729,51.7796,51.8262,17961.0
2023-01-26 12:00:00,55.57,55.69,55.57,55.69,13499.0,51.8262,51.9382,51.8262,51.9382,13499.0
2023-01-26 12:30:00,55.69,55.71,55.61,55.62,19283.0,51.9382,51.9568,51.8635,51.8729,19283.0
2023-01-26 13:00:00,55.62,55.67,55.54,55.55,11786.0,51.8729,51.9195,51.7983,51.8076,11786.0
2023-01-26 13:30:00,55.57,55.63,55.55,55.55,14084.0,51.8262,51.8822,51.8076,51.8076,14084.0
2023-01-26 14:00:00,55.55,55.6,55.5,55.57,17333.0,51.8076,51.8542,51.761,51.8262,17333.0
2023-01-26 14:30:00,55.58,55.72,55.57,55.72,36442.0,51.8356,51.9661,51.8262,51.9661,36442.0
2023-01-26 15:00:00,55.72,55.74,55.66,55.7,41980.0,51.9661,51.9848,51.9102,51.9475,41980.0
2023-01-26 15:30:00,55.69,55.75,55.64,55.74,218637.0,51.9382,51.9941,51.8915,51.9848,218637.0
2023-01-27 09:30:00,55.3,55.48,55.18,55.4,25027.0,51.5744,51.7423,51.4625,51.6677,25027.0
2023-01-27 10:00:00,55.43,55.43,55.22,55.25,25461.0,51.6957,51.6957,51.4998,51.5278,25461.0
2023-01-27 10:30:00,55.25,55.26,54.9,54.98,44640.0,51.5278,51.5371,51.2014,51.276,44640.0
2023-01-27 11:00:00,54.97,55.17,54.97,55.11,26226.0,51.2667,51.4532,51.2667,51.3972,26226.0
2023-01-27 11:30:00,55.11,55.12,55.02,55.09,23704.0,51.3972,51.4066,51.3133,51.3786,23704.0
2023-01-27 12:00:00,55.09,55.18,55.09,55.11,21505.0,51.3786,51.4625,51.3786,51.3972,21505.0
2023-01-27 12:30:00,55.1,55.17,55.02,55.08,27691.0,51.3879,51.4532,51.3133,51.3692,27691.0
2023-01-27 13:00:00,55.1,55.12,55.05,55.09,16110.0,51.3879,51.4066,51.3413,51.3786,16110.0
2023-01-27 13:30:00,55.1,55.12,55.06,55.09,15245.0,51.3879,51.4066,51.3506,51.3786,15245.0
2023-01-27 14:00:00,55.11,55.14,55.03,55.09,19208.0,51.3972,51.4252,51.3226,51.3786,19208.0
2023-01-27 14:30:00,55.09,55.21,55.09,55.18,23504.0,51.3786,51.4905,51.3786,51.4625,23504.0
2023-01-27 15:00:00,55.18,55.25,55.11,55.15,40493.0,51.4625,51.5278,51.3972,51.4345,40493.0
2023-01-27 15:30:00,55.15,55.18,54.95,55.08,101930.0,51.4345,51.4625,51.248,51.3692,101930.0
2023-01-30 09:30:00,54.97,55.1,54.79,55.1,40007.0,51.2667,51.3879,51.0988,51.3879,40007.0
2023-01-30 10:00:00,55.1,55.16,54.97,55.16,43056.0,51.3879,51.4439,51.2667,51.4439,43056.0
2023-01-30 10:30:00,55.17,55.25,55.13,55.15,22000.0,51.4532,51.5278,51.4159,51.4345,22000.0
2023-01-30 11:00:00,55.15,55.47,55.13,55.42,171127.0,51.4345,51.733,51.4159,51.6863,171127.0
2023-01-30 11:30:00,55.41,55.6,55.25,55.41,224482.0,51.677,51.8542,51.5278,51.677,224482.0
2023-01-30 12:00:00,55.41,55.46,55.23,55.29,30627.0,51.677,51.7236,51.5091,51.5651,30627.0
2023-01-30 12:30:00,55.29,55.41,55.25,55.35,20333.0,51.5651,51.677,51.5278,51.6211,20333.0
2023-01-30 13:00:00,55.34,55.48,55.3,55.41,16354.0,51.6117,51.7423,51.5744,51.677,16354.0
2023-01-30 13:30:00,55.41,55.42,55.3,55.35,15563.0,51.677,51.6863,51.5744,51.6211,15563.0
2023-01-30 14:00:00,55.36,55.36,55.27,55.31,14220.0,51.6304,51.6304,51.5464,51.5838,14220.0
2023-01-30 14:30:00,55.3,55.37,55.25,55.34,27572.0,51.5744,51.6397,51.5278,51.6117,27572.0
2023-01-30 15:00:00,55.34,55.39,55.23,55.26,39879.0,51.6117,51.6584,51.5091,51.5371,39879.0
2023-01-30 15:30:00,55.25,55.41,55.23,55.31,118179.0,51.5278,51.677,51.5091,51.5838,118179.0
2023-01-31 09:30:00,55.52,55.7,55.35,55.68,117513.0,51.7796,51.9475,51.6211,51.9288,117513.0
2023-01-31 10:00:00,55.68,55.86,55.66,55.86,250910.0,51.9288,52.0967,51.9102,52.0967,250910.0
2023-01-31 10:30:00,55.9,55.94,55.75,55.76,36765.0,52.134,52.1713,51.9941,52.0034,36765.0
2023-01-31 11:00:00,55.77,55.84,55.6,55.66,180885.0,52.0128,52.078,51.8542,51.9102,180885.0
2023-01-31 11:30:00,55.67,55.73,55.55,55.62,50029.0,51.9195,51.9755,51.8076,51.8729,50029.0
2023-01-31 12:00:00,55.64,55.78,55.64,55.75,67743.0,51.8915,52.0221,51.8915,51.9941,67743.0
2023-01-31 12:30:00,55.75,55.97,55.75,55.97,67245.0,51.9941,52.1993,51.9941,52.1993,67245.0
2023-01-31 13:00:00,55.98,56.07,55.83,55.85,40548.0,52.2086,52.2926,52.0687,52.0874,40548.0
2023-01-31 13:30:00,55.85,55.97,55.76,55.95,76605.0,52.0874,52.1993,52.0034,52.1806,76605.0
2023-01-31 14:00:00,55.97,56.06,55.94,56.02,32184.0,52.1993,52.2832,52.1713,52.2459,32184.0
2023-01-31 14:30:00,56.03,56.1,56.02,56.03,52344.0,52.2552,52.3205,52.2459,52.2552,52344.0
2023-01-31 15:00:00,56.05,56.18,55.95,55.95,86824.0,52.2739,52.3951,52.1806,52.1806,86824.0
2023-01-31 15:30:00,55.96,56.32,55.95,56.21,223021.0,52.19,52.5257,52.1806,52.4231,223021.0
2023-02-01 09:30:00,56.11,56.32,55.99,56.28,64285.0,52.3299,52.5257,52.2179,52.4884,64285.0
2023-02-01 10:00:00,56.29,56.29,55.84,55.9,53984.0,52.4977,52.4977,52.078,52.134,53984.0
2023-02-01 10:30:00,55.9,55.92,55.8,55.91,29634.0,52.134,52.1527,52.0407,52.1433,29634.0
2023-02-01 11:00:00,55.88,55.99,55.76,55.98,26816.0,52.1154,52.2179,52.0034,52.2086,26816.0
2023-02-01 11:30:00,55.99,56.02,55.9,56.01,26802.0,52.2179,52.2459,52.134,52.2366,26802.0
2023-02-01 12:00:00,56.0,56.0,55.79,55.85,46524.0,52.2273,52.2273,52.0314,52.0874,46524.0
2023-02-01 12:30:00,55.86,55.86,55.59,55.67,13356.0,52.0967,52.0967,51.8449,51.9195,13356.0
2023-02-01 13:00:00,55.64,55.76,55.58,55.73,31350.0,51.8915,52.0034,51.8356,51.9755,31350.0
2023-02-01 13:30:00,55.73,55.82,55.57,55.67,51339.0,51.9755,52.0594,51.8262,51.9195,51339.0
2023-02-01 14:00:00,55.66,55.87,55.53,55.85,22754.0,51.9102,52.106,51.7889,52.0874,22754.0
2023-02-01 14:30:00,55.86,56.36,55.62,56.33,85235.0,52.0967,52.563,51.8729,52.535,85235.0
2023-02-01 15:00:00,56.33,56.52,56.29,56.52,63870.0,52.535,52.7122,52.4977,52.7122,63870.0
2023-02-01 15:30:00,56.52,56.83,56.52,56.66,238248.0,52.7122,53.0014,52.7122,52.8428,238248.0
2023-02-02 09:30:00,56.35,56.35,56.04,56.2,68440.0,52.5537,52.5537,52.2646,52.4138,68440.0
2023-02-02 10:00:00,56.19,56.5,56.06,56.5,55203.0,52.4045,52.6936,52.2832,52.6936,55203.0
2023-02-02 10:30:00,56.5,56.7,56.45,56.49,71565.0,52.6936,52.8801,52.647,52.6843,71565.0
2023-02-02 11:00:00,56.48,56.52,56.1,56.1,125568.0,52.6749,52.7122,52.3205,52.3205,125568.0
2023-02-02 11:30:00,56.1,56.26,56.01,56.22,62879.0,52.3205,52.4698,52.2366,52.4324,62879.0
2023-02-02 12:00:00,56.23,56.32,56.19,56.24,48569.0,52.4418,52.5257,52.4045,52.4511,48569.0
2023-02-02 12:30:00,56.25,56.28,56.04,56.12,36510.0,52.4604,52.4884,52.2646,52.3392,36510.0
2023-02-02 13:00:00,56.12,56.19,56.05,56.1,23064.0,52.3392,52.4045,52.2739,52.3205,23064.0
2023-02-02 13:30:00,56.12,56.18,56.08,56.18,22751.0,52.3392,52.3951,52.3019,52.3951,22751.0
2023-02-02 14:00:00,56.18,56.22,56.05,56.19,47338.0,52.3951,52.4324,52.2739,52.4045,47338.0
2023-02-02 14:30:00,56.19,56.27,56.07,56.08,89244.0,52.4045,52.4791,52.2926,52.3019,89244.0
2023-02-02 15:00:00,56.08,56.23,56.08,56.22,39205.0,52.3019,52.4418,52.3019,52.4324,39205.0
2023-02-02 15:30:00,56.23,56.25,56.1,56.21,151226.0,52.4418,52.4604,52.3205,52.4231,151226.0
2023-02-03 09:30:00,56.09,56.14,55.49,55.59,31473.0,52.3112,52.3578,51.7516,51.8449,31473.0
2023-02-03 10:00:00,55.57,55.64,55.43,55.63,20309.0,51.8262,51.8915,51.6957,51.8822,20309.0
2023-02-03 10:30:00,55.65,55.7,55.55,55.64,22668.0,51.9008,51.9475,51.8076,51.8915,22668.0
2023-02-03 11:00:00,55.66,55.93,55.66,55.9,25555.0,51.9102,52.162,51.9102,52.134,25555.0
2023-02-03 11:30:00,55.91,55.97,55.77,55.78,21601.0,52.1433,52.1993,52.0128,52.0221,21601.0
2023-02-03 12:00:00,55.79,55.94,55.78,55.92,12664.0,52.0314,52.1713,52.0221,52.1527,12664.0
2023-02-03 12:30:00,55.93,55.93,55.81,55.82,13495.0,52.162,52.162,52.0501,52.0594,13495.0
2023-02-03 13:00:00,55.8,55.86,55.66,55.68,18896.0,52.0407,52.0967,51.9102,51.9288,18896.0
2023-02-03 13:30:00,55.68,55.85,55.67,55.84,12116.0,51.9288,52.0874,51.9195,52.078,12116.0
2023-02-03 14:00:00,55.84,55.94,55.83,55.92,17324.0,52.078,52.1713,52.0687,52.1527,17324.0
2023-02-03 14:30:00,55.91,55.96,55.86,55.91,21736.0,52.1433,52.19,52.0967,52.1433,21736.0
2023-02-03 15:00:00,55.9,56.0,55.85,55.93,29631.0,52.134,52.2273,52.0874,52.162,29631.0
2023-02-03 15:30:00,55.93,55.99,55.87,55.88,90566.0,52.162,52.2179,52.106,52.1154,90566.0
2023-02-06 09:30:00,55.55,55.66,55.19,55.34,132190.0,51.8076,51.9102,51.4718,51.6117,132190.0
2023-02-06 10:00:00,55.3,55.35,54.99,55.01,47045.0,51.5744,51.6211,51.2853,51.304,47045.0
2023-02-06 10:30:00,55.0,55.34,54.98,55.21,42628.0,51.2946,51.6117,51.276,51.4905,42628.0
2023-02-06 11:00:00,55.2,55.27,55.08,55.17,30653.0,51.4812,51.5464,51.3692,51.4532,30653.0
2023-02-06 11:30:00,55.19,55.35,55.14,55.23,38023.0,51.4718,51.6211,51.4252,51.5091,38023.0
2023-02-06 12:00:00,55.25,55.28,55.21,55.24,19436.0,51.5278,51.5558,51.4905,51.5185,19436.0
2023-02-06 12:30:00,55.25,55.3,55.19,55.2,19051.0,51.5278,51.5744,51.4718,51.4812,19051.0
2023-02-06 13:00:00,55.22,55.37,55.21,55.27,15316.0,51.4998,51.6397,51.4905,51.5464,15316.0
2023-02-06 13:30:00,55.28,55.31,55.2,55.23,17941.0,51.5558,51.5838,51.4812,51.5091,17941.0
2023-02-06 14:00:00,55.22,55.46,55.2,55.34,33706.0,51.4998,51.7236,51.4812,51.6117,33706.0
2023-02-06 14:30:00,55.33,55.33,55.19,55.2,37130.0,51.6024,51.6024,51.4718,51.4812,37130.0
2023-02-06 15:00:00,55.21,55.27,55.13,55.14,44557.0,51.4905,51.5464,51.4159,51.4252,44557.0
2023-02-06 15:30:00,55.13,55.22,54.99,55.08,181487.0,51.4159,51.4998,51.2853,51.3692,181487.0
2023-02-07 09:30:00,54.69,54.73,54.31,54.71,104400.0,51.0055,51.0428,50.6511,51.0242,104400.0
2023-02-07 10:00:00,54.71,54.75,54.45,54.54,138147.0,51.0242,51.0615,50.7817,50.8656,138147.0
2023-02-07 10:30:00,54.56,54.7,54.46,54.65,61851.0,50.8843,51.0148,50.791,50.9682,61851.0
2023-02-07 11:00:00,54.66,54.85,54.6,54.73,43614.0,50.9775,51.1547,50.9216,51.0428,43614.0
2023-02-07 11:30:00,54.73,55.0,54.69,54.94,67649.0,51.0428,51.2946,51.0055,51.2387,67649.0
2023-02-07 12:00:00,54.96,54.97,54.65,54.65,37968.0,51.2573,51.2667,50.9682,50.9682,37968.0
2023-02-07 12:30:00,54.66,55.0,54.63,54.93,36401.0,50.9775,51.2946,50.9496,51.2294,36401.0
2023-02-07 13:00:00,54.94,54.96,54.56,54.56,57272.0,51.2387,51.2573,50.8843,50.8843,57272.0
2023-02-07 13:30:00,54.53,54.55,54.23,54.31,42953.0,50.8563,50.875,50.5765,50.6511,42953.0
2023-02-07 14:00:00,54.32,54.69,54.31,54.61,54344.0,50.6604,51.0055,50.6511,50.9309,54344.0
2023-02-07 14:30:00,54.61,54.7,54.42,54.49,110235.0,50.9309,51.0148,50.7537,50.819,110235.0
2023-02-07 15:00:00,54.51,54.65,54.46,54.52,25833.0,50.8376,50.9682,50.791,50.847,25833.0
2023-02-07 15:30:00,54.51,54.72,54.37,54.66,145995.0,50.8376,51.0335,50.7071,50.9775,145995.0
2023-02-08 09:30:00,54.51,55.18,54.51,55.18,66353.0,50.8376,51.4625,50.8376,51.4625,66353.0
2023-02-08 10:00:00,55.2,55.2,54.99,55.1,62518.0,51.4812,51.4812,51.2853,51.3879,62518.0
2023-02-08 10:30:00,55.09,55.21,54.99,55.0,42670.0,51.3786,51.4905,51.2853,51.2946,42670.0
2023-02-08 11:00:00,54.99,55.17,54.97,55.0,219173.0,51.2853,51.4532,51.2667,51.2946,219173.0
2023-02-08 11:30:00,55.03,56.0,55.0,55.08,94254.0,51.3226,52.2273,51.2946,51.3692,94254.0
2023-02-08 12:00:00,55.09,55.13,55.05,55.06,23652.0,51.3786,51.4159,51.3413,51.3506,23652.0
2023-02-08 12:30:00,55.06,55.13,55.04,55.09,23706.0,51.3506,51.4159,51.3319,51.3786,23706.0
2023-02-08 13:00:00,55.1,55.26,55.1,55.19,26511.0,51.3879,51.5371,51.3879,51.4718,26511.0
2023-02-08 13:30:00,55.16,55.29,55.05,55.29,222249.0,51.4439,51.5651,51.3413,51.5651,222249.0
2023-02-08 14:00:00,55.29,55.31,55.14,55.18,19301.0,51.5651,51.5838,51.4252,51.4625,19301.0
2023-02-08 14:30:00,55.2,55.27,55.16,55.24,35859.0,51.4812,51.5464,51.4439,51.5185,35859.0
2023-02-08 15:00:00,55.24,55.27,55.11,55.24,56498.0,51.5185,51.5464,51.3972,51.5185,56498.0
2023-02-08 15:30:00,55.23,55.3,55.05,55.16,142159.0,51.5091,51.5744,51.3413,51.4439,142159.0
2023-02-09 09:30:00,55.69,55.89,55.61,55.8,50042.0,51.9382,52.1247,51.8635,52.0407,50042.0
2023-02-09 10:00:00,55.8,55.85,55.65,55.82,37717.0,52.0407,52.0874,51.9008,52.0594,37717.0
2023-02-09 10:30:00,55.82,55.93,55.75,55.83,24450.0,52.0594,52.162,51.9941,52.0687,24450.0
2023-02-09 11:00:00,55.84,55.85,55.54,55.61,16804.0,52.078,52.0874,51.7983,51.8635,16804.0
2023-02-09 11:30:00,55.62,55.76,55.44,55.5,27300.0,51.8729,52.0034,51.705,51.761,27300.0
2023-02-09 12:00:00,55.49,55.57,55.48,55.49,26667.0,51.7516,51.8262,51.7423,51.7516,26667.0
2023-02-09 12:30:00,55.5,55.51,55.24,55.29,14325.0,51.761,51.7703,51.5185,51.5651,14325.0
2023-02-09 13:00:00,55.29,55.38,55.27,55.31,19678.0,51.5651,51.649,51.5464,51.5838,19678.0
2023-02-09 13:30:00,55.27,55.34,55.17,55.18,19036.0,51.5464,51.6117,51.4532,51.4625,19036.0
2023-02-09 14:00:00,55.2,55.2,55.02,55.05,19726.0,51.4812,51.4812,51.3133,51.3413,19726.0
2023-02-09 14:30:00,55.04,55.11,54.96,55.04,25123.0,51.3319,51.3972,51.2573,51.3319,25123.0
2023-02-09 15:00:00,55.05,55.17,54.98,54.98,67960.0,51.3413,51.4532,51.276,51.276,67960.0
2023-02-09 15:30:00,54.98,55.21,54.91,55.05,103082.0,51.276,51.4905,51.2107,51.3413,103082.0
2023-02-10 09:30:00,54.98,55.04,54.65,54.81,39010.0,51.276,51.3319,50.9682,51.1174,39010.0
2023-02-10 10:00:00,54.75,54.97,54.64,54.78,40673.0,51.0615,51.2667,50.9589,51.0895,40673.0
2023-02-10 10:30:00,54.75,54.83,54.57,54.82,46596.0,51.0615,51.1361,50.8936,51.1268,46596.0
2023-02-10 11:00:00,54.82,54.91,54.67,54.91,57841.0,51.1268,51.2107,50.9869,51.2107,57841.0
2023-02-10 11:30:00,54.91,54.91,54.65,54.68,34071.0,51.2107,51.2107,50.9682,50.9962,34071.0
2023-02-10 12:00:00,54.68,54.81,54.62,54.64,22776.0,50.9962,51.1174,50.9402,50.9589,22776.0
2023-02-10 12:30:00,54.63,54.68,54.53,54.58,17607.0,50.9496,50.9962,50.8563,50.9029,17607.0
2023-02-10 13:00:00,54.59,54.66,54.53,54.59,17191.0,50.9123,50.9775,50.8563,50.9123,17191.0
2023-02-10 13:30:00,54.59,54.59,54.47,54.53,22568.0,50.9123,50.9123,50.8003,50.8563,22568.0
2023-02-10 14:00:00,54.52,54.61,54.45,54.55,25975.0,50.847,50.9309,50.7817,50.875,25975.0
2023-02-10 14:30:00,54.55,54.61,54.46,54.61,28836.0,50.875,50.9309,50.791,50.9309,28836.0
2023-02-10 15:00:00,54.61,54.66,54.52,54.56,31140.0,50.9309,50.9775,50.847,50.8843,31140.0
2023-02-10 15:30:00,54.57,54.73,54.56,54.61,147836.0,50.8936,51.0428,50.8843,50.9309,147836.0
2023-02-13 09:30:00,54.93,55.36,54.93,55.36,196611.0,51.2294,51.6304,51.2294,51.6304,196611.0
2023-02-13 10:00:00,55.4,55.71,55.38,55.68,86900.0,51.6677,51.9568,51.649,51.9288,86900.0
2023-02-13 10:30:00,55.68,55.89,55.65,55.65,61449.0,51.9288,52.1247,51.9008,51.9008,61449.0
2023-02-13 11:00:00,55.65,55.84,55.65,55.81,30930.0,51.9008,52.078,51.9008,52.0501,30930.0
2023-02-13 11:30:00,55.81,55.81,55.66,55.75,19428.0,52.0501,52.0501,51.9102,51.9941,19428.0
2023-02-13 12:00:00,55.75,55.82,55.66,55.73,34948.0,51.9941,52.0594,51.9102,51.9755,34948.0
2023-02-13 12:30:00,55.72,55.81,55.72,55.77,17406.0,51.9661,52.0501,51.9661,52.0128,17406.0
2023-02-13 13:00:00,55.75,55.86,55.71,55.86,27335.0,51.9941,52.0967,51.9568,52.0967,27335.0
2023-02-13 13:30:00,55.86,55.94,55.86,55.91,21389.0,52.0967,52.1713,52.0967,52.1433,21389.0
2023-02-13 14:00:00,55.91,55.95,55.83,55.86,20664.0,52.1433,52.1806,52.0687,52.0967,20664.0
2023-02-13 14:30:00,55.84,55.85,55.75,55.82,35203.0,52.078,52.0874,51.9941,52.0594,35203.0
2023-02-13 15:00:00,55.8,55.89,55.77,55.79,35220.0,52.0407,52.1247,52.0128,52.0314,35220.0
2023-02-13 15:30:00,55.79,56.02,55.78,55.87,163041.0,52.0314,52.2459,52.0221,52.106,163041.0
2023-02-14 09:30:00,56.23,56.68,56.1,56.64,115046.0,52.4418,52.8615,52.3205,52.8242,115046.0
2023-02-14 10:00:00,56.67,56.95,56.59,56.73,128718.0,52.8521,53.1133,52.7775,52.9081,128718.0
2023-02-14 10:30:00,56.7,56.74,56.2,56.22,84465.0,52.8801,52.9174,52.4138,52.4324,84465.0
2023-02-14 11:00:00,56.21,56.53,56.21,56.37,158575.0,52.4231,52.7216,52.4231,52.5723,158575.0
2023-02-14 11:30:00,56.34,56.34,56.0,56.14,27161.0,52.5444,52.5444,52.2273,52.3578,27161.0
2023-02-14 12:00:00,56.13,56.21,56.1,56.17,31597.0,52.3485,52.4231,52.3205,52.3858,31597.0
2023-02-14 12:30:00,56.16,56.23,56.08,56.21,25215.0,52.3765,52.4418,52.3019,52.4231,25215.0
2023-02-14 13:00:00,56.19,56.35,56.19,56.26,24228.0,52.4045,52.5537,52.4045,52.4698,24228.0
2023-02-14 13:30:00,56.27,56.28,56.0,56.01,31609.0,52.4791,52.4884,52.2273,52.2366,31609.0
2023-02-14 14:00:00,56.0,56.06,55.84,55.85,41337.0,52.2273,52.2832,52.078,52.0874,41337.0
2023-02-14 14:30:00,55.85,55.96,55.81,55.93,36248.0,52.0874,52.19,52.0501,52.162,36248.0
2023-02-14 15:00:00,55.92,55.98,55.83,55.96,33242.0,52.1527,52.2086,52.0687,52.19,33242.0
2023-02-14 15:30:00,55.94,56.01,55.86,55.95,143425.0,52.1713,52.2366,52.0967,52.1806,143425.0
2023-02-15 09:30:00,56.16,56.68,55.85,55.99,202196.0,52.3765,52.8615,52.0874,52.2179,202196.0
2023-02-15 10:00:00,56.04,56.22,55.94,56.13,92673.0,52.2646,52.4324,52.1713,52.3485,92673.0
2023-02-15 10:30:00,56.12,56.2,55.93,55.99,68737.0,52.3392,52.4138,52.162,52.2179,68737.0
2023-02-15 11:00:00,56.01,56.21,56.0,56.1,82869.0,52.2366,52.4231,52.2273,52.3205,82869.0
2023-02-15 11:30:00,56.1,56.11,55.95,55.98,29275.0,52.3205,52.3299,52.1806,52.2086,29275.0
2023-02-15 12:00:00,55.99,56.0,55.81,55.81,76461.0,52.2179,52.2273,52.0501,52.0501,76461.0
2023-02-15 12:30:00,55.8,55.98,55.75,55.97,25196.0,52.0407,52.2086,51.9941,52.1993,25196.0
2023-02-15 13:00:00,56.0,56.07,55.94,56.05,21770.0,52.2273,52.2926,52.1713,52.2739,21770.0
2023-02-15 13:30:00,56.05,56.1,55.99,56.05,23448.0,52.2739,52.3205,52.2179,52.2739,23448.0
2023-02-15 14:00:00,56.05,56.07,55.96,56.04,30377.0,52.2739,52.2926,52.19,52.2646,30377.0
2023-02-15 14:30:00,56.04,56.14,56.04,56.08,27548.0,52.2646,52.3578,52.2646,52.3019,27548.0
2023-02-15 15:00:00,56.08,56.22,56.07,56.19,38746.0,52.3019,52.4324,52.2926,52.4045,38746.0
2023-02-15 15:30:00,56.19,56.26,56.12,56.17,206939.0,52.4045,52.4698,52.3392,52.3858,206939.0
2023-02-16 09:30:00,55.45,55.66,55.1,55.59,76500.0,51.7143,51.9102,51.3879,51.8449,76500.0
2023-02-16 10:00:00,55.51,56.14,55.44,56.14,99619.0,51.7703,52.3578,51.705,52.3578,99619.0
2023-02-16 10:30:00,56.14,56.98,56.14,56.55,167017.0,52.3578,53.1412,52.3578,52.7402,167017.0
2023-02-16 11:00:00,56.54,56.7,56.4,56.7,44593.0,52.7309,52.8801,52.6003,52.8801,44593.0
2023-02-16 11:30:00,56.71,57.03,56.7,56.94,45353.0,52.8894,53.1879,52.8801,53.1039,45353.0
2023-02-16 12:00:00,56.95,57.07,56.88,56.95,23068.0,53.1133,53.2252,53.048,53.1133,23068.0
2023-02-16 12:30:00,56.94,57.12,56.93,56.95,23316.0,53.1039,53.2718,53.0946,53.1133,23316.0
2023-02-16 13:00:00,56.96,57.09,56.89,56.98,33255.0,53.1226,53.2438,53.0573,53.1412,33255.0
2023-02-16 13:30:00,56.99,57.02,56.89,56.97,57983.0,53.1506,53.1786,53.0573,53.1319,57983.0
2023-02-16 14:00:00,56.98,57.02,56.93,57.01,29220.0,53.1412,53.1786,53.0946,53.1692,29220.0
2023-02-16 14:30:00,57.02,57.02,56.92,56.99,39262.0,53.1786,53.1786,53.0853,53.1506,39262.0
2023-02-16 15:00:00,56.99,57.02,56.68,56.78,97429.0,53.1506,53.1786,52.8615,52.9547,97429.0
2023-02-16 15:30:00,56.78,56.88,56.64,56.69,191704.0,52.9547,53.048,52.8242,52.8708,191704.0
2023-02-17 09:30:00,56.06,56.42,55.6,55.73,161347.0,52.2832,52.619,51.8542,51.9755,161347.0
2023-02-17 10:00:00,55.72,56.31,55.67,56.31,103956.0,51.9661,52.5164,51.9195,52.5164,103956.0
2023-02-17 10:30:00,56.3,56.53,56.16,56.17,71391.0,52.5071,52.7216,52.3765,52.3858,71391.0
2023-02-17 11:00:00,56.16,56.18,55.94,55.97,38616.0,52.3765,52.3951,52.1713,52.1993,38616.0
2023-02-17 11:30:00,55.95,56.03,55.73,55.79,56503.0,52.1806,52.2552,51.9755,52.0314,56503.0
2023-02-17 12:00:00,55.79,56.04,55.78,56.02,23831.0,52.0314,52.2646,52.0221,52.2459,23831.0
2023-02-17 12:30:00,56.03,56.32,56.0,56.02,32559.0,52.2552,52.5257,52.2273,52.2459,32559.0
2023-02-17 13:00:00,56.0,56.33,55.96,56.32,19978.0,52.2273,52.535,52.19,52.5257,19978.0
2023-02-17 13:30:00,56.32,56.37,56.19,56.24,58575.0,52.5257,52.5723,52.4045,52.4511,58575.0
2023-02-17 14:00:00,56.23,56.44,56.22,56.39,29985.0,52.4418,52.6376,52.4324,52.591,29985.0
2023-02-17 14:30:00,56.4,56.4,56.16,56.29,50682.0,52.6003,52.6003,52.3765,52.4977,50682.0
2023-02-17 15:00:00,56.29,56.3,56.17,56.21,47820.0,52.4977,52.5071,52.3858,52.4231,47820.0
2023-02-17 15:30:00,56.21,56.33,55.97,56.23,203606.0,52.4231,52.535,52.1993,52.4418,203606.0
2023-02-21 09:30:00,55.52,55.82,54.92,54.98,113559.0,51.7796,52.0594,51.22,51.276,113559.0
2023-02-21 10:00:00,54.97,55.03,54.47,54.67,73418.0,51.2667,51.3226,50.8003,50.9869,73418.0
2023-02-21 10:30:00,54.7,54.91,54.56,54.86,46325.0,51.0148,51.2107,50.8843,51.1641,46325.0
2023-02-21 11:00:00,54.86,54.86,54.75,54.76,71089.0,51.1641,51.1641,51.0615,51.0708,71089.0
2023-02-21 11:30:00,54.76,54.81,54.54,54.66,75201.0,51.0708,51.1174,50.8656,50.9775,75201.0
2023-02-21 12:00:00,54.67,54.87,54.63,54.76,67787.0,50.9869,51.1734,50.9496,51.0708,67787.0
2023-02-21 12:30:00,54.8,55.04,54.79,55.01,24835.0,51.1081,51.3319,51.0988,51.304,24835.0
2023-02-21 13:00:00,55.0,55.0,54.75,54.81,52760.0,51.2946,51.2946,51.0615,51.1174,52760.0
2023-02-21 13:30:00,54.82,54.92,54.77,54.81,24358.0,51.1268,51.22,51.0801,51.1174,24358.0
2023-02-21 14:00:00,54.8,54.86,54.71,54.77,33159.0,51.1081,51.1641,51.0242,51.0801,33159.0
2023-02-21 14:30:00,54.76,54.95,54.76,54.95,25781.0,51.0708,51.248,51.0708,51.248,25781.0
2023-02-21 15:00:00,54.95,54.99,54.89,54.99,31209.0,51.248,51.2853,51.192,51.2853,31209.0
2023-02-21 15:30:00,55.0,55.05,54.86,54.93,109900.0,51.2946,51.3413,51.1641,51.2294,109900.0
2023-02-22 09:30:00,54.87,54.87,54.52,54.76,90765.0,51.1734,51.1734,50.847,51.0708,90765.0
2023-02-22 10:00:00,54.76,54.97,54.72,54.84,76861.0,51.0708,51.2667,51.0335,51.1454,76861.0
2023-02-22 10:30:00,54.81,54.86,54.76,54.8,86977.0,51.1174,51.1641,51.0708,51.1081,86977.0
2023-02-22 11:00:00,54.8,54.82,54.69,54.77,75695.0,51.1081,51.1268,51.0055,51.0801,75695.0
2023-02-22 11:30:00,54.77,54.81,54.7,54.78,75937.0,51.0801,51.1174,51.0148,51.0895,75937.0
2023-02-22 12:00:00,54.77,54.85,54.7,54.78,116003.0,51.0801,51.1547,51.0148,51.0895,116003.0
2023-02-22 12:30:00,54.78,54.9,54.73,54.9,61580.0,51.0895,51.2014,51.0428,51.2014,61580.0
2023-02-22 13:00:00,54.9,55.04,54.9,55.03,47083.0,51.2014,51.3319,51.2014,51.3226,47083.0
2023-02-22 13:30:00,55.03,55.26,54.98,55.25,48009.0,51.3226,51.5371,51.276,51.5278,48009.0
2023-02-22 14:00:00,55.24,55.28,55.04,55.24,43792.0,51.5185,51.5558,51.3319,51.5185,43792.0
2023-02-22 14:30:00,55.23,55.23,54.93,55.02,48299.0,51.5091,51.5091,51.2294,51.3133,48299.0
2023-02-22 15:00:00,55.04,55.09,54.94,55.03,51911.0,51.3319,51.3786,51.2387,51.3226,51911.0
2023-02-22 15:30:00,55.02,55.04,54.86,54.89,141376.0,51.3133,51.3319,51.1641,51.192,141376.0
2023-02-23 09:30:00,55.06,55.5,54.99,55.45,112843.0,51.3506,51.761,51.2853,51.7143,112843.0
2023-02-23 10:00:00,55.51,55.7,55.34,55.6,38064.0,51.7703,51.9475,51.6117,51.8542,38064.0
2023-02-23 10:30:00,55.6,55.76,55.48,55.76,34292.0,51.8542,52.0034,51.7423,52.0034,34292.0
2023-02-23 11:00:00,55.76,55.82,55.57,55.62,55140.0,52.0034,52.0594,51.8262,51.8729,55140.0
2023-02-23 11:30:00,55.65,55.67,55.46,55.51,43320.0,51.9008,51.9195,51.7236,51.7703,43320.0
2023-02-23 12:00:00,55.51,55.58,55.47,55.54,30647.0,51.7703,51.8356,51.733,51.7983,30647.0
2023-02-23 12:30:00,55.54,55.74,55.52,55.74,118602.0,51.7983,51.9848,51.7796,51.9848,118602.0
2023-02-23 13:00:00,55.74,55.76,55.6,55.69,43017.0,51.9848,52.0034,51.8542,51.9382,43017.0
2023-02-23 13:30:00,55.7,55.76,55.56,55.74,84210.0,51.9475,52.0034,51.8169,51.9848,84210.0
2023-02-23 14:00:00,55.73,55.94,55.71,55.93,33898.0,51.9755,52.1713,51.9568,52.162,33898.0
2023-02-23 14:30:00,55.93,56.02,55.91,55.98,36678.0,52.162,52.2459,52.1433,52.2086,36678.0
2023-02-23 15:00:00,55.98,56.13,55.98,56.04,34061.0,52.2086,52.3485,52.2086,52.2646,34061.0
2023-02-23 15:30:00,56.03,56.11,55.81,55.95,146255.0,52.2552,52.3299,52.0501,52.1806,146255.0
2023-02-24 09:30:00,55.48,55.55,55.14,55.15,44879.0,51.7423,51.8076,51.4252,51.4345,44879.0
2023-02-24 10:00:00,55.1,55.25,55.0,55.21,44094.0,51.3879,51.5278,51.2946,51.4905,44094.0
2023-02-24 10:30:00,55.2,55.26,55.16,55.2,66328.0,51.4812,51.5371,51.4439,51.4812,66328.0
2023-02-24 11:00:00,55.2,55.3,55.14,55.22,43594.0,51.4812,51.5744,51.4252,51.4998,43594.0
2023-02-24 11:30:00,55.23,55.49,55.22,55.44,21892.0,51.5091,51.7516,51.4998,51.705,21892.0
2023-02-24 12:00:00,55.44,55.53,55.33,55.45,74987.0,51.705,51.7889,51.6024,51.7143,74987.0
2023-02-24 12:30:00,55.46,55.5,55.4,55.43,13548.0,51.7236,51.761,51.6677,51.6957,13548.0
2023-02-24 13:00:00,55.43,55.56,55.38,55.55,21169.0,51.6957,51.8169,51.649,51.8076,21169.0
2023-02-24 13:30:00,55.55,55.64,55.45,55.61,15029.0,51.8076,51.8915,51.7143,51.8635,15029.0
2023-02-24 14:00:00,55.63,55.75,55.61,55.71,23471.0,51.8822,51.9941,51.8635,51.9568,23471.0
2023-02-24 14:30:00,55.71,55.82,55.69,55.8,23299.0,51.9568,52.0594,51.9382,52.0407,23299.0
2023-02-24 15:00:00,55.81,55.85,55.7,55.79,36327.0,52.0501,52.0874,51.9475,52.0314,36327.0
2023-02-24 15:30:00,55.78,55.97,55.7,55.96,131027.0,52.0221,52.1993,51.9475,52.19,131027.0
2023-02-27 09:30:00,56.06,56.27,55.86,56.24,39350.0,52.2832,52.4791,52.0967,52.4511,39350.0
2023-02-27 10:00:00,56.23,56.47,56.15,56.47,28520.0,52.4418,52.6656,52.3672,52.6656,28520.0
2023-02-27 10:30:00,56.47,56.47,56.06,56.11,26008.0,52.6656,52.6656,52.2832,52.3299,26008.0
2023-02-27 11:00:00,56.12,56.15,55.96,55.98,28695.0,52.3392,52.3672,52.19,52.2086,28695.0
2023-02-27 11:30:00,55.98,56.0,55.82,55.87,27299.0,52.2086,52.2273,52.0594,52.106,27299.0
2023-02-27 12:00:00,55.86,55.86,55.76,55.81,25919.0,52.0967,52.0967,52.0034,52.0501,25919.0
2023-02-27 12:30:00,55.81,55.87,55.78,55.84,15357.0,52.0501,52.106,52.0221,52.078,15357.0
2023-02-27 13:00:00,55.85,55.9,55.84,55.88,13282.0,52.0874,52.134,52.078,52.1154,13282.0
2023-02-27 13:30:00,55.88,55.99,55.84,55.96,21557.0,52.1154,52.2179,52.078,52.19,21557.0
2023-02-27 14:00:00,55.95,56.06,55.92,55.93,15722.0,52.1806,52.2832,52.1527,52.162,15722.0
2023-02-27 14:30:00,55.91,55.95,55.85,55.86,19246.0,52.1433,52.1806,52.0874,52.0967,19246.0
2023-02-27 15:00:00,55.87,55.88,55.69,55.75,26062.0,52.106,52.1154,51.9382,51.9941,26062.0
2023-02-27 15:30:00,55.76,55.9,55.69,55.85,98122.0,52.0034,52.134,51.9382,52.0874,98122.0
2023-02-28 09:30:00,55.7,55.87,55.67,55.74,39683.0,51.9475,52.106,51.9195,51.9848,39683.0
2023-02-28 10:00:00,55.75,55.81,55.49,55.49,24928.0,51.9941,52.0501,51.7516,51.7516,24928.0
2023-02-28 10:30:00,55.51,55.52,55.27,55.35,26018.0,51.7703,51.7796,51.5464,51.6211,26018.0
2023-02-28 11:00:00,55.39,55.55,55.35,55.35,25922.0,51.6584,51.8076,51.6211,51.6211,25922.0
2023-02-28 11:30:00,55.34,55.41,55.21,55.24,24883.0,51.6117,51.677,51.4905,51.5185,24883.0
2023-02-28 12:00:00,55.24,55.29,55.13,55.28,33727.0,51.5185,51.5651,51.4159,51.5558,33727.0
2023-02-28 12:30:00,55.29,55.42,55.24,55.32,26041.0,51.5651,51.6863,51.5185,51.5931,26041.0
2023-02-28 13:00:00,55.31,55.38,55.21,55.22,17107.0,51.5838,51.649,51.4905,51.4998,17107.0
2023-02-28 13:30:00,55.22,55.28,55.17,55.22,26342.0,51.4998,51.5558,51.4532,51.4998,26342.0
2023-02-28 14:00:00,55.22,55.32,55.19,55.26,26632.0,51.4998,51.5931,51.4718,51.5371,26632.0
2023-02-28 14:30:00,55.27,55.27,55.16,55.18,18701.0,51.5464,51.5464,51.4439,51.4625,18701.0
2023-02-28 15:00:00,55.16,55.22,55.15,55.17,25074.0,51.4439,51.4998,51.4345,51.4532,25074.0
2023-02-28 15:30:00,55.18,55.19,54.93,55.0,144013.0,51.4625,51.4718,51.2294,51.2946,144013.0
2023-03-01 09:30:00,55.42,55.61,55.09,55.16,88825.0,51.6863,51.8635,51.3786,51.4439,88825.0
2023-03-01 10:00:00,55.19,55.22,54.76,54.84,49064.0,51.4718,51.4998,51.0708,51.1454,49064.0
2023-03-01 10:30:00,54.83,54.85,54.59,54.61,85211.0,51.1361,51.1547,50.9123,50.9309,85211.0
2023-03-01 11:00:00,54.62,54.66,54.21,54.35,69060.0,50.9402,50.9775,50.5579,50.6884,69060.0
2023-03-01 11:30:00,54.35,54.69,54.34,54.66,64290.0,50.6884,51.0055,50.6791,50.9775,64290.0
2023-03-01 12:00:00,54.63,54.64,54.46,54.52,113860.0,50.9496,50.9589,50.791,50.847,113860.0
2023-03-01 12:30:00,54.52,54.54,54.46,54.5,42155.0,50.847,50.8656,50.791,50.8283,42155.0
2023-03-01 13:00:00,54.49,54.59,54.47,54.52,130644.0,50.819,50.9123,50.8003,50.847,130644.0
2023-03-01 13:30:00,54.52,54.74,54.45,54.74,54615.0,50.847,51.0522,50.7817,51.0522,54615.0
2023-03-01 14:00:00,54.73,54.73,54.5,54.58,196291.0,51.0428,51.0428,50.8283,50.9029,196291.0
2023-03-01 14:30:00,54.58,54.6,54.52,54.56,24315.0,50.9029,50.9216,50.847,50.8843,24315.0
2023-03-01 15:00:00,54.55,54.83,54.53,54.74,49462.0,50.875,51.1361,50.8563,51.0522,49462.0
2023-03-01 15:30:00,54.74,54.84,54.7,54.83,115986.0,51.0522,51.1454,51.0148,51.1361,115986.0
2023-03-02 09:30:00,54.81,55.11,54.81,55.08,29597.0,51.1174,51.3972,51.1174,51.3692,29597.0
2023-03-02 10:00:00,55.08,55.21,54.95,55.07,35559.0,51.3692,51.4905,51.248,51.3599,35559.0
2023-03-02 10:30:00,55.06,55.12,54.96,55.08,37875.0,51.3506,51.4066,51.2573,51.3692,37875.0
2023-03-02 11:00:00,55.08,55.4,55.07,55.31,15497.0,51.3692,51.6677,51.3599,51.5838,15497.0
2023-03-02 11:30:00,55.33,55.4,55.28,55.36,17011.0,51.6024,51.6677,51.5558,51.6304,17011.0
2023-03-02 12:00:00,55.38,55.45,55.37,55.45,9574.0,51.649,51.7143,51.6397,51.7143,9574.0
2023-03-02 12:30:00,55.46,55.54,55.41,55.41,18157.0,51.7236,51.7983,51.677,51.677,18157.0
2023-03-02 13:00:00,55.42,55.43,55.3,55.34,17036.0,51.6863,51.6957,51.5744,51.6117,17036.0
2023-03-02 13:30:00,55.35,55.47,55.34,55.47,10392.0,51.6211,51.733,51.6117,51.733,10392.0
2023-03-02 14:00:00,55.48,55.55,55.43,55.53,11067.0,51.7423,51.8076,51.6957,51.7889,11067.0
2023-03-02 14:30:00,55.55,55.55,55.45,55.51,7456.0,51.8076,51.8076,51.7143,51.7703,7456.0
2023-03-02 15:00:00,55.51,55.65,55.49,55.64,21751.0,51.7703,51.9008,51.7516,51.8915,21751.0
2023-03-02 15:30:00,55.64,55.76,55.6,55.67,84317.0,51.8915,52.0034,51.8542,51.9195,84317.0
2023-03-03 09:30:00,55.76,55.76,55.5,55.58,20279.0,52.0034,52.0034,51.761,51.8356,20279.0
2023-03-03 10:00:00,55.58,55.67,55.34,55.54,24269.0,51.8356,51.9195,51.6117,51.7983,24269.0
2023-03-03 10:30:00,55.54,55.54,55.44,55.47,32287.0,51.7983,51.7983,51.705,51.733,32287.0
2023-03-03 11:00:00,55.49,55.62,55.49,55.59,26187.0,51.7516,51.8729,51.7516,51.8449,26187.0
2023-03-03 11:30:00,55.58,55.68,55.48,55.68,26007.0,51.8356,51.9288,51.7423,51.9288,26007.0
2023-03-03 12:00:00,55.67,55.74,55.59,55.7,13381.0,51.9195,51.9848,51.8449,51.9475,13381.0
2023-03-03 12:30:00,55.72,55.78,55.67,55.78,11712.0,51.9661,52.0221,51.9195,52.0221,11712.0
2023-03-03 13:00:00,55.78,55.81,55.74,55.81,8452.0,52.0221,52.0501,51.9848,52.0501,8452.0
2023-03-03 13:30:00,55.81,55.93,55.76,55.87,18632.0,52.0501,52.162,52.0034,52.106,18632.0
2023-03-03 14:00:00,55.87,55.95,55.86,55.95,15354.0,52.106,52.1806,52.0967,52.1806,15354.0
2023-03-03 14:30:00,55.94,56.01,55.93,55.98,17463.0,52.1713,52.2366,52.162,52.2086,17463.0
2023-03-03 15:00:00,55.98,56.08,55.96,56.03,33271.0,52.2086,52.3019,52.19,52.2552,33271.0
2023-03-03 15:30:00,56.03,56.03,55.85,55.92,77122.0,52.2552,52.2552,52.0874,52.1527,77122.0
2023-03-06 09:30:00,55.74,56.05,55.7,56.04,24817.0,51.9848,52.2739,51.9475,52.2646,24817.0
2023-03-06 10:00:00,56.05,56.22,55.94,56.1,37781.0,52.2739,52.4324,52.1713,52.3205,37781.0
2023-03-06 10:30:00,56.11,56.13,55.85,55.85,13678.0,52.3299,52.3485,52.0874,52.0874,13678.0
2023-03-06 11:00:00,55.86,55.93,55.81,55.85,14322.0,52.0967,52.162,52.0501,52.0874,14322.0
2023-03-06 11:30:00,55.86,55.9,55.8,55.84,22685.0,52.0967,52.134,52.0407,52.078,22685.0
2023-03-06 12:00:00,55.84,56.05,55.84,55.93,18663.0,52.078,52.2739,52.078,52.162,18663.0
2023-03-06 12:30:00,55.92,55.96,55.88,55.94,14750.0,52.1527,52.19,52.1154,52.1713,14750.0
2023-03-06 13:00:00,55.93,55.95,55.86,55.89,16539.0,52.162,52.1806,52.0967,52.1247,16539.0
2023-03-06 13:30:00,55.89,55.98,55.78,55.82,21018.0,52.1247,52.2086,52.0221,52.0594,21018.0
2023-03-06 14:00:00,55.82,55.85,55.78,55.84,13118.0,52.0594,52.0874,52.0221,52.078,13118.0
2023-03-06 14:30:00,55.83,55.85,55.75,55.77,21660.0,52.0687,52.0874,51.9941,52.0128,21660.0
2023-03-06 15:00:00,55.77,55.8,55.73,55.76,20901.0,52.0128,52.0407,51.9755,52.0034,20901.0
2023-03-06 15:30:00,55.76,55.99,55.75,55.86,109021.0,52.0034,52.2179,51.9941,52.0967,109021.0
2023-03-07 09:30:00,55.81,55.81,55.43,55.62,20835.0,52.0501,52.0501,51.6957,51.8729,20835.0
2023-03-07 10:00:00,55.63,55.63,55.11,55.13,96562.0,51.8822,51.8822,51.3972,51.4159,96562.0
2023-03-07 10:30:00,55.14,55.29,55.06,55.2,26031.0,51.4252,51.5651,51.3506,51.4812,26031.0
2023-03-07 11:00:00,55.19,55.32,55.01,55.01,42912.0,51.4718,51.5931,51.304,51.304,42912.0
2023-03-07 11:30:00,55.05,55.12,55.03,55.05,10602.0,51.3413,51.4066,51.3226,51.3413,10602.0
2023-03-07 12:00:00,55.05,55.21,55.01,55.11,9308.0,51.3413,51.4905,51.304,51.3972,9308.0
2023-03-07 12:30:00,55.11,55.16,54.94,54.96,8442.0,51.3972,51.4439,51.2387,51.2573,8442.0
2023-03-07 13:00:00,54.92,54.94,54.84,54.86,6520.0,51.22,51.2387,51.1454,51.1641,6520.0
2023-03-07 13:30:00,54.86,54.89,54.76,54.81,13964.0,51.1641,51.192,51.0708,51.1174,13964.0
2023-03-07 14:00:00,54.82,54.91,54.81,54.87,14435.0,51.1268,51.2107,51.1174,51.1734,14435.0
2023-03-07 14:30:00,54.88,54.89,54.8,54.87,12784.0,51.1827,51.192,51.1081,51.1734,12784.0
2023-03-07 15:00:00,54.88,55.11,54.88,55.0,45611.0,51.1827,51.3972,51.1827,51.2946,45611.0
2023-03-07 15:30:00,54.99,55.12,54.97,55.03,132216.0,51.2853,51.4066,51.2667,51.3226,132216.0
2023-03-08 09:30:00,55.09,55.42,55.09,55.3,19215.0,51.3786,51.6863,51.3786,51.5744,19215.0
2023-03-08 10:00:00,55.32,55.45,55.21,55.23,16440.0,51.5931,51.7143,51.4905,51.5091,16440.0
2023-03-08 10:30:00,55.24,55.38,55.14,55.18,34983.0,51.5185,51.649,51.4252,51.4625,34983.0
2023-03-08 11:00:00,55.17,55.23,54.96,55.03,60047.0,51.4532,51.5091,51.2573,51.3226,60047.0
2023-03-08 11:30:00,55.03,55.24,54.96,55.2,16395.0,51.3226,51.5185,51.2573,51.4812,16395.0
2023-03-08 12:00:00,55.2,55.23,55.08,55.1,8936.0,51.4812,51.5091,51.3692,51.3879,8936.0
2023-03-08 12:30:00,55.08,55.09,54.89,54.91,22282.0,51.3692,51.3786,51.192,51.2107,22282.0
2023-03-08 13:00:00,54.91,54.92,54.78,54.79,27106.0,51.2107,51.22,51.0895,51.0988,27106.0
2023-03-08 13:30:00,54.78,54.81,54.62,54.62,17805.0,51.0895,51.1174,50.9402,50.9402,17805.0
2023-03-08 14:00:00,54.63,54.85,54.63,54.85,13077.0,50.9496,51.1547,50.9496,51.1547,13077.0
2023-03-08 14:30:00,54.85,54.87,54.77,54.79,10167.0,51.1547,51.1734,51.0801,51.0988,10167.0
2023-03-08 15:00:00,54.79,54.82,54.72,54.74,26704.0,51.0988,51.1268,51.0335,51.0522,26704.0
2023-03-08 15:30:00,54.74,54.92,54.72,54.91,125023.0,51.0522,51.22,51.0335,51.2107,125023.0
2023-03-09 09:30:00,54.79,54.92,54.71,54.87,43527.0,51.0988,51.22,51.0242,51.1734,43527.0
2023-03-09 10:00:00,54.87,54.87,54.5,54.51,21601.0,51.1734,51.1734,50.8283,50.8376,21601.0
2023-03-09 10:30:00,54.51,54.56,54.41,54.45,48918.0,50.8376,50.8843,50.7444,50.7817,48918.0
2023-03-09 11:00:00,54.45,54.51,54.28,54.31,55475.0,50.7817,50.8376,50.6231,50.6511,55475.0
2023-03-09 11:30:00,54.32,54.41,54.27,54.4,47587.0,50.6604,50.7444,50.6138,50.7351,47587.0
2023-03-09 12:00:00,54.42,54.6,54.42,54.6,18752.0,50.7537,50.9216,50.7537,50.9216,18752.0
2023-03-09 12:30:00,54.6,54.71,54.56,54.7,16330.0,50.9216,51.0242,50.8843,51.0148,16330.0
2023-03-09 13:00:00,54.68,54.75,54.53,54.56,14488.0,50.9962,51.0615,50.8563,50.8843,14488.0
2023-03-09 13:30:00,54.55,54.57,54.46,54.51,16734.0,50.875,50.8936,50.791,50.8376,16734.0
2023-03-09 14:00:00,54.5,54.55,54.45,54.46,38899.0,50.8283,50.875,50.7817,50.791,38899.0
2023-03-09 14:30:00,54.46,54.48,54.33,54.33,18367.0,50.791,50.8097,50.6698,50.6698,18367.0
2023-03-09 15:00:00,54.34,54.35,53.93,53.99,42990.0,50.6791,50.6884,50.2967,50.3527,42990.0
2023-03-09 15:30:00,53.98,54.36,53.96,54.15,162677.0,50.3434,50.6978,50.3247,50.5019,162677.0
2023-03-10 09:30:00,54.16,54.31,53.89,53.96,64033.0,50.5112,50.6511,50.2594,50.3247,64033.0
2023-03-10 10:00:00,53.97,54.18,53.97,54.14,34800.0,50.334,50.5299,50.334,50.4926,34800.0
2023-03-10 10:30:00,54.16,54.44,54.15,54.43,34772.0,50.5112,50.7724,50.5019,50.763,34772.0
2023-03-10 11:00:00,54.43,54.46,54.2,54.46,36902.0,50.763,50.791,50.5485,50.791,36902.0
2023-03-10 11:30:00,54.46,54.61,54.08,54.12,46602.0,50.791,50.9309,50.4366,50.4739,46602.0
2023-03-10 12:00:00,54.12,54.15,53.92,54.06,51187.0,50.4739,50.5019,50.2874,50.418,51187.0
2023-03-10 12:30:00,54.1,54.25,54.0,54.01,25496.0,50.4553,50.5952,50.362,50.3713,25496.0
2023-03-10 13:00:00,54.01,54.06,53.72,53.79,47392.0,50.3713,50.418,50.1009,50.1662,47392.0
2023-03-10 13:30:00,53.8,53.81,53.53,53.55,21315.0,50.1755,50.1848,49.9237,49.9423,21315.0
2023-03-10 14:00:00,53.55,53.79,53.55,53.61,24988.0,49.9423,50.1662,49.9423,49.9983,24988.0
2023-03-10 14:30:00,53.59,54.05,53.59,53.96,31374.0,49.9796,50.4086,49.9796,50.3247,31374.0
2023-03-10 15:00:00,53.95,54.08,53.82,54.01,65254.0,50.3154,50.4366,50.1941,50.3713,65254.0
2023-03-10 15:30:00,54.0,54.15,53.89,54.06,326258.0,50.362,50.5019,50.2594,50.418,326258.0
2023-03-13 09:30:00,53.74,54.92,53.62,54.92,83079.0,50.1195,51.22,50.0076,51.22,83079.0
2023-03-13 10:00:00,54.91,55.13,54.47,54.58,165672.0,51.2107,51.4159,50.8003,50.9029,165672.0
2023-03-13 10:30:00,54.59,54.73,54.39,54.7,79056.0,50.9123,51.0428,50.7257,51.0148,79056.0
2023-03-13 11:00:00,54.71,54.82,54.51,54.76,64526.0,51.0242,51.1268,50.8376,51.0708,64526.0
2023-03-13 11:30:00,54.77,54.94,54.53,54.9,53682.0,51.0801,51.2387,50.8563,51.2014,53682.0
2023-03-13 12:00:00,54.92,55.04,54.62,54.8,30014.0,51.22,51.3319,50.9402,51.1081,30014.0
2023-03-13 12:30:00,54.81,55.15,54.81,55.1,122097.0,51.1174,51.4345,51.1174,51.3879,122097.0
2023-03-13 13:00:00,55.13,55.25,54.99,55.23,77574.0,51.4159,51.5278,51.2853,51.5091,77574.0
2023-03-13 13:30:00,55.23,55.32,55.17,55.25,85724.0,51.5091,51.5931,51.4532,51.5278,85724.0
2023-03-13 14:00:00,55.24,55.35,55.13,55.23,74878.0,51.5185,51.6211,51.4159,51.5091,74878.0
2023-03-13 14:30:00,55.23,55.34,55.18,55.28,117577.0,51.5091,51.6117,51.4625,51.5558,117577.0
2023-03-13 15:00:00,55.28,55.37,55.18,55.21,102803.0,51.5558,51.6397,51.4625,51.4905,102803.0
2023-03-13 15:30:00,55.2,55.43,55.12,55.21,621748.0,51.4812,51.6957,51.4066,51.4905,621748.0
2023-03-14 09:30:00,55.53,55.79,55.32,55.77,103574.0,51.7889,52.0314,51.5931,52.0128,103574.0
2023-03-14 10:00:00,55.78,56.07,55.72,56.05,65016.0,52.0221,52.2926,51.9661,52.2739,65016.0
2023-03-14 10:30:00,56.06,56.26,56.05,56.1,65586.0,52.2832,52.4698,52.2739,52.3205,65586.0
2023-03-14 11:00:00,56.11,56.29,56.11,56.25,57762.0,52.3299,52.4977,52.3299,52.4604,57762.0
2023-03-14 11:30:00,56.25,56.31,56.2,56.23,37796.0,52.4604,52.5164,52.4138,52.4418,37796.0
2023-03-14 12:00:00,56.24,56.48,56.24,56.41,48891.0,52.4511,52.6749,52.4511,52.6096,48891.0
2023-03-14 12:30:00,56.42,56.51,56.26,56.43,56372.0,52.619,52.7029,52.4698,52.6283,56372.0
2023-03-14 13:00:00,56.44,56.5,56.11,56.29,39104.0,52.6376,52.6936,52.3299,52.4977,39104.0
2023-03-14 13:30:00,56.27,56.32,56.19,56.28,43593.0,52.4791,52.5257,52.4045,52.4884,43593.0
2023-03-14 14:00:00,56.3,56.3,56.04,56.2,33017.0,52.5071,52.5071,52.2646,52.4138,33017.0
2023-03-14 14:30:00,56.2,56.34,56.19,56.29,46235.0,52.4138,52.5444,52.4045,52.4977,46235.0
2023-03-14 15:00:00,56.3,56.38,55.9,55.98,148968.0,52.5071,52.5817,52.134,52.2086,148968.0
2023-03-14 15:30:00,55.98,56.37,55.84,56.37,546014.0,52.2086,52.5723,52.078,52.5723,546014.0
2023-03-15 09:30:00,55.08,55.3,54.74,54.83,139958.0,51.3692,51.5744,51.0522,51.1361,139958.0
2023-03-15 10:00:00,54.82,55.67,54.8,55.32,102854.0,51.1268,51.9195,51.1081,51.5931,102854.0
2023-03-15 10:30:00,55.32,55.74,55.3,55.71,61580.0,51.5931,51.9848,51.5744,51.9568,61580.0
2023-03-15 11:00:00,55.73,55.84,55.58,55.64,44889.0,51.9755,52.078,51.8356,51.8915,44889.0
2023-03-15 11:30:00,55.63,55.71,55.41,55.46,33385.0,51.8822,51.9568,51.677,51.7236,33385.0
2023-03-15 12:00:00,55.46,55.5,55.24,55.29,29346.0,51.7236,51.761,51.5185,51.5651,29346.0
2023-03-15 12:30:00,55.3,55.55,55.25,55.26,57592.0,51.5744,51.8076,51.5278,51.5371,57592.0
2023-03-15 13:00:00,55.22,55.29,55.11,55.18,117683.0,51.4998,51.5651,51.3972,51.4625,117683.0
2023-03-15 13:30:00,55.17,55.22,55.06,55.2,57996.0,51.4532,51.4998,51.3506,51.4812,57996.0
2023-03-15 14:00:00,55.2,55.62,55.15,55.47,196935.0,51.4812,51.8729,51.4345,51.733,196935.0
2023-03-15 14:30:00,55.53,55.62,55.36,55.46,100773.0,51.7889,51.8729,51.6304,51.7236,100773.0
2023-03-15 15:00:00,55.46,55.69,55.35,55.66,195436.0,51.7236,51.9382,51.6211,51.9102,195436.0
2023-03-15 15:30:00,55.66,55.84,55.49,55.84,351657.0,51.9102,52.078,51.7516,52.078,351657.0
2023-03-16 09:30:00,55.75,55.89,55.62,55.75,59619.0,51.9941,52.1247,51.8729,51.9941,59619.0
2023-03-16 10:00:00,55.73,55.75,55.24,55.31,112957.0,51.9755,51.9941,51.5185,51.5838,112957.0
2023-03-16 10:30:00,55.33,55.88,55.17,55.87,152409.0,51.6024,52.1154,51.4532,52.106,152409.0
2023-03-16 11:00:00,55.86,56.0,55.7,55.89,45957.0,52.0967,52.2273,51.9475,52.1247,45957.0
2023-03-16 11:30:00,55.9,56.24,55.81,56.14,48412.0,52.134,52.4511,52.0501,52.3578,48412.0
2023-03-16 12:00:00,56.12,56.12,55.86,56.08,54804.0,52.3392,52.3392,52.0967,52.3019,54804.0
2023-03-16 12:30:00,56.06,56.32,55.98,56.3,32366.0,52.2832,52.5257,52.2086,52.5071,32366.0
2023-03-16 13:00:00,56.29,56.52,56.29,56.5,32363.0,52.4977,52.7122,52.4977,52.6936,32363.0
2023-03-16 13:30:00,56.51,56.52,56.38,56.42,37843.0,52.7029,52.7122,52.5817,52.619,37843.0
2023-03-16 14:00:00,56.42,56.45,56.32,56.44,40169.0,52.619,52.647,52.5257,52.6376,40169.0
2023-03-16 14:30:00,56.45,56.62,56.36,56.62,47103.0,52.647,52.8055,52.563,52.8055,47103.0
2023-03-16 15:00:00,56.61,56.74,56.56,56.64,80115.0,52.7962,52.9174,52.7495,52.8242,80115.0
2023-03-16 15:30:00,56.65,56.68,56.38,56.6,291916.0,52.8335,52.8615,52.5817,52.7868,291916.0
2023-03-17 09:30:00,56.28,56.28,55.77,55.78,43900.0,52.4884,52.4884,52.0128,52.0221,43900.0
2023-03-17 10:00:00,55.79,56.02,55.49,55.57,31817.0,52.0314,52.2459,51.7516,51.8262,31817.0
2023-03-17 10:30:00,55.58,55.58,55.21,55.25,43283.0,51.8356,51.8356,51.4905,51.5278,43283.0
2023-03-17 11:00:00,55.25,55.5,55.15,55.28,78922.0,51.5278,51.761,51.4345,51.5558,78922.0
2023-03-17 11:30:00,55.27,55.34,55.01,55.04,54131.0,51.5464,51.6117,51.304,51.3319,54131.0
2023-03-17 12:00:00,55.07,55.41,55.05,55.22,118220.0,51.3599,51.677,51.3413,51.4998,118220.0
2023-03-17 12:30:00,55.21,55.3,54.93,54.93,43561.0,51.4905,51.5744,51.2294,51.2294,43561.0
2023-03-17 13:00:00,54.93,55.1,54.93,55.07,32573.0,51.2294,51.3879,51.2294,51.3599,32573.0
2023-03-17 13:30:00,55.08,55.23,55.04,55.12,66519.0,51.3692,51.5091,51.3319,51.4066,66519.0
2023-03-17 14:00:00,55.12,55.2,55.0,55.09,57906.0,51.4066,51.4812,51.2946,51.3786,57906.0
2023-03-17 14:30:00,55.08,55.21,55.02,55.19,56873.0,51.3692,51.4905,51.3133,51.4718,56873.0
2023-03-17 15:00:00,55.18,55.22,55.06,55.19,76648.0,51.4625,51.4998,51.3506,51.4718,76648.0
2023-03-17 15:30:00,55.2,55.28,54.97,55.08,326226.0,51.4812,51.5558,51.2667,51.3692,326226.0
2023-03-20 09:30:00,55.8,56.0,55.49,55.92,67814.0,52.0407,52.2273,51.7516,52.1527,67814.0
2023-03-20 10:00:00,55.93,56.02,55.82,55.96,43355.0,52.162,52.2459,52.0594,52.19,43355.0
2023-03-20 10:30:00,55.96,56.02,55.83,55.95,31148.0,52.19,52.2459,52.0687,52.1806,31148.0
2023-03-20 11:00:00,55.98,56.1,55.87,56.01,29547.0,52.2086,52.3205,52.106,52.2366,29547.0
2023-03-20 11:30:00,56.0,56.0,55.75,55.75,47653.0,52.2273,52.2273,51.9941,51.9941,47653.0
2023-03-20 12:00:00,55.75,55.81,55.54,55.75,41627.0,51.9941,52.0501,51.7983,51.9941,41627.0
2023-03-20 12:30:00,55.78,56.02,55.77,55.97,31486.0,52.0221,52.2459,52.0128,52.1993,31486.0
2023-03-20 13:00:00,55.97,56.04,55.92,55.96,26619.0,52.1993,52.2646,52.1527,52.19,26619.0
2023-03-20 13:30:00,55.95,56.01,55.79,55.81,29735.0,52.1806,52.2366,52.0314,52.0501,29735.0
2023-03-20 14:00:00,55.79,55.89,55.76,55.86,20729.0,52.0314,52.1247,52.0034,52.0967,20729.0
2023-03-20 14:30:00,55.85,56.04,55.82,55.99,43490.0,52.0874,52.2646,52.0594,52.2179,43490.0
2023-03-20 15:00:00,55.98,56.14,55.95,56.13,43555.0,52.2086,52.3578,52.1806,52.3485,43555.0
2023-03-20 15:30:00,56.13,56.33,56.11,56.13,120260.0,52.3485,52.535,52.3299,52.3485,120260.0
2023-03-21 09:30:00,56.34,56.82,56.25,56.73,93133.0,52.5444,52.992,52.4604,52.9081,93133.0
2023-03-21 10:00:00,56.76,56.79,56.3,56.37,22262.0,52.9361,52.964,52.5071,52.5723,22262.0
2023-03-21 10:30:00,56.35,56.53,56.32,56.53,40956.0,52.5537,52.7216,52.5257,52.7216,40956.0
2023-03-21 11:00:00,56.52,56.61,56.5,56.57,33134.0,52.7122,52.7962,52.6936,52.7589,33134.0
2023-03-21 11:30:00,56.57,56.61,56.45,56.45,72150.0,52.7589,52.7962,52.647,52.647,72150.0
2023-03-21 12:00:00,56.46,56.57,56.25,56.56,99661.0,52.6563,52.7589,52.4604,52.7495,99661.0
2023-03-21 12:30:00,56.54,56.55,56.41,56.42,19616.0,52.7309,52.7402,52.6096,52.619,19616.0
2023-03-21 13:00:00,56.42,56.52,56.29,56.49,38353.0,52.619,52.7122,52.4977,52.6843,38353.0
2023-03-21 13:30:00,56.49,56.58,56.47,56.54,22866.0,52.6843,52.7682,52.6656,52.7309,22866.0
2023-03-21 14:00:00,56.53,56.67,56.5,56.64,46393.0,52.7216,52.8521,52.6936,52.8242,46393.0
2023-03-21 14:30:00,56.65,56.7,56.54,56.59,54555.0,52.8335,52.8801,52.7309,52.7775,54555.0
2023-03-21 15:00:00,56.58,56.71,56.57,56.7,55781.0,52.7682,52.8894,52.7589,52.8801,55781.0
2023-03-21 15:30:00,56.71,56.87,56.65,56.68,107525.0,52.8894,53.0387,52.8335,52.8615,107525.0
2023-03-22 09:30:00,56.81,56.96,56.74,56.9,48461.0,52.9827,53.1226,52.9174,53.0666,48461.0
2023-03-22 10:00:00,56.88,57.2,56.85,57.19,153160.0,53.048,53.3464,53.02,53.3371,153160.0
2023-03-22 10:30:00,57.2,57.32,57.1,57.25,25428.0,53.3464,53.4583,53.2532,53.3931,25428.0
2023-03-22 11:00:00,57.26,57.4,57.18,57.39,40883.0,53.4024,53.5329,53.3278,53.5236,40883.0
2023-03-22 11:30:00,57.39,57.4,57.23,57.32,31281.0,53.5236,53.5329,53.3744,53.4583,31281.0
2023-03-22 12:00:00,57.33,57.42,57.31,57.33,22853.0,53.4677,53.5516,53.449,53.4677,22853.0
2023-03-22 12:30:00,57.35,57.41,57.19,57.19,29098.0,53.4863,53.5423,53.3371,53.3371,29098.0
2023-03-22 13:00:00,57.17,57.17,57.0,57.13,33368.0,53.3184,53.3184,53.1599,53.2811,33368.0
2023-03-22 13:30:00,57.14,57.15,56.99,57.02,26291.0,53.2905,53.2998,53.1506,53.1786,26291.0
2023-03-22 14:00:00,57.03,57.34,57.03,57.15,37648.0,53.1879,53.477,53.1879,53.2998,37648.0
2023-03-22 14:30:00,57.16,57.51,57.01,57.15,49165.0,53.3091,53.6355,53.1692,53.2998,49165.0
2023-03-22 15:00:00,57.14,57.39,56.9,57.35,40614.0,53.2905,53.5236,53.0666,53.4863,40614.0
2023-03-22 15:30:00,57.36,57.38,56.61,56.61,115270.0,53.4956,53.5143,52.7962,52.7962,115270.0
2023-03-23 09:30:00,56.89,57.05,56.65,56.81,37552.0,53.0573,53.2065,52.8335,52.9827,37552.0
2023-03-23 10:00:00,56.8,56.96,56.74,56.94,39736.0,52.9734,53.1226,52.9174,53.1039,39736.0
2023-03-23 10:30:00,56.92,57.02,56.81,56.93,37374.0,53.0853,53.1786,52.9827,53.0946,37374.0
2023-03-23 11:00:00,56.93,57.05,56.92,56.96,41172.0,53.0946,53.2065,53.0853,53.1226,41172.0
2023-03-23 11:30:00,56.96,57.11,56.88,57.03,34543.0,53.1226,53.2625,53.048,53.1879,34543.0
2023-03-23 12:00:00,57.0,57.07,56.96,57.07,32350.0,53.1599,53.2252,53.1226,53.2252,32350.0
2023-03-23 12:30:00,57.07,57.1,56.93,57.03,50234.0,53.2252,53.2532,53.0946,53.1879,50234.0
2023-03-23 13:00:00,57.02,57.05,56.87,56.94,47197.0,53.1786,53.2065,53.0387,53.1039,47197.0
2023-03-23 13:30:00,56.95,57.06,56.9,56.97,46033.0,53.1133,53.2159,53.0666,53.1319,46033.0
2023-03-23 14:00:00,56.98,57.05,56.84,56.84,42285.0,53.1412,53.2065,53.0107,53.0107,42285.0
2023-03-23 14:30:00,56.82,56.86,56.5,56.62,49053.0,52.992,53.0293,52.6936,52.8055,49053.0
2023-03-23 15:00:00,56.64,56.91,56.36,56.46,67426.0,52.8242,53.076,52.563,52.6563,67426.0
2023-03-23 15:30:00,56.41,56.75,56.32,56.63,171912.0,52.6096,52.9267,52.5257,52.8148,171912.0
2023-03-24 09:30:00,56.57,56.57,56.12,56.25,39224.0,52.7589,52.7589,52.3392,52.4604,39224.0
2023-03-24 10:00:00,56.25,56.27,56.01,56.2,18992.0,52.4604,52.4791,52.2366,52.4138,18992.0
2023-03-24 10:30:00,56.24,56.42,56.2,56.38,47219.0,52.4511,52.619,52.4138,52.5817,47219.0
2023-03-24 11:00:00,56.39,56.4,56.09,56.25,14323.0,52.591,52.6003,52.3112,52.4604,14323.0
2023-03-24 11:30:00,56.25,56.44,56.21,56.4,35807.0,52.4604,52.6376,52.4231,52.6003,35807.0
2023-03-24 12:00:00,56.4,56.63,56.37,56.61,30496.0,52.6003,52.8148,52.5723,52.7962,30496.0
2023-03-24 12:30:00,56.66,56.94,56.61,56.91,19238.0,52.8428,53.1039,52.7962,53.076,19238.0
2023-03-24 13:00:00,56.92,56.97,56.76,56.85,15688.0,53.0853,53.1319,52.9361,53.02,15688.0
2023-03-24 13:30:00,56.87,56.93,56.78,56.83,13354.0,53.0387,53.0946,52.9547,53.0014,13354.0
2023-03-24 14:00:00,56.84,56.87,56.78,56.79,12414.0,53.0107,53.0387,52.9547,52.964,12414.0
2023-03-24 14:30:00,56.79,56.87,56.71,56.75,36660.0,52.964,53.0387,52.8894,52.9267,36660.0
2023-03-24 15:00:00,56.75,56.92,56.68,56.84,55088.0,52.9267,53.0853,52.8615,53.0107,55088.0
2023-03-24 15:30:00,56.85,56.94,56.66,56.82,179862.0,53.02,53.1039,52.8428,52.992,179862.0
2023-03-27 09:30:00,56.94,57.31,56.94,57.29,48697.0,53.1039,53.449,53.1039,53.4304,48697.0
2023-03-27 10:00:00,57.27,57.44,57.26,57.37,38902.0,53.4117,53.5703,53.4024,53.505,38902.0
2023-03-27 10:30:00,57.35,57.4,57.23,57.34,20325.0,53.4863,53.5329,53.3744,53.477,20325.0
2023-03-27 11:00:00,57.33,57.33,57.11,57.31,54751.0,53.4677,53.4677,53.2625,53.449,54751.0
2023-03-27 11:30:00,57.32,57.44,57.29,57.35,24107.0,53.4583,53.5703,53.4304,53.4863,24107.0
2023-03-27 12:00:00,57.32,57.46,57.32,57.39,11460.0,53.4583,53.5889,53.4583,53.5236,11460.0
2023-03-27 12:30:00,57.4,57.47,57.4,57.42,12606.0,53.5329,53.5982,53.5329,53.5516,12606.0
2023-03-27 13:00:00,57.42,57.46,57.34,57.42,16470.0,53.5516,53.5889,53.477,53.5516,16470.0
2023-03-27 13:30:00,57.42,57.45,57.36,57.4,20926.0,53.5516,53.5796,53.4956,53.5329,20926.0
2023-03-27 14:00:00,57.4,57.4,57.28,57.3,32133.0,53.5329,53.5329,53.421,53.4397,32133.0
2023-03-27 14:30:00,57.3,57.35,57.26,57.27,39366.0,53.4397,53.4863,53.4024,53.4117,39366.0
2023-03-27 15:00:00,57.27,57.32,57.23,57.29,32548.0,53.4117,53.4583,53.3744,53.4304,32548.0
2023-03-27 15:30:00,57.29,57.47,57.14,57.29,182567.0,53.4304,53.5982,53.2905,53.4304,182567.0
2023-03-28 09:30:00,57.06,57.31,56.94,57.09,42378.0,53.2159,53.449,53.1039,53.2438,42378.0
2023-03-28 10:00:00,57.1,57.22,57.01,57.05,38174.0,53.2532,53.3651,53.1692,53.2065,38174.0
2023-03-28 10:30:00,57.05,57.13,56.95,57.12,22256.0,53.2065,53.2811,53.1133,53.2718,22256.0
2023-03-28 11:00:00,57.13,57.45,57.13,57.42,22289.0,53.2811,53.5796,53.2811,53.5516,22289.0
2023-03-28 11:30:00,57.42,57.45,57.32,57.37,15448.0,53.5516,53.5796,53.4583,53.505,15448.0
2023-03-28 12:00:00,57.36,57.38,57.28,57.32,13456.0,53.4956,53.5143,53.421,53.4583,13456.0
2023-03-28 12:30:00,57.34,57.34,57.21,57.25,14833.0,53.477,53.477,53.3558,53.3931,14833.0
2023-03-28 13:00:00,57.26,57.27,57.16,57.19,7999.0,53.4024,53.4117,53.3091,53.3371,7999.0
2023-03-28 13:30:00,57.18,57.19,57.06,57.07,12924.0,53.3278,53.3371,53.2159,53.2252,12924.0
2023-03-28 14:00:00,57.05,57.11,56.97,57.03,19724.0,53.2065,53.2625,53.1319,53.1879,19724.0
2023-03-28 14:30:00,57.04,57.1,57.0,57.06,30996.0,53.1972,53.2532,53.1599,53.2159,30996.0
2023-03-28 15:00:00,57.04,57.06,56.87,56.89,41812.0,53.1972,53.2159,53.0387,53.0573,41812.0
2023-03-28 15:30:00,56.88,57.08,56.86,57.06,145722.0,53.048,53.2345,53.0293,53.2159,145722.0
2023-03-29 09:30:00,57.66,57.8,57.57,57.59,25536.0,53.7754,53.906,53.6915,53.7101,25536.0
2023-03-29 10:00:00,57.66,57.78,57.62,57.7,18960.0,53.7754,53.8873,53.7381,53.8127,18960.0
2023-03-29 10:30:00,57.7,57.78,57.63,57.71,17096.0,53.8127,53.8873,53.7475,53.8221,17096.0
2023-03-29 11:00:00,57.71,57.71,57.54,57.54,20226.0,53.8221,53.8221,53.6635,53.6635,20226.0
2023-03-29 11:30:00,57.55,57.64,57.55,57.64,12215.0,53.6728,53.7568,53.6728,53.7568,12215.0
2023-03-29 12:00:00,57.64,57.64,57.54,57.55,17035.0,53.7568,53.7568,53.6635,53.6728,17035.0
2023-03-29 12:30:00,57.54,57.61,57.52,57.57,13121.0,53.6635,53.7288,53.6449,53.6915,13121.0
2023-03-29 13:00:00,57.58,57.75,57.55,57.75,34560.0,53.7008,53.8594,53.6728,53.8594,34560.0
2023-03-29 13:30:00,57.76,57.79,57.71,57.73,16562.0,53.8687,53.8967,53.8221,53.8407,16562.0
2023-03-29 14:00:00,57.74,57.74,57.66,57.71,13238.0,53.85,53.85,53.7754,53.8221,13238.0
2023-03-29 14:30:00,57.73,57.77,57.71,57.75,14878.0,53.8407,53.878,53.8221,53.8594,14878.0
2023-03-29 15:00:00,57.75,57.86,57.69,57.79,27110.0,53.8594,53.962,53.8034,53.8967,27110.0
2023-03-29 15:30:00,57.79,57.94,57.7,57.85,120677.0,53.8967,54.0366,53.8127,53.9526,120677.0
2023-03-30 09:30:00,58.38,58.55,58.23,58.52,46214.0,54.4469,54.6055,54.307,54.5775,46214.0
2023-03-30 10:00:00,58.53,58.54,58.33,58.4,103465.0,54.5868,54.5961,54.4003,54.4656,103465.0
2023-03-30 10:30:00,58.4,58.53,58.31,58.5,70073.0,54.4656,54.5868,54.3816,54.5588,70073.0
2023-03-30 11:00:00,58.5,58.52,58.32,58.32,46588.0,54.5588,54.5775,54.391,54.391,46588.0
2023-03-30 11:30:00,58.33,58.53,58.25,58.47,46171.0,54.4003,54.5868,54.3257,54.5309,46171.0
2023-03-30 12:00:00,58.47,58.48,58.3,58.33,26943.0,54.5309,54.5402,54.3723,54.4003,26943.0
2023-03-30 12:30:00,58.33,58.33,58.15,58.16,16972.0,54.4003,54.4003,54.2324,54.2417,16972.0
2023-03-30 13:00:00,58.15,58.2,58.02,58.04,24906.0,54.2324,54.2791,54.1112,54.1298,24906.0
2023-03-30 13:30:00,58.03,58.15,58.02,58.13,55171.0,54.1205,54.2324,54.1112,54.2138,55171.0
2023-03-30 14:00:00,58.13,58.13,58.04,58.11,24309.0,54.2138,54.2138,54.1298,54.1951,24309.0
2023-03-30 14:30:00,58.12,58.25,58.12,58.22,34823.0,54.2044,54.3257,54.2044,54.2977,34823.0
2023-03-30 15:00:00,58.22,58.32,58.09,58.11,27903.0,54.2977,54.391,54.1765,54.1951,27903.0
2023-03-30 15:30:00,58.1,58.27,58.1,58.24,108549.0,54.1858,54.3443,54.1858,54.3164,108549.0
2023-03-31 09:30:00,58.74,58.93,58.51,58.83,137327.0,54.7827,54.9599,54.5682,54.8666,137327.0
2023-03-31 10:00:00,58.87,58.98,58.85,58.92,40015.0,54.9039,55.0065,54.8853,54.9505,40015.0
2023-03-31 10:30:00,58.92,59.06,58.91,59.0,36119.0,54.9505,55.0811,54.9412,55.0252,36119.0
2023-03-31 11:00:00,59.0,59.14,58.99,59.05,20285.0,55.0252,55.1557,55.0158,55.0718,20285.0
2023-03-31 11:30:00,59.06,59.15,59.05,59.12,20777.0,55.0811,55.1651,55.0718,55.1371,20777.0
2023-03-31 12:00:00,59.12,59.17,59.08,59.1,27361.0,55.1371,55.1837,55.0998,55.1184,27361.0
2023-03-31 12:30:00,59.09,59.11,59.04,59.08,15366.0,55.1091,55.1277,55.0625,55.0998,15366.0
2023-03-31 13:00:00,59.09,59.11,58.93,58.94,15229.0,55.1091,55.1277,54.9599,54.9692,15229.0
2023-03-31 13:30:00,58.92,58.97,58.83,58.95,20105.0,54.9505,54.9972,54.8666,54.9785,20105.0
2023-03-31 14:00:00,58.95,59.05,58.88,58.9,16642.0,54.9785,55.0718,54.9132,54.9319,16642.0
2023-03-31 14:30:00,58.9,59.0,58.89,58.95,21221.0,54.9319,55.0252,54.9226,54.9785,21221.0
2023-03-31 15:00:00,58.96,59.07,58.92,59.04,41240.0,54.9879,55.0904,54.9505,55.0625,41240.0
2023-03-31 15:30:00,59.04,59.22,58.98,59.19,212264.0,55.0625,55.2303,55.0065,55.2024,212264.0
2023-04-03 09:30:00,59.07,59.27,58.88,59.22,51968.0,55.0904,55.277,54.9132,55.2303,51968.0
2023-04-03 10:00:00,59.24,59.32,59.2,59.24,54668.0,55.249,55.3236,55.2117,55.249,54668.0
2023-04-03 10:30:00,59.24,59.26,59.08,59.12,69289.0,55.249,55.2676,55.0998,55.1371,69289.0
2023-04-03 11:00:00,59.12,59.16,58.92,59.14,36576.0,55.1371,55.1744,54.9505,55.1557,36576.0
2023-04-03 11:30:00,59.14,59.35,59.13,59.3,23402.0,55.1557,55.3516,55.1464,55.3049,23402.0
2023-04-03 12:00:00,59.3,59.47,59.19,59.4,28811.0,55.3049,55.4635,55.2024,55.3982,28811.0
2023-04-03 12:30:00,59.4,59.48,59.39,59.44,21757.0,55.3982,55.4728,55.3889,55.4355,21757.0
2023-04-03 13:00:00,59.43,59.5,59.38,59.41,25581.0,55.4262,55.4915,55.3796,55.4075,25581.0
2023-04-03 13:30:00,59.4,59.42,59.33,59.42,23611.0,55.3982,55.4169,55.3329,55.4169,23611.0
2023-04-03 14:00:00,59.41,59.54,59.4,59.52,43087.0,55.4075,55.5288,55.3982,55.5101,43087.0
2023-04-03 14:30:00,59.52,59.58,59.48,59.53,33858.0,55.5101,55.5661,55.4728,55.5195,33858.0
2023-04-03 15:00:00,59.53,59.61,59.46,59.55,47158.0,55.5195,55.5941,55.4542,55.5381,47158.0
2023-04-03 15:30:00,59.55,59.59,59.43,59.57,131549.0,55.5381,55.5754,55.4262,55.5568,131549.0
2023-04-04 09:30:00,59.53,59.76,59.44,59.52,42541.0,55.5195,55.734,55.4355,55.5101,42541.0
2023-04-04 10:00:00,59.53,59.61,59.42,59.44,22777.0,55.5195,55.5941,55.4169,55.4355,22777.0
2023-04-04 10:30:00,59.46,59.57,59.41,59.47,28482.0,55.4542,55.5568,55.4075,55.4635,28482.0
2023-04-04 11:00:00,59.45,59.45,59.18,59.21,50877.0,55.4448,55.4448,55.193,55.221,50877.0
2023-04-04 11:30:00,59.22,59.32,59.12,59.15,20074.0,55.2303,55.3236,55.1371,55.1651,20074.0
2023-04-04 12:00:00,59.16,59.18,59.07,59.12,16027.0,55.1744,55.193,55.0904,55.1371,16027.0
2023-04-04 12:30:00,59.12,59.21,59.09,59.17,17255.0,55.1371,55.221,55.1091,55.1837,17255.0
2023-04-04 13:00:00,59.15,59.15,58.97,59.0,42655.0,55.1651,55.1651,54.9972,55.0252,42655.0
2023-04-04 13:30:00,59.0,59.11,58.91,58.93,35522.0,55.0252,55.1277,54.9412,54.9599,35522.0
2023-04-04 14:00:00,58.91,58.95,58.72,58.72,27730.0,54.9412,54.9785,54.764,54.764,27730.0
2023-04-04 14:30:00,58.71,58.71,58.58,58.62,34132.0,54.7547,54.7547,54.6335,54.6708,34132.0
2023-04-04 15:00:00,58.62,58.84,58.61,58.72,39919.0,54.6708,54.8759,54.6614,54.764,39919.0
2023-04-04 15:30:00,58.73,58.89,58.64,58.89,156916.0,54.7733,54.9226,54.6894,54.9226,156916.0
2023-04-05 09:30:00,59.17,59.24,58.89,58.95,54714.0,55.1837,55.249,54.9226,54.9785,54714.0
2023-04-05 10:00:00,58.97,59.02,58.68,58.9,40044.0,54.9972,55.0438,54.7267,54.9319,40044.0
2023-04-05 10:30:00,58.92,59.08,58.91,59.08,33590.0,54.9505,55.0998,54.9412,55.0998,33590.0
2023-04-05 11:00:00,59.07,59.24,59.06,59.15,58260.0,55.0904,55.249,55.0811,55.1651,58260.0
2023-04-05 11:30:00,59.13,59.31,59.12,59.2,31709.0,55.1464,55.3143,55.1371,55.2117,31709.0
2023-04-05 12:00:00,59.2,59.21,58.99,59.05,14716.0,55.2117,55.221,55.0158,55.0718,14716.0
2023-04-05 12:30:00,59.04,59.08,58.92,58.97,14227.0,55.0625,55.0998,54.9505,54.9972,14227.0
2023-04-05 13:00:00,58.97,59.0,58.79,58.82,29506.0,54.9972,55.0252,54.8293,54.8573,29506.0
2023-04-05 13:30:00,58.82,58.83,58.74,58.78,18002.0,54.8573,54.8666,54.7827,54.82,18002.0
2023-04-05 14:00:00,58.78,58.8,58.6,58.67,32833.0,54.82,54.8386,54.6521,54.7174,32833.0
2023-04-05 14:30:00,58.67,58.74,58.62,58.68,61367.0,54.7174,54.7827,54.6708,54.7267,61367.0
2023-04-05 15:00:00,58.68,58.69,58.58,58.6,40324.0,54.7267,54.736,54.6335,54.6521,40324.0
2023-04-05 15:30:00,58.6,58.65,58.5,58.64,107685.0,54.6521,54.6987,54.5588,54.6894,107685.0
2023-04-06 09:30:00,58.85,58.92,58.54,58.58,37673.0,54.8853,54.9505,54.5961,54.6335,37673.0
2023-04-06 10:00:00,58.59,58.64,58.39,58.45,75704.0,54.6428,54.6894,54.4563,54.5122,75704.0
2023-04-06 10:30:00,58.46,58.85,58.44,58.85,49947.0,54.5215,54.8853,54.5029,54.8853,49947.0
2023-04-06 11:00:00,58.86,58.89,58.73,58.8,23401.0,54.8946,54.9226,54.7733,54.8386,23401.0
2023-04-06 11:30:00,58.78,58.88,58.74,58.78,23617.0,54.82,54.9132,54.7827,54.82,23617.0
2023-04-06 12:00:00,58.79,58.91,58.78,58.79,23424.0,54.8293,54.9412,54.82,54.8293,23424.0
2023-04-06 12:30:00,58.78,58.9,58.77,58.89,19207.0,54.82,54.9319,54.8107,54.9226,19207.0
2023-04-06 13:00:00,58.88,59.0,58.88,58.99,9535.0,54.9132,55.0252,54.9132,55.0158,9535.0
2023-04-06 13:30:00,58.99,58.99,58.81,58.81,31488.0,55.0158,55.0158,54.848,54.848,31488.0
2023-04-06 14:00:00,58.81,58.81,58.6,58.66,14126.0,54.848,54.848,54.6521,54.7081,14126.0
2023-04-06 14:30:00,58.65,58.71,58.57,58.61,13619.0,54.6987,54.7547,54.6241,54.6614,13619.0
2023-04-06 15:00:00,58.61,58.69,58.57,58.63,25696.0,54.6614,54.736,54.6241,54.6801,25696.0
2023-04-06 15:30:00,58.63,58.75,58.53,58.74,89394.0,54.6801,54.792,54.5868,54.7827,89394.0
2023-04-10 09:30:00,58.35,58.43,58.17,58.25,14808.0,54.4189,54.4936,54.2511,54.3257,14808.0
2023-04-10 10:00:00,58.23,58.54,58.23,58.39,17255.0,54.307,54.5961,54.307,54.4563,17255.0
2023-04-10 10:30:00,58.4,58.59,58.4,58.43,26794.0,54.4656,54.6428,54.4656,54.4936,26794.0
2023-04-10 11:00:00,58.42,58.42,58.32,58.37,11643.0,54.4842,54.4842,54.391,54.4376,11643.0
2023-04-10 11:30:00,58.41,58.45,58.38,58.39,16006.0,54.4749,54.5122,54.4469,54.4563,16006.0
2023-04-10 12:00:00,58.38,58.48,58.34,58.48,14635.0,54.4469,54.5402,54.4096,54.5402,14635.0
2023-04-10 12:30:00,58.48,58.57,58.47,58.54,7731.0,54.5402,54.6241,54.5309,54.5961,7731.0
2023-04-10 13:00:00,58.54,58.62,58.52,58.53,18995.0,54.5961,54.6708,54.5775,54.5868,18995.0
2023-04-10 13:30:00,58.53,58.57,58.48,58.48,9543.0,54.5868,54.6241,54.5402,54.5402,9543.0
2023-04-10 14:00:00,58.48,58.61,58.46,58.56,13824.0,54.5402,54.6614,54.5215,54.6148,13824.0
2023-04-10 14:30:00,58.57,58.66,58.53,58.66,17294.0,54.6241,54.7081,54.5868,54.7081,17294.0
2023-04-10 15:00:00,58.68,58.69,58.62,58.66,18407.0,54.7267,54.736,54.6708,54.7081,18407.0
2023-04-10 15:30:00,58.66,58.83,58.66,58.82,77961.0,54.7081,54.8666,54.7081,54.8573,77961.0
2023-04-11 09:30:00,58.71,59.15,58.56,58.93,87230.0,54.7547,55.1651,54.6148,54.9599,87230.0
2023-04-11 10:00:00,58.85,59.09,58.8,59.05,37653.0,54.8853,55.1091,54.8386,55.0718,37653.0
2023-04-11 10:30:00,59.04,59.17,58.99,59.16,22300.0,55.0625,55.1837,55.0158,55.1744,22300.0
2023-04-11 11:00:00,59.15,59.33,59.13,59.31,36167.0,55.1651,55.3329,55.1464,55.3143,36167.0
2023-04-11 11:30:00,59.31,59.42,59.31,59.39,50953.0,55.3143,55.4169,55.3143,55.3889,50953.0
2023-04-11 12:00:00,59.4,59.4,59.29,59.31,12996.0,55.3982,55.3982,55.2956,55.3143,12996.0
2023-04-11 12:30:00,59.32,59.42,59.25,59.36,17255.0,55.3236,55.4169,55.2583,55.3609,17255.0
2023-04-11 13:00:00,59.36,59.4,59.28,59.3,16582.0,55.3609,55.3982,55.2863,55.3049,16582.0
2023-04-11 13:30:00,59.3,59.33,59.29,59.3,17823.0,55.3049,55.3329,55.2956,55.3049,17823.0
2023-04-11 14:00:00,59.31,59.33,59.3,59.3,11490.0,55.3143,55.3329,55.3049,55.3049,11490.0
2023-04-11 14:30:00,59.3,59.34,59.3,59.32,17387.0,55.3049,55.3423,55.3049,55.3236,17387.0
2023-04-11 15:00:00,59.33,59.38,59.22,59.23,26018.0,55.3329,55.3796,55.2303,55.2397,26018.0
2023-04-11 15:30:00,59.24,59.35,59.19,59.22,148248.0,55.249,55.3516,55.2024,55.2303,148248.0
2023-04-12 09:30:00,59.11,59.52,58.97,59.48,35527.0,55.1277,55.5101,54.9972,55.4728,35527.0
2023-04-12 10:00:00,59.46,59.66,59.46,59.54,75764.0,55.4542,55.6407,55.4542,55.5288,75764.0
2023-04-12 10:30:00,59.54,59.54,59.35,59.48,29851.0,55.5288,55.5288,55.3516,55.4728,29851.0
2023-04-12 11:00:00,59.48,59.49,59.25,59.46,21522.0,55.4728,55.4821,55.2583,55.4542,21522.0
2023-04-12 11:30:00,59.47,59.55,59.38,59.53,34652.0,55.4635,55.5381,55.3796,55.5195,34652.0
2023-04-12 12:00:00,59.53,59.63,59.52,59.56,16519.0,55.5195,55.6127,55.5101,55.5474,16519.0
2023-04-12 12:30:00,59.57,59.6,59.53,59.6,12250.0,55.5568,55.5847,55.5195,55.5847,12250.0
2023-04-12 13:00:00,59.6,59.66,59.55,59.58,12773.0,55.5847,55.6407,55.5381,55.5661,12773.0
2023-04-12 13:30:00,59.59,59.67,59.59,59.65,7688.0,55.5754,55.65,55.5754,55.6314,7688.0
2023-04-12 14:00:00,59.66,59.72,59.52,59.52,13218.0,55.6407,55.6967,55.5101,55.5101,13218.0
2023-04-12 14:30:00,59.54,59.55,59.42,59.48,19421.0,55.5288,55.5381,55.4169,55.4728,19421.0
2023-04-12 15:00:00,59.48,59.54,59.22,59.27,19582.0,55.4728,55.5288,55.2303,55.277,19582.0
2023-04-12 15:30:00,59.26,59.45,59.26,59.38,78299.0,55.2676,55.4448,55.2676,55.3796,78299.0
2023-04-13 09:30:00,59.59,59.89,59.49,59.58,37111.0,55.5754,55.8552,55.4821,55.5661,37111.0
2023-04-13 10:00:00,59.59,59.61,59.48,59.5,16053.0,55.5754,55.5941,55.4728,55.4915,16053.0
2023-04-13 10:30:00,59.5,59.54,59.36,59.41,15736.0,55.4915,55.5288,55.3609,55.4075,15736.0
2023-04-13 11:00:00,59.42,59.46,59.34,59.46,12707.0,55.4169,55.4542,55.3423,55.4542,12707.0
2023-04-13 11:30:00,59.45,59.6,59.42,59.54,17745.0,55.4448,55.5847,55.4169,55.5288,17745.0
2023-04-13 12:00:00,59.56,59.58,59.5,59.53,9217.0,55.5474,55.5661,55.4915,55.5195,9217.0
2023-04-13 12:30:00,59.54,59.72,59.45,59.71,19338.0,55.5288,55.6967,55.4448,55.6873,19338.0
2023-04-13 13:00:00,59.7,59.83,59.7,59.82,15018.0,55.678,55.7992,55.678,55.7899,15018.0
2023-04-13 13:30:00,59.83,59.98,59.83,59.94,30799.0,55.7992,55.9391,55.7992,55.9018,30799.0
2023-04-13 14:00:00,59.93,60.15,59.88,59.94,146599.0,55.8925,56.0977,55.8459,55.9018,146599.0
2023-04-13 14:30:00,59.94,60.04,59.91,60.0,41722.0,55.9018,55.9951,55.8739,55.9578,41722.0
2023-04-13 15:00:00,60.0,60.02,59.89,59.95,48804.0,55.9578,55.9764,55.8552,55.9112,48804.0
2023-04-13 15:30:00,59.96,60.03,59.82,59.99,233153.0,55.9205,55.9858,55.7899,55.9485,233153.0
2023-04-14 09:30:00,59.9,60.19,59.9,60.1,48633.0,55.8645,56.135,55.8645,56.0511,48633.0
2023-04-14 10:00:00,60.09,60.11,59.89,59.99,54945.0,56.0417,56.0604,55.8552,55.9485,54945.0
2023-04-14 10:30:00,59.98,60.13,59.98,60.11,15612.0,55.9391,56.079,55.9391,56.0604,15612.0
2023-04-14 11:00:00,60.09,60.09,59.98,60.0,18788.0,56.0417,56.0417,55.9391,55.9578,18788.0
2023-04-14 11:30:00,60.01,60.05,59.98,60.0,23914.0,55.9671,56.0044,55.9391,55.9578,23914.0
2023-04-14 12:00:00,60.0,60.02,59.89,59.91,17353.0,55.9578,55.9764,55.8552,55.8739,17353.0
2023-04-14 12:30:00,59.91,59.92,59.82,59.83,17443.0,55.8739,55.8832,55.7899,55.7992,17443.0
2023-04-14 13:00:00,59.84,59.93,59.84,59.84,12138.0,55.8086,55.8925,55.8086,55.8086,12138.0
2023-04-14 13:30:00,59.83,59.89,59.73,59.89,23028.0,55.7992,55.8552,55.706,55.8552,23028.0
2023-04-14 14:00:00,59.89,59.98,59.85,59.96,15435.0,55.8552,55.9391,55.8179,55.9205,15435.0
2023-04-14 14:30:00,59.96,59.98,59.85,59.87,26333.0,55.9205,55.9391,55.8179,55.8365,26333.0
2023-04-14 15:00:00,59.87,59.91,59.76,59.91,23994.0,55.8365,55.8739,55.734,55.8739,23994.0
2023-04-14 15:30:00,59.9,60.0,59.88,59.89,116503.0,55.8645,55.9578,55.8459,55.8552,116503.0
2023-04-17 09:30:00,60.06,60.09,59.84,59.98,40208.0,56.0137,56.0417,55.8086,55.9391,40208.0
2023-04-17 10:00:00,59.97,59.97,59.81,59.94,24278.0,55.9298,55.9298,55.7806,55.9018,24278.0
2023-04-17 10:30:00,59.9,59.97,59.87,59.91,21396.0,55.8645,55.9298,55.8365,55.8739,21396.0
2023-04-17 11:00:00,59.92,59.97,59.88,59.94,16055.0,55.8832,55.9298,55.8459,55.9018,16055.0
2023-04-17 11:30:00,59.94,59.97,59.82,59.97,18706.0,55.9018,55.9298,55.7899,55.9298,18706.0
2023-04-17 12:00:00,59.98,59.99,59.86,59.88,15384.0,55.9391,55.9485,55.8272,55.8459,15384.0
2023-04-17 12:30:00,59.88,59.89,59.8,59.87,16925.0,55.8459,55.8552,55.7713,55.8365,16925.0
2023-04-17 13:00:00,59.85,59.87,59.77,59.84,8207.0,55.8179,55.8365,55.7433,55.8086,8207.0
2023-04-17 13:30:00,59.85,59.92,59.82,59.83,15920.0,55.8179,55.8832,55.7899,55.7992,15920.0
2023-04-17 14:00:00,59.83,59.92,59.79,59.89,17113.0,55.7992,55.8832,55.7619,55.8552,17113.0
2023-04-17 14:30:00,59.9,59.98,59.9,59.97,23529.0,55.8645,55.9391,55.8645,55.9298,23529.0
2023-04-17 15:00:00,59.97,60.02,59.96,60.01,30959.0,55.9298,55.9764,55.9205,55.9671,30959.0
2023-04-17 15:30:00,59.99,60.13,59.95,60.13,144444.0,55.9485,56.079,55.9112,56.079,144444.0
2023-04-18 09:30:00,60.14,60.35,59.99,60.3,44376.0,56.0884,56.2842,55.9485,56.2376,44376.0
2023-04-18 10:00:00,60.3,60.47,60.29,60.41,37203.0,56.2376,56.3961,56.2282,56.3402,37203.0
2023-04-18 10:30:00,60.4,60.47,60.3,60.35,37022.0,56.3308,56.3961,56.2376,56.2842,37022.0
2023-04-18 11:00:00,60.34,60.45,60.31,60.34,54711.0,56.2749,56.3775,56.2469,56.2749,54711.0
2023-04-18 11:30:00,60.36,60.45,60.24,60.33,25709.0,56.2935,56.3775,56.1816,56.2656,25709.0
2023-04-18 12:00:00,60.34,60.43,60.33,60.43,20508.0,56.2749,56.3588,56.2656,56.3588,20508.0
2023-04-18 12:30:00,60.42,60.68,60.42,60.6,28998.0,56.3495,56.592,56.3495,56.5174,28998.0
2023-04-18 13:00:00,60.61,60.67,60.54,60.6,21194.0,56.5267,56.5826,56.4614,56.5174,21194.0
2023-04-18 13:30:00,60.59,60.77,60.58,60.73,23693.0,56.508,56.6759,56.4987,56.6386,23693.0
2023-04-18 14:00:00,60.75,60.88,60.72,60.87,25436.0,56.6573,56.7785,56.6293,56.7692,25436.0
2023-04-18 14:30:00,60.88,60.93,60.81,60.9,24121.0,56.7785,56.8251,56.7132,56.7972,24121.0
2023-04-18 15:00:00,60.91,60.96,60.88,60.93,45033.0,56.8065,56.8531,56.7785,56.8251,45033.0
2023-04-18 15:30:00,60.93,61.18,60.92,61.1,244715.0,56.8251,57.0583,56.8158,56.9837,244715.0
2023-04-19 09:30:00,60.99,61.27,60.97,61.23,40925.0,56.8811,57.1422,56.8624,57.1049,40925.0
2023-04-19 10:00:00,61.22,61.23,60.97,60.98,82265.0,57.0956,57.1049,56.8624,56.8718,82265.0
2023-04-19 10:30:00,60.99,61.04,60.94,61.0,47631.0,56.8811,56.9277,56.8345,56.8904,47631.0
2023-04-19 11:00:00,61.02,61.27,61.02,61.13,43206.0,56.9091,57.1422,56.9091,57.0117,43206.0
2023-04-19 11:30:00,61.12,61.12,61.01,61.05,16587.0,57.0023,57.0023,56.8997,56.937,16587.0
2023-04-19 12:00:00,61.04,61.05,60.95,60.99,16244.0,56.9277,56.937,56.8438,56.8811,16244.0
2023-04-19 12:30:00,60.98,60.99,60.87,60.92,20688.0,56.8718,56.8811,56.7692,56.8158,20688.0
2023-04-19 13:00:00,60.92,60.95,60.82,60.89,20081.0,56.8158,56.8438,56.7225,56.7878,20081.0
2023-04-19 13:30:00,60.89,60.93,60.84,60.92,12365.0,56.7878,56.8251,56.7412,56.8158,12365.0
2023-04-19 14:00:00,60.92,60.98,60.8,60.87,18316.0,56.8158,56.8718,56.7039,56.7692,18316.0
2023-04-19 14:30:00,60.87,60.91,60.83,60.86,35720.0,56.7692,56.8065,56.7319,56.7598,35720.0
2023-04-19 15:00:00,60.86,60.95,60.83,60.89,16964.0,56.7598,56.8438,56.7319,56.7878,16964.0
2023-04-19 15:30:00,60.89,61.06,60.86,61.05,119848.0,56.7878,56.9464,56.7598,56.937,119848.0
2023-04-20 09:30:00,60.73,61.02,60.54,61.01,47332.0,56.6386,56.9091,56.4614,56.8997,47332.0
2023-04-20 10:00:00,60.96,61.14,60.96,61.0,18220.0,56.8531,57.021,56.8531,56.8904,18220.0
2023-04-20 10:30:00,61.02,61.27,61.0,61.27,26697.0,56.9091,57.1422,56.8904,57.1422,26697.0
2023-04-20 11:00:00,61.27,61.41,61.23,61.34,36362.0,57.1422,57.2728,57.1049,57.2075,36362.0
2023-04-20 11:30:00,61.32,61.46,61.23,61.28,45168.0,57.1889,57.3194,57.1049,57.1516,45168.0
2023-04-20 12:00:00,61.28,61.39,61.26,61.37,13728.0,57.1516,57.2541,57.1329,57.2355,13728.0
2023-04-20 12:30:00,61.38,61.5,61.38,61.48,16677.0,57.2448,57.3567,57.2448,57.3381,16677.0
2023-04-20 13:00:00,61.49,61.7,61.49,61.6,49706.0,57.3474,57.5433,57.3474,57.45,49706.0
2023-04-20 13:30:00,61.61,61.76,61.6,61.71,32018.0,57.4593,57.5992,57.45,57.5526,32018.0
2023-04-20 14:00:00,61.69,61.84,61.56,61.68,59397.0,57.5339,57.6738,57.4127,57.5246,59397.0
2023-04-20 14:30:00,61.68,61.75,61.5,61.52,27587.0,57.5246,57.5899,57.3567,57.3754,27587.0
2023-04-20 15:00:00,61.53,61.64,61.52,61.58,36990.0,57.3847,57.4873,57.3754,57.4313,36990.0
2023-04-20 15:30:00,61.58,61.68,61.49,61.62,163938.0,57.4313,57.5246,57.3474,57.4686,163938.0
2023-04-21 09:30:00,61.9,62.09,61.78,61.88,58149.0,57.7298,57.907,57.6179,57.7111,58149.0
2023-04-21 10:00:00,61.87,62.12,61.83,62.09,60344.0,57.7018,57.935,57.6645,57.907,60344.0
2023-04-21 10:30:00,62.08,62.09,61.92,62.02,55757.0,57.8977,57.907,57.7484,57.8417,55757.0
2023-04-21 11:00:00,62.03,62.32,62.02,62.3,79871.0,57.851,58.1215,57.8417,58.1028,79871.0
2023-04-21 11:30:00,62.3,62.44,62.2,62.2,76804.0,58.1028,58.2334,58.0096,58.0096,76804.0
2023-04-21 12:00:00,62.15,62.19,62.0,62.11,27284.0,57.9629,58.0002,57.823,57.9256,27284.0
2023-04-21 12:30:00,62.09,62.2,62.0,62.2,24574.0,57.907,58.0096,57.823,58.0096,24574.0
2023-04-21 13:00:00,62.2,62.24,62.07,62.1,63102.0,58.0096,58.0469,57.8883,57.9163,63102.0
2023-04-21 13:30:00,62.1,62.13,61.88,61.9,28695.0,57.9163,57.9443,57.7111,57.7298,28695.0
2023-04-21 14:00:00,61.95,62.04,61.94,62.01,23065.0,57.7764,57.8604,57.7671,57.8324,23065.0
2023-04-21 14:30:00,62.0,62.0,61.85,61.98,41397.0,57.823,57.823,57.6832,57.8044,41397.0
2023-04-21 15:00:00,61.98,62.07,61.77,61.78,39439.0,57.8044,57.8883,57.6085,57.6179,39439.0
2023-04-21 15:30:00,61.79,61.82,61.63,61.75,109754.0,57.6272,57.6552,57.478,57.5899,109754.0
2023-04-24 09:30:00,61.86,62.33,61.82,62.24,38600.0,57.6925,58.1308,57.6552,58.0469,38600.0
2023-04-24 10:00:00,62.26,62.39,62.13,62.15,33956.0,58.0655,58.1868,57.9443,57.9629,33956.0
2023-04-24 10:30:00,62.16,62.29,62.14,62.21,30393.0,57.9723,58.0935,57.9536,58.0189,30393.0
2023-04-24 11:00:00,62.21,62.26,62.14,62.21,23414.0,58.0189,58.0655,57.9536,58.0189,23414.0
2023-04-24 11:30:00,62.21,62.3,62.08,62.14,42993.0,58.0189,58.1028,57.8977,57.9536,42993.0
2023-04-24 12:00:00,62.14,62.22,62.07,62.21,48936.0,57.9536,58.0282,57.8883,58.0189,48936.0
2023-04-24 12:30:00,62.21,62.23,62.08,62.11,75222.0,58.0189,58.0376,57.8977,57.9256,75222.0
2023-04-24 13:00:00,62.11,62.19,61.99,62.08,43285.0,57.9256,58.0002,57.8137,57.8977,43285.0
2023-04-24 13:30:00,62.07,62.17,62.05,62.1,34302.0,57.8883,57.9816,57.8697,57.9163,34302.0
2023-04-24 14:00:00,62.1,62.15,62.05,62.07,47913.0,57.9163,57.9629,57.8697,57.8883,47913.0
2023-04-24 14:30:00,62.07,62.1,61.97,62.0,37880.0,57.8883,57.9163,57.7951,57.823,37880.0
2023-04-24 15:00:00,62.01,62.22,62.01,62.19,67877.0,57.8324,58.0282,57.8324,58.0002,67877.0
2023-04-24 15:30:00,62.2,62.35,62.17,62.18,166067.0,58.0096,58.1495,57.9816,57.9909,166067.0
2023-04-25 09:30:00,62.36,63.15,62.36,63.12,64764.0,58.1588,58.8956,58.1588,58.8676,64764.0
2023-04-25 10:00:00,63.14,63.4,63.14,63.34,68141.0,58.8862,59.1287,58.8862,59.0728,68141.0
2023-04-25 10:30:00,63.35,63.62,63.29,63.59,43010.0,59.0821,59.3339,59.0261,59.3059,43010.0
2023-04-25 11:00:00,63.59,63.77,63.53,63.7,56609.0,59.3059,59.4738,59.25,59.4085,56609.0
2023-04-25 11:30:00,63.7,63.73,63.41,63.5,32072.0,59.4085,59.4365,59.1381,59.222,32072.0
2023-04-25 12:00:00,63.49,63.51,63.44,63.49,11610.0,59.2127,59.2313,59.166,59.2127,11610.0
2023-04-25 12:30:00,63.5,63.5,63.39,63.39,10933.0,59.222,59.222,59.1194,59.1194,10933.0
2023-04-25 13:00:00,63.4,63.57,63.35,63.4,40583.0,59.1287,59.2873,59.0821,59.1287,40583.0
2023-04-25 13:30:00,63.4,63.41,63.15,63.15,20635.0,59.1287,59.1381,58.8956,58.8956,20635.0
2023-04-25 14:00:00,63.13,63.2,63.0,63.05,55437.0,58.8769,58.9422,58.7557,58.8023,55437.0
2023-04-25 14:30:00,63.05,63.1,62.96,63.03,37939.0,58.8023,58.8489,58.7184,58.7837,37939.0
2023-04-25 15:00:00,63.02,63.11,62.98,63.1,63739.0,58.7743,58.8583,58.737,58.8489,63739.0
2023-04-25 15:30:00,63.1,63.31,63.1,63.27,171303.0,58.8489,59.0448,58.8489,59.0075,171303.0
2023-04-26 09:30:00,63.64,64.12,63.47,63.95,154595.0,59.3526,59.8002,59.194,59.6417,154595.0
2023-04-26 10:00:00,63.95,64.03,63.74,63.84,56579.0,59.6417,59.7163,59.4458,59.5391,56579.0
2023-04-26 10:30:00,63.86,63.9,63.72,63.78,46931.0,59.5577,59.595,59.4272,59.4831,46931.0
2023-04-26 11:00:00,63.8,64.02,63.79,63.99,32319.0,59.5018,59.707,59.4925,59.679,32319.0
2023-04-26 11:30:00,64.0,64.07,63.93,63.96,24835.0,59.6883,59.7536,59.623,59.651,24835.0
2023-04-26 12:00:00,63.95,64.07,63.94,64.03,17400.0,59.6417,59.7536,59.6323,59.7163,17400.0
2023-04-26 12:30:00,64.03,64.09,63.97,64.06,12539.0,59.7163,59.7722,59.6603,59.7443,12539.0
2023-04-26 13:00:00,64.08,64.09,63.98,63.99,16610.0,59.7629,59.7722,59.6697,59.679,16610.0
2023-04-26 13:30:00,64.0,64.04,63.89,63.92,15525.0,59.6883,59.7256,59.5857,59.6137,15525.0
2023-04-26 14:00:00,63.92,64.04,63.89,64.04,21267.0,59.6137,59.7256,59.5857,59.7256,21267.0
2023-04-26 14:30:00,64.03,64.06,63.97,64.05,22085.0,59.7163,59.7443,59.6603,59.7349,22085.0
2023-04-26 15:00:00,64.06,64.12,64.02,64.06,35299.0,59.7443,59.8002,59.707,59.7443,35299.0
2023-04-26 15:30:00,64.05,64.11,63.96,64.01,176006.0,59.7349,59.7909,59.651,59.6976,176006.0
2023-04-27 09:30:00,64.09,64.57,64.01,64.23,114042.0,59.7722,60.2199,59.6976,59.9028,114042.0
2023-04-27 10:00:00,64.23,64.25,64.07,64.09,35027.0,59.9028,59.9215,59.7536,59.7722,35027.0
2023-04-27 10:30:00,64.12,64.14,63.86,63.86,30551.0,59.8002,59.8189,59.5577,59.5577,30551.0
2023-04-27 11:00:00,63.88,63.89,63.71,63.86,32688.0,59.5764,59.5857,59.4178,59.5577,32688.0
2023-04-27 11:30:00,63.92,64.01,63.82,63.99,26339.0,59.6137,59.6976,59.5204,59.679,26339.0
2023-04-27 12:00:00,64.0,64.06,63.95,63.96,38063.0,59.6883,59.7443,59.6417,59.651,38063.0
2023-04-27 12:30:00,63.97,64.05,63.96,64.0,18335.0,59.6603,59.7349,59.651,59.6883,18335.0
2023-04-27 13:00:00,64.0,64.16,63.98,64.12,30839.0,59.6883,59.8375,59.6697,59.8002,30839.0
2023-04-27 13:30:00,64.13,64.27,64.12,64.2,47934.0,59.8095,59.9401,59.8002,59.8748,47934.0
2023-04-27 14:00:00,64.2,64.27,64.18,64.23,51914.0,59.8748,59.9401,59.8562,59.9028,51914.0
2023-04-27 14:30:00,64.24,64.49,64.2,64.44,48684.0,59.9121,60.1453,59.8748,60.0987,48684.0
2023-04-27 15:00:00,64.45,64.48,64.39,64.41,46550.0,60.108,60.136,60.052,60.0707,46550.0
2023-04-27 15:30:00,64.4,64.51,64.29,64.48,184785.0,60.0614,60.1639,59.9588,60.136,184785.0
2023-04-28 09:30:00,63.75,64.3,63.57,64.17,131306.0,59.4551,59.9681,59.2873,59.8469,131306.0
2023-04-28 10:00:00,64.11,64.23,64.06,64.11,56316.0,59.7909,59.9028,59.7443,59.7909,56316.0
2023-04-28 10:30:00,64.11,64.16,63.81,63.82,47936.0,59.7909,59.8375,59.5111,59.5204,47936.0
2023-04-28 11:00:00,63.8,63.98,63.62,63.92,75954.0,59.5018,59.6697,59.3339,59.6137,75954.0
2023-04-28 11:30:00,63.93,64.03,63.91,63.96,22849.0,59.623,59.7163,59.6044,59.651,22849.0
2023-04-28 12:00:00,63.96,64.0,63.9,63.95,63723.0,59.651,59.6883,59.595,59.6417,63723.0
2023-04-28 12:30:00,63.96,64.12,63.95,64.07,31865.0,59.651,59.8002,59.6417,59.7536,31865.0
2023-04-28 13:00:00,64.07,64.2,64.06,64.09,24165.0,59.7536,59.8748,59.7443,59.7722,24165.0
2023-04-28 13:30:00,64.1,64.23,64.1,64.14,22919.0,59.7816,59.9028,59.7816,59.8189,22919.0
2023-04-28 14:00:00,64.13,64.18,64.08,64.09,28609.0,59.8095,59.8562,59.7629,59.7722,28609.0
2023-04-28 14:30:00,64.1,64.11,64.01,64.09,38171.0,59.7816,59.7909,59.6976,59.7722,38171.0
2023-04-28 15:00:00,64.1,64.23,64.08,64.2,82721.0,59.7816,59.9028,59.7629,59.8748,82721.0
2023-04-28 15:30:00,64.23,64.61,64.22,64.48,163973.0,59.9028,60.2572,59.8935,60.136,163973.0
2023-05-01 09:30:00,64.45,65.24,64.44,65.05,70131.0,60.108,60.8448,60.0987,60.6676,70131.0
2023-05-01 10:00:00,65.04,65.22,64.97,65.18,26193.0,60.6582,60.8261,60.593,60.7888,26193.0
2023-05-01 10:30:00,65.19,65.4,65.19,65.38,34874.0,60.7981,60.994,60.7981,60.9753,34874.0
2023-05-01 11:00:00,65.38,65.4,65.18,65.26,28050.0,60.9753,60.994,60.7888,60.8634,28050.0
2023-05-01 11:30:00,65.26,65.34,65.22,65.26,13556.0,60.8634,60.938,60.8261,60.8634,13556.0
2023-05-01 12:00:00,65.27,65.29,65.25,65.28,8674.0,60.8727,60.8914,60.8541,60.8821,8674.0
2023-05-01 12:30:00,65.3,65.34,65.26,65.27,12023.0,60.9007,60.938,60.8634,60.8727,12023.0
2023-05-01 13:00:00,65.26,65.28,65.19,65.19,11462.0,60.8634,60.8821,60.7981,60.7981,11462.0
2023-05-01 13:30:00,65.19,65.23,65.13,65.22,8037.0,60.7981,60.8354,60.7422,60.8261,8037.0
2023-05-01 14:00:00,65.21,65.21,64.94,64.95,18483.0,60.8168,60.8168,60.565,60.5743,18483.0
2023-05-01 14:30:00,64.95,64.96,64.84,64.92,19499.0,60.5743,60.5836,60.4717,60.5463,19499.0
2023-05-01 15:00:00,64.93,64.93,64.82,64.87,13168.0,60.5557,60.5557,60.4531,60.4997,13168.0
2023-05-01 15:30:00,64.87,64.9,64.72,64.75,98844.0,60.4997,60.5277,60.3598,60.3878,98844.0
2023-05-02 09:30:00,64.3,64.33,63.94,64.3,118056.0,59.9681,59.9961,59.6323,59.9681,118056.0
2023-05-02 10:00:00,64.28,64.47,64.07,64.32,128143.0,59.9494,60.1266,59.7536,59.9867,128143.0
2023-05-02 10:30:00,64.32,64.41,64.05,64.08,150840.0,59.9867,60.0707,59.7349,59.7629,150840.0
2023-05-02 11:00:00,64.11,64.13,63.96,64.01,80308.0,59.7909,59.8095,59.651,59.6976,80308.0
2023-05-02 11:30:00,64.03,64.23,64.0,64.15,91334.0,59.7163,59.9028,59.6883,59.8282,91334.0
2023-05-02 12:00:00,64.15,64.3,64.11,64.26,58627.0,59.8282,59.9681,59.7909,59.9308,58627.0
2023-05-02 12:30:00,64.27,64.4,64.22,64.38,71863.0,59.9401,60.0614,59.8935,60.0427,71863.0
2023-05-02 13:00:00,64.39,64.41,64.34,64.38,20155.0,60.052,60.0707,60.0054,60.0427,20155.0
2023-05-02 13:30:00,64.39,64.7,64.38,64.61,228406.0,60.052,60.3411,60.0427,60.2572,228406.0
2023-05-02 14:00:00,64.61,64.7,64.6,64.67,37516.0,60.2572,60.3411,60.2479,60.3132,37516.0
2023-05-02 14:30:00,64.67,64.97,64.65,64.96,76298.0,60.3132,60.593,60.2945,60.5836,76298.0
2023-05-02 15:00:00,64.98,65.32,64.97,65.22,98183.0,60.6023,60.9194,60.593,60.8261,98183.0
2023-05-02 15:30:00,65.21,65.34,65.13,65.23,178939.0,60.8168,60.938,60.7422,60.8354,178939.0
2023-05-03 09:30:00,65.53,66.13,65.4,66.03,93564.0,61.1152,61.6748,60.994,61.5815,93564.0
2023-05-03 10:00:00,66.08,66.29,66.07,66.27,109708.0,61.6282,61.824,61.6188,61.8054,109708.0
2023-05-03 10:30:00,66.29,66.36,66.18,66.19,234664.0,61.824,61.8893,61.7214,61.7308,234664.0
2023-05-03 11:00:00,66.18,66.18,65.91,66.0,50244.0,61.7214,61.7214,61.4696,61.5536,50244.0
2023-05-03 11:30:00,65.98,66.07,65.9,66.03,31050.0,61.5349,61.6188,61.4603,61.5815,31050.0
2023-05-03 12:00:00,66.02,66.04,65.93,66.0,23951.0,61.5722,61.5909,61.4883,61.5536,23951.0
2023-05-03 12:30:00,65.98,66.04,65.96,66.02,25894.0,61.5349,61.5909,61.5163,61.5722,25894.0
2023-05-03 13:00:00,66.02,66.05,65.94,65.96,21241.0,61.5722,61.6002,61.4976,61.5163,21241.0
2023-05-03 13:30:00,65.96,65.98,65.78,65.88,28091.0,61.5163,61.5349,61.3484,61.4417,28091.0
2023-05-03 14:00:00,65.86,65.99,65.64,65.79,37496.0,61.423,61.5442,61.2178,61.3577,37496.0
2023-05-03 14:30:00,65.79,65.98,65.63,65.79,36779.0,61.3577,61.5349,61.2085,61.3577,36779.0
2023-05-03 15:00:00,65.82,65.91,65.6,65.64,20460.0,61.3857,61.4696,61.1805,61.2178,20460.0
2023-05-03 15:30:00,65.64,65.69,65.38,65.44,141951.0,61.2178,61.2645,60.9753,61.0313,141951.0
2023-05-04 09:30:00,65.55,66.13,65.53,66.02,30043.0,61.1339,61.6748,61.1152,61.5722,30043.0
2023-05-04 10:00:00,66.0,66.23,66.0,66.2,22591.0,61.5536,61.7681,61.5536,61.7401,22591.0
2023-05-04 10:30:00,66.2,66.35,66.04,66.2,28120.0,61.7401,61.88,61.5909,61.7401,28120.0
2023-05-04 11:00:00,66.22,66.26,65.89,65.89,26279.0,61.7587,61.796,61.451,61.451,26279.0
2023-05-04 11:30:00,65.89,65.99,65.83,65.96,56613.0,61.451,61.5442,61.395,61.5163,56613.0
2023-05-04 12:00:00,65.96,66.02,65.83,66.0,65457.0,61.5163,61.5722,61.395,61.5536,65457.0
2023-05-04 12:30:00,66.01,66.05,65.84,65.95,40620.0,61.5629,61.6002,61.4043,61.5069,40620.0
2023-05-04 13:00:00,65.94,66.02,65.87,65.9,44602.0,61.4976,61.5722,61.4323,61.4603,44602.0
2023-05-04 13:30:00,65.91,65.95,65.87,65.91,41180.0,61.4696,61.5069,61.4323,61.4696,41180.0
2023-05-04 14:00:00,65.91,66.01,65.8,66.01,76332.0,61.4696,61.5629,61.367,61.5629,76332.0
2023-05-04 14:30:00,66.0,66.06,65.97,66.03,66245.0,61.5536,61.6095,61.5256,61.5815,66245.0
2023-05-04 15:00:00,66.03,66.12,65.92,65.97,28802.0,61.5815,61.6655,61.479,61.5256,28802.0
2023-05-04 15:30:00,65.99,66.01,65.87,65.99,77000.0,61.5442,61.5629,61.4323,61.5442,77000.0
2023-05-05 09:30:00,65.48,65.75,65.29,65.52,59447.0,61.0686,61.3204,60.8914,61.1059,59447.0
2023-05-05 10:00:00,65.53,65.64,65.25,65.27,90300.0,61.1152,61.2178,60.8541,60.8727,90300.0
2023-05-05 10:30:00,65.29,65.47,65.28,65.46,38513.0,60.8914,61.0593,60.8821,61.0499,38513.0
2023-05-05 11:00:00,65.47,65.67,65.42,65.64,28594.0,61.0593,61.2458,61.0126,61.2178,28594.0
2023-05-05 11:30:00,65.67,65.84,65.65,65.83,230546.0,61.2458,61.4043,61.2271,61.395,230546.0
2023-05-05 12:00:00,65.82,65.85,65.54,65.57,61197.0,61.3857,61.4137,61.1246,61.1525,61197.0
2023-05-05 12:30:00,65.58,65.71,65.58,65.67,21996.0,61.1619,61.2831,61.1619,61.2458,21996.0
2023-05-05 13:00:00,65.67,65.71,65.62,65.66,12264.0,61.2458,61.2831,61.1992,61.2365,12264.0
2023-05-05 13:30:00,65.66,65.74,65.64,65.7,49597.0,61.2365,61.3111,61.2178,61.2738,49597.0
2023-05-05 14:00:00,65.7,65.7,65.47,65.51,46518.0,61.2738,61.2738,61.0593,61.0966,46518.0
2023-05-05 14:30:00,65.51,65.61,65.48,65.6,35902.0,61.0966,61.1898,61.0686,61.1805,35902.0
2023-05-05 15:00:00,65.61,65.67,65.45,65.53,90911.0,61.1898,61.2458,61.0406,61.1152,90911.0
2023-05-05 15:30:00,65.54,65.66,65.48,65.59,108541.0,61.1246,61.2365,61.0686,61.1712,108541.0
2023-05-08 09:30:00,65.8,65.8,65.36,65.49,52251.0,61.367,61.367,60.9567,61.0779,52251.0
2023-05-08 10:00:00,65.5,65.61,65.4,65.4,59179.0,61.0873,61.1898,60.994,60.994,59179.0
2023-05-08 10:30:00,65.42,65.45,65.3,65.3,12801.0,61.0126,61.0406,60.9007,60.9007,12801.0
2023-05-08 11:00:00,65.28,65.31,65.19,65.28,19594.0,60.8821,60.9101,60.7981,60.8821,19594.0
2023-05-08 11:30:00,65.29,65.38,65.25,65.3,9271.0,60.8914,60.9753,60.8541,60.9007,9271.0
2023-05-08 12:00:00,65.3,65.36,65.27,65.3,11266.0,60.9007,60.9567,60.8727,60.9007,11266.0
2023-05-08 12:30:00,65.31,65.37,65.28,65.34,23849.0,60.9101,60.966,60.8821,60.938,23849.0
2023-05-08 13:00:00,65.35,65.48,65.35,65.47,20770.0,60.9474,61.0686,60.9474,61.0593,20770.0
2023-05-08 13:30:00,65.46,65.49,65.43,65.49,8451.0,61.0499,61.0779,61.022,61.0779,8451.0
2023-05-08 14:00:00,65.51,65.52,65.33,65.42,13936.0,61.0966,61.1059,60.9287,61.0126,13936.0
2023-05-08 14:30:00,65.42,65.48,65.41,65.44,10747.0,61.0126,61.0686,61.0033,61.0313,10747.0
2023-05-08 15:00:00,65.44,65.48,65.37,65.44,16436.0,61.0313,61.0686,60.966,61.0313,16436.0
2023-05-08 15:30:00,65.45,65.46,65.27,65.34,97723.0,61.0406,61.0499,60.8727,60.938,97723.0
2023-05-09 09:30:00,65.13,65.49,65.08,65.43,87806.0,60.7422,61.0779,60.6955,61.022,87806.0
2023-05-09 10:00:00,65.45,65.55,65.3,65.53,46207.0,61.0406,61.1339,60.9007,61.1152,46207.0
2023-05-09 10:30:00,65.54,65.78,65.53,65.76,101348.0,61.1246,61.3484,61.1152,61.3297,101348.0
2023-05-09 11:00:00,65.77,66.01,65.76,65.95,86881.0,61.3391,61.5629,61.3297,61.5069,86881.0
2023-05-09 11:30:00,65.94,66.01,65.66,65.86,83809.0,61.4976,61.5629,61.2365,61.423,83809.0
2023-05-09 12:00:00,65.86,65.86,65.78,65.84,35047.0,61.423,61.423,61.3484,61.4043,35047.0
2023-05-09 12:30:00,65.84,65.84,65.61,65.76,47735.0,61.4043,61.4043,61.1898,61.3297,47735.0
2023-05-09 13:00:00,65.76,65.76,65.68,65.73,14943.0,61.3297,61.3297,61.2551,61.3018,14943.0
2023-05-09 13:30:00,65.72,65.75,65.64,65.71,10626.0,61.2924,61.3204,61.2178,61.2831,10626.0
2023-05-09 14:00:00,65.73,65.88,65.7,65.8,42635.0,61.3018,61.4417,61.2738,61.367,42635.0
2023-05-09 14:30:00,65.8,65.85,65.74,65.81,17288.0,61.367,61.4137,61.3111,61.3764,17288.0
2023-05-09 15:00:00,65.81,65.94,65.8,65.91,39162.0,61.3764,61.4976,61.367,61.4696,39162.0
2023-05-09 15:30:00,65.91,66.03,65.85,65.85,168099.0,61.4696,61.5815,61.4137,61.4137,168099.0
2023-05-10 09:30:00,65.83,66.32,65.7,66.02,106664.0,61.395,61.852,61.2738,61.5722,106664.0
2023-05-10 10:00:00,66.03,66.13,65.86,65.97,34835.0,61.5815,61.6748,61.423,61.5256,34835.0
2023-05-10 10:30:00,65.98,65.98,65.77,65.92,66351.0,61.5349,61.5349,61.3391,61.479,66351.0
2023-05-10 11:00:00,65.93,66.0,65.88,65.9,23286.0,61.4883,61.5536,61.4417,61.4603,23286.0
2023-05-10 11:30:00,65.89,65.95,65.82,65.86,35870.0,61.451,61.5069,61.3857,61.423,35870.0
2023-05-10 12:00:00,65.86,65.87,65.73,65.82,17372.0,61.423,61.4323,61.3018,61.3857,17372.0
2023-05-10 12:30:00,65.81,65.82,65.64,65.64,18126.0,61.3764,61.3857,61.2178,61.2178,18126.0
2023-05-10 13:00:00,65.66,65.73,65.58,65.66,21101.0,61.2365,61.3018,61.1619,61.2365,21101.0
2023-05-10 13:30:00,65.66,65.71,65.6,65.65,23728.0,61.2365,61.2831,61.1805,61.2271,23728.0
2023-05-10 14:00:00,65.65,65.78,65.63,65.73,36457.0,61.2271,61.3484,61.2085,61.3018,36457.0
2023-05-10 14:30:00,65.75,65.81,65.72,65.8,41298.0,61.3204,61.3764,61.2924,61.367,41298.0
2023-05-10 15:00:00,65.8,65.94,65.78,65.91,51695.0,61.367,61.4976,61.3484,61.4696,51695.0
2023-05-10 15:30:00,65.9,66.03,65.87,65.98,170612.0,61.4603,61.5815,61.4323,61.5349,170612.0
2023-05-11 09:30:00,65.37,65.69,64.84,64.9,185735.0,61.6504,61.9522,61.1506,61.2071,185735.0
2023-05-11 10:00:00,64.93,65.32,64.86,65.3,71913.0,61.2354,61.6032,61.1694,61.5844,71913.0
2023-05-11 10:30:00,65.3,65.51,65.21,65.31,84786.0,61.5844,61.7824,61.4995,61.5938,84786.0
2023-05-11 11:00:00,65.3,65.43,65.23,65.42,59495.0,61.5844,61.707,61.5184,61.6976,59495.0
2023-05-11 11:30:00,65.41,65.46,65.29,65.42,31267.0,61.6881,61.7353,61.5749,61.6976,31267.0
2023-05-11 12:00:00,65.42,65.51,65.28,65.5,46007.0,61.6976,61.7824,61.5655,61.773,46007.0
2023-05-11 12:30:00,65.5,65.65,65.45,65.61,33906.0,61.773,61.9145,61.7258,61.8767,33906.0
2023-05-11 13:00:00,65.62,65.73,65.54,65.6,35670.0,61.8862,61.9899,61.8107,61.8673,35670.0
2023-05-11 13:30:00,65.6,65.71,65.4,65.59,38612.0,61.8673,61.9711,61.6787,61.8579,38612.0
2023-05-11 14:00:00,65.59,65.78,65.55,65.71,52794.0,61.8579,62.0371,61.8202,61.9711,52794.0
2023-05-11 14:30:00,65.72,65.87,65.69,65.86,43250.0,61.9805,62.1219,61.9522,62.1125,43250.0
2023-05-11 15:00:00,65.86,65.93,65.77,65.9,62511.0,62.1125,62.1785,62.0276,62.1502,62511.0
2023-05-11 15:30:00,65.91,65.95,65.78,65.93,130947.0,62.1597,62.1974,62.0371,62.1785,130947.0
2023-05-12 09:30:00,65.71,65.93,65.66,65.76,31453.0,61.9711,62.1785,61.9239,62.0182,31453.0
2023-05-12 10:00:00,65.71,65.72,65.45,65.49,14776.0,61.9711,61.9805,61.7258,61.7636,14776.0
2023-05-12 10:30:00,65.48,65.49,65.29,65.33,16600.0,61.7541,61.7636,61.5749,61.6127,16600.0
2023-05-12 11:00:00,65.34,65.38,65.3,65.33,58143.0,61.6221,61.6598,61.5844,61.6127,58143.0
2023-05-12 11:30:00,65.32,65.38,65.28,65.37,53878.0,61.6032,61.6598,61.5655,61.6504,53878.0
2023-05-12 12:00:00,65.38,65.38,65.12,65.29,23479.0,61.6598,61.6598,61.4146,61.5749,23479.0
2023-05-12 12:30:00,65.28,65.35,65.26,65.32,22147.0,61.5655,61.6315,61.5467,61.6032,22147.0
2023-05-12 13:00:00,65.31,65.36,65.27,65.33,20997.0,61.5938,61.641,61.5561,61.6127,20997.0
2023-05-12 13:30:00,65.33,65.37,65.09,65.13,149313.0,61.6127,61.6504,61.3863,61.4241,149313.0
2023-05-12 14:00:00,65.1,65.22,65.06,65.21,10198.0,61.3958,61.5089,61.358,61.4995,10198.0
2023-05-12 14:30:00,65.19,65.22,65.15,65.2,21562.0,61.4806,61.5089,61.4429,61.4901,21562.0
2023-05-12 15:00:00,65.21,65.33,65.2,65.33,29015.0,61.4995,61.6127,61.4901,61.6127,29015.0
2023-05-12 15:30:00,65.34,65.51,65.31,65.51,161397.0,61.6221,61.7824,61.5938,61.7824,161397.0
2023-05-15 09:30:00,65.78,65.92,65.49,65.73,59581.0,62.0371,62.1691,61.7636,61.9899,59581.0
2023-05-15 10:00:00,65.74,65.87,65.63,65.78,79545.0,61.9993,62.1219,61.8956,62.0371,79545.0
2023-05-15 10:30:00,65.77,65.83,65.66,65.75,36679.0,62.0276,62.0842,61.9239,62.0088,36679.0
2023-05-15 11:00:00,65.75,65.76,65.6,65.71,43672.0,62.0088,62.0182,61.8673,61.9711,43672.0
2023-05-15 11:30:00,65.71,65.87,65.64,65.81,40847.0,61.9711,62.1219,61.905,62.0654,40847.0
2023-05-15 12:00:00,65.81,65.82,65.68,65.81,55290.0,62.0654,62.0748,61.9428,62.0654,55290.0
2023-05-15 12:30:00,65.81,65.87,65.76,65.85,47372.0,62.0654,62.1219,62.0182,62.1031,47372.0
2023-05-15 13:00:00,65.86,65.94,65.76,65.76,53102.0,62.1125,62.188,62.0182,62.0182,53102.0
2023-05-15 13:30:00,65.75,65.87,65.71,65.86,35465.0,62.0088,62.1219,61.9711,62.1125,35465.0
2023-05-15 14:00:00,65.87,65.99,65.77,65.93,33479.0,62.1219,62.2351,62.0276,62.1785,33479.0
2023-05-15 14:30:00,65.94,66.01,65.91,65.98,24035.0,62.188,62.254,62.1597,62.2257,24035.0
2023-05-15 15:00:00,66.0,66.08,65.94,66.06,31886.0,62.2445,62.32,62.188,62.3011,31886.0
2023-05-15 15:30:00,66.07,66.19,66.04,66.11,128187.0,62.3106,62.4237,62.2823,62.3483,128187.0
2023-05-16 09:30:00,65.95,66.28,65.84,66.17,71736.0,62.1974,62.5086,62.0937,62.4049,71736.0
2023-05-16 10:00:00,66.15,66.35,66.12,66.34,71073.0,62.386,62.5746,62.3577,62.5652,71073.0
2023-05-16 10:30:00,66.34,66.42,66.2,66.25,37868.0,62.5652,62.6407,62.4332,62.4803,37868.0
2023-05-16 11:00:00,66.26,66.32,66.17,66.27,60997.0,62.4898,62.5463,62.4049,62.4992,60997.0
2023-05-16 11:30:00,66.29,66.4,66.22,66.31,50780.0,62.518,62.6218,62.452,62.5369,50780.0
2023-05-16 12:00:00,66.33,66.39,66.3,66.34,33370.0,62.5558,62.6124,62.5275,62.5652,33370.0
2023-05-16 12:30:00,66.34,66.44,66.33,66.39,36804.0,62.5652,62.6595,62.5558,62.6124,36804.0
2023-05-16 13:00:00,66.4,66.49,66.33,66.48,31017.0,62.6218,62.7067,62.5558,62.6972,31017.0
2023-05-16 13:30:00,66.49,66.55,66.39,66.52,49476.0,62.7067,62.7633,62.6124,62.735,49476.0
2023-05-16 14:00:00,66.52,66.54,66.44,66.48,31895.0,62.735,62.7538,62.6595,62.6972,31895.0
2023-05-16 14:30:00,66.48,66.61,66.47,66.56,61871.0,62.6972,62.8198,62.6878,62.7727,61871.0
2023-05-16 15:00:00,66.56,66.6,66.5,66.59,58365.0,62.7727,62.8104,62.7161,62.801,58365.0
2023-05-16 15:30:00,66.6,66.79,66.55,66.68,205425.0,62.8104,62.9896,62.7633,62.8859,205425.0
2023-05-17 09:30:00,66.53,66.59,65.76,65.97,41241.0,62.7444,62.801,62.0182,62.2163,41241.0
2023-05-17 10:00:00,65.97,66.02,65.84,66.0,81308.0,62.2163,62.2634,62.0937,62.2445,81308.0
2023-05-17 10:30:00,66.01,66.15,65.92,65.97,37576.0,62.254,62.386,62.1691,62.2163,37576.0
2023-05-17 11:00:00,66.01,66.06,65.85,65.92,48361.0,62.254,62.3011,62.1031,62.1691,48361.0
2023-05-17 11:30:00,65.92,65.99,65.76,65.84,40330.0,62.1691,62.2351,62.0182,62.0937,40330.0
2023-05-17 12:00:00,65.84,66.14,65.83,66.13,31494.0,62.0937,62.3766,62.0842,62.3672,31494.0
2023-05-17 12:30:00,66.15,66.3,66.15,66.3,22676.0,62.386,62.5275,62.386,62.5275,22676.0
2023-05-17 13:00:00,66.3,66.37,66.27,66.28,25371.0,62.5275,62.5935,62.4992,62.5086,25371.0
2023-05-17 13:30:00,66.28,66.41,66.27,66.39,31748.0,62.5086,62.6312,62.4992,62.6124,31748.0
2023-05-17 14:00:00,66.42,66.42,66.18,66.23,23853.0,62.6407,62.6407,62.4143,62.4615,23853.0
2023-05-17 14:30:00,66.25,66.28,66.22,66.26,23207.0,62.4803,62.5086,62.452,62.4898,23207.0
2023-05-17 15:00:00,66.27,66.36,66.23,66.23,47979.0,62.4992,62.5841,62.4615,62.4615,47979.0
2023-05-17 15:30:00,66.23,66.37,66.2,66.31,166198.0,62.4615,62.5935,62.4332,62.5369,166198.0
2023-05-18 09:30:00,65.95,66.04,65.54,65.89,27965.0,62.1974,62.2823,61.8107,62.1408,27965.0
2023-05-18 10:00:00,65.91,66.0,65.82,65.89,37348.0,62.1597,62.2445,62.0748,62.1408,37348.0
2023-05-18 10:30:00,65.88,65.94,65.77,65.85,47672.0,62.1314,62.188,62.0276,62.1031,47672.0
2023-05-18 11:00:00,65.85,65.92,65.72,65.76,57869.0,62.1031,62.1691,61.9805,62.0182,57869.0
2023-05-18 11:30:00,65.76,65.77,65.54,65.55,58052.0,62.0182,62.0276,61.8107,61.8202,58052.0
2023-05-18 12:00:00,65.53,65.53,65.32,65.39,48629.0,61.8013,61.8013,61.6032,61.6693,48629.0
2023-05-18 12:30:00,65.39,65.4,65.27,65.32,32800.0,61.6693,61.6787,61.5561,61.6032,32800.0
2023-05-18 13:00:00,65.33,65.45,65.29,65.37,23739.0,61.6127,61.7258,61.5749,61.6504,23739.0
2023-05-18 13:30:00,65.34,65.51,65.34,65.51,23173.0,61.6221,61.7824,61.6221,61.7824,23173.0
2023-05-18 14:00:00,65.52,65.63,65.49,65.57,16276.0,61.7919,61.8956,61.7636,61.839,16276.0
2023-05-18 14:30:00,65.57,65.67,65.55,65.64,17872.0,61.839,61.9333,61.8202,61.905,17872.0
2023-05-18 15:00:00,65.65,65.74,65.59,65.73,23460.0,61.9145,61.9993,61.8579,61.9899,23460.0
2023-05-18 15:30:00,65.73,65.83,65.65,65.78,108381.0,61.9899,62.0842,61.9145,62.0371,108381.0
2023-05-19 09:30:00,66.14,66.32,65.8,66.19,42682.0,62.3766,62.5463,62.0559,62.4237,42682.0
2023-05-19 10:00:00,66.2,66.28,65.99,66.1,37786.0,62.4332,62.5086,62.2351,62.3389,37786.0
2023-05-19 10:30:00,66.09,66.09,65.85,65.86,37485.0,62.3294,62.3294,62.1031,62.1125,37485.0
2023-05-19 11:00:00,65.85,65.95,65.72,65.76,32274.0,62.1031,62.1974,61.9805,62.0182,32274.0
2023-05-19 11:30:00,65.74,65.84,65.64,65.77,25984.0,61.9993,62.0937,61.905,62.0276,25984.0
2023-05-19 12:00:00,65.74,65.78,65.61,65.63,69690.0,61.9993,62.0371,61.8767,61.8956,69690.0
2023-05-19 12:30:00,65.62,65.72,65.41,65.66,62392.0,61.8862,61.9805,61.6881,61.9239,62392.0
2023-05-19 13:00:00,65.66,65.8,65.65,65.7,26776.0,61.9239,62.0559,61.9145,61.9616,26776.0
2023-05-19 13:30:00,65.7,65.77,65.61,65.62,23373.0,61.9616,62.0276,61.8767,61.8862,23373.0
2023-05-19 14:00:00,65.62,65.67,65.52,65.62,27370.0,61.8862,61.9333,61.7919,61.8862,27370.0
2023-05-19 14:30:00,65.64,65.82,65.63,65.81,22604.0,61.905,62.0748,61.8956,62.0654,22604.0
2023-05-19 15:00:00,65.82,65.83,65.67,65.68,26941.0,62.0748,62.0842,61.9333,61.9428,26941.0
2023-05-19 15:30:00,65.69,65.83,65.66,65.76,112356.0,61.9522,62.0842,61.9239,62.0182,112356.0
2023-05-22 09:30:00,66.0,66.13,65.56,65.6,95892.0,62.2445,62.3672,61.8296,61.8673,95892.0
2023-05-22 10:00:00,65.62,65.79,65.42,65.55,70226.0,61.8862,62.0465,61.6976,61.8202,70226.0
2023-05-22 10:30:00,65.55,65.58,65.42,65.46,20721.0,61.8202,61.8484,61.6976,61.7353,20721.0
2023-05-22 11:00:00,65.47,65.76,65.45,65.54,55977.0,61.7447,62.0182,61.7258,61.8107,55977.0
2023-05-22 11:30:00,65.55,65.55,65.07,65.08,58161.0,61.8202,61.8202,61.3675,61.3769,58161.0
2023-05-22 12:00:00,65.08,65.09,64.52,64.53,76491.0,61.3769,61.3863,60.8488,60.8582,76491.0
2023-05-22 12:30:00,64.55,64.86,64.47,64.6,76623.0,60.8771,61.1694,60.8016,60.9242,76623.0
2023-05-22 13:00:00,64.61,64.76,64.52,64.73,73501.0,60.9336,61.0751,60.8488,61.0468,73501.0
2023-05-22 13:30:00,64.72,64.85,64.68,64.77,52284.0,61.0374,61.16,60.9997,61.0845,52284.0
2023-05-22 14:00:00,64.79,64.86,64.69,64.69,52502.0,61.1034,61.1694,61.0091,61.0091,52502.0
2023-05-22 14:30:00,64.71,64.81,64.68,64.76,44323.0,61.028,61.1223,60.9997,61.0751,44323.0
2023-05-22 15:00:00,64.76,64.8,64.63,64.66,49638.0,61.0751,61.1128,60.9525,60.9808,49638.0
2023-05-22 15:30:00,64.65,64.85,64.64,64.73,204612.0,60.9714,61.16,60.9619,61.0468,204612.0
2023-05-23 09:30:00,64.66,64.66,64.01,64.13,42644.0,60.9808,60.9808,60.3678,60.481,42644.0
2023-05-23 10:00:00,64.14,64.51,64.12,64.47,30665.0,60.4904,60.8393,60.4715,60.8016,30665.0
2023-05-23 10:30:00,64.46,64.55,64.26,64.46,38347.0,60.7922,60.8771,60.6036,60.7922,38347.0
2023-05-23 11:00:00,64.45,64.54,64.33,64.47,40799.0,60.7827,60.8676,60.6696,60.8016,40799.0
2023-05-23 11:30:00,64.46,64.6,64.34,64.54,39369.0,60.7922,60.9242,60.679,60.8676,39369.0
2023-05-23 12:00:00,64.54,64.55,64.36,64.37,61809.0,60.8676,60.8771,60.6979,60.7073,61809.0
2023-05-23 12:30:00,64.36,64.42,64.25,64.38,31493.0,60.6979,60.7545,60.5941,60.7167,31493.0
2023-05-23 13:00:00,64.39,64.4,64.19,64.2,29603.0,60.7262,60.7356,60.5375,60.547,29603.0
2023-05-23 13:30:00,64.21,64.35,64.15,64.26,20005.0,60.5564,60.6884,60.4998,60.6036,20005.0
2023-05-23 14:00:00,64.26,64.31,64.08,64.19,32446.0,60.6036,60.6507,60.4338,60.5375,32446.0
2023-05-23 14:30:00,64.18,64.36,64.14,64.35,20059.0,60.5281,60.6979,60.4904,60.6884,20059.0
2023-05-23 15:00:00,64.37,64.49,64.33,64.47,31624.0,60.7073,60.8205,60.6696,60.8016,31624.0
2023-05-23 15:30:00,64.47,64.52,64.27,64.37,137027.0,60.8016,60.8488,60.613,60.7073,137027.0
2023-05-24 09:30:00,64.08,64.08,63.39,63.49,57436.0,60.4338,60.4338,59.7831,59.8774,57436.0
2023-05-24 10:00:00,63.51,63.53,63.4,63.43,24118.0,59.8962,59.9151,59.7925,59.8208,24118.0
2023-05-24 10:30:00,63.44,63.56,63.35,63.53,40735.0,59.8302,59.9434,59.7453,59.9151,40735.0
2023-05-24 11:00:00,63.53,63.72,63.53,63.67,37621.0,59.9151,60.0943,59.9151,60.0471,37621.0
2023-05-24 11:30:00,63.68,63.74,63.58,63.68,76382.0,60.0566,60.1131,59.9622,60.0566,76382.0
2023-05-24 12:00:00,63.69,63.72,63.64,63.64,18625.0,60.066,60.0943,60.0188,60.0188,18625.0
2023-05-24 12:30:00,63.65,63.94,63.65,63.91,26452.0,60.0283,60.3018,60.0283,60.2735,26452.0
2023-05-24 13:00:00,63.93,64.09,63.9,64.04,22481.0,60.2923,60.4432,60.264,60.3961,22481.0
2023-05-24 13:30:00,64.06,64.18,64.06,64.15,16503.0,60.4149,60.5281,60.4149,60.4998,16503.0
2023-05-24 14:00:00,64.16,64.21,64.0,64.1,23459.0,60.5092,60.5564,60.3584,60.4527,23459.0
2023-05-24 14:30:00,64.11,64.16,64.05,64.06,15090.0,60.4621,60.5092,60.4055,60.4149,15090.0
2023-05-24 15:00:00,64.07,64.17,63.97,64.15,22196.0,60.4244,60.5187,60.3301,60.4998,22196.0
2023-05-24 15:30:00,64.14,64.23,63.88,63.89,87365.0,60.4904,60.5753,60.2452,60.2546,87365.0
2023-05-25 09:30:00,63.4,63.77,63.19,63.46,85516.0,59.7925,60.1414,59.5944,59.8491,85516.0
2023-05-25 10:00:00,63.48,63.63,63.42,63.57,31140.0,59.8679,60.0094,59.8114,59.9528,31140.0
2023-05-25 10:30:00,63.57,63.6,63.26,63.29,104251.0,59.9528,59.9811,59.6605,59.6888,104251.0
2023-05-25 11:00:00,63.29,63.41,62.99,63.04,42159.0,59.6888,59.8019,59.4058,59.453,42159.0
2023-05-25 11:30:00,63.03,63.04,62.72,62.84,53505.0,59.4435,59.453,59.1512,59.2644,53505.0
2023-05-25 12:00:00,62.85,62.98,62.82,62.85,21968.0,59.2738,59.3964,59.2455,59.2738,21968.0
2023-05-25 12:30:00,62.85,62.87,62.7,62.81,57895.0,59.2738,59.2926,59.1323,59.2361,57895.0
2023-05-25 13:00:00,62.82,63.06,62.79,62.99,40156.0,59.2455,59.4718,59.2172,59.4058,40156.0
2023-05-25 13:30:00,63.0,63.09,62.99,63.09,39043.0,59.4153,59.5001,59.4058,59.5001,39043.0
2023-05-25 14:00:00,63.09,63.25,63.06,63.18,48503.0,59.5001,59.651,59.4718,59.585,48503.0
2023-05-25 14:30:00,63.19,63.19,63.01,63.04,27349.0,59.5944,59.5944,59.4247,59.453,27349.0
2023-05-25 15:00:00,63.04,63.09,62.96,63.03,39855.0,59.453,59.5001,59.3775,59.4435,39855.0
2023-05-25 15:30:00,63.03,63.07,62.82,62.91,147066.0,59.4435,59.4813,59.2455,59.3304,147066.0
2023-05-26 09:30:00,63.14,63.16,62.79,63.02,75904.0,59.5473,59.5661,59.2172,59.4341,75904.0
2023-05-26 10:00:00,63.02,63.3,62.98,63.28,47903.0,59.4341,59.6982,59.3964,59.6793,47903.0
2023-05-26 10:30:00,63.3,63.37,63.15,63.28,42196.0,59.6982,59.7642,59.5567,59.6793,42196.0
2023-05-26 11:00:00,63.28,63.33,62.99,63.08,37681.0,59.6793,59.7265,59.4058,59.4907,37681.0
2023-05-26 11:30:00,63.09,63.13,62.96,63.0,49309.0,59.5001,59.5379,59.3775,59.4153,49309.0
2023-05-26 12:00:00,63.01,63.16,62.95,63.12,34206.0,59.4247,59.5661,59.3681,59.5284,34206.0
2023-05-26 12:30:00,63.13,63.17,62.92,62.92,19257.0,59.5379,59.5756,59.3398,59.3398,19257.0
2023-05-26 13:00:00,62.93,62.93,62.79,62.83,23627.0,59.3492,59.3492,59.2172,59.2549,23627.0
2023-05-26 13:30:00,62.82,62.91,62.76,62.81,23880.0,59.2455,59.3304,59.1889,59.2361,23880.0
2023-05-26 14:00:00,62.8,62.81,62.64,62.72,26815.0,59.2266,59.2361,59.0757,59.1512,26815.0
2023-05-26 14:30:00,62.73,62.8,62.68,62.72,22142.0,59.1606,59.2266,59.1135,59.1512,22142.0
2023-05-26 15:00:00,62.74,62.85,62.74,62.85,30706.0,59.17,59.2738,59.17,59.2738,30706.0
2023-05-26 15:30:00,62.86,63.04,62.82,62.87,154767.0,59.2832,59.453,59.2455,59.2926,154767.0
2023-05-30 09:30:00,62.43,62.45,62.08,62.3,54112.0,58.8777,58.8965,58.5476,58.7551,54112.0
2023-05-30 10:00:00,62.29,62.71,62.28,62.44,70459.0,58.7457,59.1418,58.7362,58.8871,70459.0
2023-05-30 10:30:00,62.41,62.44,62.22,62.28,37768.0,58.8588,58.8871,58.6796,58.7362,37768.0
2023-05-30 11:00:00,62.29,62.34,61.97,62.12,28928.0,58.7457,58.7928,58.4439,58.5853,28928.0
2023-05-30 11:30:00,62.12,62.24,62.08,62.24,29340.0,58.5853,58.6985,58.5476,58.6985,29340.0
2023-05-30 12:00:00,62.25,62.3,62.2,62.23,28044.0,58.7079,58.7551,58.6608,58.6891,28044.0
2023-05-30 12:30:00,62.24,62.31,62.18,62.28,22240.0,58.6985,58.7645,58.6419,58.7362,22240.0
2023-05-30 13:00:00,62.29,62.33,62.23,62.25,28038.0,58.7457,58.7834,58.6891,58.7079,28038.0
2023-05-30 13:30:00,62.25,62.31,62.16,62.17,35340.0,58.7079,58.7645,58.623,58.6325,35340.0
2023-05-30 14:00:00,62.17,62.27,62.14,62.25,32208.0,58.6325,58.7268,58.6042,58.7079,32208.0
2023-05-30 14:30:00,62.25,62.28,62.17,62.22,31416.0,58.7079,58.7362,58.6325,58.6796,31416.0
2023-05-30 15:00:00,62.21,62.22,62.03,62.08,54974.0,58.6702,58.6796,58.5004,58.5476,54974.0
2023-05-30 15:30:00,62.08,62.11,61.96,62.06,174119.0,58.5476,58.5759,58.4344,58.5287,174119.0
2023-05-31 09:30:00,61.82,61.93,61.35,61.81,137084.0,58.3024,58.4061,57.8591,58.293,137084.0
2023-05-31 10:00:00,61.82,62.09,61.69,61.94,115278.0,58.3024,58.557,58.1798,58.4156,115278.0
2023-05-31 10:30:00,61.91,62.01,61.56,61.9,50188.0,58.3873,58.4816,58.0572,58.3778,50188.0
2023-05-31 11:00:00,61.88,61.97,61.64,61.65,52706.0,58.359,58.4439,58.1326,58.1421,52706.0
2023-05-31 11:30:00,61.65,61.84,61.56,61.75,38076.0,58.1421,58.3213,58.0572,58.2364,38076.0
2023-05-31 12:00:00,61.74,62.01,61.72,61.98,24638.0,58.2269,58.4816,58.2081,58.4533,24638.0
2023-05-31 12:30:00,61.99,62.06,61.98,62.03,25796.0,58.4627,58.5287,58.4533,58.5004,25796.0
2023-05-31 13:00:00,62.05,62.12,62.0,62.04,28250.0,58.5193,58.5853,58.4722,58.5099,28250.0
2023-05-31 13:30:00,62.05,62.25,61.98,62.23,35027.0,58.5193,58.7079,58.4533,58.6891,35027.0
2023-05-31 14:00:00,62.25,62.35,62.2,62.26,50631.0,58.7079,58.8022,58.6608,58.7174,50631.0
2023-05-31 14:30:00,62.27,62.35,62.24,62.27,35662.0,58.7268,58.8022,58.6985,58.7268,35662.0
2023-05-31 15:00:00,62.27,62.32,62.18,62.29,52371.0,58.7268,58.7739,58.6419,58.7457,52371.0
2023-05-31 15:30:00,62.3,62.65,62.27,62.39,421256.0,58.7551,59.0852,58.7268,58.84,421256.0
2023-06-01 09:30:00,62.63,62.63,62.39,62.5,46742.0,59.0663,59.0663,58.84,58.9437,46742.0
2023-06-01 10:00:00,62.51,62.8,62.5,62.65,40487.0,58.9531,59.2266,58.9437,59.0852,40487.0
2023-06-01 10:30:00,62.65,62.76,62.3,62.69,74475.0,59.0852,59.1889,58.7551,59.1229,74475.0
2023-06-01 11:00:00,62.68,62.91,62.68,62.89,39391.0,59.1135,59.3304,59.1135,59.3115,39391.0
2023-06-01 11:30:00,62.9,62.99,62.84,62.99,30180.0,59.3209,59.4058,59.2644,59.4058,30180.0
2023-06-01 12:00:00,62.99,63.02,62.84,62.96,25446.0,59.4058,59.4341,59.2644,59.3775,25446.0
2023-06-01 12:30:00,62.95,63.0,62.89,62.92,15502.0,59.3681,59.4153,59.3115,59.3398,15502.0
2023-06-01 13:00:00,62.94,62.95,62.68,62.73,20340.0,59.3587,59.3681,59.1135,59.1606,20340.0
2023-06-01 13:30:00,62.73,62.78,62.68,62.77,17885.0,59.1606,59.2078,59.1135,59.1983,17885.0
2023-06-01 14:00:00,62.78,62.81,62.67,62.8,21943.0,59.2078,59.2361,59.104,59.2266,21943.0
2023-06-01 14:30:00,62.8,62.81,62.71,62.8,19888.0,59.2266,59.2361,59.1418,59.2266,19888.0
2023-06-01 15:00:00,62.81,62.95,62.81,62.87,26545.0,59.2361,59.3681,59.2361,59.2926,26545.0
2023-06-01 15:30:00,62.88,62.9,62.65,62.69,128244.0,59.3021,59.3209,59.0852,59.1229,128244.0
2023-06-02 09:30:00,62.59,63.21,62.45,63.06,47517.0,59.0286,59.6133,58.8965,59.4718,47517.0
2023-06-02 10:00:00,63.1,63.32,63.08,63.19,21425.0,59.5096,59.717,59.4907,59.5944,21425.0
2023-06-02 10:30:00,63.19,63.27,63.07,63.26,15845.0,59.5944,59.6699,59.4813,59.6605,15845.0
2023-06-02 11:00:00,63.27,63.44,63.27,63.44,18758.0,59.6699,59.8302,59.6699,59.8302,18758.0
2023-06-02 11:30:00,63.43,63.51,63.21,63.33,19085.0,59.8208,59.8962,59.6133,59.7265,19085.0
2023-06-02 12:00:00,63.34,63.43,63.31,63.4,9798.0,59.7359,59.8208,59.7076,59.7925,9798.0
2023-06-02 12:30:00,63.4,63.47,63.33,63.47,9413.0,59.7925,59.8585,59.7265,59.8585,9413.0
2023-06-02 13:00:00,63.47,63.49,63.41,63.49,10637.0,59.8585,59.8774,59.8019,59.8774,10637.0
2023-06-02 13:30:00,63.48,63.58,63.45,63.58,15183.0,59.8679,59.9622,59.8396,59.9622,15183.0
2023-06-02 14:00:00,63.58,63.6,63.46,63.47,13378.0,59.9622,59.9811,59.8491,59.8585,13378.0
2023-06-02 14:30:00,63.48,63.52,63.42,63.48,15626.0,59.8679,59.9057,59.8114,59.8679,15626.0
2023-06-02 15:00:00,63.5,63.59,63.46,63.46,22565.0,59.8868,59.9717,59.8491,59.8491,22565.0
2023-06-02 15:30:00,63.44,63.57,63.38,63.5,95724.0,59.8302,59.9528,59.7736,59.8868,95724.0
2023-06-05 09:30:00,63.12,63.4,63.12,63.34,26205.0,59.5284,59.7925,59.5284,59.7359,26205.0
2023-06-05 10:00:00,63.38,63.45,63.06,63.17,15124.0,59.7736,59.8396,59.4718,59.5756,15124.0
2023-06-05 10:30:00,63.16,63.29,63.06,63.22,35500.0,59.5661,59.6888,59.4718,59.6227,35500.0
2023-06-05 11:00:00,63.23,63.45,63.23,63.37,44024.0,59.6322,59.8396,59.6322,59.7642,44024.0
2023-06-05 11:30:00,63.39,63.53,63.38,63.5,36157.0,59.7831,59.9151,59.7736,59.8868,36157.0
2023-06-05 12:00:00,63.5,63.55,63.41,63.43,26519.0,59.8868,59.934,59.8019,59.8208,26519.0
2023-06-05 12:30:00,63.42,63.56,63.4,63.52,29215.0,59.8114,59.9434,59.7925,59.9057,29215.0
2023-06-05 13:00:00,63.53,63.54,63.33,63.39,26551.0,59.9151,59.9245,59.7265,59.7831,26551.0
2023-06-05 13:30:00,63.38,63.44,63.3,63.43,35388.0,59.7736,59.8302,59.6982,59.8208,35388.0
2023-06-05 14:00:00,63.43,63.53,63.35,63.48,29003.0,59.8208,59.9151,59.7453,59.8679,29003.0
2023-06-05 14:30:00,63.49,63.49,63.29,63.41,22744.0,59.8774,59.8774,59.6888,59.8019,22744.0
2023-06-05 15:00:00,63.41,63.42,63.31,63.32,25229.0,59.8019,59.8114,59.7076,59.717,25229.0
2023-06-05 15:30:00,63.33,63.48,63.33,63.46,84336.0,59.7265,59.8679,59.7265,59.8491,84336.0
2023-06-06 09:30:00,63.52,63.52,63.05,63.09,17531.0,59.9057,59.9057,59.4624,59.5001,17531.0
2023-06-06 10:00:00,63.11,63.22,63.03,63.09,16051.0,59.519,59.6227,59.4435,59.5001,16051.0
2023-06-06 10:30:00,63.09,63.23,63.05,63.09,20526.0,59.5001,59.6322,59.4624,59.5001,20526.0
2023-06-06 11:00:00,63.11,63.12,62.64,62.67,48824.0,59.519,59.5284,59.0757,59.104,48824.0
2023-06-06 11:30:00,62.68,62.71,62.41,62.41,60031.0,59.1135,59.1418,58.8588,58.8588,60031.0
2023-06-06 12:00:00,62.39,62.47,62.18,62.21,29154.0,58.84,58.9154,58.6419,58.6702,29154.0
2023-06-06 12:30:00,62.19,62.35,62.14,62.23,20700.0,58.6513,58.8022,58.6042,58.6891,20700.0
2023-06-06 13:00:00,62.24,62.27,62.11,62.2,28830.0,58.6985,58.7268,58.5759,58.6608,28830.0
2023-06-06 13:30:00,62.2,62.32,62.18,62.19,24593.0,58.6608,58.7739,58.6419,58.6513,24593.0
2023-06-06 14:00:00,62.18,62.4,62.12,62.39,34959.0,58.6419,58.8494,58.5853,58.84,34959.0
2023-06-06 14:30:00,62.39,62.43,62.31,62.41,33183.0,58.84,58.8777,58.7645,58.8588,33183.0
2023-06-06 15:00:00,62.41,62.41,62.23,62.25,33708.0,58.8588,58.8588,58.6891,58.7079,33708.0
2023-06-06 15:30:00,62.25,62.33,62.21,62.3,137892.0,58.7079,58.7834,58.6702,58.7551,137892.0
2023-06-07 09:30:00,62.64,62.85,62.55,62.75,45534.0,59.0757,59.2738,58.9909,59.1795,45534.0
2023-06-07 10:00:00,62.72,62.78,62.58,62.7,19946.0,59.1512,59.2078,59.0192,59.1323,19946.0
2023-06-07 10:30:00,62.72,62.83,62.64,62.76,21402.0,59.1512,59.2549,59.0757,59.1889,21402.0
2023-06-07 11:00:00,62.76,62.76,62.63,62.71,17017.0,59.1889,59.1889,59.0663,59.1418,17017.0
2023-06-07 11:30:00,62.69,63.0,62.67,62.83,38279.0,59.1229,59.4153,59.104,59.2549,38279.0
2023-06-07 12:00:00,62.83,62.95,62.81,62.93,22822.0,59.2549,59.3681,59.2361,59.3492,22822.0
2023-06-07 12:30:00,62.92,63.07,62.92,62.99,24404.0,59.3398,59.4813,59.3398,59.4058,24404.0
2023-06-07 13:00:00,62.98,63.03,62.83,62.85,28295.0,59.3964,59.4435,59.2549,59.2738,28295.0
2023-06-07 13:30:00,62.84,62.88,62.75,62.87,14122.0,59.2644,59.3021,59.1795,59.2926,14122.0
2023-06-07 14:00:00,62.88,62.97,62.88,62.91,16180.0,59.3021,59.387,59.3021,59.3304,16180.0
2023-06-07 14:30:00,62.91,62.97,62.85,62.85,14498.0,59.3304,59.387,59.2738,59.2738,14498.0
2023-06-07 15:00:00,62.87,62.92,62.8,62.86,18466.0,59.2926,59.3398,59.2266,59.2832,18466.0
2023-06-07 15:30:00,62.87,62.89,62.67,62.7,136131.0,59.2926,59.3115,59.104,59.1323,136131.0
2023-06-08 09:30:00,62.61,62.94,62.57,62.9,21802.0,59.0474,59.3587,59.0097,59.3209,21802.0
2023-06-08 10:00:00,62.9,63.06,62.89,63.0,22670.0,59.3209,59.4718,59.3115,59.4153,22670.0
2023-06-08 10:30:00,63.0,63.17,62.97,63.14,60706.0,59.4153,59.5756,59.387,59.5473,60706.0
2023-06-08 11:00:00,63.16,63.24,63.12,63.2,25742.0,59.5661,59.6416,59.5284,59.6039,25742.0
2023-06-08 11:30:00,63.21,63.29,63.18,63.21,20847.0,59.6133,59.6888,59.585,59.6133,20847.0
2023-06-08 12:00:00,63.21,63.35,63.2,63.35,19479.0,59.6133,59.7453,59.6039,59.7453,19479.0
2023-06-08 12:30:00,63.35,63.4,63.29,63.36,16002.0,59.7453,59.7925,59.6888,59.7548,16002.0
2023-06-08 13:00:00,63.35,63.44,63.28,63.41,23490.0,59.7453,59.8302,59.6793,59.8019,23490.0
2023-06-08 13:30:00,63.41,63.43,63.39,63.4,11041.0,59.8019,59.8208,59.7831,59.7925,11041.0
2023-06-08 14:00:00,63.41,63.57,63.41,63.56,31249.0,59.8019,59.9528,59.8019,59.9434,31249.0
2023-06-08 14:30:00,63.55,63.55,63.45,63.53,22394.0,59.934,59.934,59.8396,59.9151,22394.0
2023-06-08 15:00:00,63.54,63.66,63.52,63.64,34927.0,59.9245,60.0377,59.9057,60.0188,34927.0
2023-06-08 15:30:00,63.63,63.75,63.6,63.75,100211.0,60.0094,60.1226,59.9811,60.1226,100211.0
2023-06-09 09:30:00,63.52,63.85,63.38,63.71,47246.0,59.9057,60.2169,59.7736,60.0849,47246.0
2023-06-09 10:00:00,63.73,63.73,63.53,63.61,31519.0,60.1037,60.1037,59.9151,59.9905,31519.0
2023-06-09 10:30:00,63.6,63.62,63.48,63.56,38585.0,59.9811,60.0,59.8679,59.9434,38585.0
2023-06-09 11:00:00,63.57,63.68,63.54,63.56,26156.0,59.9528,60.0566,59.9245,59.9434,26156.0
2023-06-09 11:30:00,63.55,63.61,63.5,63.53,36713.0,59.934,59.9905,59.8868,59.9151,36713.0
2023-06-09 12:00:00,63.53,63.57,63.48,63.52,26378.0,59.9151,59.9528,59.8679,59.9057,26378.0
2023-06-09 12:30:00,63.54,63.61,63.5,63.59,29404.0,59.9245,59.9905,59.8868,59.9717,29404.0
2023-06-09 13:00:00,63.59,63.64,63.59,63.64,20645.0,59.9717,60.0188,59.9717,60.0188,20645.0
2023-06-09 13:30:00,63.63,63.73,63.61,63.69,21794.0,60.0094,60.1037,59.9905,60.066,21794.0
2023-06-09 14:00:00,63.69,63.73,63.64,63.71,20702.0,60.066,60.1037,60.0188,60.0849,20702.0
2023-06-09 14:30:00,63.71,63.75,63.69,63.75,21646.0,60.0849,60.1226,60.066,60.1226,21646.0
2023-06-09 15:00:00,63.76,63.82,63.73,63.77,27577.0,60.132,60.1886,60.1037,60.1414,27577.0
2023-06-09 15:30:00,63.78,63.79,63.68,63.73,122517.0,60.1509,60.1603,60.0566,60.1037,122517.0
2023-06-12 09:30:00,63.86,64.11,63.76,63.76,43036.0,60.2263,60.4621,60.132,60.132,43036.0
2023-06-12 10:00:00,63.79,63.9,63.61,63.61,26296.0,60.1603,60.264,59.9905,59.9905,26296.0
2023-06-12 10:30:00,63.62,63.8,63.61,63.75,32728.0,60.0,60.1697,59.9905,60.1226,32728.0
2023-06-12 11:00:00,63.77,63.89,63.72,63.89,38268.0,60.1414,60.2546,60.0943,60.2546,38268.0
2023-06-12 11:30:00,63.9,64.0,63.85,63.92,30822.0,60.264,60.3584,60.2169,60.2829,30822.0
2023-06-12 12:00:00,63.93,64.18,63.92,64.13,57380.0,60.2923,60.5281,60.2829,60.481,57380.0
2023-06-12 12:30:00,64.13,64.28,64.13,64.22,36928.0,60.481,60.6224,60.481,60.5658,36928.0
2023-06-12 13:00:00,64.21,64.31,64.1,64.23,86438.0,60.5564,60.6507,60.4527,60.5753,86438.0
2023-06-12 13:30:00,64.24,64.46,64.24,64.45,50210.0,60.5847,60.7922,60.5847,60.7827,50210.0
2023-06-12 14:00:00,64.46,64.5,64.38,64.44,60349.0,60.7922,60.8299,60.7167,60.7733,60349.0
2023-06-12 14:30:00,64.44,64.59,64.43,64.53,51782.0,60.7733,60.9148,60.7639,60.8582,51782.0
2023-06-12 15:00:00,64.54,64.64,64.51,64.63,60118.0,60.8676,60.9619,60.8393,60.9525,60118.0
2023-06-12 15:30:00,64.63,64.83,64.59,64.67,186436.0,60.9525,61.1411,60.9148,60.9902,186436.0
2023-06-13 09:30:00,64.96,65.3,64.85,64.96,143602.0,61.2637,61.5844,61.16,61.2637,143602.0
2023-06-13 10:00:00,64.95,64.95,64.55,64.58,46565.0,61.2543,61.2543,60.8771,60.9053,46565.0
2023-06-13 10:30:00,64.56,64.65,64.44,64.5,33546.0,60.8865,60.9714,60.7733,60.8299,33546.0
2023-06-13 11:00:00,64.49,64.65,64.46,64.59,26621.0,60.8205,60.9714,60.7922,60.9148,26621.0
2023-06-13 11:30:00,64.59,64.7,64.52,64.6,28928.0,60.9148,61.0185,60.8488,60.9242,28928.0
2023-06-13 12:00:00,64.6,64.68,64.58,64.61,27610.0,60.9242,60.9997,60.9053,60.9336,27610.0
2023-06-13 12:30:00,64.61,64.71,64.59,64.7,26899.0,60.9336,61.028,60.9148,61.0185,26899.0
2023-06-13 13:00:00,64.7,64.79,64.6,64.78,29984.0,61.0185,61.1034,60.9242,61.094,29984.0
2023-06-13 13:30:00,64.77,64.78,64.66,64.7,47137.0,61.0845,61.094,60.9808,61.0185,47137.0
2023-06-13 14:00:00,64.7,64.73,64.43,64.45,22287.0,61.0185,61.0468,60.7639,60.7827,22287.0
2023-06-13 14:30:00,64.45,64.45,64.31,64.35,20991.0,60.7827,60.7827,60.6507,60.6884,20991.0
2023-06-13 15:00:00,64.36,64.57,64.36,64.5,38614.0,60.6979,60.8959,60.6979,60.8299,38614.0
2023-06-13 15:30:00,64.5,64.96,64.45,64.8,329129.0,60.8299,61.2637,60.7827,61.1128,329129.0
2023-06-14 09:30:00,64.7,65.16,64.7,65.16,45011.0,61.0185,61.4523,61.0185,61.4523,45011.0
2023-06-14 10:00:00,65.12,65.89,65.08,65.61,52086.0,61.4146,62.1408,61.3769,61.8767,52086.0
2023-06-14 10:30:00,65.6,65.66,65.46,65.66,27531.0,61.8673,61.9239,61.7353,61.9239,27531.0
2023-06-14 11:00:00,65.65,66.06,65.58,65.82,43238.0,61.9145,62.3011,61.8484,62.0748,43238.0
2023-06-14 11:30:00,65.83,65.87,65.68,65.83,26788.0,62.0842,62.1219,61.9428,62.0842,26788.0
2023-06-14 12:00:00,65.82,65.87,65.71,65.82,19458.0,62.0748,62.1219,61.9711,62.0748,19458.0
2023-06-14 12:30:00,65.83,65.87,65.79,65.82,24735.0,62.0842,62.1219,62.0465,62.0748,24735.0
2023-06-14 13:00:00,65.82,65.82,65.64,65.7,36105.0,62.0748,62.0748,61.905,61.9616,36105.0
2023-06-14 13:30:00,65.7,65.76,65.68,65.76,18323.0,61.9616,62.0182,61.9428,62.0182,18323.0
2023-06-14 14:00:00,65.73,65.75,65.21,65.39,42452.0,61.9899,62.0088,61.4995,61.6693,42452.0
2023-06-14 14:30:00,65.38,65.58,65.29,65.5,65264.0,61.6598,61.8484,61.5749,61.773,65264.0
2023-06-14 15:00:00,65.51,65.7,65.51,65.55,39070.0,61.7824,61.9616,61.7824,61.8202,39070.0
2023-06-14 15:30:00,65.55,65.59,65.25,65.49,203615.0,61.8202,61.8579,61.5372,61.7636,203615.0
2023-06-15 09:30:00,65.84,66.42,65.77,66.26,42628.0,62.0937,62.6407,62.0276,62.4898,42628.0
2023-06-15 10:00:00,66.28,66.34,65.94,66.02,27818.0,62.5086,62.5652,62.188,62.2634,27818.0
2023-06-15 10:30:00,66.01,66.01,65.87,65.9,20497.0,62.254,62.254,62.1219,62.1502,20497.0
2023-06-15 11:00:00,65.91,65.97,65.82,65.91,25472.0,62.1597,62.2163,62.0748,62.1597,25472.0
2023-06-15 11:30:00,65.9,66.02,65.85,65.88,27398.0,62.1502,62.2634,62.1031,62.1314,27398.0
2023-06-15 12:00:00,65.88,65.92,65.81,65.84,32250.0,62.1314,62.1691,62.0654,62.0937,32250.0
2023-06-15 12:30:00,65.83,65.88,65.74,65.75,32056.0,62.0842,62.1314,61.9993,62.0088,32056.0
2023-06-15 13:00:00,65.75,65.78,65.66,65.74,23300.0,62.0088,62.0371,61.9239,61.9993,23300.0
2023-06-15 13:30:00,65.75,65.83,65.72,65.77,25727.0,62.0088,62.0842,61.9805,62.0276,25727.0
2023-06-15 14:00:00,65.77,65.79,65.63,65.69,24424.0,62.0276,62.0465,61.8956,61.9522,24424.0
2023-06-15 14:30:00,65.69,65.85,65.69,65.81,28791.0,61.9522,62.1031,61.9522,62.0654,28791.0
2023-06-15 15:00:00,65.81,65.84,65.71,65.78,40019.0,62.0654,62.0937,61.9711,62.0371,40019.0
2023-06-15 15:30:00,65.78,65.78,65.58,65.62,133571.0,62.0371,62.0371,61.8484,61.8862,133571.0
2023-06-16 09:30:00,65.83,65.93,65.41,65.45,40507.0,62.0842,62.1785,61.6881,61.7258,40507.0
2023-06-16 10:00:00,65.49,65.55,65.14,65.23,52174.0,61.7636,61.8202,61.4335,61.5184,52174.0
2023-06-16 10:30:00,65.24,65.38,65.04,65.36,55279.0,61.5278,61.6598,61.3392,61.641,55279.0
2023-06-16 11:00:00,65.37,65.69,65.33,65.59,456977.0,61.6504,61.9522,61.6127,61.8579,456977.0
2023-06-16 11:30:00,65.6,65.62,65.44,65.52,21731.0,61.8673,61.8862,61.7164,61.7919,21731.0
2023-06-16 12:00:00,65.52,65.64,65.5,65.64,49454.0,61.7919,61.905,61.773,61.905,49454.0
2023-06-16 12:30:00,65.63,65.72,65.57,65.58,12460.0,61.8956,61.9805,61.839,61.8484,12460.0
2023-06-16 13:00:00,65.57,65.57,65.42,65.44,53763.0,61.839,61.839,61.6976,61.7164,53763.0
2023-06-16 13:30:00,65.44,65.44,65.26,65.28,11910.0,61.7164,61.7164,61.5467,61.5655,11910.0
2023-06-16 14:00:00,65.28,65.35,65.24,65.27,67562.0,61.5655,61.6315,61.5278,61.5561,67562.0
2023-06-16 14:30:00,65.28,65.3,65.1,65.16,14648.0,61.5655,61.5844,61.3958,61.4523,14648.0
2023-06-16 15:00:00,65.17,65.31,65.12,65.26,21611.0,61.4618,61.5938,61.4146,61.5467,21611.0
2023-06-16 15:30:00,65.28,65.39,65.18,65.34,130296.0,61.5655,61.6693,61.4712,61.6221,130296.0
2023-06-20 09:30:00,65.32,65.5,65.14,65.21,108945.0,61.6032,61.773,61.4335,61.4995,108945.0
2023-06-20 10:00:00,65.24,65.27,65.03,65.17,143825.0,61.5278,61.5561,61.3297,61.4618,143825.0
2023-06-20 10:30:00,65.17,65.2,64.96,64.98,75820.0,61.4618,61.4901,61.2637,61.2826,75820.0
2023-06-20 11:00:00,64.99,65.04,64.8,64.91,49174.0,61.292,61.3392,61.1128,61.2166,49174.0
2023-06-20 11:30:00,64.91,65.04,64.85,64.95,55497.0,61.2166,61.3392,61.16,61.2543,55497.0
2023-06-20 12:00:00,64.95,65.01,64.87,64.97,53008.0,61.2543,61.3109,61.1788,61.2732,53008.0
2023-06-20 12:30:00,64.96,65.15,64.94,65.08,35379.0,61.2637,61.4429,61.2449,61.3769,35379.0
2023-06-20 13:00:00,65.08,65.11,65.01,65.05,14226.0,61.3769,61.4052,61.3109,61.3486,14226.0
2023-06-20 13:30:00,65.05,65.07,64.87,64.87,20242.0,61.3486,61.3675,61.1788,61.1788,20242.0
2023-06-20 14:00:00,64.87,65.03,64.86,65.03,27541.0,61.1788,61.3297,61.1694,61.3297,27541.0
2023-06-20 14:30:00,65.03,65.2,64.97,65.17,168080.0,61.3297,61.4901,61.2732,61.4618,168080.0
2023-06-20 15:00:00,65.17,65.22,65.05,65.14,164042.0,61.4618,61.5089,61.3486,61.4335,164042.0
2023-06-20 15:30:00,65.14,65.22,65.05,65.17,192952.0,61.4335,61.5089,61.3486,61.4618,192952.0
2023-06-21 09:30:00,64.76,64.87,64.59,64.77,34392.0,61.0751,61.1788,60.9148,61.0845,34392.0
2023-06-21 10:00:00,64.77,64.88,64.59,64.81,38241.0,61.0845,61.1883,60.9148,61.1223,38241.0
2023-06-21 10:30:00,64.83,65.01,64.81,64.95,13528.0,61.1411,61.3109,61.1223,61.2543,13528.0
2023-06-21 11:00:00,64.93,64.98,64.81,64.95,16125.0,61.2354,61.2826,61.1223,61.2543,16125.0
2023-06-21 11:30:00,64.95,65.04,64.93,64.93,15454.0,61.2543,61.3392,61.2354,61.2354,15454.0
2023-06-21 12:00:00,64.94,64.95,64.76,64.94,26150.0,61.2449,61.2543,61.0751,61.2449,26150.0
2023-06-21 12:30:00,64.96,65.01,64.89,64.93,18084.0,61.2637,61.3109,61.1977,61.2354,18084.0
2023-06-21 13:00:00,64.93,64.93,64.82,64.84,11950.0,61.2354,61.2354,61.1317,61.1506,11950.0
2023-06-21 13:30:00,64.85,64.91,64.83,64.85,22987.0,61.16,61.2166,61.1411,61.16,22987.0
2023-06-21 14:00:00,64.87,64.95,64.86,64.89,11796.0,61.1788,61.2543,61.1694,61.1977,11796.0
2023-06-21 14:30:00,64.91,65.04,64.88,64.89,42523.0,61.2166,61.3392,61.1883,61.1977,42523.0
2023-06-21 15:00:00,64.89,64.92,64.69,64.73,55592.0,61.1977,61.226,61.0091,61.0468,55592.0
2023-06-21 15:30:00,64.73,64.77,64.64,64.77,166752.0,61.0468,61.0845,60.9619,61.0845,166752.0
2023-06-22 09:30:00,64.76,64.96,64.59,64.81,59935.0,61.0751,61.2637,60.9148,61.1223,59935.0
2023-06-22 10:00:00,64.8,65.1,64.78,65.08,52590.0,61.1128,61.3958,61.094,61.3769,52590.0
2023-06-22 10:30:00,65.08,65.11,64.96,65.07,41391.0,61.3769,61.4052,61.2637,61.3675,41391.0
2023-06-22 11:00:00,65.06,65.39,65.06,65.28,67529.0,61.358,61.6693,61.358,61.5655,67529.0
2023-06-22 11:30:00,65.27,65.63,65.26,65.6,97763.0,61.5561,61.8956,61.5467,61.8673,97763.0
2023-06-22 12:00:00,65.6,65.96,65.59,65.82,68330.0,61.8673,62.2068,61.8579,62.0748,68330.0
2023-06-22 12:30:00,65.81,65.81,65.68,65.74,16495.0,62.0654,62.0654,61.9428,61.9993,16495.0
2023-06-22 13:00:00,65.75,65.75,65.65,65.7,16233.0,62.0088,62.0088,61.9145,61.9616,16233.0
2023-06-22 13:30:00,65.7,65.79,65.68,65.79,9565.0,61.9616,62.0465,61.9428,62.0465,9565.0
2023-06-22 14:00:00,65.8,65.89,65.78,65.89,12195.0,62.0559,62.1408,62.0371,62.1408,12195.0
2023-06-22 14:30:00,65.9,65.94,65.83,65.9,15359.0,62.1502,62.188,62.0842,62.1502,15359.0
2023-06-22 15:00:00,65.9,65.91,65.77,65.79,21117.0,62.1502,62.1597,62.0276,62.0465,21117.0
2023-06-22 15:30:00,65.78,65.94,65.77,65.86,108854.0,62.0371,62.188,62.0276,62.1125,108854.0
2023-06-23 09:30:00,65.62,65.67,65.32,65.58,34267.0,61.8862,61.9333,61.6032,61.8484,34267.0
2023-06-23 10:00:00,65.59,65.71,65.48,65.5,23930.0,61.8579,61.9711,61.7541,61.773,23930.0
2023-06-23 10:30:00,65.5,65.59,65.38,65.52,26396.0,61.773,61.8579,61.6598,61.7919,26396.0
2023-06-23 11:00:00,65.52,65.54,65.42,65.47,27256.0,61.7919,61.8107,61.6976,61.7447,27256.0
2023-06-23 11:30:00,65.48,65.5,65.38,65.49,17488.0,61.7541,61.773,61.6598,61.7636,17488.0
2023-06-23 12:00:00,65.48,65.52,65.42,65.52,12229.0,61.7541,61.7919,61.6976,61.7919,12229.0
2023-06-23 12:30:00,65.52,65.52,65.43,65.45,13038.0,61.7919,61.7919,61.707,61.7258,13038.0
2023-06-23 13:00:00,65.45,65.53,65.39,65.52,22025.0,61.7258,61.8013,61.6693,61.7919,22025.0
2023-06-23 13:30:00,65.53,65.7,65.5,65.57,32029.0,61.8013,61.9616,61.773,61.839,32029.0
2023-06-23 14:00:00,65.52,65.56,65.43,65.53,25989.0,61.7919,61.8296,61.707,61.8013,25989.0
2023-06-23 14:30:00,65.53,65.54,65.18,65.29,46740.0,61.8013,61.8107,61.4712,61.5749,46740.0
2023-06-23 15:00:00,65.28,65.38,65.24,65.36,35318.0,61.5655,61.6598,61.5278,61.641,35318.0
2023-06-23 15:30:00,65.34,65.36,65.02,65.03,53697.0,61.6221,61.641,61.3203,61.3297,53697.0
2023-06-26 09:30:00,64.83,64.85,64.28,64.38,91268.0,61.1411,61.16,60.6224,60.7167,91268.0
2023-06-26 10:00:00,64.37,64.52,64.34,64.52,22894.0,60.7073,60.8488,60.679,60.8488,22894.0
2023-06-26 10:30:00,64.54,64.61,64.45,64.51,28488.0,60.8676,60.9336,60.7827,60.8393,28488.0
2023-06-26 11:00:00,64.51,64.56,64.27,64.28,39475.0,60.8393,60.8865,60.613,60.6224,39475.0
2023-06-26 11:30:00,64.28,64.28,64.1,64.19,31379.0,60.6224,60.6224,60.4527,60.5375,31379.0
2023-06-26 12:00:00,64.18,64.23,64.1,64.15,50716.0,60.5281,60.5753,60.4527,60.4998,50716.0
2023-06-26 12:30:00,64.15,64.16,64.09,64.14,11786.0,60.4998,60.5092,60.4432,60.4904,11786.0
2023-06-26 13:00:00,64.14,64.16,64.1,64.13,8195.0,60.4904,60.5092,60.4527,60.481,8195.0
2023-06-26 13:30:00,64.15,64.16,64.01,64.02,17298.0,60.4998,60.5092,60.3678,60.3772,17298.0
2023-06-26 14:00:00,64.02,64.06,63.95,64.04,19316.0,60.3772,60.4149,60.3112,60.3961,19316.0
2023-06-26 14:30:00,64.06,64.21,64.04,64.21,23937.0,60.4149,60.5564,60.3961,60.5564,23937.0
2023-06-26 15:00:00,64.2,64.31,64.2,64.31,27752.0,60.547,60.6507,60.547,60.6507,27752.0
2023-06-26 15:30:00,64.31,64.32,64.04,64.07,158748.0,60.6507,60.6601,60.3961,60.4244,158748.0
2023-06-27 09:30:00,64.16,64.4,63.95,64.23,42649.0,60.5092,60.7356,60.3112,60.5753,42649.0
2023-06-27 10:00:00,64.22,64.22,63.95,63.98,35285.0,60.5658,60.5658,60.3112,60.3395,35285.0
2023-06-27 10:30:00,63.99,64.21,63.97,64.09,48924.0,60.3489,60.5564,60.3301,60.4432,48924.0
2023-06-27 11:00:00,64.08,64.1,64.0,64.07,52327.0,60.4338,60.4527,60.3584,60.4244,52327.0
2023-06-27 11:30:00,64.06,64.12,64.02,64.06,36607.0,60.4149,60.4715,60.3772,60.4149,36607.0
2023-06-27 12:00:00,64.05,64.32,64.03,64.32,27099.0,60.4055,60.6601,60.3866,60.6601,27099.0
2023-06-27 12:30:00,64.33,64.45,64.28,64.39,34065.0,60.6696,60.7827,60.6224,60.7262,34065.0
2023-06-27 13:00:00,64.42,64.5,64.32,64.47,23442.0,60.7545,60.8299,60.6601,60.8016,23442.0
2023-06-27 13:30:00,64.47,64.6,64.44,64.6,15133.0,60.8016,60.9242,60.7733,60.9242,15133.0
2023-06-27 14:00:00,64.61,64.73,64.61,64.72,20798.0,60.9336,61.0468,60.9336,61.0374,20798.0
2023-06-27 14:30:00,64.72,64.73,64.64,64.68,23350.0,61.0374,61.0468,60.9619,60.9997,23350.0
2023-06-27 15:00:00,64.69,64.7,64.63,64.68,20060.0,61.0091,61.0185,60.9525,60.9997,20060.0
2023-06-27 15:30:00,64.67,64.8,64.66,64.74,66419.0,60.9902,61.1128,60.9808,61.0562,66419.0
2023-06-28 09:30:00,64.37,64.63,63.86,63.95,57498.0,60.7073,60.9525,60.2263,60.3112,57498.0
2023-06-28 10:00:00,63.96,63.98,63.73,63.74,34775.0,60.3206,60.3395,60.1037,60.1131,34775.0
2023-06-28 10:30:00,63.72,63.79,63.61,63.65,56168.0,60.0943,60.1603,59.9905,60.0283,56168.0
2023-06-28 11:00:00,63.65,63.87,63.57,63.85,36396.0,60.0283,60.2357,59.9528,60.2169,36396.0
2023-06-28 11:30:00,63.85,64.05,63.82,64.05,26986.0,60.2169,60.4055,60.1886,60.4055,26986.0
2023-06-28 12:00:00,64.05,64.13,63.99,64.0,14439.0,60.4055,60.481,60.3489,60.3584,14439.0
2023-06-28 12:30:00,64.0,64.09,63.87,63.9,28752.0,60.3584,60.4432,60.2357,60.264,28752.0
2023-06-28 13:00:00,63.88,63.99,63.84,63.94,22953.0,60.2452,60.3489,60.2075,60.3018,22953.0
2023-06-28 13:30:00,63.94,63.94,63.84,63.91,40934.0,60.3018,60.3018,60.2075,60.2735,40934.0
2023-06-28 14:00:00,63.92,64.08,63.92,64.0,18146.0,60.2829,60.4338,60.2829,60.3584,18146.0
2023-06-28 14:30:00,64.01,64.03,63.96,64.0,13927.0,60.3678,60.3866,60.3206,60.3584,13927.0
2023-06-28 15:00:00,64.0,64.1,64.0,64.01,21118.0,60.3584,60.4527,60.3584,60.3678,21118.0
2023-06-28 15:30:00,64.01,64.06,63.97,64.03,91819.0,60.3678,60.4149,60.3301,60.3866,91819.0
2023-06-29 09:30:00,64.0,64.11,63.75,63.97,42512.0,60.3584,60.4621,60.1226,60.3301,42512.0
2023-06-29 10:00:00,64.0,64.01,63.63,63.65,54530.0,60.3584,60.3678,60.0094,60.0283,54530.0
2023-06-29 10:30:00,63.65,63.95,63.62,63.86,28685.0,60.0283,60.3112,60.0,60.2263,28685.0
2023-06-29 11:00:00,63.87,63.94,63.83,63.85,18520.0,60.2357,60.3018,60.198,60.2169,18520.0
2023-06-29 11:30:00,63.86,63.92,63.84,63.9,19728.0,60.2263,60.2829,60.2075,60.264,19728.0
2023-06-29 12:00:00,63.91,63.98,63.84,63.97,14915.0,60.2735,60.3395,60.2075,60.3301,14915.0
2023-06-29 12:30:00,63.98,64.03,63.92,63.93,13982.0,60.3395,60.3866,60.2829,60.2923,13982.0
2023-06-29 13:00:00,63.94,63.97,63.88,63.94,17462.0,60.3018,60.3301,60.2452,60.3018,17462.0
2023-06-29 13:30:00,63.93,63.94,63.79,63.8,11121.0,60.2923,60.3018,60.1603,60.1697,11121.0
2023-06-29 14:00:00,63.8,63.89,63.72,63.84,16243.0,60.1697,60.2546,60.0943,60.2075,16243.0
2023-06-29 14:30:00,63.85,63.85,63.69,63.69,15073.0,60.2169,60.2169,60.066,60.066,15073.0
2023-06-29 15:00:00,63.7,63.82,63.7,63.82,14104.0,60.0754,60.1886,60.0754,60.1886,14104.0
2023-06-29 15:30:00,63.83,63.87,63.74,63.83,58715.0,60.198,60.2357,60.1131,60.198,58715.0
2023-06-30 09:30:00,64.09,64.53,64.07,64.44,109093.0,60.4432,60.8582,60.4244,60.7733,109093.0
2023-06-30 10:00:00,64.48,64.54,64.36,64.36,43864.0,60.811,60.8676,60.6979,60.6979,43864.0
2023-06-30 10:30:00,64.37,64.44,64.35,64.36,37702.0,60.7073,60.7733,60.6884,60.6979,37702.0
2023-06-30 11:00:00,64.36,64.4,64.3,64.4,31725.0,60.6979,60.7356,60.6413,60.7356,31725.0
2023-06-30 11:30:00,64.4,64.44,64.32,64.43,22122.0,60.7356,60.7733,60.6601,60.7639,22122.0
2023-06-30 12:00:00,64.42,64.45,64.34,64.44,18155.0,60.7545,60.7827,60.679,60.7733,18155.0
2023-06-30 12:30:00,64.44,64.52,64.42,64.48,13351.0,60.7733,60.8488,60.7545,60.811,13351.0
2023-06-30 13:00:00,64.49,64.54,64.46,64.51,26454.0,60.8205,60.8676,60.7922,60.8393,26454.0
2023-06-30 13:30:00,64.51,64.52,64.4,64.45,17469.0,60.8393,60.8488,60.7356,60.7827,17469.0
2023-06-30 14:00:00,64.46,64.52,64.46,64.5,27798.0,60.7922,60.8488,60.7922,60.8299,27798.0
2023-06-30 14:30:00,64.49,64.53,64.45,64.5,35136.0,60.8205,60.8582,60.7827,60.8299,35136.0
2023-06-30 15:00:00,64.5,64.54,64.44,64.49,50081.0,60.8299,60.8676,60.7733,60.8205,50081.0
2023-06-30 15:30:00,64.49,64.58,64.35,64.43,177236.0,60.8205,60.9053,60.6884,60.7639,177236.0
2023-07-03 09:30:00,64.37,64.46,64.03,64.45,190574.0,60.7073,60.7922,60.3866,60.7827,190574.0
2023-07-03 10:00:00,64.47,64.54,64.39,64.54,34374.0,60.8016,60.8676,60.7262,60.8676,34374.0
2023-07-03 10:30:00,64.55,64.65,64.3,64.34,35345.0,60.8771,60.9714,60.6413,60.679,35345.0
2023-07-03 11:00:00,64.33,64.55,64.31,64.55,25576.0,60.6696,60.8771,60.6507,60.8771,25576.0
2023-07-03 11:30:00,64.54,64.7,64.52,64.7,16485.0,60.8676,61.0185,60.8488,61.0185,16485.0
2023-07-03 12:00:00,64.7,64.87,64.69,64.87,19672.0,61.0185,61.1788,61.0091,61.1788,19672.0
2023-07-03 12:30:00,64.87,64.93,64.78,64.81,43108.0,61.1788,61.2354,61.094,61.1223,43108.0
2023-07-05 09:30:00,64.61,65.45,64.45,65.41,100521.0,60.9336,61.7258,60.7827,61.6881,100521.0
2023-07-05 10:00:00,65.39,65.41,65.25,65.27,40600.0,61.6693,61.6881,61.5372,61.5561,40600.0
2023-07-05 10:30:00,65.27,65.36,65.19,65.22,59840.0,61.5561,61.641,61.4806,61.5089,59840.0
2023-07-05 11:00:00,65.22,65.4,65.13,65.2,72356.0,61.5089,61.6787,61.4241,61.4901,72356.0
2023-07-05 11:30:00,65.2,65.46,65.15,65.43,62126.0,61.4901,61.7353,61.4429,61.707,62126.0
2023-07-05 12:00:00,65.43,65.46,65.28,65.4,32095.0,61.707,61.7353,61.5655,61.6787,32095.0
2023-07-05 12:30:00,65.4,65.56,65.4,65.55,31949.0,61.6787,61.8296,61.6787,61.8202,31949.0
2023-07-05 13:00:00,65.54,65.56,65.46,65.52,24728.0,61.8107,61.8296,61.7353,61.7919,24728.0
2023-07-05 13:30:00,65.53,65.63,65.52,65.63,28040.0,61.8013,61.8956,61.7919,61.8956,28040.0
2023-07-05 14:00:00,65.62,65.68,65.57,65.61,31934.0,61.8862,61.9428,61.839,61.8767,31934.0
2023-07-05 14:30:00,65.61,65.71,65.47,65.54,38648.0,61.8767,61.9711,61.7447,61.8107,38648.0
2023-07-05 15:00:00,65.55,65.6,65.52,65.55,34838.0,61.8202,61.8673,61.7919,61.8202,34838.0
2023-07-05 15:30:00,65.54,65.56,65.33,65.45,138873.0,61.8107,61.8296,61.6127,61.7258,138873.0
2023-07-06 09:30:00,64.92,65.46,64.87,65.26,57214.0,61.226,61.7353,61.1788,61.5467,57214.0
2023-07-06 10:00:00,65.24,65.24,64.94,64.96,46601.0,61.5278,61.5278,61.2449,61.2637,46601.0
2023-07-06 10:30:00,64.96,64.98,64.7,64.92,38591.0,61.2637,61.2826,61.0185,61.226,38591.0
2023-07-06 11:00:00,64.93,65.12,64.9,65.1,43184.0,61.2354,61.4146,61.2071,61.3958,43184.0
2023-07-06 11:30:00,65.1,65.16,64.91,65.11,36409.0,61.3958,61.4523,61.2166,61.4052,36409.0
2023-07-06 12:00:00,65.11,65.22,65.08,65.15,23936.0,61.4052,61.5089,61.3769,61.4429,23936.0
2023-07-06 12:30:00,65.15,65.21,65.12,65.17,19885.0,61.4429,61.4995,61.4146,61.4618,19885.0
2023-07-06 13:00:00,65.16,65.22,65.15,65.2,16822.0,61.4523,61.5089,61.4429,61.4901,16822.0
2023-07-06 13:30:00,65.19,65.26,65.15,65.25,20983.0,61.4806,61.5467,61.4429,61.5372,20983.0
2023-07-06 14:00:00,65.25,65.26,65.17,65.25,21410.0,61.5372,61.5467,61.4618,61.5372,21410.0
2023-07-06 14:30:00,65.23,65.29,65.2,65.29,24983.0,61.5184,61.5749,61.4901,61.5749,24983.0
2023-07-06 15:00:00,65.29,65.29,65.14,65.16,30986.0,61.5749,61.5749,61.4335,61.4523,30986.0
2023-07-06 15:30:00,65.17,65.21,65.12,65.16,75431.0,61.4618,61.4995,61.4146,61.4523,75431.0
2023-07-07 09:30:00,65.79,65.95,65.42,65.42,115112.0,62.0465,62.1974,61.6976,61.6976,115112.0
2023-07-07 10:00:00,65.42,65.52,65.29,65.46,48112.0,61.6976,61.7919,61.5749,61.7353,48112.0
2023-07-07 10:30:00,65.46,65.57,65.23,65.23,126644.0,61.7353,61.839,61.5184,61.5184,126644.0
2023-07-07 11:00:00,65.23,65.26,64.9,64.99,27810.0,61.5184,61.5467,61.2071,61.292,27810.0
2023-07-07 11:30:00,64.99,65.02,64.79,64.82,20453.0,61.292,61.3203,61.1034,61.1317,20453.0
2023-07-07 12:00:00,64.8,64.97,64.79,64.96,26941.0,61.1128,61.2732,61.1034,61.2637,26941.0
2023-07-07 12:30:00,64.97,65.02,64.9,64.98,19166.0,61.2732,61.3203,61.2071,61.2826,19166.0
2023-07-07 13:00:00,65.0,65.07,64.88,64.92,20942.0,61.3015,61.3675,61.1883,61.226,20942.0
2023-07-07 13:30:00,64.92,64.92,64.72,64.72,22917.0,61.226,61.226,61.0374,61.0374,22917.0
2023-07-07 14:00:00,64.73,64.74,64.65,64.67,26185.0,61.0468,61.0562,60.9714,60.9902,26185.0
2023-07-07 14:30:00,64.67,64.67,64.56,64.58,24148.0,60.9902,60.9902,60.8865,60.9053,24148.0
2023-07-07 15:00:00,64.59,64.62,64.48,64.48,37684.0,60.9148,60.9431,60.811,60.811,37684.0
2023-07-07 15:30:00,64.47,64.57,64.34,64.49,181693.0,60.8016,60.8959,60.679,60.8205,181693.0
2023-07-10 09:30:00,64.71,65.03,64.66,64.72,60048.0,61.028,61.3297,60.9808,61.0374,60048.0
2023-07-10 10:00:00,64.71,65.02,64.67,64.72,25939.0,61.028,61.3203,60.9902,61.0374,25939.0
2023-07-10 10:30:00,64.72,64.72,64.46,64.51,23474.0,61.0374,61.0374,60.7922,60.8393,23474.0
2023-07-10 11:00:00,64.52,64.53,64.4,64.51,24443.0,60.8488,60.8582,60.7356,60.8393,24443.0
2023-07-10 11:30:00,64.55,64.68,64.54,64.67,24431.0,60.8771,60.9997,60.8676,60.9902,24431.0
2023-07-10 12:00:00,64.67,64.73,64.56,64.73,21628.0,60.9902,61.0468,60.8865,61.0468,21628.0
2023-07-10 12:30:00,64.75,64.77,64.64,64.66,17094.0,61.0657,61.0845,60.9619,60.9808,17094.0
2023-07-10 13:00:00,64.64,64.68,64.6,64.62,17006.0,60.9619,60.9997,60.9242,60.9431,17006.0
2023-07-10 13:30:00,64.62,64.62,64.45,64.5,56640.0,60.9431,60.9431,60.7827,60.8299,56640.0
2023-07-10 14:00:00,64.51,64.52,64.36,64.39,17359.0,60.8393,60.8488,60.6979,60.7262,17359.0
2023-07-10 14:30:00,64.38,64.4,64.28,64.38,23464.0,60.7167,60.7356,60.6224,60.7167,23464.0
2023-07-10 15:00:00,64.37,64.41,64.34,64.38,26437.0,60.7073,60.745,60.679,60.7167,26437.0
2023-07-10 15:30:00,64.37,64.37,64.09,64.16,145545.0,60.7073,60.7073,60.4432,60.5092,145545.0
2023-07-11 09:30:00,64.21,64.5,63.66,63.71,44330.0,60.5564,60.8299,60.0377,60.0849,44330.0
2023-07-11 10:00:00,63.72,63.73,63.14,63.21,49126.0,60.0943,60.1037,59.5473,59.6133,49126.0
2023-07-11 10:30:00,63.23,63.54,63.22,63.54,36671.0,59.6322,59.9245,59.6227,59.9245,36671.0
2023-07-11 11:00:00,63.55,63.99,63.53,63.88,40287.0,59.934,60.3489,59.9151,60.2452,40287.0
2023-07-11 11:30:00,63.87,63.91,63.72,63.91,28990.0,60.2357,60.2735,60.0943,60.2735,28990.0
2023-07-11 12:00:00,63.9,63.96,63.79,63.95,37368.0,60.264,60.3206,60.1603,60.3112,37368.0
2023-07-11 12:30:00,63.97,63.99,63.85,63.86,26419.0,60.3301,60.3489,60.2169,60.2263,26419.0
2023-07-11 13:00:00,63.87,63.91,63.83,63.88,22088.0,60.2357,60.2735,60.198,60.2452,22088.0
2023-07-11 13:30:00,63.89,63.98,63.85,63.95,18960.0,60.2546,60.3395,60.2169,60.3112,18960.0
2023-07-11 14:00:00,63.96,64.01,63.9,63.96,23542.0,60.3206,60.3678,60.264,60.3206,23542.0
2023-07-11 14:30:00,63.96,64.08,63.92,64.08,29176.0,60.3206,60.4338,60.2829,60.4338,29176.0
2023-07-11 15:00:00,64.08,64.09,63.89,63.93,32553.0,60.4338,60.4432,60.2546,60.2923,32553.0
2023-07-11 15:30:00,63.93,64.03,63.89,63.98,96475.0,60.2923,60.3866,60.2546,60.3395,96475.0
2023-07-12 09:30:00,64.79,64.79,64.15,64.39,87528.0,61.1034,61.1034,60.4998,60.7262,87528.0
2023-07-12 10:00:00,64.38,64.72,64.37,64.7,95672.0,60.7167,61.0374,60.7073,61.0185,95672.0
2023-07-12 10:30:00,64.77,65.01,64.73,64.93,47140.0,61.0845,61.3109,61.0468,61.2354,47140.0
2023-07-12 11:00:00,64.93,64.99,64.86,64.96,39543.0,61.2354,61.292,61.1694,61.2637,39543.0
2023-07-12 11:30:00,64.95,64.96,64.7,64.7,34007.0,61.2543,61.2637,61.0185,61.0185,34007.0
2023-07-12 12:00:00,64.71,64.77,64.58,64.72,50592.0,61.028,61.0845,60.9053,61.0374,50592.0
2023-07-12 12:30:00,64.72,64.79,64.69,64.74,23035.0,61.0374,61.1034,61.0091,61.0562,23035.0
2023-07-12 13:00:00,64.75,64.79,64.51,64.54,24306.0,61.0657,61.1034,60.8393,60.8676,24306.0
2023-07-12 13:30:00,64.54,64.65,64.54,64.6,17937.0,60.8676,60.9714,60.8676,60.9242,17937.0
2023-07-12 14:00:00,64.61,64.7,64.57,64.59,16867.0,60.9336,61.0185,60.8959,60.9148,16867.0
2023-07-12 14:30:00,64.6,64.62,64.45,64.48,24151.0,60.9242,60.9431,60.7827,60.811,24151.0
2023-07-12 15:00:00,64.49,64.55,64.43,64.49,24819.0,60.8205,60.8771,60.7639,60.8205,24819.0
2023-07-12 15:30:00,64.5,64.6,64.37,64.47,94103.0,60.8299,60.9242,60.7073,60.8016,94103.0
2023-07-13 09:30:00,64.92,65.27,64.69,64.91,65366.0,61.226,61.5561,61.0091,61.2166,65366.0
2023-07-13 10:00:00,64.89,65.15,64.81,65.06,53348.0,61.1977,61.4429,61.1223,61.358,53348.0
2023-07-13 10:30:00,65.06,65.2,65.04,65.07,47299.0,61.358,61.4901,61.3392,61.3675,47299.0
2023-07-13 11:00:00,65.09,65.13,64.92,65.08,93779.0,61.3863,61.4241,61.226,61.3769,93779.0
2023-07-13 11:30:00,65.08,65.08,64.97,65.01,29685.0,61.3769,61.3769,61.2732,61.3109,29685.0
2023-07-13 12:00:00,65.02,65.04,64.98,65.03,17399.0,61.3203,61.3392,61.2826,61.3297,17399.0
2023-07-13 12:30:00,65.03,65.12,65.02,65.12,18105.0,61.3297,61.4146,61.3203,61.4146,18105.0
2023-07-13 13:00:00,65.12,65.23,65.1,65.16,14013.0,61.4146,61.5184,61.3958,61.4523,14013.0
2023-07-13 13:30:00,65.16,65.37,65.14,65.35,28344.0,61.4523,61.6504,61.4335,61.6315,28344.0
2023-07-13 14:00:00,65.35,65.4,65.34,65.38,38546.0,61.6315,61.6787,61.6221,61.6598,38546.0
2023-07-13 14:30:00,65.37,65.59,65.36,65.57,110741.0,61.6504,61.8579,61.641,61.839,110741.0
2023-07-13 15:00:00,65.57,65.73,65.55,65.71,48522.0,61.839,61.9899,61.8202,61.9711,48522.0
2023-07-13 15:30:00,65.69,65.77,65.64,65.69,148180.0,61.9522,62.0276,61.905,61.9522,148180.0
2023-07-14 09:30:00,65.87,66.0,65.69,65.83,78281.0,62.1219,62.2445,61.9522,62.0842,78281.0
2023-07-14 10:00:00,65.81,65.81,65.51,65.56,79055.0,62.0654,62.0654,61.7824,61.8296,79055.0
2023-07-14 10:30:00,65.57,65.82,65.51,65.76,37819.0,61.839,62.0748,61.7824,62.0182,37819.0
2023-07-14 11:00:00,65.75,65.8,65.62,65.71,25144.0,62.0088,62.0559,61.8862,61.9711,25144.0
2023-07-14 11:30:00,65.72,65.82,65.58,65.62,25710.0,61.9805,62.0748,61.8484,61.8862,25710.0
2023-07-14 12:00:00,65.63,65.69,65.6,65.64,32445.0,61.8956,61.9522,61.8673,61.905,32445.0
2023-07-14 12:30:00,65.64,65.72,65.63,65.72,43419.0,61.905,61.9805,61.8956,61.9805,43419.0
2023-07-14 13:00:00,65.72,65.73,65.59,65.66,42472.0,61.9805,61.9899,61.8579,61.9239,42472.0
2023-07-14 13:30:00,65.67,65.78,65.66,65.76,23444.0,61.9333,62.0371,61.9239,62.0182,23444.0
2023-07-14 14:00:00,65.76,65.8,65.63,65.67,26091.0,62.0182,62.0559,61.8956,61.9333,26091.0
2023-07-14 14:30:00,65.66,65.74,65.63,65.68,17671.0,61.9239,61.9993,61.8956,61.9428,17671.0
2023-07-14 15:00:00,65.69,65.7,65.6,65.65,29106.0,61.9522,61.9616,61.8673,61.9145,29106.0
2023-07-14 15:30:00,65.65,65.69,65.49,65.54,164472.0,61.9145,61.9522,61.7636,61.8107,164472.0
2023-07-17 09:30:00,65.37,65.46,64.96,65.42,50548.0,61.6504,61.7353,61.2637,61.6976,50548.0
2023-07-17 10:00:00,65.42,65.88,65.41,65.81,40377.0,61.6976,62.1314,61.6881,62.0654,40377.0
2023-07-17 10:30:00,65.83,65.86,65.65,65.7,58253.0,62.0842,62.1125,61.9145,61.9616,58253.0
2023-07-17 11:00:00,65.68,65.77,65.59,65.75,30547.0,61.9428,62.0276,61.8579,62.0088,30547.0
2023-07-17 11:30:00,65.73,65.78,65.54,65.54,29373.0,61.9899,62.0371,61.8107,61.8107,29373.0
2023-07-17 12:00:00,65.54,65.56,65.4,65.49,16194.0,61.8107,61.8296,61.6787,61.7636,16194.0
2023-07-17 12:30:00,65.51,65.52,65.36,65.37,13977.0,61.7824,61.7919,61.641,61.6504,13977.0
2023-07-17 13:00:00,65.38,65.38,65.25,65.27,17846.0,61.6598,61.6598,61.5372,61.5561,17846.0
2023-07-17 13:30:00,65.3,65.32,65.26,65.27,15454.0,61.5844,61.6032,61.5467,61.5561,15454.0
2023-07-17 14:00:00,65.26,65.29,65.13,65.13,18280.0,61.5467,61.5749,61.4241,61.4241,18280.0
2023-07-17 14:30:00,65.14,65.17,65.08,65.14,21445.0,61.4335,61.4618,61.3769,61.4335,21445.0
2023-07-17 15:00:00,65.14,65.23,65.09,65.14,44534.0,61.4335,61.5184,61.3863,61.4335,44534.0
2023-07-17 15:30:00,65.14,65.26,65.08,65.14,117279.0,61.4335,61.5467,61.3769,61.4335,117279.0
2023-07-18 09:30:00,65.24,65.36,64.97,65.07,44348.0,61.5278,61.641,61.2732,61.3675,44348.0
2023-07-18 10:00:00,65.09,65.23,65.05,65.17,50651.0,61.3863,61.5184,61.3486,61.4618,50651.0
2023-07-18 10:30:00,65.17,65.44,65.16,65.42,40454.0,61.4618,61.7164,61.4523,61.6976,40454.0
2023-07-18 11:00:00,65.41,65.43,65.25,65.25,41257.0,61.6881,61.707,61.5372,61.5372,41257.0
2023-07-18 11:30:00,65.18,65.18,64.54,64.64,27389.0,61.4712,61.4712,60.8676,60.9619,27389.0
2023-07-18 12:00:00,64.7,64.73,64.34,64.36,13624.0,61.0185,61.0468,60.679,60.6979,13624.0
2023-07-18 12:30:00,64.35,64.35,64.09,64.19,15779.0,60.6884,60.6884,60.4432,60.5375,15779.0
2023-07-18 13:00:00,64.19,64.34,64.14,64.25,17476.0,60.5375,60.679,60.4904,60.5941,17476.0
2023-07-18 13:30:00,64.26,64.36,64.23,64.33,21332.0,60.6036,60.6979,60.5753,60.6696,21332.0
2023-07-18 14:00:00,64.32,64.43,64.3,64.4,21793.0,60.6601,60.7639,60.6413,60.7356,21793.0
2023-07-18 14:30:00,64.41,64.5,64.36,64.5,21883.0,60.745,60.8299,60.6979,60.8299,21883.0
2023-07-18 15:00:00,64.49,64.52,64.44,64.46,22116.0,60.8205,60.8488,60.7733,60.7922,22116.0
2023-07-18 15:30:00,64.45,64.65,64.42,64.59,151999.0,60.7827,60.9714,60.7545,60.9148,151999.0
2023-07-19 09:30:00,65.0,65.11,64.78,64.82,43896.0,61.3015,61.4052,61.094,61.1317,43896.0
2023-07-19 10:00:00,64.83,64.92,64.61,64.63,28493.0,61.1411,61.226,60.9336,60.9525,28493.0
2023-07-19 10:30:00,64.61,64.7,64.49,64.59,19929.0,60.9336,61.0185,60.8205,60.9148,19929.0
2023-07-19 11:00:00,64.6,64.74,64.58,64.62,20866.0,60.9242,61.0562,60.9053,60.9431,20866.0
2023-07-19 11:30:00,64.62,64.7,64.51,64.59,37632.0,60.9431,61.0185,60.8393,60.9148,37632.0
2023-07-19 12:00:00,64.6,64.88,64.52,64.84,35893.0,60.9242,61.1883,60.8488,61.1506,35893.0
2023-07-19 12:30:00,64.86,64.86,64.71,64.71,68818.0,61.1694,61.1694,61.028,61.028,68818.0
2023-07-19 13:00:00,64.73,64.83,64.7,64.82,17039.0,61.0468,61.1411,61.0185,61.1317,17039.0
2023-07-19 13:30:00,64.82,64.86,64.79,64.83,19373.0,61.1317,61.1694,61.1034,61.1411,19373.0
2023-07-19 14:00:00,64.83,64.85,64.71,64.74,19742.0,61.1411,61.16,61.028,61.0562,19742.0
2023-07-19 14:30:00,64.75,64.87,64.74,64.81,123705.0,61.0657,61.1788,61.0562,61.1223,123705.0
2023-07-19 15:00:00,64.8,64.85,64.77,64.79,41352.0,61.1128,61.16,61.0845,61.1034,41352.0
2023-07-19 15:30:00,64.78,64.79,64.68,64.75,102124.0,61.094,61.1034,60.9997,61.0657,102124.0
2023-07-20 09:30:00,64.77,65.06,64.76,64.98,38112.0,61.0845,61.358,61.0751,61.2826,38112.0
2023-07-20 10:00:00,64.97,65.19,64.72,64.86,42767.0,61.2732,61.4806,61.0374,61.1694,42767.0
2023-07-20 10:30:00,64.86,64.97,64.85,64.89,21403.0,61.1694,61.2732,61.16,61.1977,21403.0
2023-07-20 11:00:00,64.88,64.88,64.75,64.8,16960.0,61.1883,61.1883,61.0657,61.1128,16960.0
2023-07-20 11:30:00,64.79,64.86,64.71,64.72,16869.0,61.1034,61.1694,61.028,61.0374,16869.0
2023-07-20 12:00:00,64.72,64.81,64.71,64.81,12458.0,61.0374,61.1223,61.028,61.1223,12458.0
2023-07-20 12:30:00,64.8,64.92,64.76,64.92,9583.0,61.1128,61.226,61.0751,61.226,9583.0
2023-07-20 13:00:00,64.93,65.06,64.93,65.06,23885.0,61.2354,61.358,61.2354,61.358,23885.0
2023-07-20 13:30:00,65.06,65.08,64.93,64.95,17941.0,61.358,61.3769,61.2354,61.2543,17941.0
2023-07-20 14:00:00,64.95,65.0,64.92,64.92,14246.0,61.2543,61.3015,61.226,61.226,14246.0
2023-07-20 14:30:00,64.93,65.0,64.92,65.0,16517.0,61.2354,61.3015,61.226,61.3015,16517.0
2023-07-20 15:00:00,65.0,65.07,64.95,64.97,30021.0,61.3015,61.3675,61.2543,61.2732,30021.0
2023-07-20 15:30:00,64.99,65.09,64.98,65.03,115678.0,61.292,61.3863,61.2826,61.3297,115678.0
2023-07-21 09:30:00,65.27,65.42,64.77,65.19,65555.0,61.5561,61.6976,61.0845,61.4806,65555.0
2023-07-21 10:00:00,65.2,65.33,65.12,65.25,60959.0,61.4901,61.6127,61.4146,61.5372,60959.0
2023-07-21 10:30:00,65.26,65.42,65.21,65.34,78013.0,61.5467,61.6976,61.4995,61.6221,78013.0
2023-07-21 11:00:00,65.34,65.36,65.13,65.16,24701.0,61.6221,61.641,61.4241,61.4523,24701.0
2023-07-21 11:30:00,65.14,65.21,65.09,65.09,16616.0,61.4335,61.4995,61.3863,61.3863,16616.0
2023-07-21 12:00:00,65.1,65.14,65.08,65.12,16476.0,61.3958,61.4335,61.3769,61.4146,16476.0
2023-07-21 12:30:00,65.13,65.13,64.97,65.02,15110.0,61.4241,61.4241,61.2732,61.3203,15110.0
2023-07-21 13:00:00,65.06,65.13,65.0,65.05,13244.0,61.358,61.4241,61.3015,61.3486,13244.0
2023-07-21 13:30:00,65.06,65.06,64.95,64.98,21807.0,61.358,61.358,61.2543,61.2826,21807.0
2023-07-21 14:00:00,64.98,65.0,64.87,64.89,18233.0,61.2826,61.3015,61.1788,61.1977,18233.0
2023-07-21 14:30:00,64.89,65.0,64.85,64.92,21667.0,61.1977,61.3015,61.16,61.226,21667.0
2023-07-21 15:00:00,64.91,64.97,64.89,64.95,32434.0,61.2166,61.2732,61.1977,61.2543,32434.0
2023-07-21 15:30:00,64.96,65.01,64.83,64.89,138598.0,61.2637,61.3109,61.1411,61.1977,138598.0
2023-07-24 09:30:00,64.9,64.9,64.38,64.39,54023.0,61.2071,61.2071,60.7167,60.7262,54023.0
2023-07-24 10:00:00,64.39,64.41,64.0,64.04,45786.0,60.7262,60.745,60.3584,60.3961,45786.0
2023-07-24 10:30:00,64.04,64.34,64.04,64.31,32906.0,60.3961,60.679,60.3961,60.6507,32906.0
2023-07-24 11:00:00,64.31,64.44,64.28,64.44,38914.0,60.6507,60.7733,60.6224,60.7733,38914.0
2023-07-24 11:30:00,64.45,64.8,64.45,64.72,50286.0,60.7827,61.1128,60.7827,61.0374,50286.0
2023-07-24 12:00:00,64.73,64.75,64.58,64.61,14881.0,61.0468,61.0657,60.9053,60.9336,14881.0
2023-07-24 12:30:00,64.61,64.71,64.57,64.67,18779.0,60.9336,61.028,60.8959,60.9902,18779.0
2023-07-24 13:00:00,64.67,64.77,64.62,64.77,18840.0,60.9902,61.0845,60.9431,61.0845,18840.0
2023-07-24 13:30:00,64.77,64.79,64.64,64.67,17026.0,61.0845,61.1034,60.9619,60.9902,17026.0
2023-07-24 14:00:00,64.69,64.7,64.6,64.62,16131.0,61.0091,61.0185,60.9242,60.9431,16131.0
2023-07-24 14:30:00,64.63,64.66,64.56,64.64,16629.0,60.9525,60.9808,60.8865,60.9619,16629.0
2023-07-24 15:00:00,64.64,64.68,64.6,64.62,17677.0,60.9619,60.9997,60.9242,60.9431,17677.0
2023-07-24 15:30:00,64.64,64.75,64.62,64.74,96835.0,60.9619,61.0657,60.9431,61.0562,96835.0
2023-07-25 09:30:00,64.82,65.02,64.72,64.92,74994.0,61.1317,61.3203,61.0374,61.226,74994.0
2023-07-25 10:00:00,64.91,65.21,64.84,65.14,85901.0,61.2166,61.4995,61.1506,61.4335,85901.0
2023-07-25 10:30:00,65.13,65.14,64.91,65.0,48040.0,61.4241,61.4335,61.2166,61.3015,48040.0
2023-07-25 11:00:00,65.01,65.01,64.85,64.93,44976.0,61.3109,61.3109,61.16,61.2354,44976.0
2023-07-25 11:30:00,64.94,65.06,64.92,64.97,18347.0,61.2449,61.358,61.226,61.2732,18347.0
2023-07-25 12:00:00,64.98,65.02,64.93,64.95,12163.0,61.2826,61.3203,61.2354,61.2543,12163.0
2023-07-25 12:30:00,64.96,64.98,64.78,64.8,23593.0,61.2637,61.2826,61.094,61.1128,23593.0
2023-07-25 13:00:00,64.8,64.8,64.66,64.68,7457.0,61.1128,61.1128,60.9808,60.9997,7457.0
2023-07-25 13:30:00,64.69,64.72,64.64,64.66,9366.0,61.0091,61.0374,60.9619,60.9808,9366.0
2023-07-25 14:00:00,64.66,64.96,64.65,64.91,18528.0,60.9808,61.2637,60.9714,61.2166,18528.0
2023-07-25 14:30:00,64.92,65.05,64.92,65.01,22904.0,61.226,61.3486,61.226,61.3109,22904.0
2023-07-25 15:00:00,65.01,65.05,64.96,65.0,31705.0,61.3109,61.3486,61.2637,61.3015,31705.0
2023-07-25 15:30:00,64.96,65.03,64.93,64.99,109025.0,61.2637,61.3297,61.2354,61.292,109025.0
2023-07-26 09:30:00,64.72,64.72,64.24,64.29,65680.0,61.0374,61.0374,60.5847,60.6318,65680.0
2023-07-26 10:00:00,64.31,64.44,64.06,64.2,35929.0,60.6507,60.7733,60.4149,60.547,35929.0
2023-07-26 10:30:00,64.2,64.39,64.1,64.27,33691.0,60.547,60.7262,60.4527,60.613,33691.0
2023-07-26 11:00:00,64.27,64.34,64.1,64.24,36184.0,60.613,60.679,60.4527,60.5847,36184.0
2023-07-26 11:30:00,64.25,64.52,64.25,64.51,82195.0,60.5941,60.8488,60.5941,60.8393,82195.0
2023-07-26 12:00:00,64.52,64.56,64.39,64.5,47776.0,60.8488,60.8865,60.7262,60.8299,47776.0
2023-07-26 12:30:00,64.48,64.63,64.45,64.47,35538.0,60.811,60.9525,60.7827,60.8016,35538.0
2023-07-26 13:00:00,64.49,64.53,64.44,64.5,43793.0,60.8205,60.8582,60.7733,60.8299,43793.0
2023-07-26 13:30:00,64.47,64.52,64.44,64.47,26489.0,60.8016,60.8488,60.7733,60.8016,26489.0
2023-07-26 14:00:00,64.44,64.51,64.34,64.36,23771.0,60.7733,60.8393,60.679,60.6979,23771.0
2023-07-26 14:30:00,64.36,64.54,64.32,64.41,121185.0,60.6979,60.8676,60.6601,60.745,121185.0
2023-07-26 15:00:00,64.44,64.47,64.25,64.35,71330.0,60.7733,60.8016,60.5941,60.6884,71330.0
2023-07-26 15:30:00,64.35,64.56,64.31,64.56,165703.0,60.6884,60.8865,60.6507,60.8865,165703.0
2023-07-27 09:30:00,64.81,64.81,64.28,64.44,77017.0,61.1223,61.1223,60.6224,60.7733,77017.0
2023-07-27 10:00:00,64.46,64.49,64.29,64.39,83302.0,60.7922,60.8205,60.6318,60.7262,83302.0
2023-07-27 10:30:00,64.4,64.41,64.12,64.12,72088.0,60.7356,60.745,60.4715,60.4715,72088.0
2023-07-27 11:00:00,64.13,64.15,63.97,64.0,63749.0,60.481,60.4998,60.3301,60.3584,63749.0
2023-07-27 11:30:00,64.01,64.32,64.0,64.22,39024.0,60.3678,60.6601,60.3584,60.5658,39024.0
2023-07-27 12:00:00,64.23,64.29,64.22,64.25,32113.0,60.5753,60.6318,60.5658,60.5941,32113.0
2023-07-27 12:30:00,64.25,64.26,64.18,64.22,23789.0,60.5941,60.6036,60.5281,60.5658,23789.0
2023-07-27 13:00:00,64.22,64.25,64.12,64.13,21427.0,60.5658,60.5941,60.4715,60.481,21427.0
2023-07-27 13:30:00,64.12,64.12,63.9,63.97,49488.0,60.4715,60.4715,60.264,60.3301,49488.0
2023-07-27 14:00:00,63.96,64.05,63.93,63.98,20721.0,60.3206,60.4055,60.2923,60.3395,20721.0
2023-07-27 14:30:00,63.97,63.98,63.84,63.91,30930.0,60.3301,60.3395,60.2075,60.2735,30930.0
2023-07-27 15:00:00,63.91,64.01,63.88,63.93,35752.0,60.2735,60.3678,60.2452,60.2923,35752.0
2023-07-27 15:30:00,63.93,63.94,63.75,63.88,134407.0,60.2923,60.3018,60.1226,60.2452,134407.0
2023-07-28 09:30:00,63.94,64.03,63.76,64.0,57570.0,60.3018,60.3866,60.132,60.3584,57570.0
2023-07-28 10:00:00,63.98,64.05,63.93,64.0,89702.0,60.3395,60.4055,60.2923,60.3584,89702.0
2023-07-28 10:30:00,64.01,64.12,63.97,63.98,79958.0,60.3678,60.4715,60.3301,60.3395,79958.0
2023-07-28 11:00:00,63.98,64.09,63.98,64.01,54006.0,60.3395,60.4432,60.3395,60.3678,54006.0
2023-07-28 11:30:00,64.0,64.04,63.98,63.99,28209.0,60.3584,60.3961,60.3395,60.3489,28209.0
2023-07-28 12:00:00,63.99,64.0,63.71,63.92,32628.0,60.3489,60.3584,60.0849,60.2829,32628.0
2023-07-28 12:30:00,63.91,63.97,63.83,63.91,33001.0,60.2735,60.3301,60.198,60.2735,33001.0
2023-07-28 13:00:00,63.9,63.9,63.73,63.79,27728.0,60.264,60.264,60.1037,60.1603,27728.0
2023-07-28 13:30:00,63.78,63.88,63.73,63.84,36247.0,60.1509,60.2452,60.1037,60.2075,36247.0
2023-07-28 14:00:00,63.84,63.91,63.82,63.89,32723.0,60.2075,60.2735,60.1886,60.2546,32723.0
2023-07-28 14:30:00,63.89,64.01,63.89,63.96,41436.0,60.2546,60.3678,60.2546,60.3206,41436.0
2023-07-28 15:00:00,63.97,64.02,63.95,63.97,64691.0,60.3301,60.3772,60.3112,60.3301,64691.0
2023-07-28 15:30:00,63.98,64.02,63.88,64.01,203382.0,60.3395,60.3772,60.2452,60.3678,203382.0
2023-07-31 09:30:00,63.3,63.81,63.22,63.61,113489.0,59.6982,60.1792,59.6227,59.9905,113489.0
2023-07-31 10:00:00,63.64,63.7,63.47,63.5,24481.0,60.0188,60.0754,59.8585,59.8868,24481.0
2023-07-31 10:30:00,63.49,63.51,63.19,63.21,30219.0,59.8774,59.8962,59.5944,59.6133,30219.0
2023-07-31 11:00:00,63.22,63.45,63.16,63.38,22236.0,59.6227,59.8396,59.5661,59.7736,22236.0
2023-07-31 11:30:00,63.38,63.38,63.26,63.3,18958.0,59.7736,59.7736,59.6605,59.6982,18958.0
2023-07-31 12:00:00,63.32,63.51,63.31,63.44,20085.0,59.717,59.8962,59.7076,59.8302,20085.0
2023-07-31 12:30:00,63.43,63.47,63.4,63.41,11600.0,59.8208,59.8585,59.7925,59.8019,11600.0
2023-07-31 13:00:00,63.42,63.59,63.37,63.58,13436.0,59.8114,59.9717,59.7642,59.9622,13436.0
2023-07-31 13:30:00,63.57,63.59,63.45,63.52,13965.0,59.9528,59.9717,59.8396,59.9057,13965.0
2023-07-31 14:00:00,63.53,63.6,63.48,63.6,13846.0,59.9151,59.9811,59.8679,59.9811,13846.0
2023-07-31 14:30:00,63.61,63.67,63.57,63.63,30554.0,59.9905,60.0471,59.9528,60.0094,30554.0
2023-07-31 15:00:00,63.62,63.63,63.51,63.52,23979.0,60.0,60.0094,59.8962,59.9057,23979.0
2023-07-31 15:30:00,63.52,63.54,63.26,63.41,108336.0,59.9057,59.9245,59.6605,59.8019,108336.0
2023-08-01 09:30:00,63.21,63.61,63.08,63.15,87444.0,59.6133,59.9905,59.4907,59.5567,87444.0
2023-08-01 10:00:00,63.19,63.28,63.0,63.09,75852.0,59.5944,59.6793,59.4153,59.5001,75852.0
2023-08-01 10:30:00,63.08,63.08,62.71,62.8,46095.0,59.4907,59.4907,59.1418,59.2266,46095.0
2023-08-01 11:00:00,62.81,62.9,62.77,62.81,30973.0,59.2361,59.3209,59.1983,59.2361,30973.0
2023-08-01 11:30:00,62.81,62.93,62.74,62.91,28651.0,59.2361,59.3492,59.17,59.3304,28651.0
2023-08-01 12:00:00,62.91,62.96,62.82,62.95,23147.0,59.3304,59.3775,59.2455,59.3681,23147.0
2023-08-01 12:30:00,62.95,63.09,62.91,63.09,47975.0,59.3681,59.5001,59.3304,59.5001,47975.0
2023-08-01 13:00:00,63.09,63.1,62.96,62.99,78650.0,59.5001,59.5096,59.3775,59.4058,78650.0
2023-08-01 13:30:00,62.99,63.06,62.94,63.03,59250.0,59.4058,59.4718,59.3587,59.4435,59250.0
2023-08-01 14:00:00,63.05,63.05,62.97,62.98,30601.0,59.4624,59.4624,59.387,59.3964,30601.0
2023-08-01 14:30:00,62.99,63.06,62.97,63.03,48225.0,59.4058,59.4718,59.387,59.4435,48225.0
2023-08-01 15:00:00,63.04,63.1,63.03,63.05,71837.0,59.453,59.5096,59.4435,59.4624,71837.0
2023-08-01 15:30:00,63.05,63.17,63.01,63.15,178981.0,59.4624,59.5756,59.4247,59.5567,178981.0
2023-08-02 09:30:00,65.65,66.36,64.7,65.26,335842.0,61.9145,62.5841,61.0185,61.5467,335842.0
2023-08-02 10:00:00,65.28,65.59,65.21,65.34,65872.0,61.5655,61.8579,61.4995,61.6221,65872.0
2023-08-02 10:30:00,65.34,65.49,65.0,65.1,88300.0,61.6221,61.7636,61.3015,61.3958,88300.0
2023-08-02 11:00:00,65.09,65.44,65.0,65.12,38214.0,61.3863,61.7164,61.3015,61.4146,38214.0
2023-08-02 11:30:00,65.09,65.24,65.0,65.13,46316.0,61.3863,61.5278,61.3015,61.4241,46316.0
2023-08-02 12:00:00,65.14,65.24,65.05,65.12,44621.0,61.4335,61.5278,61.3486,61.4146,44621.0
2023-08-02 12:30:00,65.1,65.12,64.56,64.64,169741.0,61.3958,61.4146,60.8865,60.9619,169741.0
2023-08-02 13:00:00,64.6,64.84,64.49,64.7,33470.0,60.9242,61.1506,60.8205,61.0185,33470.0
2023-08-02 13:30:00,64.73,64.75,64.24,64.31,28407.0,61.0468,61.0657,60.5847,60.6507,28407.0
2023-08-02 14:00:00,64.34,64.34,64.2,64.3,17563.0,60.679,60.679,60.547,60.6413,17563.0
2023-08-02 14:30:00,64.27,64.35,64.2,64.28,21213.0,60.613,60.6884,60.547,60.6224,21213.0
2023-08-02 15:00:00,64.28,64.87,64.27,64.6,217585.0,60.6224,61.1788,60.613,60.9242,217585.0
2023-08-02 15:30:00,64.58,64.59,64.21,64.41,244059.0,60.9053,60.9148,60.5564,60.745,244059.0
2023-08-03 09:30:00,63.96,64.12,63.3,64.0,103439.0,60.3206,60.4715,59.6982,60.3584,103439.0
2023-08-03 10:00:00,64.01,64.38,63.85,63.97,91906.0,60.3678,60.7167,60.2169,60.3301,91906.0
2023-08-03 10:30:00,63.99,64.0,63.66,63.71,55545.0,60.3489,60.3584,60.0377,60.0849,55545.0
2023-08-03 11:00:00,63.69,64.04,63.59,63.92,27456.0,60.066,60.3961,59.9717,60.2829,27456.0
2023-08-03 11:30:00,63.93,63.98,63.67,63.8,19950.0,60.2923,60.3395,60.0471,60.1697,19950.0
2023-08-03 12:00:00,63.8,64.13,63.77,64.12,21260.0,60.1697,60.481,60.1414,60.4715,21260.0
2023-08-03 12:30:00,64.15,64.21,64.02,64.17,25828.0,60.4998,60.5564,60.3772,60.5187,25828.0
2023-08-03 13:00:00,64.17,64.2,64.0,64.04,22581.0,60.5187,60.547,60.3584,60.3961,22581.0
2023-08-03 13:30:00,64.03,64.13,63.99,63.99,22273.0,60.3866,60.481,60.3489,60.3489,22273.0
2023-08-03 14:00:00,63.99,64.08,63.98,64.02,24863.0,60.3489,60.4338,60.3395,60.3772,24863.0
2023-08-03 14:30:00,64.02,64.04,63.94,64.03,23675.0,60.3772,60.3961,60.3018,60.3866,23675.0
2023-08-03 15:00:00,64.03,64.11,63.95,64.04,138872.0,60.3866,60.4621,60.3112,60.3961,138872.0
2023-08-03 15:30:00,64.05,64.11,63.96,64.04,148072.0,60.4055,60.4621,60.3206,60.3961,148072.0
2023-08-04 09:30:00,64.47,64.71,64.2,64.54,74663.0,60.8016,61.028,60.547,60.8676,74663.0
2023-08-04 10:00:00,64.57,64.64,64.42,64.53,64281.0,60.8959,60.9619,60.7545,60.8582,64281.0
2023-08-04 10:30:00,64.53,64.8,64.52,64.71,67162.0,60.8582,61.1128,60.8488,61.028,67162.0
2023-08-04 11:00:00,64.7,64.9,64.67,64.81,86146.0,61.0185,61.2071,60.9902,61.1223,86146.0
2023-08-04 11:30:00,64.81,64.83,64.74,64.75,45035.0,61.1223,61.1411,61.0562,61.0657,45035.0
2023-08-04 12:00:00,64.75,64.75,64.63,64.75,40679.0,61.0657,61.0657,60.9525,61.0657,40679.0
2023-08-04 12:30:00,64.75,64.75,64.68,64.73,34119.0,61.0657,61.0657,60.9997,61.0468,34119.0
2023-08-04 13:00:00,64.74,64.78,64.67,64.67,34605.0,61.0562,61.094,60.9902,60.9902,34605.0
2023-08-04 13:30:00,64.68,64.7,64.52,64.54,29574.0,60.9997,61.0185,60.8488,60.8676,29574.0
2023-08-04 14:00:00,64.55,64.55,64.16,64.2,35509.0,60.8771,60.8771,60.5092,60.547,35509.0
2023-08-04 14:30:00,64.2,64.24,64.01,64.03,43641.0,60.547,60.5847,60.3678,60.3866,43641.0
2023-08-04 15:00:00,64.03,64.14,64.01,64.07,54101.0,60.3866,60.4904,60.3678,60.4244,54101.0
2023-08-04 15:30:00,64.08,64.12,63.73,63.73,189001.0,60.4338,60.4715,60.1037,60.1037,189001.0
2023-08-07 09:30:00,63.84,64.05,63.79,63.96,45024.0,60.2075,60.4055,60.1603,60.3206,45024.0
2023-08-07 10:00:00,63.94,64.07,63.77,64.04,72488.0,60.3018,60.4244,60.1414,60.3961,72488.0
2023-08-07 10:30:00,64.04,64.07,63.76,63.94,44984.0,60.3961,60.4244,60.132,60.3018,44984.0
2023-08-07 11:00:00,63.94,64.1,63.93,64.1,97734.0,60.3018,60.4527,60.2923,60.4527,97734.0
2023-08-07 11:30:00,64.1,64.16,64.08,64.14,33006.0,60.4527,60.5092,60.4338,60.4904,33006.0
2023-08-07 12:00:00,64.14,64.19,64.11,64.16,27444.0,60.4904,60.5375,60.4621,60.5092,27444.0
2023-08-07 12:30:00,64.17,64.23,64.13,64.21,32417.0,60.5187,60.5753,60.481,60.5564,32417.0
2023-08-07 13:00:00,64.21,64.7,64.21,64.68,39725.0,60.5564,61.0185,60.5564,60.9997,39725.0
2023-08-07 13:30:00,64.68,64.81,64.68,64.8,49964.0,60.9997,61.1223,60.9997,61.1128,49964.0
2023-08-07 14:00:00,64.8,64.85,64.73,64.75,29381.0,61.1128,61.16,61.0468,61.0657,29381.0
2023-08-07 14:30:00,64.76,64.76,64.68,64.72,16222.0,61.0751,61.0751,60.9997,61.0374,16222.0
2023-08-07 15:00:00,64.73,64.88,64.73,64.83,66997.0,61.0468,61.1883,61.0468,61.1411,66997.0
2023-08-07 15:30:00,64.83,65.08,64.8,65.0,217571.0,61.1411,61.3769,61.1128,61.3015,217571.0
2023-08-08 09:30:00,64.85,65.13,64.67,64.99,58737.0,61.16,61.4241,60.9902,61.292,58737.0
2023-08-08 10:00:00,64.99,65.06,64.41,64.49,53492.0,61.292,61.358,60.745,60.8205,53492.0
2023-08-08 10:30:00,64.47,64.55,64.29,64.49,44628.0,60.8016,60.8771,60.6318,60.8205,44628.0
2023-08-08 11:00:00,64.48,64.66,64.43,64.6,35373.0,60.811,60.9808,60.7639,60.9242,35373.0
2023-08-08 11:30:00,64.59,64.59,64.35,64.44,28543.0,60.9148,60.9148,60.6884,60.7733,28543.0
2023-08-08 12:00:00,64.45,64.45,64.24,64.28,25448.0,60.7827,60.7827,60.5847,60.6224,25448.0
2023-08-08 12:30:00,64.29,64.33,64.05,64.05,25783.0,60.6318,60.6696,60.4055,60.4055,25783.0
2023-08-08 13:00:00,64.06,64.17,63.94,64.0,27266.0,60.4149,60.5187,60.3018,60.3584,27266.0
2023-08-08 13:30:00,64.0,64.11,64.0,64.03,25837.0,60.3584,60.4621,60.3584,60.3866,25837.0
2023-08-08 14:00:00,64.04,64.08,63.96,63.97,25369.0,60.3961,60.4338,60.3206,60.3301,25369.0
2023-08-08 14:30:00,63.97,64.01,63.91,64.0,33839.0,60.3301,60.3678,60.2735,60.3584,33839.0
2023-08-08 15:00:00,64.0,64.08,63.94,64.05,74192.0,60.3584,60.4338,60.3018,60.4055,74192.0
2023-08-08 15:30:00,64.05,64.12,63.98,64.02,149114.0,60.4055,60.4715,60.3395,60.3772,149114.0
2023-08-09 09:30:00,64.03,64.22,63.97,64.18,23361.0,60.3866,60.5658,60.3301,60.5281,23361.0
2023-08-09 10:00:00,64.17,64.17,64.04,64.1,19954.0,60.5187,60.5187,60.3961,60.4527,19954.0
2023-08-09 10:30:00,64.11,64.17,64.05,64.1,14150.0,60.4621,60.5187,60.4055,60.4527,14150.0
2023-08-09 11:00:00,64.1,64.11,63.91,64.01,21204.0,60.4527,60.4621,60.2735,60.3678,21204.0
2023-08-09 11:30:00,64.0,64.05,63.75,63.77,17010.0,60.3584,60.4055,60.1226,60.1414,17010.0
2023-08-09 12:00:00,63.77,63.84,63.73,63.84,11811.0,60.1414,60.2075,60.1037,60.2075,11811.0
2023-08-09 12:30:00,63.83,63.87,63.71,63.76,11022.0,60.198,60.2357,60.0849,60.132,11022.0
2023-08-09 13:00:00,63.76,63.94,63.75,63.94,14623.0,60.132,60.3018,60.1226,60.3018,14623.0
2023-08-09 13:30:00,63.95,64.11,63.94,64.08,13877.0,60.3112,60.4621,60.3018,60.4338,13877.0
2023-08-09 14:00:00,64.06,64.06,63.96,63.96,9624.0,60.4149,60.4149,60.3206,60.3206,9624.0
2023-08-09 14:30:00,63.98,64.12,63.94,63.94,16224.0,60.3395,60.4715,60.3018,60.3018,16224.0
2023-08-09 15:00:00,63.94,63.94,63.84,63.87,23321.0,60.3018,60.3018,60.2075,60.2357,23321.0
2023-08-09 15:30:00,63.86,64.05,63.8,63.93,191957.0,60.2263,60.4055,60.1697,60.2923,191957.0
2023-08-10 09:30:00,64.41,64.89,64.33,64.72,23449.0,60.745,61.1977,60.6696,61.0374,23449.0
2023-08-10 10:00:00,64.68,64.74,64.45,64.53,35684.0,60.9997,61.0562,60.7827,60.8582,35684.0
2023-08-10 10:30:00,64.55,64.68,64.5,64.55,22480.0,60.8771,60.9997,60.8299,60.8771,22480.0
2023-08-10 11:00:00,64.53,64.67,64.5,64.67,14350.0,60.8582,60.9902,60.8299,60.9902,14350.0
2023-08-10 11:30:00,64.68,64.74,64.51,64.57,20889.0,60.9997,61.0562,60.8393,60.8959,20889.0
2023-08-10 12:00:00,64.58,64.58,64.43,64.5,10068.0,60.9053,60.9053,60.7639,60.8299,10068.0
2023-08-10 12:30:00,64.48,64.53,64.39,64.43,10888.0,60.811,60.8582,60.7262,60.7639,10888.0
2023-08-10 13:00:00,64.43,64.46,64.37,64.42,16199.0,60.7639,60.7922,60.7073,60.7545,16199.0
2023-08-10 13:30:00,64.41,64.44,64.22,64.22,68016.0,60.745,60.7733,60.5658,60.5658,68016.0
2023-08-10 14:00:00,64.22,64.41,64.21,64.37,14233.0,60.5658,60.745,60.5564,60.7073,14233.0
2023-08-10 14:30:00,64.36,64.4,64.28,64.4,29614.0,60.6979,60.7356,60.6224,60.7356,29614.0
2023-08-10 15:00:00,64.4,64.4,64.14,64.15,32927.0,60.7356,60.7356,60.4904,60.4998,32927.0
2023-08-10 15:30:00,64.14,64.22,63.96,64.19,125489.0,60.4904,60.5658,60.3206,60.5375,125489.0
2023-08-11 09:30:00,63.75,64.07,63.51,64.0,63139.0,60.1226,60.4244,59.8962,60.3584,63139.0
2023-08-11 10:00:00,64.05,64.13,63.96,64.07,24904.0,60.4055,60.481,60.3206,60.4244,24904.0
2023-08-11 10:30:00,64.13,64.13,63.97,64.08,46285.0,60.481,60.481,60.3301,60.4338,46285.0
2023-08-11 11:00:00,64.08,64.13,63.9,63.94,32560.0,60.4338,60.481,60.264,60.3018,32560.0
2023-08-11 11:30:00,63.95,64.21,63.94,64.16,26507.0,60.3112,60.5564,60.3018,60.5092,26507.0
2023-08-11 12:00:00,64.18,64.26,64.1,64.13,17114.0,60.5281,60.6036,60.4527,60.481,17114.0
2023-08-11 12:30:00,64.14,64.2,64.02,64.09,11200.0,60.4904,60.547,60.3772,60.4432,11200.0
2023-08-11 13:00:00,64.11,64.29,64.11,64.28,9836.0,60.4621,60.6318,60.4621,60.6224,9836.0
2023-08-11 13:30:00,64.28,64.32,64.19,64.22,19492.0,60.6224,60.6601,60.5375,60.5658,19492.0
2023-08-11 14:00:00,64.22,64.36,64.21,64.32,15673.0,60.5658,60.6979,60.5564,60.6601,15673.0
2023-08-11 14:30:00,64.33,64.43,64.32,64.41,15575.0,60.6696,60.7639,60.6601,60.745,15575.0
2023-08-11 15:00:00,64.41,64.51,64.39,64.51,31979.0,60.745,60.8393,60.7262,60.8393,31979.0
2023-08-11 15:30:00,64.5,64.58,64.45,64.58,126019.0,60.8299,60.9053,60.7827,60.9053,126019.0
2023-08-14 09:30:00,64.23,64.45,64.0,64.23,27681.0,60.5753,60.7827,60.3584,60.5753,27681.0
2023-08-14 10:00:00,64.26,64.4,64.26,64.34,16179.0,60.6036,60.7356,60.6036,60.679,16179.0
2023-08-14 10:30:00,64.31,64.44,64.29,64.41,11298.0,60.6507,60.7733,60.6318,60.745,11298.0
2023-08-14 11:00:00,64.42,64.52,64.41,64.49,16401.0,60.7545,60.8488,60.745,60.8205,16401.0
2023-08-14 11:30:00,64.49,64.49,64.38,64.41,12761.0,60.8205,60.8205,60.7167,60.745,12761.0
2023-08-14 12:00:00,64.42,64.47,64.31,64.34,13017.0,60.7545,60.8016,60.6507,60.679,13017.0
2023-08-14 12:30:00,64.33,64.33,64.22,64.3,11191.0,60.6696,60.6696,60.5658,60.6413,11191.0
2023-08-14 13:00:00,64.3,64.4,64.3,64.32,10435.0,60.6413,60.7356,60.6413,60.6601,10435.0
2023-08-14 13:30:00,64.31,64.32,64.19,64.23,8915.0,60.6507,60.6601,60.5375,60.5753,8915.0
2023-08-14 14:00:00,64.23,64.24,64.13,64.14,7604.0,60.5753,60.5847,60.481,60.4904,7604.0
2023-08-14 14:30:00,64.14,64.14,63.97,64.03,13719.0,60.4904,60.4904,60.3301,60.3866,13719.0
2023-08-14 15:00:00,64.04,64.04,63.89,64.04,19243.0,60.3961,60.3961,60.2546,60.3961,19243.0
2023-08-14 15:30:00,64.05,64.3,64.04,64.21,142716.0,60.4055,60.6413,60.3961,60.5564,142716.0
2023-08-15 09:30:00,64.05,64.12,63.74,63.76,19576.0,60.4055,60.4715,60.1131,60.132,19576.0
2023-08-15 10:00:00,63.74,63.77,63.53,63.67,30760.0,60.1131,60.1414,59.9151,60.0471,30760.0
2023-08-15 10:30:00,63.68,63.7,63.51,63.53,20356.0,60.0566,60.0754,59.8962,59.9151,20356.0
2023-08-15 11:00:00,63.52,63.57,63.33,63.38,17356.0,59.9057,59.9528,59.7265,59.7736,17356.0
2023-08-15 11:30:00,63.4,63.68,63.36,63.61,14998.0,59.7925,60.0566,59.7548,59.9905,14998.0
2023-08-15 12:00:00,63.65,63.66,63.48,63.49,10416.0,60.0283,60.0377,59.8679,59.8774,10416.0
2023-08-15 12:30:00,63.5,63.63,63.44,63.58,30631.0,59.8868,60.0094,59.8302,59.9622,30631.0
2023-08-15 13:00:00,63.58,63.64,63.52,63.61,15119.0,59.9622,60.0188,59.9057,59.9905,15119.0
2023-08-15 13:30:00,63.59,63.59,63.43,63.47,9905.0,59.9717,59.9717,59.8208,59.8585,9905.0
2023-08-15 14:00:00,63.46,63.5,63.4,63.42,12897.0,59.8491,59.8868,59.7925,59.8114,12897.0
2023-08-15 14:30:00,63.42,63.53,63.42,63.51,15025.0,59.8114,59.9151,59.8114,59.8962,15025.0
2023-08-15 15:00:00,63.51,63.59,63.48,63.48,14520.0,59.8962,59.9717,59.8679,59.8679,14520.0
2023-08-15 15:30:00,63.46,63.46,63.18,63.23,90100.0,59.8491,59.8491,59.585,59.6322,90100.0
2023-08-16 09:30:00,63.27,63.55,63.23,63.24,17547.0,59.6699,59.934,59.6322,59.6416,17547.0
2023-08-16 10:00:00,63.24,63.29,63.09,63.2,19016.0,59.6416,59.6888,59.5001,59.6039,19016.0
2023-08-16 10:30:00,63.18,63.33,63.16,63.2,29615.0,59.585,59.7265,59.5661,59.6039,29615.0
2023-08-16 11:00:00,63.21,63.32,63.11,63.24,224117.0,59.6133,59.717,59.519,59.6416,224117.0
2023-08-16 11:30:00,63.23,63.25,63.14,63.15,56968.0,59.6322,59.651,59.5473,59.5567,56968.0
2023-08-16 12:00:00,63.15,63.16,62.96,62.98,23114.0,59.5567,59.5661,59.3775,59.3964,23114.0
2023-08-16 12:30:00,62.99,63.0,62.88,62.9,19573.0,59.4058,59.4153,59.3021,59.3209,19573.0
2023-08-16 13:00:00,62.85,62.91,62.82,62.83,21147.0,59.2738,59.3304,59.2455,59.2549,21147.0
2023-08-16 13:30:00,62.82,62.94,62.82,62.9,17764.0,59.2455,59.3587,59.2455,59.3209,17764.0
2023-08-16 14:00:00,62.9,63.0,62.82,62.96,42260.0,59.3209,59.4153,59.2455,59.3775,42260.0
2023-08-16 14:30:00,62.96,63.0,62.93,62.94,20577.0,59.3775,59.4153,59.3492,59.3587,20577.0
2023-08-16 15:00:00,62.95,62.96,62.75,62.79,34358.0,59.3681,59.3775,59.1795,59.2172,34358.0
2023-08-16 15:30:00,62.78,62.86,62.75,62.81,85305.0,59.2078,59.2832,59.1795,59.2361,85305.0
2023-08-17 09:30:00,63.02,63.06,62.76,62.78,94465.0,59.4341,59.4718,59.1889,59.2078,94465.0
2023-08-17 10:00:00,62.8,62.87,62.58,62.84,37606.0,59.2266,59.2926,59.0192,59.2644,37606.0
2023-08-17 10:30:00,62.84,63.03,62.84,62.94,45682.0,59.2644,59.4435,59.2644,59.3587,45682.0
2023-08-17 11:00:00,62.95,63.0,62.83,62.92,23523.0,59.3681,59.4153,59.2549,59.3398,23523.0
2023-08-17 11:30:00,62.93,63.06,62.88,62.99,98109.0,59.3492,59.4718,59.3021,59.4058,98109.0
2023-08-17 12:00:00,62.98,63.09,62.92,63.07,17996.0,59.3964,59.5001,59.3398,59.4813,17996.0
2023-08-17 12:30:00,63.06,63.06,62.92,62.99,21824.0,59.4718,59.4718,59.3398,59.4058,21824.0
2023-08-17 13:00:00,62.99,63.0,62.85,62.87,16851.0,59.4058,59.4153,59.2738,59.2926,16851.0
2023-08-17 13:30:00,62.88,63.02,62.84,62.9,144393.0,59.3021,59.4341,59.2644,59.3209,144393.0
2023-08-17 14:00:00,62.91,62.93,62.65,62.66,20827.0,59.3304,59.3492,59.0852,59.0946,20827.0
2023-08-17 14:30:00,62.65,62.65,62.43,62.46,20560.0,59.0852,59.0852,58.8777,58.906,20560.0
2023-08-17 15:00:00,62.45,62.45,62.21,62.24,29789.0,58.8965,58.8965,58.6702,58.6985,29789.0
2023-08-17 15:30:00,62.24,62.38,62.19,62.25,91149.0,58.6985,58.8305,58.6513,58.7079,91149.0
2023-08-18 09:30:00,62.17,62.27,61.85,62.17,26982.0,58.6325,58.7268,58.3307,58.6325,26982.0
2023-08-18 10:00:00,62.17,62.25,62.01,62.13,23073.0,58.6325,58.7079,58.4816,58.5948,23073.0
2023-08-18 10:30:00,62.14,62.38,62.06,62.36,25764.0,58.6042,58.8305,58.5287,58.8117,25764.0
2023-08-18 11:00:00,62.41,62.54,62.36,62.44,17121.0,58.8588,58.9814,58.8117,58.8871,17121.0
2023-08-18 11:30:00,62.4,62.45,62.35,62.44,9387.0,58.8494,58.8965,58.8022,58.8871,9387.0
2023-08-18 12:00:00,62.44,62.51,62.4,62.47,9512.0,58.8871,58.9531,58.8494,58.9154,9512.0
2023-08-18 12:30:00,62.46,62.52,62.42,62.52,13728.0,58.906,58.9626,58.8683,58.9626,13728.0
2023-08-18 13:00:00,62.51,62.51,62.36,62.4,7246.0,58.9531,58.9531,58.8117,58.8494,7246.0
2023-08-18 13:30:00,62.42,62.5,62.41,62.48,9013.0,58.8683,58.9437,58.8588,58.9248,9013.0
2023-08-18 14:00:00,62.49,62.51,62.41,62.45,12700.0,58.9343,58.9531,58.8588,58.8965,12700.0
2023-08-18 14:30:00,62.48,62.55,62.48,62.54,18084.0,58.9248,58.9909,58.9248,58.9814,18084.0
2023-08-18 15:00:00,62.52,62.56,62.5,62.55,17899.0,58.9626,59.0003,58.9437,58.9909,17899.0
2023-08-18 15:30:00,62.55,62.69,62.51,62.55,70869.0,58.9909,59.1229,58.9531,58.9909,70869.0
2023-08-21 09:30:00,62.69,62.78,62.34,62.56,30904.0,59.1229,59.2078,58.7928,59.0003,30904.0
2023-08-21 10:00:00,62.54,62.55,62.23,62.24,27226.0,58.9814,58.9909,58.6891,58.6985,27226.0
2023-08-21 10:30:00,62.23,62.23,62.09,62.1,36023.0,58.6891,58.6891,58.557,58.5665,36023.0
2023-08-21 11:00:00,62.09,62.21,62.03,62.14,19153.0,58.557,58.6702,58.5004,58.6042,19153.0
2023-08-21 11:30:00,62.15,62.2,62.08,62.12,10710.0,58.6136,58.6608,58.5476,58.5853,10710.0
2023-08-21 12:00:00,62.1,62.26,62.1,62.23,21619.0,58.5665,58.7174,58.5665,58.6891,21619.0
2023-08-21 12:30:00,62.26,62.26,61.96,62.06,26870.0,58.7174,58.7174,58.4344,58.5287,26870.0
2023-08-21 13:00:00,62.05,62.27,62.0,62.19,19750.0,58.5193,58.7268,58.4722,58.6513,19750.0
2023-08-21 13:30:00,62.21,62.34,62.19,62.26,16143.0,58.6702,58.7928,58.6513,58.7174,16143.0
2023-08-21 14:00:00,62.27,62.35,62.22,62.28,15693.0,58.7268,58.8022,58.6796,58.7362,15693.0
2023-08-21 14:30:00,62.28,62.34,62.24,62.31,13458.0,58.7362,58.7928,58.6985,58.7645,13458.0
2023-08-21 15:00:00,62.32,62.35,62.14,62.16,75924.0,58.7739,58.8022,58.6042,58.623,75924.0
2023-08-21 15:30:00,62.16,62.27,62.14,62.14,87296.0,58.623,58.7268,58.6042,58.6042,87296.0
2023-08-22 09:30:00,61.92,62.08,61.64,61.8,24793.0,58.3967,58.5476,58.1326,58.2835,24793.0
2023-08-22 10:00:00,61.79,61.98,61.78,61.96,30391.0,58.2741,58.4533,58.2647,58.4344,30391.0
2023-08-22 10:30:00,61.95,62.08,61.92,62.06,13440.0,58.425,58.5476,58.3967,58.5287,13440.0
2023-08-22 11:00:00,62.07,62.24,62.05,62.14,25152.0,58.5382,58.6985,58.5193,58.6042,25152.0
2023-08-22 11:30:00,62.14,62.24,62.04,62.22,16104.0,58.6042,58.6985,58.5099,58.6796,16104.0
2023-08-22 12:00:00,62.21,62.32,62.2,62.27,18416.0,58.6702,58.7739,58.6608,58.7268,18416.0
2023-08-22 12:30:00,62.27,62.46,62.25,62.38,24724.0,58.7268,58.906,58.7079,58.8305,24724.0
2023-08-22 13:00:00,62.34,62.36,62.26,62.35,16456.0,58.7928,58.8117,58.7174,58.8022,16456.0
2023-08-22 13:30:00,62.33,62.35,62.26,62.32,16897.0,58.7834,58.8022,58.7174,58.7739,16897.0
2023-08-22 14:00:00,62.31,62.6,62.28,62.6,72241.0,58.7645,59.038,58.7362,59.038,72241.0
2023-08-22 14:30:00,62.6,62.63,62.54,62.62,24803.0,59.038,59.0663,58.9814,59.0569,24803.0
2023-08-22 15:00:00,62.61,62.84,62.6,62.83,34629.0,59.0474,59.2644,59.038,59.2549,34629.0
2023-08-22 15:30:00,62.82,62.83,62.7,62.76,179170.0,59.2455,59.2549,59.1323,59.1889,179170.0
2023-08-23 09:30:00,62.79,63.22,62.66,62.69,127644.0,59.2172,59.6227,59.0946,59.1229,127644.0
2023-08-23 10:00:00,62.73,62.79,62.68,62.74,28356.0,59.1606,59.2172,59.1135,59.17,28356.0
2023-08-23 10:30:00,62.73,63.01,62.55,62.86,61844.0,59.1606,59.4247,58.9909,59.2832,61844.0
2023-08-23 11:00:00,62.84,63.03,62.76,62.85,27447.0,59.2644,59.4435,59.1889,59.2738,27447.0
2023-08-23 11:30:00,62.85,62.88,62.56,62.77,24556.0,59.2738,59.3021,59.0003,59.1983,24556.0
2023-08-23 12:00:00,62.78,63.01,62.78,63.01,19278.0,59.2078,59.4247,59.2078,59.4247,19278.0
2023-08-23 12:30:00,63.0,63.05,62.92,63.02,25169.0,59.4153,59.4624,59.3398,59.4341,25169.0
2023-08-23 13:00:00,63.02,63.03,62.86,62.86,11214.0,59.4341,59.4435,59.2832,59.2832,11214.0
2023-08-23 13:30:00,62.87,62.95,62.81,62.93,24231.0,59.2926,59.3681,59.2361,59.3492,24231.0
2023-08-23 14:00:00,62.92,63.02,62.9,63.02,18596.0,59.3398,59.4341,59.3209,59.4341,18596.0
2023-08-23 14:30:00,63.02,63.03,62.88,62.94,18565.0,59.4341,59.4435,59.3021,59.3587,18565.0
2023-08-23 15:00:00,62.95,63.01,62.91,62.99,27039.0,59.3681,59.4247,59.3304,59.4058,27039.0
2023-08-23 15:30:00,63.0,63.02,62.75,62.86,122995.0,59.4153,59.4341,59.1795,59.2832,122995.0
2023-08-24 09:30:00,62.99,63.7,62.99,63.65,33183.0,59.4058,60.0754,59.4058,60.0283,33183.0
2023-08-24 10:00:00,63.66,63.68,63.32,63.33,19758.0,60.0377,60.0566,59.717,59.7265,19758.0
2023-08-24 10:30:00,63.3,63.3,63.05,63.08,29503.0,59.6982,59.6982,59.4624,59.4907,29503.0
2023-08-24 11:00:00,63.08,63.09,62.92,63.01,23318.0,59.4907,59.5001,59.3398,59.4247,23318.0
2023-08-24 11:30:00,63.04,63.04,62.93,62.95,13165.0,59.453,59.453,59.3492,59.3681,13165.0
2023-08-24 12:00:00,62.95,63.11,62.91,62.97,17832.0,59.3681,59.519,59.3304,59.387,17832.0
2023-08-24 12:30:00,62.97,63.0,62.84,62.86,19697.0,59.387,59.4153,59.2644,59.2832,19697.0
2023-08-24 13:00:00,62.87,62.97,62.87,62.91,22742.0,59.2926,59.387,59.2926,59.3304,22742.0
2023-08-24 13:30:00,62.9,62.97,62.87,62.88,15104.0,59.3209,59.387,59.2926,59.3021,15104.0
2023-08-24 14:00:00,62.9,62.93,62.86,62.86,15741.0,59.3209,59.3492,59.2832,59.2832,15741.0
2023-08-24 14:30:00,62.86,62.92,62.8,62.92,14579.0,59.2832,59.3398,59.2266,59.3398,14579.0
2023-08-24 15:00:00,62.91,63.1,62.9,63.08,37448.0,59.3304,59.5096,59.3209,59.4907,37448.0
2023-08-24 15:30:00,63.07,63.11,62.77,62.83,184924.0,59.4813,59.519,59.1983,59.2549,184924.0
2023-08-25 09:30:00,63.17,63.47,63.08,63.17,49097.0,59.5756,59.8585,59.4907,59.5756,49097.0
2023-08-25 10:00:00,63.18,63.32,62.88,62.89,27341.0,59.585,59.717,59.3021,59.3115,27341.0
2023-08-25 10:30:00,62.87,62.98,62.81,62.9,14827.0,59.2926,59.3964,59.2361,59.3209,14827.0
2023-08-25 11:00:00,62.89,63.21,62.85,63.19,28969.0,59.3115,59.6133,59.2738,59.5944,28969.0
2023-08-25 11:30:00,63.19,63.26,63.04,63.06,11578.0,59.5944,59.6605,59.453,59.4718,11578.0
2023-08-25 12:00:00,63.1,63.3,63.09,63.3,15601.0,59.5096,59.6982,59.5001,59.6982,15601.0
2023-08-25 12:30:00,63.26,63.32,63.19,63.28,14367.0,59.6605,59.717,59.5944,59.6793,14367.0
2023-08-25 13:00:00,63.28,63.29,63.17,63.27,16359.0,59.6793,59.6888,59.5756,59.6699,16359.0
2023-08-25 13:30:00,63.25,63.35,63.2,63.33,17187.0,59.651,59.7453,59.6039,59.7265,17187.0
2023-08-25 14:00:00,63.32,63.45,63.28,63.43,12953.0,59.717,59.8396,59.6793,59.8208,12953.0
2023-08-25 14:30:00,63.43,63.5,63.4,63.47,12810.0,59.8208,59.8868,59.7925,59.8585,12810.0
2023-08-25 15:00:00,63.49,63.51,63.41,63.42,15492.0,59.8774,59.8962,59.8019,59.8114,15492.0
2023-08-25 15:30:00,63.42,63.56,63.37,63.46,115575.0,59.8114,59.9434,59.7642,59.8491,115575.0
2023-08-28 09:30:00,63.49,63.58,63.2,63.27,39059.0,59.8774,59.9622,59.6039,59.6699,39059.0
2023-08-28 10:00:00,63.27,63.29,63.12,63.17,29227.0,59.6699,59.6888,59.5284,59.5756,29227.0
2023-08-28 10:30:00,63.16,63.24,62.96,63.02,41613.0,59.5661,59.6416,59.3775,59.4341,41613.0
2023-08-28 11:00:00,63.03,63.07,62.96,63.02,26740.0,59.4435,59.4813,59.3775,59.4341,26740.0
2023-08-28 11:30:00,63.02,63.07,62.92,63.0,19423.0,59.4341,59.4813,59.3398,59.4153,19423.0
2023-08-28 12:00:00,63.0,63.0,62.89,62.9,20209.0,59.4153,59.4153,59.3115,59.3209,20209.0
2023-08-28 12:30:00,62.9,62.97,62.82,62.92,24644.0,59.3209,59.387,59.2455,59.3398,24644.0
2023-08-28 13:00:00,62.93,62.96,62.83,62.84,21851.0,59.3492,59.3775,59.2549,59.2644,21851.0
2023-08-28 13:30:00,62.85,62.93,62.73,62.75,25421.0,59.2738,59.3492,59.1606,59.1795,25421.0
2023-08-28 14:00:00,62.74,62.76,62.68,62.7,18391.0,59.17,59.1889,59.1135,59.1323,18391.0
2023-08-28 14:30:00,62.69,62.83,62.68,62.77,35571.0,59.1229,59.2549,59.1135,59.1983,35571.0
2023-08-28 15:00:00,62.77,62.82,62.72,62.81,70264.0,59.1983,59.2455,59.1512,59.2361,70264.0
2023-08-28 15:30:00,62.81,62.9,62.71,62.84,188023.0,59.2361,59.3209,59.1418,59.2644,188023.0
2023-08-29 09:30:00,63.04,63.49,62.99,63.43,39396.0,59.453,59.8774,59.4058,59.8208,39396.0
2023-08-29 10:00:00,63.49,63.59,63.36,63.52,34943.0,59.8774,59.9717,59.7548,59.9057,34943.0
2023-08-29 10:30:00,63.52,63.57,63.3,63.42,33538.0,59.9057,59.9528,59.6982,59.8114,33538.0
2023-08-29 11:00:00,63.41,63.69,63.41,63.69,24499.0,59.8019,60.066,59.8019,60.066,24499.0
2023-08-29 11:30:00,63.7,63.74,63.55,63.65,39155.0,60.0754,60.1131,59.934,60.0283,39155.0
2023-08-29 12:00:00,63.66,63.85,63.59,63.81,28781.0,60.0377,60.2169,59.9717,60.1792,28781.0
2023-08-29 12:30:00,63.83,63.9,63.77,63.88,31645.0,60.198,60.264,60.1414,60.2452,31645.0
2023-08-29 13:00:00,63.86,63.92,63.71,63.75,12805.0,60.2263,60.2829,60.0849,60.1226,12805.0
2023-08-29 13:30:00,63.76,63.85,63.73,63.77,12143.0,60.132,60.2169,60.1037,60.1414,12143.0
2023-08-29 14:00:00,63.77,63.94,63.7,63.94,25781.0,60.1414,60.3018,60.0754,60.3018,25781.0
2023-08-29 14:30:00,63.94,64.07,63.91,64.02,80850.0,60.3018,60.4244,60.2735,60.3772,80850.0
2023-08-29 15:00:00,64.01,64.13,63.95,64.1,45443.0,60.3678,60.481,60.3112,60.4527,45443.0
2023-08-29 15:30:00,64.11,64.24,64.05,64.14,175019.0,60.4621,60.5847,60.4055,60.4904,175019.0
2023-08-30 09:30:00,64.43,64.78,64.33,64.62,42999.0,60.7639,61.094,60.6696,60.9431,42999.0
2023-08-30 10:00:00,64.61,64.75,64.59,64.65,36698.0,60.9336,61.0657,60.9148,60.9714,36698.0
2023-08-30 10:30:00,64.66,64.66,64.43,64.63,54659.0,60.9808,60.9808,60.7639,60.9525,54659.0
2023-08-30 11:00:00,64.62,64.77,64.57,64.67,36543.0,60.9431,61.0845,60.8959,60.9902,36543.0
2023-08-30 11:30:00,64.65,64.81,64.56,64.8,51768.0,60.9714,61.1223,60.8865,61.1128,51768.0
2023-08-30 12:00:00,64.77,64.88,64.71,64.82,46128.0,61.0845,61.1883,61.028,61.1317,46128.0
2023-08-30 12:30:00,64.83,64.84,64.72,64.78,31376.0,61.1411,61.1506,61.0374,61.094,31376.0
2023-08-30 13:00:00,64.78,64.8,64.71,64.71,26989.0,61.094,61.1128,61.028,61.028,26989.0
2023-08-30 13:30:00,64.71,64.76,64.63,64.69,61703.0,61.028,61.0751,60.9525,61.0091,61703.0
2023-08-30 14:00:00,64.7,64.81,64.68,64.7,43265.0,61.0185,61.1223,60.9997,61.0185,43265.0
2023-08-30 14:30:00,64.69,64.7,64.45,64.57,43666.0,61.0091,61.0185,60.7827,60.8959,43666.0
2023-08-30 15:00:00,64.58,64.6,64.52,64.59,34340.0,60.9053,60.9242,60.8488,60.9148,34340.0
2023-08-30 15:30:00,64.59,64.67,64.52,64.59,168424.0,60.9148,60.9902,60.8488,60.9148,168424.0
2023-08-31 09:30:00,64.42,64.97,64.42,64.91,76948.0,60.7545,61.2732,60.7545,61.2166,76948.0
2023-08-31 10:00:00,64.92,64.92,64.66,64.66,42713.0,61.226,61.226,60.9808,60.9808,42713.0
2023-08-31 10:30:00,64.65,64.67,64.41,64.53,61319.0,60.9714,60.9902,60.745,60.8582,61319.0
2023-08-31 11:00:00,64.53,64.63,64.22,64.38,36550.0,60.8582,60.9525,60.5658,60.7167,36550.0
2023-08-31 11:30:00,64.38,64.44,64.22,64.24,32906.0,60.7167,60.7733,60.5658,60.5847,32906.0
2023-08-31 12:00:00,64.23,64.27,64.09,64.14,32366.0,60.5753,60.613,60.4432,60.4904,32366.0
2023-08-31 12:30:00,64.16,64.23,64.05,64.1,25005.0,60.5092,60.5753,60.4055,60.4527,25005.0
2023-08-31 13:00:00,64.11,64.12,64.01,64.12,22549.0,60.4621,60.4715,60.3678,60.4715,22549.0
2023-08-31 13:30:00,64.14,64.26,64.09,64.11,36287.0,60.4904,60.6036,60.4432,60.4621,36287.0
2023-08-31 14:00:00,64.11,64.21,64.05,64.2,29693.0,60.4621,60.5564,60.4055,60.547,29693.0
2023-08-31 14:30:00,64.21,64.25,64.01,64.04,98749.0,60.5564,60.5941,60.3678,60.3961,98749.0
2023-08-31 15:00:00,64.04,64.14,64.0,64.08,65243.0,60.3961,60.4904,60.3584,60.4338,65243.0
2023-08-31 15:30:00,64.09,64.22,63.87,64.09,420345.0,60.4432,60.5658,60.2357,60.4432,420345.0
2023-09-01 09:30:00,63.81,64.11,63.32,63.44,62805.0,60.1792,60.4621,59.717,59.8302,62805.0
2023-09-01 10:00:00,63.38,63.53,63.29,63.4,94009.0,59.7736,59.9151,59.6888,59.7925,94009.0
2023-09-01 10:30:00,63.38,63.38,62.75,62.84,75604.0,59.7736,59.7736,59.1795,59.2644,75604.0
2023-09-01 11:00:00,62.85,62.9,62.48,62.54,47247.0,59.2738,59.3209,58.9248,58.9814,47247.0
2023-09-01 11:30:00,62.53,62.66,62.46,62.64,40990.0,58.972,59.0946,58.906,59.0757,40990.0
2023-09-01 12:00:00,62.64,62.65,62.06,62.06,50696.0,59.0757,59.0852,58.5287,58.5287,50696.0
2023-09-01 12:30:00,62.06,62.32,62.05,62.23,26447.0,58.5287,58.7739,58.5193,58.6891,26447.0
2023-09-01 13:00:00,62.23,62.28,62.08,62.25,27762.0,58.6891,58.7362,58.5476,58.7079,27762.0
2023-09-01 13:30:00,62.25,62.39,62.2,62.23,36748.0,58.7079,58.84,58.6608,58.6891,36748.0
2023-09-01 14:00:00,62.23,62.47,62.23,62.37,36022.0,58.6891,58.9154,58.6891,58.8211,36022.0
2023-09-01 14:30:00,62.37,62.37,62.26,62.35,37395.0,58.8211,58.8211,58.7174,58.8022,37395.0
2023-09-01 15:00:00,62.36,62.45,62.28,62.43,71628.0,58.8117,58.8965,58.7362,58.8777,71628.0
2023-09-01 15:30:00,62.44,62.47,62.3,62.31,170489.0,58.8871,58.9154,58.7551,58.7645,170489.0
2023-09-05 09:30:00,62.01,62.14,61.65,62.0,65779.0,58.4816,58.6042,58.1421,58.4722,65779.0
2023-09-05 10:00:00,62.0,62.05,61.59,61.66,61066.0,58.4722,58.5193,58.0855,58.1515,61066.0
2023-09-05 10:30:00,61.67,61.9,61.67,61.72,48225.0,58.1609,58.3778,58.1609,58.2081,48225.0
2023-09-05 11:00:00,61.72,61.96,61.66,61.66,37177.0,58.2081,58.4344,58.1515,58.1515,37177.0
2023-09-05 11:30:00,61.66,61.94,61.59,61.9,52941.0,58.1515,58.4156,58.0855,58.3778,52941.0
2023-09-05 12:00:00,61.91,62.01,61.9,61.92,19322.0,58.3873,58.4816,58.3778,58.3967,19322.0
2023-09-05 12:30:00,61.91,61.98,61.88,61.89,20578.0,58.3873,58.4533,58.359,58.3684,20578.0
2023-09-05 13:00:00,61.87,61.95,61.83,61.9,21153.0,58.3495,58.425,58.3118,58.3778,21153.0
2023-09-05 13:30:00,61.88,62.03,61.84,61.98,32014.0,58.359,58.5004,58.3213,58.4533,32014.0
2023-09-05 14:00:00,61.97,61.98,61.81,61.97,26307.0,58.4439,58.4533,58.293,58.4439,26307.0
2023-09-05 14:30:00,61.96,62.07,61.95,62.05,28483.0,58.4344,58.5382,58.425,58.5193,28483.0
2023-09-05 15:00:00,62.05,62.12,62.0,62.08,42021.0,58.5193,58.5853,58.4722,58.5476,42021.0
2023-09-05 15:30:00,62.07,62.13,61.95,61.95,134708.0,58.5382,58.5948,58.425,58.425,134708.0
2023-09-06 09:30:00,61.86,62.25,61.78,62.1,31184.0,58.3401,58.7079,58.2647,58.5665,31184.0
2023-09-06 10:00:00,62.06,62.2,61.95,62.02,41596.0,58.5287,58.6608,58.425,58.491,41596.0
2023-09-06 10:30:00,62.03,62.2,61.9,62.2,53292.0,58.5004,58.6608,58.3778,58.6608,53292.0
2023-09-06 11:00:00,62.17,62.3,62.12,62.26,35599.0,58.6325,58.7551,58.5853,58.7174,35599.0
2023-09-06 11:30:00,62.26,62.41,62.2,62.37,27466.0,58.7174,58.8588,58.6608,58.8211,27466.0
2023-09-06 12:00:00,62.37,62.43,62.28,62.38,22667.0,58.8211,58.8777,58.7362,58.8305,22667.0
2023-09-06 12:30:00,62.36,62.39,62.22,62.23,11818.0,58.8117,58.84,58.6796,58.6891,11818.0
2023-09-06 13:00:00,62.22,62.24,62.01,62.16,38303.0,58.6796,58.6985,58.4816,58.623,38303.0
2023-09-06 13:30:00,62.16,62.25,62.11,62.13,21109.0,58.623,58.7079,58.5759,58.5948,21109.0
2023-09-06 14:00:00,62.11,62.22,62.1,62.15,23168.0,58.5759,58.6796,58.5665,58.6136,23168.0
2023-09-06 14:30:00,62.17,62.22,62.06,62.09,18428.0,58.6325,58.6796,58.5287,58.557,18428.0
2023-09-06 15:00:00,62.1,62.1,61.88,61.94,33660.0,58.5665,58.5665,58.359,58.4156,33660.0
2023-09-06 15:30:00,61.93,62.0,61.77,61.96,104268.0,58.4061,58.4722,58.2552,58.4344,104268.0
2023-09-07 09:30:00,61.76,62.19,61.72,62.12,35359.0,58.2458,58.6513,58.2081,58.5853,35359.0
2023-09-07 10:00:00,62.13,62.25,61.7,61.7,66898.0,58.5948,58.7079,58.1892,58.1892,66898.0
2023-09-07 10:30:00,61.72,61.9,61.64,61.75,43805.0,58.2081,58.3778,58.1326,58.2364,43805.0
2023-09-07 11:00:00,61.74,61.92,61.44,61.47,49987.0,58.2269,58.3967,57.944,57.9723,49987.0
2023-09-07 11:30:00,61.47,61.61,61.45,61.53,35247.0,57.9723,58.1043,57.9534,58.0289,35247.0
2023-09-07 12:00:00,61.53,61.63,61.47,61.48,33573.0,58.0289,58.1232,57.9723,57.9817,33573.0
2023-09-07 12:30:00,61.49,61.55,61.44,61.51,48379.0,57.9912,58.0478,57.944,58.01,48379.0
2023-09-07 13:00:00,61.5,61.61,61.46,61.47,36538.0,58.0006,58.1043,57.9629,57.9723,36538.0
2023-09-07 13:30:00,61.48,61.54,61.33,61.37,70165.0,57.9817,58.0383,57.8403,57.878,70165.0
2023-09-07 14:00:00,61.36,61.4,61.13,61.24,102513.0,57.8686,57.9063,57.6517,57.7554,102513.0
2023-09-07 14:30:00,61.22,61.33,61.16,61.24,42856.0,57.7365,57.8403,57.6799,57.7554,42856.0
2023-09-07 15:00:00,61.24,61.24,61.0,61.08,77293.0,57.7554,57.7554,57.5291,57.6045,77293.0
2023-09-07 15:30:00,61.09,61.32,61.09,61.27,214263.0,57.6139,57.8308,57.6139,57.7837,214263.0
2023-09-08 09:30:00,61.22,61.28,61.02,61.24,20226.0,57.7365,57.7931,57.5479,57.7554,20226.0
2023-09-08 10:00:00,61.28,61.52,61.17,61.45,35378.0,57.7931,58.0195,57.6894,57.9534,35378.0
2023-09-08 10:30:00,61.44,61.51,61.28,61.3,43825.0,57.944,58.01,57.7931,57.812,43825.0
2023-09-08 11:00:00,61.3,61.52,61.24,61.4,34007.0,57.812,58.0195,57.7554,57.9063,34007.0
2023-09-08 11:30:00,61.4,61.47,61.31,61.34,14213.0,57.9063,57.9723,57.8214,57.8497,14213.0
2023-09-08 12:00:00,61.33,61.38,61.25,61.27,23970.0,57.8403,57.8874,57.7648,57.7837,23970.0
2023-09-08 12:30:00,61.27,61.33,61.22,61.28,19612.0,57.7837,57.8403,57.7365,57.7931,19612.0
2023-09-08 13:00:00,61.27,61.39,61.27,61.37,18078.0,57.7837,57.8969,57.7837,57.878,18078.0
2023-09-08 13:30:00,61.38,61.39,61.33,61.35,14540.0,57.8874,57.8969,57.8403,57.8591,14540.0
2023-09-08 14:00:00,61.35,61.39,61.23,61.27,21666.0,57.8591,57.8969,57.746,57.7837,21666.0
2023-09-08 14:30:00,61.25,61.28,61.19,61.22,18815.0,57.7648,57.7931,57.7082,57.7365,18815.0
2023-09-08 15:00:00,61.23,61.26,61.19,61.2,33386.0,57.746,57.7743,57.7082,57.7177,33386.0
2023-09-08 15:30:00,61.2,61.34,61.2,61.32,153810.0,57.7177,57.8497,57.7177,57.8308,153810.0
2023-09-11 09:30:00,61.33,62.1,61.29,61.92,40081.0,57.8403,58.5665,57.8026,58.3967,40081.0
2023-09-11 10:00:00,61.94,62.39,61.85,62.38,19115.0,58.4156,58.84,58.3307,58.8305,19115.0
2023-09-11 10:30:00,62.39,62.4,62.07,62.39,38030.0,58.84,58.8494,58.5382,58.84,38030.0
2023-09-11 11:00:00,62.39,62.57,62.28,62.5,50236.0,58.84,59.0097,58.7362,58.9437,50236.0
2023-09-11 11:30:00,62.5,62.55,62.25,62.35,32371.0,58.9437,58.9909,58.7079,58.8022,32371.0
2023-09-11 12:00:00,62.37,62.47,62.29,62.32,37019.0,58.8211,58.9154,58.7457,58.7739,37019.0
2023-09-11 12:30:00,62.3,62.4,62.28,62.38,23950.0,58.7551,58.8494,58.7362,58.8305,23950.0
2023-09-11 13:00:00,62.41,62.43,62.33,62.39,25687.0,58.8588,58.8777,58.7834,58.84,25687.0
2023-09-11 13:30:00,62.4,62.42,62.28,62.34,42170.0,58.8494,58.8683,58.7362,58.7928,42170.0
2023-09-11 14:00:00,62.34,62.34,62.26,62.3,37021.0,58.7928,58.7928,58.7174,58.7551,37021.0
2023-09-11 14:30:00,62.3,62.3,62.24,62.26,23084.0,58.7551,58.7551,58.6985,58.7174,23084.0
2023-09-11 15:00:00,62.26,62.37,62.23,62.36,34379.0,58.7174,58.8211,58.6891,58.8117,34379.0
2023-09-11 15:30:00,62.37,62.49,62.33,62.38,143646.0,58.8211,58.9343,58.7834,58.8305,143646.0
2023-09-12 09:30:00,61.75,62.03,61.48,61.73,46192.0,58.2364,58.5004,57.9817,58.2175,46192.0
2023-09-12 10:00:00,61.74,61.95,61.69,61.95,52114.0,58.2269,58.425,58.1798,58.425,52114.0
2023-09-12 10:30:00,61.94,62.06,61.86,62.05,21659.0,58.4156,58.5287,58.3401,58.5193,21659.0
2023-09-12 11:00:00,62.05,62.2,62.02,62.17,30014.0,58.5193,58.6608,58.491,58.6325,30014.0
2023-09-12 11:30:00,62.18,62.19,61.92,61.96,19193.0,58.6419,58.6513,58.3967,58.4344,19193.0
2023-09-12 12:00:00,61.97,62.14,61.97,62.08,14002.0,58.4439,58.6042,58.4439,58.5476,14002.0
2023-09-12 12:30:00,62.07,62.08,61.99,62.03,25442.0,58.5382,58.5476,58.4627,58.5004,25442.0
2023-09-12 13:00:00,62.0,62.03,61.85,61.91,58415.0,58.4722,58.5004,58.3307,58.3873,58415.0
2023-09-12 13:30:00,61.92,62.0,61.89,61.93,33436.0,58.3967,58.4722,58.3684,58.4061,33436.0
2023-09-12 14:00:00,61.93,61.94,61.84,61.89,16261.0,58.4061,58.4156,58.3213,58.3684,16261.0
2023-09-12 14:30:00,61.88,61.89,61.68,61.77,24283.0,58.359,58.3684,58.1704,58.2552,24283.0
2023-09-12 15:00:00,61.77,61.82,61.54,61.57,50093.0,58.2552,58.3024,58.0383,58.0666,50093.0
2023-09-12 15:30:00,61.58,61.84,61.55,61.75,129932.0,58.0761,58.3213,58.0478,58.2364,129932.0
2023-09-13 09:30:00,61.6,62.06,61.57,62.05,28961.0,58.0949,58.5287,58.0666,58.5193,28961.0
2023-09-13 10:00:00,62.05,62.05,61.81,61.83,20414.0,58.5193,58.5193,58.293,58.3118,20414.0
2023-09-13 10:30:00,61.86,61.89,61.61,61.62,8764.0,58.3401,58.3684,58.1043,58.1138,8764.0
2023-09-13 11:00:00,61.63,61.88,61.62,61.86,9689.0,58.1232,58.359,58.1138,58.3401,9689.0
2023-09-13 11:30:00,61.86,61.99,61.86,61.98,72754.0,58.3401,58.4627,58.3401,58.4533,72754.0
2023-09-13 12:00:00,61.98,61.98,61.87,61.96,100974.0,58.4533,58.4533,58.3495,58.4344,100974.0
2023-09-13 12:30:00,61.97,62.0,61.89,62.0,16773.0,58.4439,58.4722,58.3684,58.4722,16773.0
2023-09-13 13:00:00,61.99,62.11,61.98,62.09,23821.0,58.4627,58.5759,58.4533,58.557,23821.0
2023-09-13 13:30:00,62.09,62.14,62.06,62.1,26333.0,58.557,58.6042,58.5287,58.5665,26333.0
2023-09-13 14:00:00,62.1,62.18,62.07,62.07,62272.0,58.5665,58.6419,58.5382,58.5382,62272.0
2023-09-13 14:30:00,62.08,62.12,61.96,62.0,24385.0,58.5476,58.5853,58.4344,58.4722,24385.0
2023-09-13 15:00:00,61.99,61.99,61.89,61.97,23728.0,58.4627,58.4627,58.3684,58.4439,23728.0
2023-09-13 15:30:00,61.98,62.19,61.94,62.06,173116.0,58.4533,58.6513,58.4156,58.5287,173116.0
2023-09-14 09:30:00,61.99,62.29,61.95,62.07,103427.0,58.4627,58.7457,58.425,58.5382,103427.0
2023-09-14 10:00:00,62.11,62.14,61.95,62.03,37418.0,58.5759,58.6042,58.425,58.5004,37418.0
2023-09-14 10:30:00,62.03,62.06,61.97,62.05,37032.0,58.5004,58.5287,58.4439,58.5193,37032.0
2023-09-14 11:00:00,62.04,62.07,61.99,62.06,73277.0,58.5099,58.5382,58.4627,58.5287,73277.0
2023-09-14 11:30:00,62.05,62.1,61.98,62.04,66908.0,58.5193,58.5665,58.4533,58.5099,66908.0
2023-09-14 12:00:00,62.04,62.14,62.02,62.14,16154.0,58.5099,58.6042,58.491,58.6042,16154.0
2023-09-14 12:30:00,62.14,62.31,62.13,62.29,12490.0,58.6042,58.7645,58.5948,58.7457,12490.0
2023-09-14 13:00:00,62.29,62.41,62.28,62.37,20373.0,58.7457,58.8588,58.7362,58.8211,20373.0
2023-09-14 13:30:00,62.38,62.54,62.37,62.51,22549.0,58.8305,58.9814,58.8211,58.9531,22549.0
2023-09-14 14:00:00,62.52,62.58,62.45,62.58,54557.0,58.9626,59.0192,58.8965,59.0192,54557.0
2023-09-14 14:30:00,62.58,62.97,62.57,62.97,77216.0,59.0192,59.387,59.0097,59.387,77216.0
2023-09-14 15:00:00,62.98,63.18,62.96,63.17,103538.0,59.3964,59.585,59.3775,59.5756,103538.0
2023-09-14 15:30:00,63.18,63.29,62.96,63.1,222475.0,59.585,59.6888,59.3775,59.5096,222475.0
2023-09-15 09:30:00,62.98,62.98,62.33,62.45,81823.0,59.3964,59.3964,58.7834,58.8965,81823.0
2023-09-15 10:00:00,62.45,62.68,62.37,62.59,63751.0,58.8965,59.1135,58.8211,59.0286,63751.0
2023-09-15 10:30:00,62.59,62.64,62.34,62.41,42863.0,59.0286,59.0757,58.7928,58.8588,42863.0
2023-09-15 11:00:00,62.42,62.65,62.38,62.57,59773.0,58.8683,59.0852,58.8305,59.0097,59773.0
2023-09-15 11:30:00,62.56,62.61,62.42,62.44,127977.0,59.0003,59.0474,58.8683,58.8871,127977.0
2023-09-15 12:00:00,62.39,62.64,62.36,62.59,21901.0,58.84,59.0757,58.8117,59.0286,21901.0
2023-09-15 12:30:00,62.59,62.66,62.42,62.43,19943.0,59.0286,59.0946,58.8683,58.8777,19943.0
2023-09-15 13:00:00,62.42,62.45,62.39,62.39,19617.0,58.8683,58.8965,58.84,58.84,19617.0
2023-09-15 13:30:00,62.38,62.54,62.34,62.52,22886.0,58.8305,58.9814,58.7928,58.9626,22886.0
2023-09-15 14:00:00,62.51,62.65,62.46,62.58,30325.0,58.9531,59.0852,58.906,59.0192,30325.0
2023-09-15 14:30:00,62.59,62.64,62.55,62.64,28510.0,59.0286,59.0757,58.9909,59.0757,28510.0
2023-09-15 15:00:00,62.64,62.65,62.48,62.51,38329.0,59.0757,59.0852,58.9248,58.9531,38329.0
2023-09-15 15:30:00,62.52,62.65,62.44,62.62,237842.0,58.9626,59.0852,58.8871,59.0569,237842.0
2023-09-18 09:30:00,62.67,63.1,62.55,63.08,33183.0,59.104,59.5096,58.9909,59.4907,33183.0
2023-09-18 10:00:00,63.06,63.16,62.76,62.93,36005.0,59.4718,59.5661,59.1889,59.3492,36005.0
2023-09-18 10:30:00,62.94,62.95,62.71,62.9,111440.0,59.3587,59.3681,59.1418,59.3209,111440.0
2023-09-18 11:00:00,62.88,62.88,62.65,62.73,30021.0,59.3021,59.3021,59.0852,59.1606,30021.0
2023-09-18 11:30:00,62.74,63.06,62.74,63.05,40260.0,59.17,59.4718,59.17,59.4624,40260.0
2023-09-18 12:00:00,63.08,63.22,63.08,63.16,26506.0,59.4907,59.6227,59.4907,59.5661,26506.0
2023-09-18 12:30:00,63.16,63.31,63.16,63.3,24494.0,59.5661,59.7076,59.5661,59.6982,24494.0
2023-09-18 13:00:00,63.31,63.39,63.3,63.3,25349.0,59.7076,59.7831,59.6982,59.6982,25349.0
2023-09-18 13:30:00,63.3,63.35,63.22,63.23,29343.0,59.6982,59.7453,59.6227,59.6322,29343.0
2023-09-18 14:00:00,63.22,63.29,63.19,63.29,35591.0,59.6227,59.6888,59.5944,59.6888,35591.0
2023-09-18 14:30:00,63.29,63.3,63.2,63.22,41542.0,59.6888,59.6982,59.6039,59.6227,41542.0
2023-09-18 15:00:00,63.23,63.24,63.13,63.21,45195.0,59.6322,59.6416,59.5379,59.6133,45195.0
2023-09-18 15:30:00,63.22,63.25,63.12,63.16,203635.0,59.6227,59.651,59.5284,59.5661,203635.0
2023-09-19 09:30:00,63.11,63.32,62.88,63.27,49882.0,59.519,59.717,59.3021,59.6699,49882.0
2023-09-19 10:00:00,63.26,63.3,62.99,63.09,22229.0,59.6605,59.6982,59.4058,59.5001,22229.0
2023-09-19 10:30:00,63.06,63.15,63.02,63.13,18078.0,59.4718,59.5567,59.4341,59.5379,18078.0
2023-09-19 11:00:00,63.12,63.23,63.08,63.18,25546.0,59.5284,59.6322,59.4907,59.585,25546.0
2023-09-19 11:30:00,63.17,63.28,63.14,63.21,25084.0,59.5756,59.6793,59.5473,59.6133,25084.0
2023-09-19 12:00:00,63.2,63.21,63.07,63.07,22771.0,59.6039,59.6133,59.4813,59.4813,22771.0
2023-09-19 12:30:00,63.05,63.05,62.81,62.87,23721.0,59.4624,59.4624,59.2361,59.2926,23721.0
2023-09-19 13:00:00,62.87,62.97,62.85,62.92,14571.0,59.2926,59.387,59.2738,59.3398,14571.0
2023-09-19 13:30:00,62.93,63.08,62.93,63.06,15517.0,59.3492,59.4907,59.3492,59.4718,15517.0
2023-09-19 14:00:00,63.08,63.08,63.01,63.01,18831.0,59.4907,59.4907,59.4247,59.4247,18831.0
2023-09-19 14:30:00,63.0,63.1,62.99,63.03,21575.0,59.4153,59.5096,59.4058,59.4435,21575.0
2023-09-19 15:00:00,63.03,63.03,62.89,62.93,38582.0,59.4435,59.4435,59.3115,59.3492,38582.0
2023-09-19 15:30:00,62.93,63.03,62.86,62.99,103781.0,59.3492,59.4435,59.2832,59.4058,103781.0
2023-09-20 09:30:00,63.35,63.71,63.24,63.62,30192.0,59.7453,60.0849,59.6416,60.0,30192.0
2023-09-20 10:00:00,63.62,64.03,63.62,64.01,67771.0,60.0,60.3866,60.0,60.3678,67771.0
2023-09-20 10:30:00,64.01,64.09,63.87,64.05,29545.0,60.3678,60.4432,60.2357,60.4055,29545.0
2023-09-20 11:00:00,64.03,64.16,64.0,64.13,25092.0,60.3866,60.5092,60.3584,60.481,25092.0
2023-09-20 11:30:00,64.13,64.18,64.05,64.12,19141.0,60.481,60.5281,60.4055,60.4715,19141.0
2023-09-20 12:00:00,64.1,64.23,64.09,64.23,21387.0,60.4527,60.5753,60.4432,60.5753,21387.0
2023-09-20 12:30:00,64.22,64.25,64.06,64.08,43855.0,60.5658,60.5941,60.4149,60.4338,43855.0
2023-09-20 13:00:00,64.08,64.13,63.99,64.09,15804.0,60.4338,60.481,60.3489,60.4432,15804.0
2023-09-20 13:30:00,64.09,64.17,64.0,64.16,12698.0,60.4432,60.5187,60.3584,60.5092,12698.0
2023-09-20 14:00:00,64.14,64.15,63.98,64.05,27552.0,60.4904,60.4998,60.3395,60.4055,27552.0
2023-09-20 14:30:00,64.05,64.14,63.99,64.01,29729.0,60.4055,60.4904,60.3489,60.3678,29729.0
2023-09-20 15:00:00,64.0,64.17,64.0,64.11,87599.0,60.3584,60.5187,60.3584,60.4621,87599.0
2023-09-20 15:30:00,64.11,64.2,63.99,64.12,140765.0,60.4621,60.547,60.3489,60.4715,140765.0
2023-09-21 09:30:00,63.74,63.98,63.48,63.57,93129.0,60.1131,60.3395,59.8679,59.9528,93129.0
2023-09-21 10:00:00,63.52,63.59,63.3,63.54,60916.0,59.9057,59.9717,59.6982,59.9245,60916.0
2023-09-21 10:30:00,63.53,63.75,63.44,63.55,71888.0,59.9151,60.1226,59.8302,59.934,71888.0
2023-09-21 11:00:00,63.55,63.68,63.53,63.56,78567.0,59.934,60.0566,59.9151,59.9434,78567.0
2023-09-21 11:30:00,63.55,63.59,63.36,63.47,45543.0,59.934,59.9717,59.7548,59.8585,45543.0
2023-09-21 12:00:00,63.47,63.52,63.44,63.52,32455.0,59.8585,59.9057,59.8302,59.9057,32455.0
2023-09-21 12:30:00,63.51,63.54,63.44,63.46,22110.0,59.8962,59.9245,59.8302,59.8491,22110.0
2023-09-21 13:00:00,63.47,63.59,63.45,63.58,23425.0,59.8585,59.9717,59.8396,59.9622,23425.0
2023-09-21 13:30:00,63.59,63.65,63.49,63.57,41776.0,59.9717,60.0283,59.8774,59.9528,41776.0
2023-09-21 14:00:00,63.57,63.62,63.4,63.44,21143.0,59.9528,60.0,59.7925,59.8302,21143.0
2023-09-21 14:30:00,63.42,63.59,63.4,63.56,34437.0,59.8114,59.9717,59.7925,59.9434,34437.0
2023-09-21 15:00:00,63.58,63.58,63.34,63.36,47232.0,59.9622,59.9622,59.7359,59.7548,47232.0
2023-09-21 15:30:00,63.36,63.5,63.1,63.2,199761.0,59.7548,59.8868,59.5096,59.6039,199761.0
2023-09-22 09:30:00,63.19,63.48,63.08,63.21,14550.0,59.5944,59.8679,59.4907,59.6133,14550.0
2023-09-22 10:00:00,63.25,63.48,63.25,63.41,12795.0,59.651,59.8679,59.651,59.8019,12795.0
2023-09-22 10:30:00,63.37,63.59,63.34,63.57,22747.0,59.7642,59.9717,59.7359,59.9528,22747.0
2023-09-22 11:00:00,63.5,63.65,63.46,63.65,17034.0,59.8868,60.0283,59.8491,60.0283,17034.0
2023-09-22 11:30:00,63.66,63.77,63.6,63.71,27272.0,60.0377,60.1414,59.9811,60.0849,27272.0
2023-09-22 12:00:00,63.69,63.79,63.59,63.74,42843.0,60.066,60.1603,59.9717,60.1131,42843.0
2023-09-22 12:30:00,63.73,63.86,63.73,63.84,15415.0,60.1037,60.2263,60.1037,60.2075,15415.0
2023-09-22 13:00:00,63.84,63.9,63.78,63.86,29066.0,60.2075,60.264,60.1509,60.2263,29066.0
2023-09-22 13:30:00,63.86,63.89,63.78,63.85,17235.0,60.2263,60.2546,60.1509,60.2169,17235.0
2023-09-22 14:00:00,63.85,63.88,63.74,63.83,20929.0,60.2169,60.2452,60.1131,60.198,20929.0
2023-09-22 14:30:00,63.82,63.85,63.52,63.61,32832.0,60.1886,60.2169,59.9057,59.9905,32832.0
2023-09-22 15:00:00,63.63,63.87,63.63,63.84,29377.0,60.0094,60.2357,60.0094,60.2075,29377.0
2023-09-22 15:30:00,63.85,63.86,63.49,63.53,179702.0,60.2169,60.2263,59.8774,59.9151,179702.0
2023-09-25 09:30:00,63.0,63.31,62.82,63.23,59540.0,59.4153,59.7076,59.2455,59.6322,59540.0
2023-09-25 10:00:00,63.23,63.28,63.03,63.14,65439.0,59.6322,59.6793,59.4435,59.5473,65439.0
2023-09-25 10:30:00,63.12,63.28,63.05,63.06,47408.0,59.5284,59.6793,59.4624,59.4718,47408.0
2023-09-25 11:00:00,63.06,63.29,63.04,63.26,42040.0,59.4718,59.6888,59.453,59.6605,42040.0
2023-09-25 11:30:00,63.27,63.49,63.26,63.42,31051.0,59.6699,59.8774,59.6605,59.8114,31051.0
2023-09-25 12:00:00,63.44,63.59,63.42,63.52,37592.0,59.8302,59.9717,59.8114,59.9057,37592.0
2023-09-25 12:30:00,63.53,63.55,63.43,63.49,33820.0,59.9151,59.934,59.8208,59.8774,33820.0
2023-09-25 13:00:00,63.48,63.56,63.45,63.46,52985.0,59.8679,59.9434,59.8396,59.8491,52985.0
2023-09-25 13:30:00,63.47,63.52,63.39,63.49,64746.0,59.8585,59.9057,59.7831,59.8774,64746.0
2023-09-25 14:00:00,63.49,63.52,63.44,63.49,41275.0,59.8774,59.9057,59.8302,59.8774,41275.0
2023-09-25 14:30:00,63.48,63.53,63.46,63.5,69828.0,59.8679,59.9151,59.8491,59.8868,69828.0
2023-09-25 15:00:00,63.49,63.54,63.4,63.45,66620.0,59.8774,59.9245,59.7925,59.8396,66620.0
2023-09-25 15:30:00,63.45,63.48,63.29,63.31,292336.0,59.8396,59.8679,59.6888,59.7076,292336.0
2023-09-26 09:30:00,62.74,62.86,62.48,62.69,54553.0,59.17,59.2832,58.9248,59.1229,54553.0
2023-09-26 10:00:00,62.69,62.78,62.25,62.36,97659.0,59.1229,59.2078,58.7079,58.8117,97659.0
2023-09-26 10:30:00,62.35,62.57,62.33,62.57,48743.0,58.8022,59.0097,58.7834,59.0097,48743.0
2023-09-26 11:00:00,62.57,62.63,62.5,62.61,58087.0,59.0097,59.0663,58.9437,59.0474,58087.0
2023-09-26 11:30:00,62.6,62.64,62.5,62.5,39508.0,59.038,59.0757,58.9437,58.9437,39508.0
2023-09-26 12:00:00,62.52,62.59,62.49,62.56,18942.0,58.9626,59.0286,58.9343,59.0003,18942.0
2023-09-26 12:30:00,62.57,62.64,62.55,62.6,44197.0,59.0097,59.0757,58.9909,59.038,44197.0
2023-09-26 13:00:00,62.6,62.73,62.57,62.65,65177.0,59.038,59.1606,59.0097,59.0852,65177.0
2023-09-26 13:30:00,62.64,62.65,62.49,62.55,46419.0,59.0757,59.0852,58.9343,58.9909,46419.0
2023-09-26 14:00:00,62.55,62.58,62.53,62.56,27751.0,58.9909,59.0192,58.972,59.0003,27751.0
2023-09-26 14:30:00,62.57,62.57,62.5,62.53,33070.0,59.0097,59.0097,58.9437,58.972,33070.0
2023-09-26 15:00:00,62.53,62.69,62.5,62.67,89299.0,58.972,59.1229,58.9437,59.104,89299.0
2023-09-26 15:30:00,62.68,62.7,62.52,62.68,183775.0,59.1135,59.1323,58.9626,59.1135,183775.0
2023-09-27 09:30:00,63.01,63.05,62.68,62.74,64681.0,59.4247,59.4624,59.1135,59.17,64681.0
2023-09-27 10:00:00,62.73,63.0,62.66,62.77,68420.0,59.1606,59.4153,59.0946,59.1983,68420.0
2023-09-27 10:30:00,62.76,62.76,62.21,62.23,34362.0,59.1889,59.1889,58.6702,58.6891,34362.0
2023-09-27 11:00:00,62.23,62.31,62.18,62.21,61214.0,58.6891,58.7645,58.6419,58.6702,61214.0
2023-09-27 11:30:00,62.21,62.33,62.2,62.3,34454.0,58.6702,58.7834,58.6608,58.7551,34454.0
2023-09-27 12:00:00,62.31,62.31,62.17,62.19,19301.0,58.7645,58.7645,58.6325,58.6513,19301.0
2023-09-27 12:30:00,62.2,62.42,62.17,62.23,23442.0,58.6608,58.8683,58.6325,58.6891,23442.0
2023-09-27 13:00:00,62.21,62.25,61.99,62.01,35699.0,58.6702,58.7079,58.4627,58.4816,35699.0
2023-09-27 13:30:00,62.0,62.08,61.96,62.03,50235.0,58.4722,58.5476,58.4344,58.5004,50235.0
2023-09-27 14:00:00,62.03,62.16,62.03,62.16,35875.0,58.5004,58.623,58.5004,58.623,35875.0
2023-09-27 14:30:00,62.15,62.27,62.13,62.24,24576.0,58.6136,58.7268,58.5948,58.6985,24576.0
2023-09-27 15:00:00,62.24,62.36,62.24,62.32,31896.0,58.6985,58.8117,58.6985,58.7739,31896.0
2023-09-27 15:30:00,62.32,62.38,62.2,62.31,184993.0,58.7739,58.8305,58.6608,58.7645,184993.0
2023-09-28 09:30:00,62.42,62.77,62.36,62.67,142264.0,58.8683,59.1983,58.8117,59.104,142264.0
2023-09-28 10:00:00,62.67,62.79,62.5,62.73,83519.0,59.104,59.2172,58.9437,59.1606,83519.0
2023-09-28 10:30:00,62.72,62.94,62.52,62.84,89971.0,59.1512,59.3587,58.9626,59.2644,89971.0
2023-09-28 11:00:00,62.84,63.14,62.78,63.09,88146.0,59.2644,59.5473,59.2078,59.5001,88146.0
2023-09-28 11:30:00,63.07,63.25,63.07,63.19,47495.0,59.4813,59.651,59.4813,59.5944,47495.0
2023-09-28 12:00:00,63.2,63.22,63.02,63.22,24952.0,59.6039,59.6227,59.4341,59.6227,24952.0
2023-09-28 12:30:00,63.24,63.28,63.09,63.12,37707.0,59.6416,59.6793,59.5001,59.5284,37707.0
2023-09-28 13:00:00,63.13,63.19,63.06,63.09,33279.0,59.5379,59.5944,59.4718,59.5001,33279.0
2023-09-28 13:30:00,63.1,63.13,62.92,62.97,38370.0,59.5096,59.5379,59.3398,59.387,38370.0
2023-09-28 14:00:00,62.96,63.01,62.83,62.94,40783.0,59.3775,59.4247,59.2549,59.3587,40783.0
2023-09-28 14:30:00,62.93,62.95,62.84,62.89,42258.0,59.3492,59.3681,59.2644,59.3115,42258.0
2023-09-28 15:00:00,62.88,62.95,62.85,62.91,44528.0,59.3021,59.3681,59.2738,59.3304,44528.0
2023-09-28 15:30:00,62.91,62.91,62.73,62.79,217541.0,59.3304,59.3304,59.1606,59.2172,217541.0
2023-09-29 09:30:00,63.13,63.43,62.96,63.1,99084.0,59.5379,59.8208,59.3775,59.5096,99084.0
2023-09-29 10:00:00,63.1,63.1,62.72,62.85,155950.0,59.5096,59.5096,59.1512,59.2738,155950.0
2023-09-29 10:30:00,62.86,63.02,62.76,62.98,28948.0,59.2832,59.4341,59.1889,59.3964,28948.0
2023-09-29 11:00:00,62.98,63.06,62.75,62.81,22730.0,59.3964,59.4718,59.1795,59.2361,22730.0
2023-09-29 11:30:00,62.79,62.79,62.47,62.55,18905.0,59.2172,59.2172,58.9154,58.9909,18905.0
2023-09-29 12:00:00,62.56,62.64,62.45,62.5,26368.0,59.0003,59.0757,58.8965,58.9437,26368.0
2023-09-29 12:30:00,62.5,62.6,62.44,62.48,17636.0,58.9437,59.038,58.8871,58.9248,17636.0
2023-09-29 13:00:00,62.48,62.48,62.31,62.44,26608.0,58.9248,58.9248,58.7645,58.8871,26608.0
2023-09-29 13:30:00,62.45,62.5,62.35,62.35,18108.0,58.8965,58.9437,58.8022,58.8022,18108.0
2023-09-29 14:00:00,62.34,62.59,62.31,62.48,33293.0,58.7928,59.0286,58.7645,58.9248,33293.0
2023-09-29 14:30:00,62.49,62.7,62.42,62.65,28170.0,58.9343,59.1323,58.8683,59.0852,28170.0
2023-09-29 15:00:00,62.68,62.72,62.5,62.56,40234.0,59.1135,59.1512,58.9437,59.0003,40234.0
2023-09-29 15:30:00,62.57,62.67,62.37,62.49,181705.0,59.0097,59.104,58.8211,58.9343,181705.0
2023-10-02 09:30:00,62.14,62.14,61.56,61.64,131467.0,58.6042,58.6042,58.0572,58.1326,131467.0
2023-10-02 10:00:00,61.72,61.75,61.27,61.36,157148.0,58.2081,58.2364,57.7837,57.8686,157148.0
2023-10-02 10:30:00,61.33,61.33,60.73,60.93,97170.0,57.8403,57.8403,57.2744,57.463,97170.0
2023-10-02 11:00:00,60.93,61.08,60.84,61.04,63242.0,57.463,57.6045,57.3782,57.5668,63242.0
2023-10-02 11:30:00,61.04,61.15,60.85,60.98,28770.0,57.5668,57.6705,57.3876,57.5102,28770.0
2023-10-02 12:00:00,61.01,61.03,60.88,60.98,32475.0,57.5385,57.5573,57.4159,57.5102,32475.0
2023-10-02 12:30:00,60.98,61.0,60.73,60.77,68345.0,57.5102,57.5291,57.2744,57.3121,68345.0
2023-10-02 13:00:00,60.77,60.8,60.59,60.77,39744.0,57.3121,57.3404,57.1424,57.3121,39744.0
2023-10-02 13:30:00,60.77,61.01,60.64,61.0,58923.0,57.3121,57.5385,57.1895,57.5291,58923.0
2023-10-02 14:00:00,61.01,61.37,60.99,61.05,59676.0,57.5385,57.878,57.5196,57.5762,59676.0
2023-10-02 14:30:00,61.07,61.2,60.94,60.96,45884.0,57.5951,57.7177,57.4725,57.4913,45884.0
2023-10-02 15:00:00,60.97,61.21,60.89,61.14,80260.0,57.5008,57.7271,57.4253,57.6611,80260.0
2023-10-02 15:30:00,61.13,61.15,61.0,61.01,132111.0,57.6517,57.6705,57.5291,57.5385,132111.0
2023-10-03 09:30:00,60.21,60.82,60.21,60.71,70255.0,56.784,57.3593,56.784,57.2556,70255.0
2023-10-03 10:00:00,60.61,60.61,59.95,59.98,56702.0,57.1612,57.1612,56.5388,56.5671,56702.0
2023-10-03 10:30:00,59.96,60.12,59.85,59.91,37989.0,56.5482,56.6991,56.4445,56.5011,37989.0
2023-10-03 11:00:00,59.91,59.98,59.64,59.77,40057.0,56.5011,56.5671,56.2464,56.369,40057.0
2023-10-03 11:30:00,59.75,59.77,59.54,59.66,38157.0,56.3502,56.369,56.1521,56.2653,38157.0
2023-10-03 12:00:00,59.66,59.8,59.58,59.8,46733.0,56.2653,56.3973,56.1899,56.3973,46733.0
2023-10-03 12:30:00,59.79,59.97,59.76,59.93,29544.0,56.3879,56.5577,56.3596,56.5199,29544.0
2023-10-03 13:00:00,59.93,60.15,59.93,60.04,34156.0,56.5199,56.7274,56.5199,56.6237,34156.0
2023-10-03 13:30:00,60.05,60.08,59.97,60.03,43086.0,56.6331,56.6614,56.5577,56.6142,43086.0
2023-10-03 14:00:00,60.01,60.06,59.66,59.67,35090.0,56.5954,56.6425,56.2653,56.2747,35090.0
2023-10-03 14:30:00,59.68,59.68,59.57,59.57,60168.0,56.2842,56.2842,56.1804,56.1804,60168.0
2023-10-03 15:00:00,59.56,59.66,59.47,59.63,77941.0,56.171,56.2653,56.0861,56.237,77941.0
2023-10-03 15:30:00,59.64,59.7,59.48,59.7,236479.0,56.2464,56.303,56.0955,56.303,236479.0
2023-10-04 09:30:00,59.87,60.33,59.79,59.93,46235.0,56.4634,56.8972,56.3879,56.5199,46235.0
2023-10-04 10:00:00,59.91,60.07,59.84,59.96,41343.0,56.5011,56.652,56.4351,56.5482,41343.0
2023-10-04 10:30:00,59.95,60.01,59.82,59.99,45307.0,56.5388,56.5954,56.4162,56.5765,45307.0
2023-10-04 11:00:00,59.98,60.38,59.92,60.38,64283.0,56.5671,56.9443,56.5105,56.9443,64283.0
2023-10-04 11:30:00,60.39,60.53,60.27,60.53,45708.0,56.9538,57.0858,56.8406,57.0858,45708.0
2023-10-04 12:00:00,60.51,60.72,60.41,60.7,34390.0,57.0669,57.265,56.9726,57.2461,34390.0
2023-10-04 12:30:00,60.72,60.81,60.7,60.77,22928.0,57.265,57.3499,57.2461,57.3121,22928.0
2023-10-04 13:00:00,60.78,60.8,60.69,60.73,34307.0,57.3216,57.3404,57.2367,57.2744,34307.0
2023-10-04 13:30:00,60.73,60.78,60.66,60.76,33326.0,57.2744,57.3216,57.2084,57.3027,33326.0
2023-10-04 14:00:00,60.78,60.93,60.71,60.89,37719.0,57.3216,57.463,57.2556,57.4253,37719.0
2023-10-04 14:30:00,60.89,61.01,60.89,60.96,40174.0,57.4253,57.5385,57.4253,57.4913,40174.0
2023-10-04 15:00:00,60.96,61.15,60.92,61.04,125522.0,57.4913,57.6705,57.4536,57.5668,125522.0
2023-10-04 15:30:00,61.05,61.21,61.04,61.17,240419.0,57.5762,57.7271,57.5668,57.6894,240419.0
2023-10-05 09:30:00,60.67,61.04,60.25,60.9,52929.0,57.2178,57.5668,56.8217,57.4347,52929.0
2023-10-05 10:00:00,60.94,60.94,60.26,60.26,77758.0,57.4725,57.4725,56.8312,56.8312,77758.0
2023-10-05 10:30:00,60.26,60.26,59.72,59.85,29179.0,56.8312,56.8312,56.3219,56.4445,29179.0
2023-10-05 11:00:00,59.83,59.93,59.59,59.9,32083.0,56.4256,56.5199,56.1993,56.4916,32083.0
2023-10-05 11:30:00,59.88,59.91,59.72,59.79,48561.0,56.4728,56.5011,56.3219,56.3879,48561.0
2023-10-05 12:00:00,59.78,59.78,59.57,59.7,23171.0,56.3785,56.3785,56.1804,56.303,23171.0
2023-10-05 12:30:00,59.71,59.87,59.55,59.59,37563.0,56.3125,56.4634,56.1616,56.1993,37563.0
2023-10-05 13:00:00,59.64,59.64,59.5,59.59,20842.0,56.2464,56.2464,56.1144,56.1993,20842.0
2023-10-05 13:30:00,59.6,59.61,59.4,59.41,21939.0,56.2087,56.2181,56.0201,56.0295,21939.0
2023-10-05 14:00:00,59.4,59.4,59.11,59.13,31419.0,56.0201,56.0201,55.7466,55.7655,31419.0
2023-10-05 14:30:00,59.15,59.23,59.05,59.09,33854.0,55.7843,55.8598,55.69,55.7277,33854.0
2023-10-05 15:00:00,59.09,59.11,58.62,58.68,89563.0,55.7277,55.7466,55.2845,55.3411,89563.0
2023-10-05 15:30:00,58.68,58.73,58.46,58.5,276118.0,55.3411,55.3882,55.1336,55.1713,276118.0
2023-10-06 09:30:00,57.9,57.9,56.48,56.87,282521.0,54.6054,54.6054,53.2662,53.6341,282521.0
2023-10-06 10:00:00,56.85,57.09,56.28,57.03,224383.0,53.6152,53.8415,53.0776,53.7849,224383.0
2023-10-06 10:30:00,57.03,57.34,56.8,56.92,292198.0,53.7849,54.0773,53.568,53.6812,292198.0
2023-10-06 11:00:00,56.93,57.19,56.87,57.17,184694.0,53.6906,53.9358,53.6341,53.917,184694.0
2023-10-06 11:30:00,57.18,57.84,57.17,57.75,164866.0,53.9264,54.5489,53.917,54.464,164866.0
2023-10-06 12:00:00,57.75,57.77,57.48,57.7,112350.0,54.464,54.4828,54.2093,54.4168,112350.0
2023-10-06 12:30:00,57.71,57.89,57.66,57.79,93592.0,54.4263,54.596,54.3791,54.5017,93592.0
2023-10-06 13:00:00,57.81,58.25,57.81,58.25,80947.0,54.5206,54.9355,54.5206,54.9355,80947.0
2023-10-06 13:30:00,58.25,58.52,58.21,58.51,78105.0,54.9355,55.1902,54.8978,55.1807,78105.0
2023-10-06 14:00:00,58.52,58.77,58.48,58.75,75446.0,55.1902,55.4259,55.1524,55.4071,75446.0
2023-10-06 14:30:00,58.76,58.97,58.74,58.92,95212.0,55.4165,55.6146,55.3976,55.5674,95212.0
2023-10-06 15:00:00,58.92,59.12,58.89,58.98,123646.0,55.5674,55.756,55.5391,55.624,123646.0
2023-10-06 15:30:00,58.98,59.12,58.85,58.88,424099.0,55.624,55.756,55.5014,55.5297,424099.0
2023-10-09 09:30:00,58.44,58.56,57.63,57.7,55171.0,55.1147,55.2279,54.3508,54.4168,55171.0
2023-10-09 10:00:00,57.69,57.8,57.37,57.38,65688.0,54.4074,54.5111,54.1056,54.115,65688.0
2023-10-09 10:30:00,57.39,57.49,57.19,57.19,64769.0,54.1245,54.2188,53.9358,53.9358,64769.0
2023-10-09 11:00:00,57.19,57.6,57.1,57.52,74075.0,53.9358,54.3225,53.851,54.2471,74075.0
2023-10-09 11:30:00,57.52,57.53,57.38,57.42,37445.0,54.2471,54.2565,54.115,54.1528,37445.0
2023-10-09 12:00:00,57.43,57.44,57.22,57.25,85083.0,54.1622,54.1716,53.9641,53.9924,85083.0
2023-10-09 12:30:00,57.25,57.29,57.01,57.03,50447.0,53.9924,54.0302,53.7661,53.7849,50447.0
2023-10-09 13:00:00,57.03,57.42,57.01,57.3,38340.0,53.7849,54.1528,53.7661,54.0396,38340.0
2023-10-09 13:30:00,57.31,57.75,57.31,57.7,52440.0,54.049,54.464,54.049,54.4168,52440.0
2023-10-09 14:00:00,57.71,57.77,57.65,57.68,32216.0,54.4263,54.4828,54.3697,54.398,32216.0
2023-10-09 14:30:00,57.68,57.69,57.5,57.53,54611.0,54.398,54.4074,54.2282,54.2565,54611.0
2023-10-09 15:00:00,57.53,57.54,57.43,57.49,79493.0,54.2565,54.2659,54.1622,54.2188,79493.0
2023-10-09 15:30:00,57.48,57.63,57.45,57.61,247710.0,54.2093,54.3508,54.1811,54.3319,247710.0
2023-10-10 09:30:00,58.23,58.53,58.04,58.34,50629.0,54.9167,55.1996,54.7375,55.0204,50629.0
2023-10-10 10:00:00,58.34,58.75,58.34,58.67,30401.0,55.0204,55.4071,55.0204,55.3316,30401.0
2023-10-10 10:30:00,58.67,58.72,58.44,58.49,39631.0,55.3316,55.3788,55.1147,55.1619,39631.0
2023-10-10 11:00:00,58.47,58.76,58.47,58.57,104797.0,55.143,55.4165,55.143,55.2373,104797.0
2023-10-10 11:30:00,58.58,58.87,58.5,58.84,43733.0,55.2468,55.5203,55.1713,55.492,43733.0
2023-10-10 12:00:00,58.9,58.96,58.83,58.88,23240.0,55.5485,55.6051,55.4825,55.5297,23240.0
2023-10-10 12:30:00,58.89,58.96,58.77,58.9,121579.0,55.5391,55.6051,55.4259,55.5485,121579.0
2023-10-10 13:00:00,58.92,58.95,58.74,58.77,22210.0,55.5674,55.5957,55.3976,55.4259,22210.0
2023-10-10 13:30:00,58.75,59.0,58.66,58.92,53450.0,55.4071,55.6429,55.3222,55.5674,53450.0
2023-10-10 14:00:00,58.93,58.95,58.82,58.92,46673.0,55.5768,55.5957,55.4731,55.5674,46673.0
2023-10-10 14:30:00,58.92,59.03,58.76,58.77,32179.0,55.5674,55.6711,55.4165,55.4259,32179.0
2023-10-10 15:00:00,58.77,58.89,58.69,58.81,67850.0,55.4259,55.5391,55.3505,55.4637,67850.0
2023-10-10 15:30:00,58.81,58.89,58.67,58.73,194131.0,55.4637,55.5391,55.3316,55.3882,194131.0
2023-10-11 09:30:00,58.68,58.82,58.44,58.67,213140.0,55.3411,55.4731,55.1147,55.3316,213140.0
2023-10-11 10:00:00,58.65,58.77,57.91,57.95,77454.0,55.3128,55.4259,54.6149,54.6526,77454.0
2023-10-11 10:30:00,57.97,58.22,57.77,57.91,46454.0,54.6715,54.9072,54.4828,54.6149,46454.0
2023-10-11 11:00:00,57.89,58.12,57.84,58.05,42606.0,54.596,54.8129,54.5489,54.7469,42606.0
2023-10-11 11:30:00,58.06,58.07,57.8,57.92,118597.0,54.7563,54.7658,54.5111,54.6243,118597.0
2023-10-11 12:00:00,57.93,58.03,57.84,57.89,39355.0,54.6337,54.728,54.5489,54.596,39355.0
2023-10-11 12:30:00,57.88,58.04,57.85,58.01,42145.0,54.5866,54.7375,54.5583,54.7092,42145.0
2023-10-11 13:00:00,58.02,58.04,57.85,57.98,24792.0,54.7186,54.7375,54.5583,54.6809,24792.0
2023-10-11 13:30:00,57.98,58.17,57.93,58.15,26986.0,54.6809,54.8601,54.6337,54.8412,26986.0
2023-10-11 14:00:00,58.15,58.16,57.99,58.14,30173.0,54.8412,54.8507,54.6903,54.8318,30173.0
2023-10-11 14:30:00,58.14,58.32,58.14,58.29,42839.0,54.8318,55.0015,54.8318,54.9733,42839.0
2023-10-11 15:00:00,58.29,58.39,58.26,58.33,39164.0,54.9733,55.0676,54.945,55.011,39164.0
2023-10-11 15:30:00,58.32,58.51,58.28,58.44,192531.0,55.0015,55.1807,54.9638,55.1147,192531.0
2023-10-12 09:30:00,58.28,58.28,57.32,57.37,38884.0,54.9638,54.9638,54.0584,54.1056,38884.0
2023-10-12 10:00:00,57.37,57.38,57.08,57.34,40163.0,54.1056,54.115,53.8321,54.0773,40163.0
2023-10-12 10:30:00,57.37,57.52,57.12,57.5,57832.0,54.1056,54.2471,53.8698,54.2282,57832.0
2023-10-12 11:00:00,57.49,57.53,57.32,57.52,30923.0,54.2188,54.2565,54.0584,54.2471,30923.0
2023-10-12 11:30:00,57.51,57.71,57.4,57.7,49498.0,54.2376,54.4263,54.1339,54.4168,49498.0
2023-10-12 12:00:00,57.72,57.91,57.72,57.87,27490.0,54.4357,54.6149,54.4357,54.5772,27490.0
2023-10-12 12:30:00,57.86,57.88,57.72,57.74,31249.0,54.5677,54.5866,54.4357,54.4545,31249.0
2023-10-12 13:00:00,57.74,57.74,57.35,57.41,48687.0,54.4545,54.4545,54.0867,54.1433,48687.0
2023-10-12 13:30:00,57.39,57.49,57.27,57.42,97198.0,54.1245,54.2188,54.0113,54.1528,97198.0
2023-10-12 14:00:00,57.43,57.56,57.39,57.55,67323.0,54.1622,54.2848,54.1245,54.2754,67323.0
2023-10-12 14:30:00,57.54,57.58,57.41,57.46,72928.0,54.2659,54.3037,54.1433,54.1905,72928.0
2023-10-12 15:00:00,57.46,57.57,57.4,57.46,77181.0,54.1905,54.2942,54.1339,54.1905,77181.0
2023-10-12 15:30:00,57.46,57.76,57.46,57.74,250376.0,54.1905,54.4734,54.1905,54.4545,250376.0
2023-10-13 09:30:00,57.4,57.94,57.29,57.9,61370.0,54.1339,54.6432,54.0302,54.6054,61370.0
2023-10-13 10:00:00,57.85,57.86,57.39,57.46,19524.0,54.5583,54.5677,54.1245,54.1905,19524.0
2023-10-13 10:30:00,57.46,57.49,57.23,57.28,28957.0,54.1905,54.2188,53.9736,54.0207,28957.0
2023-10-13 11:00:00,57.28,57.57,57.28,57.51,44631.0,54.0207,54.2942,54.0207,54.2376,44631.0
2023-10-13 11:30:00,57.53,57.7,57.5,57.64,34875.0,54.2565,54.4168,54.2282,54.3602,34875.0
2023-10-13 12:00:00,57.63,57.88,57.61,57.84,32253.0,54.3508,54.5866,54.3319,54.5489,32253.0
2023-10-13 12:30:00,57.85,57.93,57.7,57.77,23179.0,54.5583,54.6337,54.4168,54.4828,23179.0
2023-10-13 13:00:00,57.77,57.83,57.65,57.65,19274.0,54.4828,54.5394,54.3697,54.3697,19274.0
2023-10-13 13:30:00,57.64,57.96,57.6,57.89,21215.0,54.3602,54.662,54.3225,54.596,21215.0
2023-10-13 14:00:00,57.9,57.97,57.82,57.94,26264.0,54.6054,54.6715,54.53,54.6432,26264.0
2023-10-13 14:30:00,57.94,57.95,57.72,57.88,38673.0,54.6432,54.6526,54.4357,54.5866,38673.0
2023-10-13 15:00:00,57.88,58.01,57.81,57.9,54348.0,54.5866,54.7092,54.5206,54.6054,54348.0
2023-10-13 15:30:00,57.91,58.04,57.81,58.01,155339.0,54.6149,54.7375,54.5206,54.7092,155339.0
2023-10-16 09:30:00,57.89,58.18,57.78,58.18,57692.0,54.596,54.8695,54.4923,54.8695,57692.0
2023-10-16 10:00:00,58.19,58.57,58.16,58.57,21802.0,54.8789,55.2373,54.8507,55.2373,21802.0
2023-10-16 10:30:00,58.59,58.77,58.56,58.71,30708.0,55.2562,55.4259,55.2279,55.3694,30708.0
2023-10-16 11:00:00,58.72,58.8,58.58,58.6,42385.0,55.3788,55.4542,55.2468,55.2656,42385.0
2023-10-16 11:30:00,58.59,58.59,58.16,58.35,38566.0,55.2562,55.2562,54.8507,55.0298,38566.0
2023-10-16 12:00:00,58.36,58.45,58.3,58.4,20208.0,55.0393,55.1242,54.9827,55.077,20208.0
2023-10-16 12:30:00,58.41,58.43,58.33,58.43,20717.0,55.0864,55.1053,55.011,55.1053,20717.0
2023-10-16 13:00:00,58.45,58.52,58.27,58.45,29445.0,55.1242,55.1902,54.9544,55.1242,29445.0
2023-10-16 13:30:00,58.49,58.66,58.46,58.56,28361.0,55.1619,55.3222,55.1336,55.2279,28361.0
2023-10-16 14:00:00,58.54,58.55,58.41,58.41,20738.0,55.209,55.2185,55.0864,55.0864,20738.0
2023-10-16 14:30:00,58.4,58.43,58.28,58.35,34188.0,55.077,55.1053,54.9638,55.0298,34188.0
2023-10-16 15:00:00,58.34,58.4,58.32,58.36,43910.0,55.0204,55.077,55.0015,55.0393,43910.0
2023-10-16 15:30:00,58.35,58.42,58.24,58.34,134941.0,55.0298,55.0959,54.9261,55.0204,134941.0
2023-10-17 09:30:00,58.26,59.03,58.16,58.69,63562.0,54.945,55.6711,54.8507,55.3505,63562.0
2023-10-17 10:00:00,58.64,59.11,58.63,58.87,58060.0,55.3033,55.7466,55.2939,55.5203,58060.0
2023-10-17 10:30:00,58.87,59.09,58.78,58.85,40472.0,55.5203,55.7277,55.4354,55.5014,40472.0
2023-10-17 11:00:00,58.84,58.88,58.59,58.69,36461.0,55.492,55.5297,55.2562,55.3505,36461.0
2023-10-17 11:30:00,58.71,58.89,58.69,58.82,33364.0,55.3694,55.5391,55.3505,55.4731,33364.0
2023-10-17 12:00:00,58.82,58.89,58.72,58.8,35163.0,55.4731,55.5391,55.3788,55.4542,35163.0
2023-10-17 12:30:00,58.81,58.81,58.59,58.59,39483.0,55.4637,55.4637,55.2562,55.2562,39483.0
2023-10-17 13:00:00,58.59,58.62,58.46,58.55,35719.0,55.2562,55.2845,55.1336,55.2185,35719.0
2023-10-17 13:30:00,58.55,58.55,58.34,58.41,26846.0,55.2185,55.2185,55.0204,55.0864,26846.0
2023-10-17 14:00:00,58.4,58.43,58.31,58.34,32273.0,55.077,55.1053,54.9921,55.0204,32273.0
2023-10-17 14:30:00,58.35,58.44,58.24,58.33,35047.0,55.0298,55.1147,54.9261,55.011,35047.0
2023-10-17 15:00:00,58.32,58.5,58.3,58.43,41611.0,55.0015,55.1713,54.9827,55.1053,41611.0
2023-10-17 15:30:00,58.44,58.64,58.39,58.64,181993.0,55.1147,55.3033,55.0676,55.3033,181993.0
2023-10-18 09:30:00,58.59,58.79,58.39,58.48,33063.0,55.2562,55.4448,55.0676,55.1524,33063.0
2023-10-18 10:00:00,58.49,58.84,58.44,58.56,17450.0,55.1619,55.492,55.1147,55.2279,17450.0
2023-10-18 10:30:00,58.53,58.59,58.18,58.37,42399.0,55.1996,55.2562,54.8695,55.0487,42399.0
2023-10-18 11:00:00,58.35,58.4,58.03,58.13,45078.0,55.0298,55.077,54.728,54.8224,45078.0
2023-10-18 11:30:00,58.09,58.16,57.92,58.0,38054.0,54.7846,54.8507,54.6243,54.6998,38054.0
2023-10-18 12:00:00,58.01,58.21,57.99,58.08,30672.0,54.7092,54.8978,54.6903,54.7752,30672.0
2023-10-18 12:30:00,58.07,58.17,58.02,58.15,27609.0,54.7658,54.8601,54.7186,54.8412,27609.0
2023-10-18 13:00:00,58.14,58.45,58.13,58.27,35969.0,54.8318,55.1242,54.8224,54.9544,35969.0
2023-10-18 13:30:00,58.27,58.41,58.16,58.37,37489.0,54.9544,55.0864,54.8507,55.0487,37489.0
2023-10-18 14:00:00,58.4,58.5,58.36,58.43,30243.0,55.077,55.1713,55.0393,55.1053,30243.0
2023-10-18 14:30:00,58.45,58.47,58.23,58.27,34795.0,55.1242,55.143,54.9167,54.9544,34795.0
2023-10-18 15:00:00,58.26,58.27,58.06,58.13,69989.0,54.945,54.9544,54.7563,54.8224,69989.0
2023-10-18 15:30:00,58.13,58.17,57.81,57.81,391194.0,54.8224,54.8601,54.5206,54.5206,391194.0
2023-10-19 09:30:00,57.88,58.02,57.58,57.74,72140.0,54.5866,54.7186,54.3037,54.4545,72140.0
2023-10-19 10:00:00,57.77,57.77,57.29,57.6,57033.0,54.4828,54.4828,54.0302,54.3225,57033.0
2023-10-19 10:30:00,57.6,57.94,57.6,57.91,50857.0,54.3225,54.6432,54.3225,54.6149,50857.0
2023-10-19 11:00:00,57.91,58.25,57.86,58.19,47111.0,54.6149,54.9355,54.5677,54.8789,47111.0
2023-10-19 11:30:00,58.17,58.45,58.12,58.22,38348.0,54.8601,55.1242,54.8129,54.9072,38348.0
2023-10-19 12:00:00,58.21,58.55,58.11,58.13,39299.0,54.8978,55.2185,54.8035,54.8224,39299.0
2023-10-19 12:30:00,58.14,58.47,58.03,58.41,35245.0,54.8318,55.143,54.728,55.0864,35245.0
2023-10-19 13:00:00,58.42,58.48,58.32,58.42,41934.0,55.0959,55.1524,55.0015,55.0959,41934.0
2023-10-19 13:30:00,58.43,58.44,58.19,58.33,53704.0,55.1053,55.1147,54.8789,55.011,53704.0
2023-10-19 14:00:00,58.32,58.37,58.1,58.12,64823.0,55.0015,55.0487,54.7941,54.8129,64823.0
2023-10-19 14:30:00,58.08,58.08,57.91,57.96,58013.0,54.7752,54.7752,54.6149,54.662,58013.0
2023-10-19 15:00:00,57.96,58.07,57.91,58.03,53691.0,54.662,54.7658,54.6149,54.728,53691.0
2023-10-19 15:30:00,58.05,58.06,57.78,57.83,198154.0,54.7469,54.7563,54.4923,54.5394,198154.0
2023-10-20 09:30:00,57.67,58.02,57.51,57.84,22935.0,54.3885,54.7186,54.2376,54.5489,22935.0
2023-10-20 10:00:00,57.85,57.86,57.63,57.72,27768.0,54.5583,54.5677,54.3508,54.4357,27768.0
2023-10-20 10:30:00,57.72,58.02,57.69,57.98,42601.0,54.4357,54.7186,54.4074,54.6809,42601.0
2023-10-20 11:00:00,57.98,58.05,57.66,57.66,27407.0,54.6809,54.7469,54.3791,54.3791,27407.0
2023-10-20 11:30:00,57.62,57.68,57.54,57.67,24673.0,54.3414,54.398,54.2659,54.3885,24673.0
2023-10-20 12:00:00,57.65,57.72,57.5,57.63,51669.0,54.3697,54.4357,54.2282,54.3508,51669.0
2023-10-20 12:30:00,57.64,57.76,57.63,57.69,19300.0,54.3602,54.4734,54.3508,54.4074,19300.0
2023-10-20 13:00:00,57.68,57.71,57.53,57.62,21651.0,54.398,54.4263,54.2565,54.3414,21651.0
2023-10-20 13:30:00,57.64,57.74,57.49,57.51,65595.0,54.3602,54.4545,54.2188,54.2376,65595.0
2023-10-20 14:00:00,57.5,57.67,57.34,57.37,68149.0,54.2282,54.3885,54.0773,54.1056,68149.0
2023-10-20 14:30:00,57.38,57.4,57.17,57.29,75094.0,54.115,54.1339,53.917,54.0302,75094.0
2023-10-20 15:00:00,57.31,57.43,57.26,57.39,66477.0,54.049,54.1622,54.0019,54.1245,66477.0
2023-10-20 15:30:00,57.39,57.39,56.94,57.14,274706.0,54.1245,54.1245,53.7001,53.8887,274706.0
2023-10-23 09:30:00,56.8,57.71,56.45,57.66,69535.0,53.568,54.4263,53.238,54.3791,69535.0
2023-10-23 10:00:00,57.66,58.17,57.57,57.91,65943.0,54.3791,54.8601,54.2942,54.6149,65943.0
2023-10-23 10:30:00,57.95,58.18,57.8,58.01,70610.0,54.6526,54.8695,54.5111,54.7092,70610.0
2023-10-23 11:00:00,58.02,58.09,57.73,57.87,80361.0,54.7186,54.7846,54.4451,54.5772,80361.0
2023-10-23 11:30:00,57.89,57.97,57.73,57.82,35015.0,54.596,54.6715,54.4451,54.53,35015.0
2023-10-23 12:00:00,57.8,57.91,57.66,57.72,27381.0,54.5111,54.6149,54.3791,54.4357,27381.0
2023-10-23 12:30:00,57.71,58.18,57.7,58.18,35179.0,54.4263,54.8695,54.4168,54.8695,35179.0
2023-10-23 13:00:00,58.18,58.18,57.95,58.07,39038.0,54.8695,54.8695,54.6526,54.7658,39038.0
2023-10-23 13:30:00,58.09,58.09,57.89,57.9,44749.0,54.7846,54.7846,54.596,54.6054,44749.0
2023-10-23 14:00:00,57.88,57.9,57.58,57.73,54984.0,54.5866,54.6054,54.3037,54.4451,54984.0
2023-10-23 14:30:00,57.73,57.79,57.63,57.75,57741.0,54.4451,54.5017,54.3508,54.464,57741.0
2023-10-23 15:00:00,57.76,57.8,57.57,57.63,62922.0,54.4734,54.5111,54.2942,54.3508,62922.0
2023-10-23 15:30:00,57.61,57.77,57.51,57.57,246841.0,54.3319,54.4828,54.2376,54.2942,246841.0
2023-10-24 09:30:00,58.27,58.68,58.01,58.48,84193.0,54.9544,55.3411,54.7092,55.1524,84193.0
2023-10-24 10:00:00,58.48,58.67,58.29,58.55,53085.0,55.1524,55.3316,54.9733,55.2185,53085.0
2023-10-24 10:30:00,58.55,58.69,58.49,58.58,85592.0,55.2185,55.3505,55.1619,55.2468,85592.0
2023-10-24 11:00:00,58.57,58.78,58.5,58.63,51919.0,55.2373,55.4354,55.1713,55.2939,51919.0
2023-10-24 11:30:00,58.65,58.72,58.51,58.67,40746.0,55.3128,55.3788,55.1807,55.3316,40746.0
2023-10-24 12:00:00,58.69,58.76,58.58,58.6,40793.0,55.3505,55.4165,55.2468,55.2656,40793.0
2023-10-24 12:30:00,58.63,58.7,58.53,58.64,49758.0,55.2939,55.3599,55.1996,55.3033,49758.0
2023-10-24 13:00:00,58.65,58.65,58.46,58.59,36485.0,55.3128,55.3128,55.1336,55.2562,36485.0
2023-10-24 13:30:00,58.59,58.65,58.5,58.56,40350.0,55.2562,55.3128,55.1713,55.2279,40350.0
2023-10-24 14:00:00,58.56,58.8,58.51,58.8,50324.0,55.2279,55.4542,55.1807,55.4542,50324.0
2023-10-24 14:30:00,58.82,58.96,58.81,58.9,60407.0,55.4731,55.6051,55.4637,55.5485,60407.0
2023-10-24 15:00:00,58.89,59.0,58.84,58.97,75308.0,55.5391,55.6429,55.492,55.6146,75308.0
2023-10-24 15:30:00,58.96,58.97,58.65,58.66,223652.0,55.6051,55.6146,55.3128,55.3222,223652.0
2023-10-25 09:30:00,58.91,59.2,58.59,59.12,38206.0,55.558,55.8315,55.2562,55.756,38206.0
2023-10-25 10:00:00,59.04,59.05,58.58,58.76,31859.0,55.6806,55.69,55.2468,55.4165,31859.0
2023-10-25 10:30:00,58.75,58.92,58.67,58.83,32214.0,55.4071,55.5674,55.3316,55.4825,32214.0
2023-10-25 11:00:00,58.85,58.98,58.77,58.89,30682.0,55.5014,55.624,55.4259,55.5391,30682.0
2023-10-25 11:30:00,58.87,58.94,58.76,58.85,25631.0,55.5203,55.5863,55.4165,55.5014,25631.0
2023-10-25 12:00:00,58.83,58.97,58.81,58.84,22084.0,55.4825,55.6146,55.4637,55.492,22084.0
2023-10-25 12:30:00,58.86,58.96,58.79,58.84,14785.0,55.5108,55.6051,55.4448,55.492,14785.0
2023-10-25 13:00:00,58.86,58.89,58.76,58.77,16961.0,55.5108,55.5391,55.4165,55.4259,16961.0
2023-10-25 13:30:00,58.77,58.86,58.74,58.85,18931.0,55.4259,55.5108,55.3976,55.5014,18931.0
2023-10-25 14:00:00,58.85,58.89,58.8,58.82,21574.0,55.5014,55.5391,55.4542,55.4731,21574.0
2023-10-25 14:30:00,58.83,58.84,58.72,58.79,19073.0,55.4825,55.492,55.3788,55.4448,19073.0
2023-10-25 15:00:00,58.78,58.78,58.67,58.76,26849.0,55.4354,55.4354,55.3316,55.4165,26849.0
2023-10-25 15:30:00,58.77,58.9,58.73,58.77,137960.0,55.4259,55.5485,55.3882,55.4259,137960.0
2023-10-26 09:30:00,58.82,59.34,58.6,59.3,21532.0,55.4731,55.9635,55.2656,55.9258,21532.0
2023-10-26 10:00:00,59.28,59.29,58.95,59.1,39882.0,55.9069,55.9164,55.5957,55.7372,39882.0
2023-10-26 10:30:00,59.13,59.16,58.82,58.93,37946.0,55.7655,55.7938,55.4731,55.5768,37946.0
2023-10-26 11:00:00,58.96,59.02,58.78,58.85,48169.0,55.6051,55.6617,55.4354,55.5014,48169.0
2023-10-26 11:30:00,58.84,58.84,58.66,58.75,38968.0,55.492,55.492,55.3222,55.4071,38968.0
2023-10-26 12:00:00,58.75,58.78,58.63,58.75,32567.0,55.4071,55.4354,55.2939,55.4071,32567.0
2023-10-26 12:30:00,58.73,58.74,58.54,58.57,20190.0,55.3882,55.3976,55.209,55.2373,20190.0
2023-10-26 13:00:00,58.55,58.7,58.54,58.63,21153.0,55.2185,55.3599,55.209,55.2939,21153.0
2023-10-26 13:30:00,58.63,58.79,58.57,58.75,26193.0,55.2939,55.4448,55.2373,55.4071,26193.0
2023-10-26 14:00:00,58.74,58.78,58.65,58.71,23023.0,55.3976,55.4354,55.3128,55.3694,23023.0
2023-10-26 14:30:00,58.72,58.83,58.71,58.8,30299.0,55.3788,55.4825,55.3694,55.4542,30299.0
2023-10-26 15:00:00,58.8,58.87,58.64,58.64,37880.0,55.4542,55.5203,55.3033,55.3033,37880.0
2023-10-26 15:30:00,58.64,58.71,58.55,58.6,152758.0,55.3033,55.3694,55.2185,55.2656,152758.0
2023-10-27 09:30:00,58.54,58.67,58.26,58.47,30458.0,55.209,55.3316,54.945,55.143,30458.0
2023-10-27 10:00:00,58.42,58.53,58.28,58.5,19336.0,55.0959,55.1996,54.9638,55.1713,19336.0
2023-10-27 10:30:00,58.51,58.56,58.39,58.56,12782.0,55.1807,55.2279,55.0676,55.2279,12782.0
2023-10-27 11:00:00,58.55,58.6,58.34,58.37,15249.0,55.2185,55.2656,55.0204,55.0487,15249.0
2023-10-27 11:30:00,58.36,58.42,58.2,58.28,13281.0,55.0393,55.0959,54.8884,54.9638,13281.0
2023-10-27 12:00:00,58.28,58.28,58.14,58.18,10292.0,54.9638,54.9638,54.8318,54.8695,10292.0
2023-10-27 12:30:00,58.19,58.28,58.04,58.04,9718.0,54.8789,54.9638,54.7375,54.7375,9718.0
2023-10-27 13:00:00,58.04,58.08,57.82,57.87,13122.0,54.7375,54.7752,54.53,54.5772,13122.0
2023-10-27 13:30:00,57.86,57.99,57.84,57.94,13175.0,54.5677,54.6903,54.5489,54.6432,13175.0
2023-10-27 14:00:00,57.95,58.02,57.83,57.83,14303.0,54.6526,54.7186,54.5394,54.5394,14303.0
2023-10-27 14:30:00,57.86,58.03,57.74,57.78,16653.0,54.5677,54.728,54.4545,54.4923,16653.0
2023-10-27 15:00:00,57.82,57.89,57.78,57.87,20396.0,54.53,54.596,54.4923,54.5772,20396.0
2023-10-27 15:30:00,57.87,57.94,57.72,57.94,70347.0,54.5772,54.6432,54.4357,54.6432,70347.0
2023-10-30 09:30:00,58.4,58.73,58.4,58.52,27180.0,55.077,55.3882,55.077,55.1902,27180.0
2023-10-30 10:00:00,58.58,58.64,58.43,58.49,19141.0,55.2468,55.3033,55.1053,55.1619,19141.0
2023-10-30 10:30:00,58.46,58.59,58.36,58.5,53424.0,55.1336,55.2562,55.0393,55.1713,53424.0
2023-10-30 11:00:00,58.52,58.62,58.41,58.57,24009.0,55.1902,55.2845,55.0864,55.2373,24009.0
2023-10-30 11:30:00,58.56,58.65,58.31,58.42,36941.0,55.2279,55.3128,54.9921,55.0959,36941.0
2023-10-30 12:00:00,58.41,58.5,58.38,58.4,20242.0,55.0864,55.1713,55.0581,55.077,20242.0
2023-10-30 12:30:00,58.4,58.47,58.28,58.33,33685.0,55.077,55.143,54.9638,55.011,33685.0
2023-10-30 13:00:00,58.33,58.45,58.25,58.43,37351.0,55.011,55.1242,54.9355,55.1053,37351.0
2023-10-30 13:30:00,58.45,58.52,58.35,58.48,35749.0,55.1242,55.1902,55.0298,55.1524,35749.0
2023-10-30 14:00:00,58.47,58.5,58.36,58.45,32163.0,55.143,55.1713,55.0393,55.1242,32163.0
2023-10-30 14:30:00,58.46,58.59,58.4,58.53,64018.0,55.1336,55.2562,55.077,55.1996,64018.0
2023-10-30 15:00:00,58.54,58.67,58.51,58.55,47524.0,55.209,55.3316,55.1807,55.2185,47524.0
2023-10-30 15:30:00,58.55,58.55,58.41,58.42,144389.0,55.2185,55.2185,55.0864,55.0959,144389.0
2023-10-31 09:30:00,58.63,58.89,58.51,58.61,58674.0,55.2939,55.5391,55.1807,55.275,58674.0
2023-10-31 10:00:00,58.59,58.89,58.42,58.66,48609.0,55.2562,55.5391,55.0959,55.3222,48609.0
2023-10-31 10:30:00,58.68,58.77,58.57,58.64,59325.0,55.3411,55.4259,55.2373,55.3033,59325.0
2023-10-31 11:00:00,58.64,58.65,58.26,58.4,33922.0,55.3033,55.3128,54.945,55.077,33922.0
2023-10-31 11:30:00,58.37,58.37,58.22,58.32,46703.0,55.0487,55.0487,54.9072,55.0015,46703.0
2023-10-31 12:00:00,58.31,58.31,57.98,58.05,42019.0,54.9921,54.9921,54.6809,54.7469,42019.0
2023-10-31 12:30:00,58.07,58.24,58.07,58.2,44706.0,54.7658,54.9261,54.7658,54.8884,44706.0
2023-10-31 13:00:00,58.2,58.4,58.2,58.35,20543.0,54.8884,55.077,54.8884,55.0298,20543.0
2023-10-31 13:30:00,58.36,58.39,58.23,58.36,20028.0,55.0393,55.0676,54.9167,55.0393,20028.0
2023-10-31 14:00:00,58.36,58.39,58.22,58.28,47516.0,55.0393,55.0676,54.9072,54.9638,47516.0
2023-10-31 14:30:00,58.28,58.45,58.27,58.44,50801.0,54.9638,55.1242,54.9544,55.1147,50801.0
2023-10-31 15:00:00,58.44,58.45,58.22,58.23,66298.0,55.1147,55.1242,54.9072,54.9167,66298.0
2023-10-31 15:30:00,58.22,58.52,58.2,58.51,162368.0,54.9072,55.1902,54.8884,55.1807,162368.0
2023-11-01 09:30:00,57.62,58.9,57.48,58.36,134519.0,54.3414,55.5485,54.2093,55.0393,134519.0
2023-11-01 10:00:00,58.38,58.92,58.38,58.9,92567.0,55.0581,55.5674,55.0581,55.5485,92567.0
2023-11-01 10:30:00,58.91,59.04,58.81,58.96,43507.0,55.558,55.6806,55.4637,55.6051,43507.0
2023-11-01 11:00:00,58.97,59.02,58.82,58.85,47531.0,55.6146,55.6617,55.4731,55.5014,47531.0
2023-11-01 11:30:00,58.86,59.07,58.86,58.89,48431.0,55.5108,55.7089,55.5108,55.5391,48431.0
2023-11-01 12:00:00,58.9,58.91,58.71,58.71,66089.0,55.5485,55.558,55.3694,55.3694,66089.0
2023-11-01 12:30:00,58.7,58.85,58.64,58.79,41651.0,55.3599,55.5014,55.3033,55.4448,41651.0
2023-11-01 13:00:00,58.8,59.01,58.78,58.91,40757.0,55.4542,55.6523,55.4354,55.558,40757.0
2023-11-01 13:30:00,58.91,59.16,58.88,59.12,65997.0,55.558,55.7938,55.5297,55.756,65997.0
2023-11-01 14:00:00,59.13,59.15,59.0,59.14,61214.0,55.7655,55.7843,55.6429,55.7749,61214.0
2023-11-01 14:30:00,59.15,59.34,58.99,59.32,76368.0,55.7843,55.9635,55.6334,55.9446,76368.0
2023-11-01 15:00:00,59.33,59.69,59.33,59.53,121863.0,55.9541,56.2936,55.9541,56.1427,121863.0
2023-11-01 15:30:00,59.53,59.71,59.38,59.45,348009.0,56.1427,56.3125,56.0012,56.0672,348009.0
2023-11-02 09:30:00,59.69,59.69,58.94,59.35,74991.0,56.2936,56.2936,55.5863,55.9729,74991.0
2023-11-02 10:00:00,59.36,59.69,59.28,59.38,41486.0,55.9824,56.2936,55.9069,56.0012,41486.0
2023-11-02 10:30:00,59.37,59.66,59.35,59.48,151205.0,55.9918,56.2653,55.9729,56.0955,151205.0
2023-11-02 11:00:00,59.49,59.55,59.12,59.3,111671.0,56.105,56.1616,55.756,55.9258,111671.0
2023-11-02 11:30:00,59.3,59.45,59.27,59.36,55966.0,55.9258,56.0672,55.8975,55.9824,55966.0
2023-11-02 12:00:00,59.33,59.42,59.31,59.38,40252.0,55.9541,56.039,55.9352,56.0012,40252.0
2023-11-02 12:30:00,59.39,59.46,59.24,59.39,42575.0,56.0107,56.0767,55.8692,56.0107,42575.0
2023-11-02 13:00:00,59.38,59.78,59.36,59.66,87618.0,56.0012,56.3785,55.9824,56.2653,87618.0
2023-11-02 13:30:00,59.64,59.93,59.62,59.81,52287.0,56.2464,56.5199,56.2276,56.4068,52287.0
2023-11-02 14:00:00,59.82,59.89,59.71,59.83,74665.0,56.4162,56.4822,56.3125,56.4256,74665.0
2023-11-02 14:30:00,59.82,59.95,59.81,59.88,51504.0,56.4162,56.5388,56.4068,56.4728,51504.0
2023-11-02 15:00:00,59.87,59.89,59.74,59.81,112755.0,56.4634,56.4822,56.3407,56.4068,112755.0
2023-11-02 15:30:00,59.81,60.23,59.81,60.18,276434.0,56.4068,56.8029,56.4068,56.7557,276434.0
2023-11-03 09:30:00,60.86,61.02,60.59,60.76,68181.0,57.397,57.5479,57.1424,57.3027,68181.0
2023-11-03 10:00:00,60.75,61.02,60.63,61.0,28703.0,57.2933,57.5479,57.1801,57.5291,28703.0
2023-11-03 10:30:00,60.99,61.27,60.91,61.2,67439.0,57.5196,57.7837,57.4442,57.7177,67439.0
2023-11-03 11:00:00,61.22,61.29,61.13,61.2,12725.0,57.7365,57.8026,57.6517,57.7177,12725.0
2023-11-03 11:30:00,61.18,61.27,61.09,61.19,28050.0,57.6988,57.7837,57.6139,57.7082,28050.0
2023-11-03 12:00:00,61.2,61.42,61.2,61.27,28895.0,57.7177,57.9252,57.7177,57.7837,28895.0
2023-11-03 12:30:00,61.28,61.29,61.05,61.12,27249.0,57.7931,57.8026,57.5762,57.6422,27249.0
2023-11-03 13:00:00,61.11,61.13,60.95,60.97,24381.0,57.6328,57.6517,57.4819,57.5008,24381.0
2023-11-03 13:30:00,60.97,60.99,60.84,60.86,113521.0,57.5008,57.5196,57.3782,57.397,113521.0
2023-11-03 14:00:00,60.83,60.83,60.66,60.75,43379.0,57.3687,57.3687,57.2084,57.2933,43379.0
2023-11-03 14:30:00,60.74,60.91,60.71,60.88,39122.0,57.2838,57.4442,57.2556,57.4159,39122.0
2023-11-03 15:00:00,60.88,60.91,60.7,60.71,55703.0,57.4159,57.4442,57.2461,57.2556,55703.0
2023-11-03 15:30:00,60.71,60.89,60.46,60.48,363568.0,57.2556,57.4253,57.0198,57.0386,363568.0
2023-11-06 09:30:00,60.27,60.51,60.17,60.31,60141.0,56.8406,57.0669,56.7463,56.8783,60141.0
2023-11-06 10:00:00,60.37,60.49,60.26,60.46,51928.0,56.9349,57.0481,56.8312,57.0198,51928.0
2023-11-06 10:30:00,60.44,60.53,60.39,60.47,47094.0,57.0009,57.0858,56.9538,57.0292,47094.0
2023-11-06 11:00:00,60.49,60.53,60.39,60.44,57105.0,57.0481,57.0858,56.9538,57.0009,57105.0
2023-11-06 11:30:00,60.45,60.53,60.25,60.28,64127.0,57.0103,57.0858,56.8217,56.85,64127.0
2023-11-06 12:00:00,60.28,60.63,60.27,60.62,37955.0,56.85,57.1801,56.8406,57.1707,37955.0
2023-11-06 12:30:00,60.65,60.73,60.58,60.73,28378.0,57.199,57.2744,57.133,57.2744,28378.0
2023-11-06 13:00:00,60.75,60.93,60.69,60.91,17018.0,57.2933,57.463,57.2367,57.4442,17018.0
2023-11-06 13:30:00,60.89,60.95,60.77,60.8,16319.0,57.4253,57.4819,57.3121,57.3404,16319.0
2023-11-06 14:00:00,60.8,60.8,60.64,60.74,20429.0,57.3404,57.3404,57.1895,57.2838,20429.0
2023-11-06 14:30:00,60.77,60.89,60.71,60.84,100850.0,57.3121,57.4253,57.2556,57.3782,100850.0
2023-11-06 15:00:00,60.84,60.87,60.76,60.78,49839.0,57.3782,57.4065,57.3027,57.3216,49839.0
2023-11-06 15:30:00,60.8,60.82,60.61,60.66,117110.0,57.3404,57.3593,57.1612,57.2084,117110.0
2023-11-07 09:30:00,60.73,60.93,60.51,60.93,27451.0,57.2744,57.463,57.0669,57.463,27451.0
2023-11-07 10:00:00,60.93,61.08,60.87,61.05,27873.0,57.463,57.6045,57.4065,57.5762,27873.0
2023-11-07 10:30:00,61.05,61.16,60.97,61.08,61052.0,57.5762,57.6799,57.5008,57.6045,61052.0
2023-11-07 11:00:00,61.07,61.29,61.04,61.29,209363.0,57.5951,57.8026,57.5668,57.8026,209363.0
2023-11-07 11:30:00,61.31,61.45,61.21,61.28,42649.0,57.8214,57.9534,57.7271,57.7931,42649.0
2023-11-07 12:00:00,61.26,61.27,61.15,61.21,33381.0,57.7743,57.7837,57.6705,57.7271,33381.0
2023-11-07 12:30:00,61.2,61.32,61.18,61.29,54324.0,57.7177,57.8308,57.6988,57.8026,54324.0
2023-11-07 13:00:00,61.28,61.32,61.2,61.2,36995.0,57.7931,57.8308,57.7177,57.7177,36995.0
2023-11-07 13:30:00,61.2,61.32,61.12,61.32,121790.0,57.7177,57.8308,57.6422,57.8308,121790.0
2023-11-07 14:00:00,61.32,61.4,61.25,61.3,43810.0,57.8308,57.9063,57.7648,57.812,43810.0
2023-11-07 14:30:00,61.3,61.35,61.2,61.22,39152.0,57.812,57.8591,57.7177,57.7365,39152.0
2023-11-07 15:00:00,61.21,61.27,61.14,61.24,61507.0,57.7271,57.7837,57.6611,57.7554,61507.0
2023-11-07 15:30:00,61.24,61.45,61.17,61.42,589505.0,57.7554,57.9534,57.6894,57.9252,589505.0
2023-11-08 09:30:00,61.53,61.53,61.02,61.19,62883.0,58.0289,58.0289,57.5479,57.7082,62883.0
2023-11-08 10:00:00,61.17,61.17,60.97,61.04,50811.0,57.6894,57.6894,57.5008,57.5668,50811.0
2023-11-08 10:30:00,61.05,61.07,60.83,60.85,51299.0,57.5762,57.5951,57.3687,57.3876,51299.0
2023-11-08 11:00:00,60.84,60.84,60.59,60.77,62534.0,57.3782,57.3782,57.1424,57.3121,62534.0
2023-11-08 11:30:00,60.78,60.84,60.62,60.75,51340.0,57.3216,57.3782,57.1707,57.2933,51340.0
2023-11-08 12:00:00,60.77,60.91,60.61,60.8,101048.0,57.3121,57.4442,57.1612,57.3404,101048.0
2023-11-08 12:30:00,60.8,60.8,60.48,60.6,13226.0,57.3404,57.3404,57.0386,57.1518,13226.0
2023-11-08 13:00:00,60.61,60.7,60.47,60.68,25340.0,57.1612,57.2461,57.0292,57.2273,25340.0
2023-11-08 13:30:00,60.7,60.85,60.69,60.8,18584.0,57.2461,57.3876,57.2367,57.3404,18584.0
2023-11-08 14:00:00,60.79,60.95,60.78,60.87,25261.0,57.331,57.4819,57.3216,57.4065,25261.0
2023-11-08 14:30:00,60.87,61.04,60.81,60.86,41639.0,57.4065,57.5668,57.3499,57.397,41639.0
2023-11-08 15:00:00,60.86,60.99,60.84,60.86,30238.0,57.397,57.5196,57.3782,57.397,30238.0
2023-11-08 15:30:00,60.86,60.88,60.71,60.78,203441.0,57.397,57.4159,57.2556,57.3216,203441.0
2023-11-09 09:30:00,61.09,61.32,60.48,60.63,53478.0,57.6139,57.8308,57.0386,57.1801,53478.0
2023-11-09 10:00:00,60.63,60.78,60.54,60.62,47946.0,57.1801,57.3216,57.0952,57.1707,47946.0
2023-11-09 10:30:00,60.61,60.62,60.45,60.58,41370.0,57.1612,57.1707,57.0103,57.133,41370.0
2023-11-09 11:00:00,60.56,60.71,60.52,60.53,38859.0,57.1141,57.2556,57.0764,57.0858,38859.0
2023-11-09 11:30:00,60.53,60.57,60.44,60.45,37937.0,57.0858,57.1235,57.0009,57.0103,37937.0
2023-11-09 12:00:00,60.44,60.72,60.44,60.69,25256.0,57.0009,57.265,57.0009,57.2367,25256.0
2023-11-09 12:30:00,60.69,60.81,60.67,60.81,18662.0,57.2367,57.3499,57.2178,57.3499,18662.0
2023-11-09 13:00:00,60.79,60.9,60.64,60.86,17465.0,57.331,57.4347,57.1895,57.397,17465.0
2023-11-09 13:30:00,60.86,60.96,60.67,60.68,23090.0,57.397,57.4913,57.2178,57.2273,23090.0
2023-11-09 14:00:00,60.67,60.69,60.58,60.66,27259.0,57.2178,57.2367,57.133,57.2084,27259.0
2023-11-09 14:30:00,60.66,60.74,60.61,60.73,27380.0,57.2084,57.2838,57.1612,57.2744,27380.0
2023-11-09 15:00:00,60.72,60.78,60.67,60.7,40598.0,57.265,57.3216,57.2178,57.2461,40598.0
2023-11-09 15:30:00,60.68,60.71,60.55,60.62,188107.0,57.2273,57.2556,57.1047,57.1707,188107.0
2023-11-10 09:30:00,60.58,60.62,59.95,60.0,28567.0,57.133,57.1707,56.5388,56.586,28567.0
2023-11-10 10:00:00,60.0,60.0,59.75,59.76,20139.0,56.586,56.586,56.3502,56.3596,20139.0
2023-11-10 10:30:00,59.76,60.01,59.65,59.89,43767.0,56.3596,56.5954,56.2559,56.4822,43767.0
2023-11-10 11:00:00,59.9,60.41,59.9,60.34,61932.0,56.4916,56.9726,56.4916,56.9066,61932.0
2023-11-10 11:30:00,60.34,60.42,60.27,60.33,37378.0,56.9066,56.9821,56.8406,56.8972,37378.0
2023-11-10 12:00:00,60.33,60.52,60.31,60.45,16837.0,56.8972,57.0764,56.8783,57.0103,16837.0
2023-11-10 12:30:00,60.46,60.59,60.43,60.59,15304.0,57.0198,57.1424,56.9915,57.1424,15304.0
2023-11-10 13:00:00,60.6,60.65,60.55,60.55,18423.0,57.1518,57.199,57.1047,57.1047,18423.0
2023-11-10 13:30:00,60.55,60.65,60.54,60.65,27844.0,57.1047,57.199,57.0952,57.199,27844.0
2023-11-10 14:00:00,60.64,60.75,60.63,60.75,17363.0,57.1895,57.2933,57.1801,57.2933,17363.0
2023-11-10 14:30:00,60.74,60.78,60.69,60.71,20096.0,57.2838,57.3216,57.2367,57.2556,20096.0
2023-11-10 15:00:00,60.72,60.79,60.71,60.75,30575.0,57.265,57.331,57.2556,57.2933,30575.0
2023-11-10 15:30:00,60.75,60.88,60.75,60.78,122096.0,57.2933,57.4159,57.2933,57.3216,122096.0
2023-11-13 09:30:00,60.41,61.03,60.35,60.89,44653.0,56.9726,57.5573,56.916,57.4253,44653.0
2023-11-13 10:00:00,60.86,61.14,60.85,61.09,42368.0,57.397,57.6611,57.3876,57.6139,42368.0
2023-11-13 10:30:00,61.12,61.19,61.02,61.17,41345.0,57.6422,57.7082,57.5479,57.6894,41345.0
2023-11-13 11:00:00,61.16,61.33,61.09,61.09,20705.0,57.6799,57.8403,57.6139,57.6139,20705.0
2023-11-13 11:30:00,61.11,61.31,61.1,61.3,46987.0,57.6328,57.8214,57.6234,57.812,46987.0
2023-11-13 12:00:00,61.31,61.36,61.16,61.36,32329.0,57.8214,57.8686,57.6799,57.8686,32329.0
2023-11-13 12:30:00,61.37,61.46,61.31,61.46,21053.0,57.878,57.9629,57.8214,57.9629,21053.0
2023-11-13 13:00:00,61.45,61.47,61.37,61.38,23884.0,57.9534,57.9723,57.878,57.8874,23884.0
2023-11-13 13:30:00,61.39,61.49,61.35,61.37,22436.0,57.8969,57.9912,57.8591,57.878,22436.0
2023-11-13 14:00:00,61.31,61.31,61.14,61.25,17455.0,57.8214,57.8214,57.6611,57.7648,17455.0
2023-11-13 14:30:00,61.26,61.38,61.24,61.27,17421.0,57.7743,57.8874,57.7554,57.7837,17421.0
2023-11-13 15:00:00,61.26,61.27,61.18,61.22,23095.0,57.7743,57.7837,57.6988,57.7365,23095.0
2023-11-13 15:30:00,61.22,61.27,61.06,61.08,79569.0,57.7365,57.7837,57.5856,57.6045,79569.0
2023-11-14 09:30:00,61.43,61.59,61.29,61.46,29541.0,57.9346,58.0855,57.8026,57.9629,29541.0
2023-11-14 10:00:00,61.44,61.44,61.21,61.26,22509.0,57.944,57.944,57.7271,57.7743,22509.0
2023-11-14 10:30:00,61.26,61.34,61.08,61.15,15728.0,57.7743,57.8497,57.6045,57.6705,15728.0
2023-11-14 11:00:00,61.19,61.47,61.18,61.42,27079.0,57.7082,57.9723,57.6988,57.9252,27079.0
2023-11-14 11:30:00,61.42,61.42,61.13,61.18,21724.0,57.9252,57.9252,57.6517,57.6988,21724.0
2023-11-14 12:00:00,61.17,61.18,61.03,61.04,24742.0,57.6894,57.6988,57.5573,57.5668,24742.0
2023-11-14 12:30:00,61.04,61.23,60.99,61.23,11759.0,57.5668,57.746,57.5196,57.746,11759.0
2023-11-14 13:00:00,61.23,61.26,61.07,61.14,19064.0,57.746,57.7743,57.5951,57.6611,19064.0
2023-11-14 13:30:00,61.16,61.35,61.16,61.32,22538.0,57.6799,57.8591,57.6799,57.8308,22538.0
2023-11-14 14:00:00,61.31,61.42,61.3,61.37,22299.0,57.8214,57.9252,57.812,57.878,22299.0
2023-11-14 14:30:00,61.38,61.51,61.38,61.5,33171.0,57.8874,58.01,57.8874,58.0006,33171.0
2023-11-14 15:00:00,61.49,61.51,61.4,61.41,56182.0,57.9912,58.01,57.9063,57.9157,56182.0
2023-11-14 15:30:00,61.42,61.52,61.41,61.44,124138.0,57.9252,58.0195,57.9157,57.944,124138.0
2023-11-15 09:30:00,61.43,61.56,60.9,60.93,62574.0,57.9346,58.0572,57.4347,57.463,62574.0
2023-11-15 10:00:00,60.94,61.3,60.77,61.25,51046.0,57.4725,57.812,57.3121,57.7648,51046.0
2023-11-15 10:30:00,61.22,61.27,61.0,61.25,57198.0,57.7365,57.7837,57.5291,57.7648,57198.0
2023-11-15 11:00:00,61.25,61.42,61.15,61.16,38148.0,57.7648,57.9252,57.6705,57.6799,38148.0
2023-11-15 11:30:00,61.17,61.29,61.07,61.17,38939.0,57.6894,57.8026,57.5951,57.6894,38939.0
2023-11-15 12:00:00,61.18,61.26,61.12,61.12,24164.0,57.6988,57.7743,57.6422,57.6422,24164.0
2023-11-15 12:30:00,61.12,61.19,61.1,61.13,17542.0,57.6422,57.7082,57.6234,57.6517,17542.0
2023-11-15 13:00:00,61.12,61.34,61.12,61.29,19944.0,57.6422,57.8497,57.6422,57.8026,19944.0
2023-11-15 13:30:00,61.27,61.29,61.16,61.16,21607.0,57.7837,57.8026,57.6799,57.6799,21607.0
2023-11-15 14:00:00,61.14,61.2,61.06,61.2,17250.0,57.6611,57.7177,57.5856,57.7177,17250.0
2023-11-15 14:30:00,61.2,61.27,61.17,61.27,29696.0,57.7177,57.7837,57.6894,57.7837,29696.0
2023-11-15 15:00:00,61.3,61.44,61.27,61.44,35049.0,57.812,57.944,57.7837,57.944,35049.0
2023-11-15 15:30:00,61.45,61.54,61.39,61.52,188803.0,57.9534,58.0383,57.8969,58.0195,188803.0
2023-11-16 09:30:00,60.07,60.21,59.84,60.21,70509.0,57.8102,57.945,57.5889,57.945,70509.0
2023-11-16 10:00:00,60.23,60.44,60.12,60.31,44109.0,57.9642,58.1663,57.8584,58.0412,44109.0
2023-11-16 10:30:00,60.3,60.35,60.11,60.23,33040.0,58.0316,58.0797,57.8487,57.9642,33040.0
2023-11-16 11:00:00,60.23,60.23,59.76,59.78,18965.0,57.9642,57.9642,57.5119,57.5312,18965.0
2023-11-16 11:30:00,59.76,59.79,59.68,59.68,18164.0,57.5119,57.5408,57.4349,57.4349,18164.0
2023-11-16 12:00:00,59.7,59.82,59.7,59.76,25511.0,57.4542,57.5697,57.4542,57.5119,25511.0
2023-11-16 12:30:00,59.75,59.81,59.64,59.67,20483.0,57.5023,57.56,57.3964,57.4253,20483.0
2023-11-16 13:00:00,59.67,59.9,59.64,59.88,47667.0,57.4253,57.6466,57.3964,57.6274,47667.0
2023-11-16 13:30:00,59.89,59.9,59.79,59.88,41572.0,57.637,57.6466,57.5408,57.6274,41572.0
2023-11-16 14:00:00,59.89,60.04,59.88,60.04,30398.0,57.637,57.7814,57.6274,57.7814,30398.0
2023-11-16 14:30:00,60.04,60.08,59.98,60.05,30174.0,57.7814,57.8199,57.7236,57.791,30174.0
2023-11-16 15:00:00,60.05,60.09,59.98,60.02,51090.0,57.791,57.8295,57.7236,57.7621,51090.0
2023-11-16 15:30:00,60.03,60.18,60.03,60.16,106595.0,57.7718,57.9161,57.7718,57.8969,106595.0
2023-11-17 09:30:00,60.13,60.14,59.81,60.01,39529.0,57.868,57.8776,57.56,57.7525,39529.0
2023-11-17 10:00:00,60.03,60.1,59.87,59.91,31970.0,57.7718,57.8391,57.6178,57.6563,31970.0
2023-11-17 10:30:00,59.88,59.89,59.65,59.72,29248.0,57.6274,57.637,57.406,57.4734,29248.0
2023-11-17 11:00:00,59.72,59.85,59.65,59.68,35524.0,57.4734,57.5985,57.406,57.4349,35524.0
2023-11-17 11:30:00,59.68,59.75,59.66,59.72,40958.0,57.4349,57.5023,57.4157,57.4734,40958.0
2023-11-17 12:00:00,59.72,59.84,59.71,59.76,25042.0,57.4734,57.5889,57.4638,57.5119,25042.0
2023-11-17 12:30:00,59.76,59.87,59.76,59.8,22449.0,57.5119,57.6178,57.5119,57.5504,22449.0
2023-11-17 13:00:00,59.8,60.0,59.78,59.96,26061.0,57.5504,57.7429,57.5312,57.7044,26061.0
2023-11-17 13:30:00,59.97,60.04,59.94,59.99,29999.0,57.714,57.7814,57.6851,57.7333,29999.0
2023-11-17 14:00:00,59.98,60.02,59.91,59.91,22033.0,57.7236,57.7621,57.6563,57.6563,22033.0
2023-11-17 14:30:00,59.92,60.02,59.87,59.94,38667.0,57.6659,57.7621,57.6178,57.6851,38667.0
2023-11-17 15:00:00,59.94,60.05,59.92,59.98,52073.0,57.6851,57.791,57.6659,57.7236,52073.0
2023-11-17 15:30:00,59.98,60.11,59.84,60.08,212129.0,57.7236,57.8487,57.5889,57.8199,212129.0
2023-11-20 09:30:00,60.15,60.33,59.75,60.04,52281.0,57.8872,58.0605,57.5023,57.7814,52281.0
2023-11-20 10:00:00,60.06,60.45,60.05,60.34,27794.0,57.8006,58.176,57.791,58.0701,27794.0
2023-11-20 10:30:00,60.33,60.41,60.26,60.35,40009.0,58.0605,58.1375,57.9931,58.0797,40009.0
2023-11-20 11:00:00,60.37,60.55,60.31,60.35,75784.0,58.099,58.2722,58.0412,58.0797,75784.0
2023-11-20 11:30:00,60.35,60.59,60.28,60.57,39925.0,58.0797,58.3107,58.0123,58.2914,39925.0
2023-11-20 12:00:00,60.57,60.67,60.53,60.65,29150.0,58.2914,58.3877,58.2529,58.3684,29150.0
2023-11-20 12:30:00,60.66,60.7,60.53,60.55,38122.0,58.3781,58.4165,58.2529,58.2722,38122.0
2023-11-20 13:00:00,60.58,60.76,60.56,60.76,30696.0,58.3011,58.4743,58.2818,58.4743,30696.0
2023-11-20 13:30:00,60.79,60.92,60.78,60.91,34477.0,58.5032,58.6283,58.4935,58.6186,34477.0
2023-11-20 14:00:00,60.91,60.95,60.85,60.86,42833.0,58.6186,58.6571,58.5609,58.5705,42833.0
2023-11-20 14:30:00,60.86,61.01,60.85,60.98,40261.0,58.5705,58.7149,58.5609,58.686,40261.0
2023-11-20 15:00:00,60.98,61.17,60.98,61.15,44738.0,58.686,58.8689,58.686,58.8496,44738.0
2023-11-20 15:30:00,61.15,61.2,60.95,61.0,135501.0,58.8496,58.8977,58.6571,58.7053,135501.0
2023-11-21 09:30:00,61.2,61.31,60.87,60.9,76141.0,58.8977,59.0036,58.5802,58.609,76141.0
2023-11-21 10:00:00,60.92,61.06,60.79,61.03,48064.0,58.6283,58.763,58.5032,58.7341,48064.0
2023-11-21 10:30:00,61.04,61.34,61.04,61.24,73626.0,58.7438,59.0325,58.7438,58.9362,73626.0
2023-11-21 11:00:00,61.23,61.29,60.96,61.1,49531.0,58.9266,58.9844,58.6668,58.8015,49531.0
2023-11-21 11:30:00,61.11,61.22,61.01,61.03,22227.0,58.8111,58.917,58.7149,58.7341,22227.0
2023-11-21 12:00:00,61.05,61.16,61.02,61.11,25596.0,58.7534,58.8592,58.7245,58.8111,25596.0
2023-11-21 12:30:00,61.11,61.12,60.96,60.96,20256.0,58.8111,58.8207,58.6668,58.6668,20256.0
2023-11-21 13:00:00,60.95,60.95,60.78,60.88,25855.0,58.6571,58.6571,58.4935,58.5898,25855.0
2023-11-21 13:30:00,60.88,60.96,60.85,60.96,21824.0,58.5898,58.6668,58.5609,58.6668,21824.0
2023-11-21 14:00:00,60.97,60.98,60.89,60.92,27056.0,58.6764,58.686,58.5994,58.6283,27056.0
2023-11-21 14:30:00,60.93,60.95,60.77,60.81,20347.0,58.6379,58.6571,58.4839,58.5224,20347.0
2023-11-21 15:00:00,60.8,60.91,60.79,60.87,30914.0,58.5128,58.6186,58.5032,58.5802,30914.0
2023-11-21 15:30:00,60.87,60.92,60.76,60.81,104679.0,58.5802,58.6283,58.4743,58.5224,104679.0
2023-11-22 09:30:00,61.2,61.4,61.1,61.24,17841.0,58.8977,59.0902,58.8015,58.9362,17841.0
2023-11-22 10:00:00,61.22,61.39,61.15,61.28,28829.0,58.917,59.0806,58.8496,58.9747,28829.0
2023-11-22 10:30:00,61.29,61.39,61.21,61.23,28492.0,58.9844,59.0806,58.9074,58.9266,28492.0
2023-11-22 11:00:00,61.24,61.29,61.08,61.22,40912.0,58.9362,58.9844,58.7823,58.917,40912.0
2023-11-22 11:30:00,61.23,61.33,61.2,61.33,44720.0,58.9266,59.0228,58.8977,59.0228,44720.0
2023-11-22 12:00:00,61.32,61.39,61.11,61.12,60095.0,59.0132,59.0806,58.8111,58.8207,60095.0
2023-11-22 12:30:00,61.11,61.13,61.01,61.12,17378.0,58.8111,58.8304,58.7149,58.8207,17378.0
2023-11-22 13:00:00,61.12,61.17,61.04,61.12,24984.0,58.8207,58.8689,58.7438,58.8207,24984.0
2023-11-22 13:30:00,61.12,61.14,61.06,61.08,25386.0,58.8207,58.84,58.763,58.7823,25386.0
2023-11-22 14:00:00,61.08,61.12,61.07,61.11,16024.0,58.7823,58.8207,58.7726,58.8111,16024.0
2023-11-22 14:30:00,61.11,61.14,60.99,61.06,34220.0,58.8111,58.84,58.6956,58.763,34220.0
2023-11-22 15:00:00,61.06,61.15,61.03,61.11,33231.0,58.763,58.8496,58.7341,58.8111,33231.0
2023-11-22 15:30:00,61.11,61.15,60.98,61.02,143223.0,58.8111,58.8496,58.686,58.7245,143223.0
2023-11-24 09:30:00,61.07,61.3,61.03,61.14,24699.0,58.7726,58.994,58.7341,58.84,24699.0
2023-11-24 10:00:00,61.16,61.39,61.16,61.38,35568.0,58.8592,59.0806,58.8592,59.071,35568.0
2023-11-24 10:30:00,61.37,61.51,61.37,61.47,42551.0,59.0613,59.1961,59.0613,59.1576,42551.0
2023-11-24 11:00:00,61.46,61.47,61.21,61.22,87859.0,59.148,59.1576,58.9074,58.917,87859.0
2023-11-24 11:30:00,61.23,61.28,61.17,61.2,28111.0,58.9266,58.9747,58.8689,58.8977,28111.0
2023-11-24 12:00:00,61.21,61.23,61.17,61.21,22531.0,58.9074,58.9266,58.8689,58.9074,22531.0
2023-11-24 12:30:00,61.2,61.28,61.17,61.23,84745.0,58.8977,58.9747,58.8689,58.9266,84745.0
2023-11-27 09:30:00,61.14,61.16,60.81,61.04,39848.0,58.84,58.8592,58.5224,58.7438,39848.0
2023-11-27 10:00:00,61.04,61.16,60.92,61.16,18862.0,58.7438,58.8592,58.6283,58.8592,18862.0
2023-11-27 10:30:00,61.15,61.16,60.88,60.93,40111.0,58.8496,58.8592,58.5898,58.6379,40111.0
2023-11-27 11:00:00,60.93,60.95,60.74,60.75,49357.0,58.6379,58.6571,58.455,58.4647,49357.0
2023-11-27 11:30:00,60.75,60.75,60.54,60.63,72533.0,58.4647,58.4647,58.2626,58.3492,72533.0
2023-11-27 12:00:00,60.63,60.74,60.6,60.73,36458.0,58.3492,58.455,58.3203,58.4454,36458.0
2023-11-27 12:30:00,60.73,60.81,60.69,60.71,34759.0,58.4454,58.5224,58.4069,58.4262,34759.0
2023-11-27 13:00:00,60.71,60.75,60.63,60.67,44586.0,58.4262,58.4647,58.3492,58.3877,44586.0
2023-11-27 13:30:00,60.67,60.67,60.47,60.48,44348.0,58.3877,58.3877,58.1952,58.2048,44348.0
2023-11-27 14:00:00,60.48,60.54,60.41,60.42,43394.0,58.2048,58.2626,58.1375,58.1471,43394.0
2023-11-27 14:30:00,60.43,60.47,60.29,60.34,64592.0,58.1567,58.1952,58.022,58.0701,64592.0
2023-11-27 15:00:00,60.35,60.47,60.3,60.43,72607.0,58.0797,58.1952,58.0316,58.1567,72607.0
2023-11-27 15:30:00,60.43,60.57,60.38,60.42,235957.0,58.1567,58.2914,58.1086,58.1471,235957.0
2023-11-28 09:30:00,60.33,60.56,60.24,60.4,48381.0,58.0605,58.2818,57.9739,58.1278,48381.0
2023-11-28 10:00:00,60.4,60.42,60.07,60.09,74046.0,58.1278,58.1471,57.8102,57.8295,74046.0
2023-11-28 10:30:00,60.1,60.25,59.92,59.94,99570.0,57.8391,57.9835,57.6659,57.6851,99570.0
2023-11-28 11:00:00,59.95,59.95,59.77,59.8,167810.0,57.6948,57.6948,57.5215,57.5504,167810.0
2023-11-28 11:30:00,59.79,59.86,59.63,59.69,174543.0,57.5408,57.6081,57.3868,57.4445,174543.0
2023-11-28 12:00:00,59.7,59.7,59.34,59.6,155449.0,57.4542,57.4542,57.1077,57.3579,155449.0
2023-11-28 12:30:00,59.6,60.21,59.57,60.08,137365.0,57.3579,57.945,57.3291,57.8199,137365.0
2023-11-28 13:00:00,60.07,60.19,59.91,60.19,45071.0,57.8102,57.9257,57.6563,57.9257,45071.0
2023-11-28 13:30:00,60.21,60.25,60.08,60.09,49452.0,57.945,57.9835,57.8199,57.8295,49452.0
2023-11-28 14:00:00,60.09,60.11,59.99,60.04,45373.0,57.8295,57.8487,57.7333,57.7814,45373.0
2023-11-28 14:30:00,60.04,60.16,60.03,60.09,85082.0,57.7814,57.8969,57.7718,57.8295,85082.0
2023-11-28 15:00:00,60.1,60.18,60.03,60.11,81949.0,57.8391,57.9161,57.7718,57.8487,81949.0
2023-11-28 15:30:00,60.11,60.13,59.99,60.02,246194.0,57.8487,57.868,57.7333,57.7621,246194.0
2023-11-29 09:30:00,60.47,60.51,59.48,59.54,49044.0,58.1952,58.2337,57.2424,57.3002,49044.0
2023-11-29 10:00:00,59.55,59.66,59.45,59.57,44148.0,57.3098,57.4157,57.2136,57.3291,44148.0
2023-11-29 10:30:00,59.56,59.85,59.49,59.69,51086.0,57.3194,57.5985,57.2521,57.4445,51086.0
2023-11-29 11:00:00,59.69,59.77,59.58,59.68,43970.0,57.4445,57.5215,57.3387,57.4349,43970.0
2023-11-29 11:30:00,59.69,59.82,59.53,59.6,27875.0,57.4445,57.5697,57.2906,57.3579,27875.0
2023-11-29 12:00:00,59.63,59.8,59.63,59.73,34872.0,57.3868,57.5504,57.3868,57.483,34872.0
2023-11-29 12:30:00,59.73,59.84,59.64,59.66,40554.0,57.483,57.5889,57.3964,57.4157,40554.0
2023-11-29 13:00:00,59.66,59.67,59.52,59.59,35203.0,57.4157,57.4253,57.2809,57.3483,35203.0
2023-11-29 13:30:00,59.59,59.65,59.52,59.62,35749.0,57.3483,57.406,57.2809,57.3772,35749.0
2023-11-29 14:00:00,59.63,59.67,59.56,59.63,51947.0,57.3868,57.4253,57.3194,57.3868,51947.0
2023-11-29 14:30:00,59.62,59.63,59.52,59.59,47234.0,57.3772,57.3868,57.2809,57.3483,47234.0
2023-11-29 15:00:00,59.59,59.66,59.47,59.49,58291.0,57.3483,57.4157,57.2328,57.2521,58291.0
2023-11-29 15:30:00,59.49,59.72,59.46,59.71,208534.0,57.2521,57.4734,57.2232,57.4638,208534.0
2023-11-30 09:30:00,59.6,59.93,59.31,59.86,114611.0,57.3579,57.6755,57.0788,57.6081,114611.0
2023-11-30 10:00:00,59.87,60.09,59.76,59.96,83443.0,57.6178,57.8295,57.5119,57.7044,83443.0
2023-11-30 10:30:00,59.98,60.28,59.95,60.23,106235.0,57.7236,58.0123,57.6948,57.9642,106235.0
2023-11-30 11:00:00,60.21,60.44,60.21,60.33,73794.0,57.945,58.1663,57.945,58.0605,73794.0
2023-11-30 11:30:00,60.33,60.34,60.07,60.28,53296.0,58.0605,58.0701,57.8102,58.0123,53296.0
2023-11-30 12:00:00,60.28,60.39,60.18,60.22,50716.0,58.0123,58.1182,57.9161,57.9546,50716.0
2023-11-30 12:30:00,60.21,60.26,60.12,60.14,39510.0,57.945,57.9931,57.8584,57.8776,39510.0
2023-11-30 13:00:00,60.14,60.31,60.08,60.22,43649.0,57.8776,58.0412,57.8199,57.9546,43649.0
2023-11-30 13:30:00,60.21,60.22,60.12,60.17,50177.0,57.945,57.9546,57.8584,57.9065,50177.0
2023-11-30 14:00:00,60.16,60.27,60.14,60.21,27374.0,57.8969,58.0027,57.8776,57.945,27374.0
2023-11-30 14:30:00,60.21,60.42,60.2,60.42,36044.0,57.945,58.1471,57.9354,58.1471,36044.0
2023-11-30 15:00:00,60.42,60.47,60.34,60.44,60695.0,58.1471,58.1952,58.0701,58.1663,60695.0
2023-11-30 15:30:00,60.44,60.68,60.39,60.66,290811.0,58.1663,58.3973,58.1182,58.3781,290811.0
2023-12-01 09:30:00,60.44,60.59,60.29,60.3,40479.0,58.1663,58.3107,58.022,58.0316,40479.0
2023-12-01 10:00:00,60.34,60.46,59.97,60.01,20202.0,58.0701,58.1856,57.714,57.7525,20202.0
2023-12-01 10:30:00,59.99,60.11,59.95,59.99,29434.0,57.7333,57.8487,57.6948,57.7333,29434.0
2023-12-01 11:00:00,59.98,60.28,59.89,60.27,62711.0,57.7236,58.0123,57.637,58.0027,62711.0
2023-12-01 11:30:00,60.27,60.34,60.09,60.21,34694.0,58.0027,58.0701,57.8295,57.945,34694.0
2023-12-01 12:00:00,60.21,60.32,60.15,60.22,25367.0,57.945,58.0508,57.8872,57.9546,25367.0
2023-12-01 12:30:00,60.21,60.24,60.13,60.19,19803.0,57.945,57.9739,57.868,57.9257,19803.0
2023-12-01 13:00:00,60.18,60.25,60.15,60.19,22020.0,57.9161,57.9835,57.8872,57.9257,22020.0
2023-12-01 13:30:00,60.17,60.28,60.15,60.21,23774.0,57.9065,58.0123,57.8872,57.945,23774.0
2023-12-01 14:00:00,60.23,60.32,60.19,60.28,21286.0,57.9642,58.0508,57.9257,58.0123,21286.0
2023-12-01 14:30:00,60.28,60.37,60.24,60.34,21402.0,58.0123,58.099,57.9739,58.0701,21402.0
2023-12-01 15:00:00,60.34,60.34,60.24,60.29,36198.0,58.0701,58.0701,57.9739,58.022,36198.0
2023-12-01 15:30:00,60.28,60.42,60.23,60.33,211024.0,58.0123,58.1471,57.9642,58.0605,211024.0
2023-12-04 09:30:00,61.33,62.04,61.23,61.72,246580.0,59.0228,59.7061,58.9266,59.3982,246580.0
2023-12-04 10:00:00,61.71,61.82,61.16,61.29,64911.0,59.3886,59.4944,58.8592,58.9844,64911.0
2023-12-04 10:30:00,61.28,61.43,61.23,61.4,38184.0,58.9747,59.1191,58.9266,59.0902,38184.0
2023-12-04 11:00:00,61.4,61.41,61.13,61.14,42967.0,59.0902,59.0998,58.8304,58.84,42967.0
2023-12-04 11:30:00,61.13,61.21,61.0,61.02,40109.0,58.8304,58.9074,58.7053,58.7245,40109.0
2023-12-04 12:00:00,61.03,61.04,60.9,61.0,45710.0,58.7341,58.7438,58.609,58.7053,45710.0
2023-12-04 12:30:00,61.01,61.53,61.01,61.51,74925.0,58.7149,59.2153,58.7149,59.1961,74925.0
2023-12-04 13:00:00,61.51,61.95,61.46,61.92,87153.0,59.1961,59.6195,59.148,59.5907,87153.0
2023-12-04 13:30:00,61.94,62.02,61.76,61.91,67303.0,59.6099,59.6869,59.4367,59.581,67303.0
2023-12-04 14:00:00,61.92,62.02,61.8,61.8,52710.0,59.5907,59.6869,59.4752,59.4752,52710.0
2023-12-04 14:30:00,61.79,61.92,61.79,61.92,29536.0,59.4655,59.5907,59.4655,59.5907,29536.0
2023-12-04 15:00:00,61.92,61.95,61.74,61.81,58887.0,59.5907,59.6195,59.4174,59.4848,58887.0
2023-12-04 15:30:00,61.83,62.14,61.74,61.99,261717.0,59.504,59.8024,59.4174,59.658,261717.0
2023-12-05 09:30:00,61.76,61.88,61.13,61.2,109183.0,59.4367,59.5522,58.8304,58.8977,109183.0
2023-12-05 10:00:00,61.22,61.67,61.22,61.56,132703.0,58.917,59.3501,58.917,59.2442,132703.0
2023-12-05 10:30:00,61.56,61.82,61.53,61.78,106424.0,59.2442,59.4944,59.2153,59.4559,106424.0
2023-12-05 11:00:00,61.79,61.86,61.6,61.83,62257.0,59.4655,59.5329,59.2827,59.504,62257.0
2023-12-05 11:30:00,61.83,62.0,61.83,61.86,41263.0,59.504,59.6676,59.504,59.5329,41263.0
2023-12-05 12:00:00,61.87,62.14,61.87,62.04,48650.0,59.5425,59.8024,59.5425,59.7061,48650.0
2023-12-05 12:30:00,62.03,62.07,61.92,62.05,46022.0,59.6965,59.735,59.5907,59.7158,46022.0
2023-12-05 13:00:00,62.07,62.2,62.04,62.11,27318.0,59.735,59.8601,59.7061,59.7735,27318.0
2023-12-05 13:30:00,62.1,62.11,61.96,62.03,28742.0,59.7639,59.7735,59.6291,59.6965,28742.0
2023-12-05 14:00:00,62.03,62.06,61.91,61.96,43369.0,59.6965,59.7254,59.581,59.6291,43369.0
2023-12-05 14:30:00,61.95,62.13,61.95,62.11,52200.0,59.6195,59.7928,59.6195,59.7735,52200.0
2023-12-05 15:00:00,62.09,62.14,62.04,62.12,83227.0,59.7543,59.8024,59.7061,59.7831,83227.0
2023-12-05 15:30:00,62.13,62.3,62.06,62.3,267033.0,59.7928,59.9564,59.7254,59.9564,267033.0
2023-12-06 09:30:00,62.23,62.77,62.0,62.77,144585.0,59.889,60.4087,59.6676,60.4087,144585.0
2023-12-06 10:00:00,62.74,62.76,62.35,62.39,90142.0,60.3798,60.3991,60.0045,60.043,90142.0
2023-12-06 10:30:00,62.38,62.66,62.29,62.66,54298.0,60.0333,60.3028,59.9467,60.3028,54298.0
2023-12-06 11:00:00,62.66,62.81,62.58,62.79,57070.0,60.3028,60.4472,60.2258,60.4279,57070.0
2023-12-06 11:30:00,62.79,63.11,62.77,63.08,76861.0,60.4279,60.7359,60.4087,60.707,76861.0
2023-12-06 12:00:00,63.07,63.3,63.04,63.27,63335.0,60.6974,60.9187,60.6685,60.8899,63335.0
2023-12-06 12:30:00,63.26,63.33,63.13,63.29,72328.0,60.8802,60.9476,60.7551,60.9091,72328.0
2023-12-06 13:00:00,63.28,63.41,63.2,63.4,39319.0,60.8995,61.0246,60.8225,61.015,39319.0
2023-12-06 13:30:00,63.4,63.42,63.29,63.35,55494.0,61.015,61.0342,60.9091,60.9669,55494.0
2023-12-06 14:00:00,63.35,63.57,63.34,63.43,67695.0,60.9669,61.1786,60.9572,61.0438,67695.0
2023-12-06 14:30:00,63.43,63.68,63.4,63.55,96286.0,61.0438,61.2844,61.015,61.1593,96286.0
2023-12-06 15:00:00,63.56,63.68,63.53,63.63,99940.0,61.169,61.2844,61.1401,61.2363,99940.0
2023-12-06 15:30:00,63.65,63.69,63.47,63.6,417171.0,61.2556,61.2941,61.0823,61.2075,417171.0
2023-12-07 09:30:00,63.43,63.9,63.34,63.9,65759.0,61.0438,61.4962,60.9572,61.4962,65759.0
2023-12-07 10:00:00,63.89,63.89,63.61,63.84,32021.0,61.4865,61.4865,61.2171,61.4384,32021.0
2023-12-07 10:30:00,63.82,63.91,63.74,63.87,75376.0,61.4192,61.5058,61.3422,61.4673,75376.0
2023-12-07 11:00:00,63.86,64.02,63.75,63.87,123847.0,61.4577,61.6117,61.3518,61.4673,123847.0
2023-12-07 11:30:00,63.87,64.19,63.82,64.18,61614.0,61.4673,61.7753,61.4192,61.7656,61614.0
2023-12-07 12:00:00,64.2,64.23,64.09,64.17,72825.0,61.7849,61.8138,61.679,61.756,72825.0
2023-12-07 12:30:00,64.17,64.25,64.16,64.23,112138.0,61.756,61.833,61.7464,61.8138,112138.0
2023-12-07 13:00:00,64.23,64.25,64.07,64.08,182970.0,61.8138,61.833,61.6598,61.6694,182970.0
2023-12-07 13:30:00,64.08,64.12,63.97,63.99,65662.0,61.6694,61.7079,61.5635,61.5828,65662.0
2023-12-07 14:00:00,64.0,64.12,63.94,64.07,122599.0,61.5924,61.7079,61.5347,61.6598,122599.0
2023-12-07 14:30:00,64.07,64.18,64.01,64.13,54888.0,61.6598,61.7656,61.602,61.7175,54888.0
2023-12-07 15:00:00,64.12,64.15,64.05,64.06,60839.0,61.7079,61.7368,61.6405,61.6501,60839.0
2023-12-07 15:30:00,64.06,64.13,63.96,64.0,295944.0,61.6501,61.7175,61.5539,61.5924,295944.0
2023-12-08 09:30:00,63.58,63.69,63.2,63.59,85229.0,61.1882,61.2941,60.8225,61.1978,85229.0
2023-12-08 10:00:00,63.62,63.89,63.58,63.66,63550.0,61.2267,61.4865,61.1882,61.2652,63550.0
2023-12-08 10:30:00,63.67,63.7,63.38,63.63,45642.0,61.2748,61.3037,60.9957,61.2363,45642.0
2023-12-08 11:00:00,63.65,63.71,63.51,63.64,65244.0,61.2556,61.3133,61.1208,61.2459,65244.0
2023-12-08 11:30:00,63.65,63.74,63.5,63.51,34913.0,61.2556,61.3422,61.1112,61.1208,34913.0
2023-12-08 12:00:00,63.5,63.6,63.48,63.5,49265.0,61.1112,61.2075,61.092,61.1112,49265.0
2023-12-08 12:30:00,63.51,63.53,63.37,63.44,39161.0,61.1208,61.1401,60.9861,61.0535,39161.0
2023-12-08 13:00:00,63.45,63.49,63.41,63.45,50060.0,61.0631,61.1016,61.0246,61.0631,50060.0
2023-12-08 13:30:00,63.46,63.48,63.4,63.45,29454.0,61.0727,61.092,61.015,61.0631,29454.0
2023-12-08 14:00:00,63.46,63.55,63.44,63.47,45860.0,61.0727,61.1593,61.0535,61.0823,45860.0
2023-12-08 14:30:00,63.47,63.53,63.45,63.5,62122.0,61.0823,61.1401,61.0631,61.1112,62122.0
2023-12-08 15:00:00,63.49,63.54,63.4,63.45,65392.0,61.1016,61.1497,61.015,61.0631,65392.0
2023-12-08 15:30:00,63.45,63.49,63.37,63.4,290929.0,61.0631,61.1016,60.9861,61.015,290929.0
2023-12-11 09:30:00,63.71,63.84,63.51,63.62,166245.0,61.3133,61.4384,61.1208,61.2267,166245.0
2023-12-11 10:00:00,63.61,63.74,63.49,63.57,174182.0,61.2171,61.3422,61.1016,61.1786,174182.0
2023-12-11 10:30:00,63.57,63.65,63.46,63.47,148901.0,61.1786,61.2556,61.0727,61.0823,148901.0
2023-12-11 11:00:00,63.46,63.52,63.42,63.5,120724.0,61.0727,61.1305,61.0342,61.1112,120724.0
2023-12-11 11:30:00,63.5,63.86,63.48,63.86,99288.0,61.1112,61.4577,61.092,61.4577,99288.0
2023-12-11 12:00:00,63.86,63.95,63.62,63.63,94247.0,61.4577,61.5443,61.2267,61.2363,94247.0
2023-12-11 12:30:00,63.61,63.61,63.43,63.47,91690.0,61.2171,61.2171,61.0438,61.0823,91690.0
2023-12-11 13:00:00,63.47,63.63,63.36,63.56,94658.0,61.0823,61.2363,60.9765,61.169,94658.0
2023-12-11 13:30:00,63.55,63.57,63.41,63.46,108886.0,61.1593,61.1786,61.0246,61.0727,108886.0
2023-12-11 14:00:00,63.46,63.53,63.43,63.5,99459.0,61.0727,61.1401,61.0438,61.1112,99459.0
2023-12-11 14:30:00,63.51,63.55,63.46,63.51,117367.0,61.1208,61.1593,61.0727,61.1208,117367.0
2023-12-11 15:00:00,63.53,63.69,63.47,63.6,137928.0,61.1401,61.2941,61.0823,61.2075,137928.0
2023-12-11 15:30:00,63.6,63.67,63.38,63.38,640112.0,61.2075,61.2748,60.9957,60.9957,640112.0
2023-12-12 09:30:00,63.6,63.96,62.93,63.91,109819.0,61.2075,61.5539,60.5627,61.5058,109819.0
2023-12-12 10:00:00,63.91,64.08,63.81,64.08,108326.0,61.5058,61.6694,61.4096,61.6694,108326.0
2023-12-12 10:30:00,64.07,64.24,64.04,64.18,104469.0,61.6598,61.8234,61.6309,61.7656,104469.0
2023-12-12 11:00:00,64.19,64.24,64.14,64.19,138988.0,61.7753,61.8234,61.7271,61.7753,138988.0
2023-12-12 11:30:00,64.21,64.34,64.13,64.33,192201.0,61.7945,61.9196,61.7175,61.91,192201.0
2023-12-12 12:00:00,64.33,64.52,64.32,64.37,97501.0,61.91,62.0928,61.9004,61.9485,97501.0
2023-12-12 12:30:00,64.38,64.47,64.29,64.32,71527.0,61.9581,62.0447,61.8715,61.9004,71527.0
2023-12-12 13:00:00,64.33,64.42,64.25,64.38,79004.0,61.91,61.9966,61.833,61.9581,79004.0
2023-12-12 13:30:00,64.38,64.38,64.23,64.26,79392.0,61.9581,61.9581,61.8138,61.8426,79392.0
2023-12-12 14:00:00,64.28,64.37,64.27,64.3,87958.0,61.8619,61.9485,61.8522,61.8811,87958.0
2023-12-12 14:30:00,64.3,64.47,64.27,64.41,112227.0,61.8811,62.0447,61.8522,61.987,112227.0
2023-12-12 15:00:00,64.43,64.5,64.23,64.24,129026.0,62.0062,62.0736,61.8138,61.8234,129026.0
2023-12-12 15:30:00,64.24,64.29,64.09,64.2,392531.0,61.8234,61.8715,61.679,61.7849,392531.0
2023-12-13 09:30:00,64.14,64.61,63.97,64.55,146987.0,61.7271,62.1795,61.5635,62.1217,146987.0
2023-12-13 10:00:00,64.54,64.55,64.35,64.5,111605.0,62.1121,62.1217,61.9292,62.0736,111605.0
2023-12-13 10:30:00,64.51,64.6,64.36,64.54,105547.0,62.0832,62.1698,61.9389,62.1121,105547.0
2023-12-13 11:00:00,64.55,64.62,64.49,64.5,95204.0,62.1217,62.1891,62.064,62.0736,95204.0
2023-12-13 11:30:00,64.48,64.51,64.38,64.39,67977.0,62.0543,62.0832,61.9581,61.9677,67977.0
2023-12-13 12:00:00,64.39,64.57,64.39,64.54,74194.0,61.9677,62.141,61.9677,62.1121,74194.0
2023-12-13 12:30:00,64.54,64.59,64.46,64.57,59520.0,62.1121,62.1602,62.0351,62.141,59520.0
2023-12-13 13:00:00,64.56,64.69,64.54,64.64,78110.0,62.1313,62.2564,62.1121,62.2083,78110.0
2023-12-13 13:30:00,64.64,64.79,64.6,64.65,77011.0,62.2083,62.3527,62.1698,62.218,77011.0
2023-12-13 14:00:00,64.65,65.08,64.65,65.03,112991.0,62.218,62.6318,62.218,62.5837,112991.0
2023-12-13 14:30:00,65.04,65.43,65.02,65.38,255038.0,62.5933,62.9686,62.574,62.9205,255038.0
2023-12-13 15:00:00,65.35,65.36,65.13,65.29,157250.0,62.8916,62.9012,62.6799,62.8339,157250.0
2023-12-13 15:30:00,65.28,65.41,65.21,65.31,417116.0,62.8243,62.9494,62.7569,62.8531,417116.0
2023-12-14 09:30:00,64.76,65.5,64.65,65.41,146228.0,62.3238,63.036,62.218,62.9494,146228.0
2023-12-14 10:00:00,65.41,65.47,65.06,65.17,134992.0,62.9494,63.0071,62.6125,62.7184,134992.0
2023-12-14 10:30:00,65.18,65.32,65.16,65.24,121244.0,62.728,62.8627,62.7088,62.7858,121244.0
2023-12-14 11:00:00,65.25,65.28,65.06,65.2,157289.0,62.7954,62.8243,62.6125,62.7473,157289.0
2023-12-14 11:30:00,65.2,65.21,64.97,65.06,99714.0,62.7473,62.7569,62.5259,62.6125,99714.0
2023-12-14 12:00:00,65.06,65.35,65.02,65.35,144546.0,62.6125,62.8916,62.574,62.8916,144546.0
2023-12-14 12:30:00,65.36,65.4,65.26,65.39,102680.0,62.9012,62.9397,62.805,62.9301,102680.0
2023-12-14 13:00:00,65.41,65.43,65.21,65.25,98468.0,62.9494,62.9686,62.7569,62.7954,98468.0
2023-12-14 13:30:00,65.24,65.26,64.99,65.08,126883.0,62.7858,62.805,62.5452,62.6318,126883.0
2023-12-14 14:00:00,65.08,65.2,64.99,65.13,107548.0,62.6318,62.7473,62.5452,62.6799,107548.0
2023-12-14 14:30:00,65.14,65.17,64.96,65.02,147112.0,62.6895,62.7184,62.5163,62.574,147112.0
2023-12-14 15:00:00,65.02,65.14,64.95,65.11,144765.0,62.574,62.6895,62.5067,62.6606,144765.0
2023-12-14 15:30:00,65.11,65.15,64.88,64.93,503575.0,62.6606,62.6991,62.4393,62.4874,503575.0
2023-12-15 09:30:00,64.98,65.25,64.43,64.5,109210.0,62.5355,62.7954,62.0062,62.0736,109210.0
2023-12-15 10:00:00,64.5,64.67,64.14,64.62,113731.0,62.0736,62.2372,61.7271,62.1891,113731.0
2023-12-15 10:30:00,64.6,64.76,64.41,64.43,96791.0,62.1698,62.3238,61.987,62.0062,96791.0
2023-12-15 11:00:00,64.44,64.56,64.29,64.49,113486.0,62.0159,62.1313,61.8715,62.064,113486.0
2023-12-15 11:30:00,64.5,64.71,64.37,64.67,183538.0,62.0736,62.2757,61.9485,62.2372,183538.0
2023-12-15 12:00:00,64.67,64.73,64.4,64.5,73019.0,62.2372,62.2949,61.9774,62.0736,73019.0
2023-12-15 12:30:00,64.5,64.51,64.24,64.33,58521.0,62.0736,62.0832,61.8234,61.91,58521.0
2023-12-15 13:00:00,64.34,64.45,64.27,64.34,75699.0,61.9196,62.0255,61.8522,61.9196,75699.0
2023-12-15 13:30:00,64.34,64.35,64.13,64.25,74061.0,61.9196,61.9292,61.7175,61.833,74061.0
2023-12-15 14:00:00,64.24,64.31,64.14,64.23,98287.0,61.8234,61.8907,61.7271,61.8138,98287.0
2023-12-15 14:30:00,64.24,64.34,64.15,64.2,156385.0,61.8234,61.9196,61.7368,61.7849,156385.0
2023-12-15 15:00:00,64.2,64.32,64.1,64.19,180360.0,61.7849,61.9004,61.6886,61.7753,180360.0
2023-12-15 15:30:00,64.19,64.83,63.8,64.78,1908083.0,61.7753,62.3912,61.3999,62.3431,1908083.0
2023-12-18 09:30:00,64.73,64.73,64.02,64.66,201624.0,62.2949,62.2949,61.6117,62.2276,201624.0
2023-12-18 10:00:00,64.65,64.71,64.53,64.64,105620.0,62.218,62.2757,62.1025,62.2083,105620.0
2023-12-18 10:30:00,64.65,64.78,64.58,64.64,129045.0,62.218,62.3431,62.1506,62.2083,129045.0
2023-12-18 11:00:00,64.64,64.82,64.5,64.75,126527.0,62.2083,62.3816,62.0736,62.3142,126527.0
2023-12-18 11:30:00,64.76,64.95,64.74,64.83,89034.0,62.3238,62.5067,62.3046,62.3912,89034.0
2023-12-18 12:00:00,64.84,65.21,64.82,65.17,97758.0,62.4008,62.7569,62.3816,62.7184,97758.0
2023-12-18 12:30:00,65.17,65.21,64.94,64.98,70381.0,62.7184,62.7569,62.497,62.5355,70381.0
2023-12-18 13:00:00,64.98,65.11,64.96,65.11,62793.0,62.5355,62.6606,62.5163,62.6606,62793.0
2023-12-18 13:30:00,65.11,65.15,65.07,65.12,70677.0,62.6606,62.6991,62.6222,62.6703,70677.0
2023-12-18 14:00:00,65.12,65.21,65.04,65.11,64915.0,62.6703,62.7569,62.5933,62.6606,64915.0
2023-12-18 14:30:00,65.11,65.27,65.1,65.22,75221.0,62.6606,62.8146,62.651,62.7665,75221.0
2023-12-18 15:00:00,65.21,65.26,65.09,65.17,81803.0,62.7569,62.805,62.6414,62.7184,81803.0
2023-12-18 15:30:00,65.17,65.22,65.11,65.18,285905.0,62.7184,62.7665,62.6606,62.728,285905.0
2023-12-19 09:30:00,65.42,65.78,65.27,65.68,96633.0,62.959,63.3054,62.8146,63.2092,96633.0
2023-12-19 10:00:00,65.67,65.87,65.41,65.41,96776.0,63.1996,63.3921,62.9494,62.9494,96776.0
2023-12-19 10:30:00,65.42,65.6,65.32,65.58,116331.0,62.959,63.1322,62.8627,63.113,116331.0
2023-12-19 11:00:00,65.57,65.67,65.37,65.38,83841.0,63.1033,63.1996,62.9109,62.9205,83841.0
2023-12-19 11:30:00,65.37,65.47,65.35,65.44,132086.0,62.9109,63.0071,62.8916,62.9782,132086.0
2023-12-19 12:00:00,65.43,65.43,65.17,65.18,85937.0,62.9686,62.9686,62.7184,62.728,85937.0
2023-12-19 12:30:00,65.16,65.25,65.12,65.23,69647.0,62.7088,62.7954,62.6703,62.7761,69647.0
2023-12-19 13:00:00,65.21,65.24,65.12,65.18,54644.0,62.7569,62.7858,62.6703,62.728,54644.0
2023-12-19 13:30:00,65.19,65.27,65.16,65.25,58789.0,62.7376,62.8146,62.7088,62.7954,58789.0
2023-12-19 14:00:00,65.26,65.32,65.18,65.23,54922.0,62.805,62.8627,62.728,62.7761,54922.0
2023-12-19 14:30:00,65.24,65.33,65.18,65.23,58989.0,62.7858,62.8724,62.728,62.7761,58989.0
2023-12-19 15:00:00,65.23,65.26,65.12,65.18,82563.0,62.7761,62.805,62.6703,62.728,82563.0
2023-12-19 15:30:00,65.18,65.19,64.97,65.16,446775.0,62.728,62.7376,62.5259,62.7088,446775.0
2023-12-20 09:30:00,64.98,65.14,64.79,65.09,60899.0,62.5355,62.6895,62.3527,62.6414,60899.0
2023-12-20 10:00:00,65.08,65.25,65.05,65.19,147293.0,62.6318,62.7954,62.6029,62.7376,147293.0
2023-12-20 10:30:00,65.2,65.27,65.02,65.08,161133.0,62.7473,62.8146,62.574,62.6318,161133.0
2023-12-20 11:00:00,65.07,65.12,65.02,65.06,124118.0,62.6222,62.6703,62.574,62.6125,124118.0
2023-12-20 11:30:00,65.07,65.08,64.91,65.0,89730.0,62.6222,62.6318,62.4682,62.5548,89730.0
2023-12-20 12:00:00,65.0,65.05,64.95,64.96,60062.0,62.5548,62.6029,62.5067,62.5163,60062.0
2023-12-20 12:30:00,64.96,65.07,64.91,65.04,54886.0,62.5163,62.6222,62.4682,62.5933,54886.0
2023-12-20 13:00:00,65.04,65.14,65.03,65.09,91180.0,62.5933,62.6895,62.5837,62.6414,91180.0
2023-12-20 13:30:00,65.09,65.18,65.06,65.14,75166.0,62.6414,62.728,62.6125,62.6895,75166.0
2023-12-20 14:00:00,65.13,65.18,65.11,65.13,75315.0,62.6799,62.728,62.6606,62.6799,75315.0
2023-12-20 14:30:00,65.13,65.17,64.72,64.73,105697.0,62.6799,62.7184,62.2853,62.2949,105697.0
2023-12-20 15:00:00,64.71,64.82,64.59,64.73,156855.0,62.2757,62.3816,62.1602,62.2949,156855.0
2023-12-20 15:30:00,64.73,64.8,64.44,64.45,516882.0,62.2949,62.3623,62.0159,62.0255,516882.0
2023-12-21 09:30:00,65.0,65.36,64.75,65.1,66615.0,62.5548,62.9012,62.3142,62.651,66615.0
2023-12-21 10:00:00,65.1,65.36,64.96,65.15,67780.0,62.651,62.9012,62.5163,62.6991,67780.0
2023-12-21 10:30:00,65.17,65.47,65.17,65.34,62187.0,62.7184,63.0071,62.7184,62.882,62187.0
2023-12-21 11:00:00,65.35,65.41,65.13,65.26,76092.0,62.8916,62.9494,62.6799,62.805,76092.0
2023-12-21 11:30:00,65.26,65.33,65.18,65.2,67765.0,62.805,62.8724,62.728,62.7473,67765.0
2023-12-21 12:00:00,65.2,65.2,64.92,65.0,56231.0,62.7473,62.7473,62.4778,62.5548,56231.0
2023-12-21 12:30:00,65.0,65.07,64.93,64.96,49421.0,62.5548,62.6222,62.4874,62.5163,49421.0
2023-12-21 13:00:00,64.97,65.07,64.89,65.03,56019.0,62.5259,62.6222,62.4489,62.5837,56019.0
2023-12-21 13:30:00,65.04,65.08,64.95,65.01,63100.0,62.5933,62.6318,62.5067,62.5644,63100.0
2023-12-21 14:00:00,65.02,65.09,65.0,65.08,79286.0,62.574,62.6414,62.5548,62.6318,79286.0
2023-12-21 14:30:00,65.08,65.16,65.05,65.16,82125.0,62.6318,62.7088,62.6029,62.7088,82125.0
2023-12-21 15:00:00,65.16,65.25,65.12,65.15,121262.0,62.7088,62.7954,62.6703,62.6991,121262.0
2023-12-21 15:30:00,65.15,65.35,65.15,65.23,280710.0,62.6991,62.8916,62.6991,62.7761,280710.0
2023-12-22 09:30:00,65.47,66.14,65.4,66.14,46076.0,63.0071,63.6519,62.9397,63.6519,46076.0
2023-12-22 10:00:00,66.12,66.23,66.01,66.08,50508.0,63.6327,63.7385,63.5268,63.5942,50508.0
2023-12-22 10:30:00,66.07,66.21,66.01,66.03,43646.0,63.5845,63.7193,63.5268,63.546,43646.0
2023-12-22 11:00:00,66.02,66.19,65.97,66.0,34525.0,63.5364,63.7,63.4883,63.5172,34525.0
2023-12-22 11:30:00,66.03,66.15,66.0,66.06,22231.0,63.546,63.6615,63.5172,63.5749,22231.0
2023-12-22 12:00:00,66.03,66.1,65.96,65.97,18763.0,63.546,63.6134,63.4787,63.4883,18763.0
2023-12-22 12:30:00,65.99,66.06,65.94,66.04,19129.0,63.5075,63.5749,63.4594,63.5557,19129.0
2023-12-22 13:00:00,66.05,66.11,66.0,66.09,22205.0,63.5653,63.623,63.5172,63.6038,22205.0
2023-12-22 13:30:00,66.1,66.11,65.95,65.96,14720.0,63.6134,63.623,63.469,63.4787,14720.0
2023-12-22 14:00:00,65.95,65.98,65.62,65.63,25095.0,63.469,63.4979,63.1515,63.1611,25095.0
2023-12-22 14:30:00,65.63,65.78,65.57,65.69,32835.0,63.1611,63.3054,63.1033,63.2188,32835.0
2023-12-22 15:00:00,65.7,65.76,65.66,65.76,25228.0,63.2285,63.2862,63.19,63.2862,25228.0
2023-12-22 15:30:00,65.76,65.97,65.69,65.92,251827.0,63.2862,63.4883,63.2188,63.4402,251827.0
2023-12-26 09:30:00,65.89,65.94,65.66,65.93,18106.0,63.4113,63.4594,63.19,63.4498,18106.0
2023-12-26 10:00:00,65.92,65.93,65.76,65.76,20380.0,63.4402,63.4498,63.2862,63.2862,20380.0
2023-12-26 10:30:00,65.76,65.86,65.72,65.73,28921.0,63.2862,63.3824,63.2477,63.2573,28921.0
2023-12-26 11:00:00,65.73,65.86,65.72,65.82,22149.0,63.2573,63.3824,63.2477,63.3439,22149.0
2023-12-26 11:30:00,65.83,65.9,65.82,65.85,17506.0,63.3536,63.4209,63.3439,63.3728,17506.0
2023-12-26 12:00:00,65.83,65.95,65.78,65.93,19704.0,63.3536,63.469,63.3054,63.4498,19704.0
2023-12-26 12:30:00,65.94,66.07,65.89,66.05,19921.0,63.4594,63.5845,63.4113,63.5653,19921.0
2023-12-26 13:00:00,66.06,66.15,66.05,66.12,18741.0,63.5749,63.6615,63.5653,63.6327,18741.0
2023-12-26 13:30:00,66.12,66.12,66.02,66.05,13525.0,63.6327,63.6327,63.5364,63.5653,13525.0
2023-12-26 14:00:00,66.06,66.12,65.99,66.09,19489.0,63.5749,63.6327,63.5075,63.6038,19489.0
2023-12-26 14:30:00,66.09,66.17,66.08,66.15,15890.0,63.6038,63.6808,63.5942,63.6615,15890.0
2023-12-26 15:00:00,66.16,66.24,66.12,66.2,38508.0,63.6712,63.7481,63.6327,63.7096,38508.0
2023-12-26 15:30:00,66.21,66.28,66.1,66.17,119582.0,63.7193,63.7866,63.6134,63.6808,119582.0
2023-12-27 09:30:00,66.21,66.33,66.0,66.22,31873.0,63.7193,63.8348,63.5172,63.7289,31873.0
2023-12-27 10:00:00,66.23,66.32,66.04,66.23,30391.0,63.7385,63.8251,63.5557,63.7385,30391.0
2023-12-27 10:30:00,66.23,66.27,66.15,66.24,21493.0,63.7385,63.777,63.6615,63.7481,21493.0
2023-12-27 11:00:00,66.23,66.43,66.17,66.33,34264.0,63.7385,63.931,63.6808,63.8348,34264.0
2023-12-27 11:30:00,66.32,66.43,66.32,66.43,15260.0,63.8251,63.931,63.8251,63.931,15260.0
2023-12-27 12:00:00,66.43,66.49,66.39,66.45,19497.0,63.931,63.9887,63.8925,63.9502,19497.0
2023-12-27 12:30:00,66.44,66.44,66.33,66.37,17157.0,63.9406,63.9406,63.8348,63.8733,17157.0
2023-12-27 13:00:00,66.38,66.6,66.37,66.53,30942.0,63.8829,64.0946,63.8733,64.0272,30942.0
2023-12-27 13:30:00,66.55,66.59,66.5,66.56,17567.0,64.0465,64.085,63.9984,64.0561,17567.0
2023-12-27 14:00:00,66.55,66.61,66.42,66.6,34869.0,64.0465,64.1042,63.9214,64.0946,34869.0
2023-12-27 14:30:00,66.6,66.61,66.52,66.58,25661.0,64.0946,64.1042,64.0176,64.0754,25661.0
2023-12-27 15:00:00,66.58,66.65,66.55,66.62,40060.0,64.0754,64.1427,64.0465,64.1138,40060.0
2023-12-27 15:30:00,66.62,66.74,66.54,66.73,167486.0,64.1138,64.2293,64.0369,64.2197,167486.0
2023-12-28 09:30:00,66.54,66.97,66.54,66.92,35685.0,64.0369,64.4507,64.0369,64.4026,35685.0
2023-12-28 10:00:00,66.91,66.94,66.77,66.92,25874.0,64.3929,64.4218,64.2582,64.4026,25874.0
2023-12-28 10:30:00,66.93,66.98,66.8,66.83,32144.0,64.4122,64.4603,64.2871,64.3159,32144.0
2023-12-28 11:00:00,66.85,66.89,66.82,66.88,17648.0,64.3352,64.3737,64.3063,64.3641,17648.0
2023-12-28 11:30:00,66.88,66.93,66.78,66.89,23973.0,64.3641,64.4122,64.2678,64.3737,23973.0
2023-12-28 12:00:00,66.88,66.92,66.8,66.81,17981.0,64.3641,64.4026,64.2871,64.2967,17981.0
2023-12-28 12:30:00,66.81,66.84,66.77,66.79,19243.0,64.2967,64.3256,64.2582,64.2775,19243.0
2023-12-28 13:00:00,66.79,66.84,66.68,66.8,26492.0,64.2775,64.3256,64.1716,64.2871,26492.0
2023-12-28 13:30:00,66.81,66.94,66.81,66.93,24466.0,64.2967,64.4218,64.2967,64.4122,24466.0
2023-12-28 14:00:00,66.93,66.95,66.89,66.93,25334.0,64.4122,64.4314,64.3737,64.4122,25334.0
2023-12-28 14:30:00,66.94,66.96,66.87,66.95,26897.0,64.4218,64.4411,64.3544,64.4314,26897.0
2023-12-28 15:00:00,66.94,66.94,66.86,66.9,39762.0,64.4218,64.4218,64.3448,64.3833,39762.0
2023-12-28 15:30:00,66.9,66.96,66.78,66.82,196271.0,64.3833,64.4411,64.2678,64.3063,196271.0
2023-12-29 09:30:00,66.42,66.88,66.13,66.84,38755.0,63.9214,64.3641,63.6423,64.3256,38755.0
2023-12-29 10:00:00,66.88,66.89,66.76,66.86,28989.0,64.3641,64.3737,64.2486,64.3448,28989.0
2023-12-29 10:30:00,66.88,66.94,66.8,66.86,26944.0,64.3641,64.4218,64.2871,64.3448,26944.0
2023-12-29 11:00:00,66.86,66.93,66.6,66.62,40299.0,64.3448,64.4122,64.0946,64.1138,40299.0
2023-12-29 11:30:00,66.64,66.67,66.59,66.59,29079.0,64.1331,64.162,64.085,64.085,29079.0
2023-12-29 12:00:00,66.58,66.63,66.45,66.5,32281.0,64.0754,64.1235,63.9502,63.9984,32281.0
2023-12-29 12:30:00,66.51,66.68,66.49,66.66,30731.0,64.008,64.1716,63.9887,64.1523,30731.0
2023-12-29 13:00:00,66.65,66.66,66.57,66.58,20319.0,64.1427,64.1523,64.0657,64.0754,20319.0
2023-12-29 13:30:00,66.61,66.7,66.58,66.62,20893.0,64.1042,64.1908,64.0754,64.1138,20893.0
2023-12-29 14:00:00,66.64,66.72,66.63,66.67,21335.0,64.1331,64.2101,64.1235,64.162,21335.0
2023-12-29 14:30:00,66.69,66.75,66.67,66.74,23209.0,64.1812,64.239,64.162,64.2293,23209.0
2023-12-29 15:00:00,66.75,66.82,66.68,66.81,50491.0,64.239,64.3063,64.1716,64.2967,50491.0
2023-12-29 15:30:00,66.81,66.81,66.6,66.75,155246.0,64.2967,64.2967,64.0946,64.239,155246.0
2024-01-02 09:30:00,66.58,66.68,66.32,66.53,136224.0,64.0754,64.1716,63.8251,64.0272,136224.0
2024-01-02 10:00:00,66.52,66.61,66.31,66.46,50690.0,64.0176,64.1042,63.8155,63.9599,50690.0
2024-01-02 10:30:00,66.47,66.74,66.26,66.61,50854.0,63.9695,64.2293,63.7674,64.1042,50854.0
2024-01-02 11:00:00,66.6,66.68,66.51,66.53,41375.0,64.0946,64.1716,64.008,64.0272,41375.0
2024-01-02 11:30:00,66.54,66.55,66.27,66.42,27306.0,64.0369,64.0465,63.777,63.9214,27306.0
2024-01-02 12:00:00,66.42,66.51,66.38,66.48,23452.0,63.9214,64.008,63.8829,63.9791,23452.0
2024-01-02 12:30:00,66.48,66.5,66.39,66.4,32376.0,63.9791,63.9984,63.8925,63.9021,32376.0
2024-01-02 13:00:00,66.39,66.43,66.27,66.31,22479.0,63.8925,63.931,63.777,63.8155,22479.0
2024-01-02 13:30:00,66.28,66.37,66.28,66.33,27712.0,63.7866,63.8733,63.7866,63.8348,27712.0
2024-01-02 14:00:00,66.32,66.46,66.3,66.37,34104.0,63.8251,63.9599,63.8059,63.8733,34104.0
2024-01-02 14:30:00,66.38,66.43,66.32,66.38,30546.0,63.8829,63.931,63.8251,63.8829,30546.0
2024-01-02 15:00:00,66.37,66.42,66.22,66.32,63053.0,63.8733,63.9214,63.7289,63.8251,63053.0
2024-01-02 15:30:00,66.31,66.54,66.27,66.51,184449.0,63.8155,64.0369,63.777,64.008,184449.0
2024-01-03 09:30:00,67.0,67.0,66.04,66.54,60126.0,64.4796,64.4796,63.5557,64.0369,60126.0
2024-01-03 10:00:00,66.51,66.55,66.07,66.15,64561.0,64.008,64.0465,63.5845,63.6615,64561.0
2024-01-03 10:30:00,66.16,66.19,65.9,65.98,41953.0,63.6712,63.7,63.4209,63.4979,41953.0
2024-01-03 11:00:00,66.02,66.12,65.95,66.09,32989.0,63.5364,63.6327,63.469,63.6038,32989.0
2024-01-03 11:30:00,66.09,66.13,65.97,66.01,38375.0,63.6038,63.6423,63.4883,63.5268,38375.0
2024-01-03 12:00:00,66.01,66.08,65.78,65.8,43563.0,63.5268,63.5942,63.3054,63.3247,43563.0
2024-01-03 12:30:00,65.82,66.09,65.81,66.03,28093.0,63.3439,63.6038,63.3343,63.546,28093.0
2024-01-03 13:00:00,66.07,66.12,65.92,65.98,24284.0,63.5845,63.6327,63.4402,63.4979,24284.0
2024-01-03 13:30:00,65.98,66.05,65.96,65.98,15918.0,63.4979,63.5653,63.4787,63.4979,15918.0
2024-01-03 14:00:00,65.96,66.17,65.89,66.14,20341.0,63.4787,63.6808,63.4113,63.6519,20341.0
2024-01-03 14:30:00,66.15,66.18,66.03,66.04,19061.0,63.6615,63.6904,63.546,63.5557,19061.0
2024-01-03 15:00:00,66.02,66.02,65.79,65.85,31396.0,63.5364,63.5364,63.3151,63.3728,31396.0
2024-01-03 15:30:00,65.87,65.93,65.76,65.76,150615.0,63.3921,63.4498,63.2862,63.2862,150615.0
2024-01-04 09:30:00,65.83,65.98,65.58,65.84,41827.0,63.3536,63.4979,63.113,63.3632,41827.0
2024-01-04 10:00:00,65.88,66.12,65.87,66.09,74725.0,63.4017,63.6327,63.3921,63.6038,74725.0
2024-01-04 10:30:00,66.1,66.18,65.93,66.15,44145.0,63.6134,63.6904,63.4498,63.6615,44145.0
2024-01-04 11:00:00,66.19,66.4,66.15,66.29,33242.0,63.7,63.9021,63.6615,63.7963,33242.0
2024-01-04 11:30:00,66.3,66.3,66.1,66.1,32799.0,63.8059,63.8059,63.6134,63.6134,32799.0
2024-01-04 12:00:00,66.08,66.14,66.02,66.1,32092.0,63.5942,63.6519,63.5364,63.6134,32092.0
2024-01-04 12:30:00,66.09,66.21,66.05,66.1,43170.0,63.6038,63.7193,63.5653,63.6134,43170.0
2024-01-04 13:00:00,66.11,66.11,65.85,65.86,28001.0,63.623,63.623,63.3728,63.3824,28001.0
2024-01-04 13:30:00,65.85,65.88,65.64,65.66,38983.0,63.3728,63.4017,63.1707,63.19,38983.0
2024-01-04 14:00:00,65.64,65.68,65.57,65.65,50106.0,63.1707,63.2092,63.1033,63.1803,50106.0
2024-01-04 14:30:00,65.64,65.66,65.56,65.58,37549.0,63.1707,63.19,63.0937,63.113,37549.0
2024-01-04 15:00:00,65.57,65.62,65.52,65.56,34951.0,63.1033,63.1515,63.0552,63.0937,34951.0
2024-01-04 15:30:00,65.56,65.62,65.43,65.43,251824.0,63.0937,63.1515,62.9686,62.9686,251824.0
2024-01-05 09:30:00,65.2,65.41,65.05,65.13,47255.0,62.7473,62.9494,62.6029,62.6799,47255.0
2024-01-05 10:00:00,65.15,65.39,65.15,65.26,71594.0,62.6991,62.9301,62.6991,62.805,71594.0
2024-01-05 10:30:00,65.27,65.37,65.18,65.29,33470.0,62.8146,62.9109,62.728,62.8339,33470.0
2024-01-05 11:00:00,65.31,65.32,64.83,64.9,49658.0,62.8531,62.8627,62.3912,62.4585,49658.0
2024-01-05 11:30:00,64.91,64.94,64.68,64.74,35101.0,62.4682,62.497,62.2468,62.3046,35101.0
2024-01-05 12:00:00,64.74,64.75,64.56,64.61,27446.0,62.3046,62.3142,62.1313,62.1795,27446.0
2024-01-05 12:30:00,64.63,64.65,64.45,64.49,23354.0,62.1987,62.218,62.0255,62.064,23354.0
2024-01-05 13:00:00,64.47,64.48,64.25,64.46,31077.0,62.0447,62.0543,61.833,62.0351,31077.0
2024-01-05 13:30:00,64.48,64.66,64.42,64.61,35380.0,62.0543,62.2276,61.9966,62.1795,35380.0
2024-01-05 14:00:00,64.63,64.71,64.6,64.6,32369.0,62.1987,62.2757,62.1698,62.1698,32369.0
2024-01-05 14:30:00,64.6,64.73,64.5,64.51,43438.0,62.1698,62.2949,62.0736,62.0832,43438.0
2024-01-05 15:00:00,64.51,64.61,64.49,64.57,56420.0,62.0832,62.1795,62.064,62.141,56420.0
2024-01-05 15:30:00,64.55,64.68,64.46,64.61,279256.0,62.1217,62.2468,62.0351,62.1795,279256.0
2024-01-08 09:30:00,65.0,65.22,64.73,64.97,58056.0,62.5548,62.7665,62.2949,62.5259,58056.0
2024-01-08 10:00:00,65.02,65.28,64.9,65.19,35452.0,62.574,62.8243,62.4585,62.7376,35452.0
2024-01-08 10:30:00,65.18,65.41,65.15,65.39,37741.0,62.728,62.9494,62.6991,62.9301,37741.0
2024-01-08 11:00:00,65.4,65.54,65.37,65.53,31266.0,62.9397,63.0745,62.9109,63.0648,31266.0
2024-01-08 11:30:00,65.53,65.74,65.41,65.73,47256.0,63.0648,63.2669,62.9494,63.2573,47256.0
2024-01-08 12:00:00,65.72,65.83,65.7,65.78,33327.0,63.2477,63.3536,63.2285,63.3054,33327.0
2024-01-08 12:30:00,65.76,65.9,65.74,65.85,30349.0,63.2862,63.4209,63.2669,63.3728,30349.0
2024-01-08 13:00:00,65.86,65.91,65.62,65.62,30272.0,63.3824,63.4306,63.1515,63.1515,30272.0
2024-01-08 13:30:00,65.63,65.69,65.62,65.69,15415.0,63.1611,63.2188,63.1515,63.2188,15415.0
2024-01-08 14:00:00,65.69,65.71,65.56,65.66,24484.0,63.2188,63.2381,63.0937,63.19,24484.0
2024-01-08 14:30:00,65.67,65.79,65.63,65.76,26304.0,63.1996,63.3151,63.1611,63.2862,26304.0
2024-01-08 15:00:00,65.75,65.84,65.68,65.8,47448.0,63.2766,63.3632,63.2092,63.3247,47448.0
2024-01-08 15:30:00,65.8,65.97,65.75,65.9,247164.0,63.3247,63.4883,63.2766,63.4209,247164.0
2024-01-09 09:30:00,65.45,65.66,65.3,65.42,66608.0,62.9879,63.19,62.8435,62.959,66608.0
2024-01-09 10:00:00,65.49,65.53,65.1,65.25,125091.0,63.0264,63.0648,62.651,62.7954,125091.0
2024-01-09 10:30:00,65.25,65.36,65.07,65.11,133766.0,62.7954,62.9012,62.6222,62.6606,133766.0
2024-01-09 11:00:00,65.09,65.42,65.09,65.3,75111.0,62.6414,62.959,62.6414,62.8435,75111.0
2024-01-09 11:30:00,65.3,65.38,65.16,65.18,106736.0,62.8435,62.9205,62.7088,62.728,106736.0
2024-01-09 12:00:00,65.17,65.22,64.89,65.05,90597.0,62.7184,62.7665,62.4489,62.6029,90597.0
2024-01-09 12:30:00,65.08,65.19,65.05,65.16,24121.0,62.6318,62.7376,62.6029,62.7088,24121.0
2024-01-09 13:00:00,65.16,65.23,65.06,65.06,21205.0,62.7088,62.7761,62.6125,62.6125,21205.0
2024-01-09 13:30:00,65.06,65.13,64.99,65.08,19406.0,62.6125,62.6799,62.5452,62.6318,19406.0
2024-01-09 14:00:00,65.08,65.15,65.03,65.1,24001.0,62.6318,62.6991,62.5837,62.651,24001.0
2024-01-09 14:30:00,65.09,65.13,65.02,65.05,36032.0,62.6414,62.6799,62.574,62.6029,36032.0
2024-01-09 15:00:00,65.06,65.2,65.0,65.14,37778.0,62.6125,62.7473,62.5548,62.6895,37778.0
2024-01-09 15:30:00,65.15,65.17,65.02,65.15,188568.0,62.6991,62.7184,62.574,62.6991,188568.0
2024-01-10 09:30:00,65.15,65.19,64.88,64.98,80619.0,62.6991,62.7376,62.4393,62.5355,80619.0
2024-01-10 10:00:00,64.98,65.16,64.94,65.11,37321.0,62.5355,62.7088,62.497,62.6606,37321.0
2024-01-10 10:30:00,65.13,65.25,65.03,65.06,42991.0,62.6799,62.7954,62.5837,62.6125,42991.0
2024-01-10 11:00:00,65.08,65.08,64.91,64.95,20736.0,62.6318,62.6318,62.4682,62.5067,20736.0
2024-01-10 11:30:00,64.95,65.18,64.94,65.14,34484.0,62.5067,62.728,62.497,62.6895,34484.0
2024-01-10 12:00:00,65.14,65.14,65.03,65.08,19088.0,62.6895,62.6895,62.5837,62.6318,19088.0
2024-01-10 12:30:00,65.08,65.1,65.05,65.08,11425.0,62.6318,62.651,62.6029,62.6318,11425.0
2024-01-10 13:00:00,65.08,65.1,65.02,65.06,25081.0,62.6318,62.651,62.574,62.6125,25081.0
2024-01-10 13:30:00,65.05,65.11,65.03,65.11,19755.0,62.6029,62.6606,62.5837,62.6606,19755.0
2024-01-10 14:00:00,65.11,65.16,65.05,65.14,27907.0,62.6606,62.7088,62.6029,62.6895,27907.0
2024-01-10 14:30:00,65.14,65.18,65.09,65.18,32127.0,62.6895,62.728,62.6414,62.728,32127.0
2024-01-10 15:00:00,65.18,65.2,65.08,65.14,37199.0,62.728,62.7473,62.6318,62.6895,37199.0
2024-01-10 15:30:00,65.13,65.17,64.9,64.97,134100.0,62.6799,62.7184,62.4585,62.5259,134100.0
2024-01-11 09:30:00,64.96,65.15,64.75,64.99,107100.0,62.5163,62.6991,62.3142,62.5452,107100.0
2024-01-11 10:00:00,64.98,65.14,64.94,64.96,57210.0,62.5355,62.6895,62.497,62.5163,57210.0
2024-01-11 10:30:00,64.98,65.06,64.95,64.97,60070.0,62.5355,62.6125,62.5067,62.5259,60070.0
2024-01-11 11:00:00,64.98,65.13,64.85,65.1,71876.0,62.5355,62.6799,62.4104,62.651,71876.0
2024-01-11 11:30:00,65.1,65.15,64.98,65.06,29516.0,62.651,62.6991,62.5355,62.6125,29516.0
2024-01-11 12:00:00,65.07,65.17,65.02,65.11,86645.0,62.6222,62.7184,62.574,62.6606,86645.0
2024-01-11 12:30:00,65.11,65.25,65.09,65.23,27514.0,62.6606,62.7954,62.6414,62.7761,27514.0
2024-01-11 13:00:00,65.24,65.36,65.24,65.35,19532.0,62.7858,62.9012,62.7858,62.8916,19532.0
2024-01-11 13:30:00,65.35,65.46,65.32,65.46,21465.0,62.8916,62.9975,62.8627,62.9975,21465.0
2024-01-11 14:00:00,65.47,65.53,65.44,65.5,21894.0,63.0071,63.0648,62.9782,63.036,21894.0
2024-01-11 14:30:00,65.51,65.55,65.43,65.52,22273.0,63.0456,63.0841,62.9686,63.0552,22273.0
2024-01-11 15:00:00,65.53,65.53,65.32,65.35,48336.0,63.0648,63.0648,62.8627,62.8916,48336.0
2024-01-11 15:30:00,65.35,65.67,65.28,65.55,177277.0,62.8916,63.1996,62.8243,63.0841,177277.0
2024-01-12 09:30:00,66.66,67.73,66.66,66.98,329085.0,64.1523,65.1821,64.1523,64.4603,329085.0
2024-01-12 10:00:00,66.98,67.11,66.75,66.82,123657.0,64.4603,64.5854,64.239,64.3063,123657.0
2024-01-12 10:30:00,66.83,66.99,66.77,66.9,62987.0,64.3159,64.4699,64.2582,64.3833,62987.0
2024-01-12 11:00:00,66.88,66.96,66.75,66.87,44463.0,64.3641,64.4411,64.239,64.3544,44463.0
2024-01-12 11:30:00,66.9,66.92,66.59,66.59,71003.0,64.3833,64.4026,64.085,64.085,71003.0
2024-01-12 12:00:00,66.59,66.99,66.58,66.93,68937.0,64.085,64.4699,64.0754,64.4122,68937.0
2024-01-12 12:30:00,66.93,67.0,66.86,66.89,26880.0,64.4122,64.4796,64.3448,64.3737,26880.0
2024-01-12 13:00:00,66.89,66.94,66.85,66.9,25575.0,64.3737,64.4218,64.3352,64.3833,25575.0
2024-01-12 13:30:00,66.9,66.97,66.86,66.92,30058.0,64.3833,64.4507,64.3448,64.4026,30058.0
2024-01-12 14:00:00,66.92,67.06,66.9,67.0,41053.0,64.4026,64.5373,64.3833,64.4796,41053.0
2024-01-12 14:30:00,67.0,67.14,66.99,67.14,50314.0,64.4796,64.6143,64.4699,64.6143,50314.0
2024-01-12 15:00:00,67.13,67.19,67.09,67.16,59525.0,64.6047,64.6624,64.5662,64.6335,59525.0
2024-01-12 15:30:00,67.15,67.29,67.14,67.24,199174.0,64.6239,64.7586,64.6143,64.7105,199174.0
2024-01-16 09:30:00,66.98,67.12,66.72,66.87,61093.0,64.4603,64.595,64.2101,64.3544,61093.0
2024-01-16 10:00:00,66.88,67.33,66.88,67.29,35206.0,64.3641,64.7971,64.3641,64.7586,35206.0
2024-01-16 10:30:00,67.29,67.33,67.19,67.2,30945.0,64.7586,64.7971,64.6624,64.672,30945.0
2024-01-16 11:00:00,67.2,67.29,66.96,67.12,75993.0,64.672,64.7586,64.4411,64.595,75993.0
2024-01-16 11:30:00,67.13,67.34,67.06,67.18,84664.0,64.6047,64.8068,64.5373,64.6528,84664.0
2024-01-16 12:00:00,67.17,67.2,66.99,67.03,26454.0,64.6432,64.672,64.4699,64.5084,26454.0
2024-01-16 12:30:00,67.01,67.08,66.86,66.86,31825.0,64.4892,64.5565,64.3448,64.3448,31825.0
2024-01-16 13:00:00,66.85,67.16,66.85,67.15,30099.0,64.3352,64.6335,64.3352,64.6239,30099.0
2024-01-16 13:30:00,67.16,67.22,67.08,67.19,39868.0,64.6335,64.6913,64.5565,64.6624,39868.0
2024-01-16 14:00:00,67.17,67.17,66.96,67.01,47120.0,64.6432,64.6432,64.4411,64.4892,47120.0
2024-01-16 14:30:00,67.01,67.11,66.91,67.1,14692.0,64.4892,64.5854,64.3929,64.5758,14692.0
2024-01-16 15:00:00,67.11,67.14,67.04,67.08,24605.0,64.5854,64.6143,64.518,64.5565,24605.0
2024-01-16 15:30:00,67.08,67.27,67.06,67.27,99413.0,64.5565,64.7394,64.5373,64.7394,99413.0
2024-01-17 09:30:00,66.83,66.83,66.24,66.31,50787.0,64.3159,64.3159,63.7481,63.8155,50787.0
2024-01-17 10:00:00,66.31,66.58,66.26,66.54,62372.0,63.8155,64.0754,63.7674,64.0369,62372.0
2024-01-17 10:30:00,66.53,66.71,66.5,66.55,41488.0,64.0272,64.2005,63.9984,64.0465,41488.0
2024-01-17 11:00:00,66.55,66.68,66.51,66.67,59361.0,64.0465,64.1716,64.008,64.162,59361.0
2024-01-17 11:30:00,66.65,66.8,66.58,66.58,46700.0,64.1427,64.2871,64.0754,64.0754,46700.0
2024-01-17 12:00:00,66.57,66.75,66.53,66.56,21830.0,64.0657,64.239,64.0272,64.0561,21830.0
2024-01-17 12:30:00,66.55,66.65,66.54,66.61,19638.0,64.0465,64.1427,64.0369,64.1042,19638.0
2024-01-17 13:00:00,66.6,66.68,66.51,66.52,19785.0,64.0946,64.1716,64.008,64.0176,19785.0
2024-01-17 13:30:00,66.53,66.53,66.42,66.45,36949.0,64.0272,64.0272,63.9214,63.9502,36949.0
2024-01-17 14:00:00,66.45,66.5,66.4,66.46,27198.0,63.9502,63.9984,63.9021,63.9599,27198.0
2024-01-17 14:30:00,66.47,66.57,66.46,66.53,24515.0,63.9695,64.0657,63.9599,64.0272,24515.0
2024-01-17 15:00:00,66.53,66.54,66.39,66.45,48542.0,64.0272,64.0369,63.8925,63.9502,48542.0
2024-01-17 15:30:00,66.45,66.65,66.44,66.57,125569.0,63.9502,64.1427,63.9406,64.0657,125569.0
2024-01-18 09:30:00,66.23,66.4,65.74,66.31,76489.0,63.7385,63.9021,63.2669,63.8155,76489.0
2024-01-18 10:00:00,66.3,66.38,66.21,66.34,60164.0,63.8059,63.8829,63.7193,63.8444,60164.0
2024-01-18 10:30:00,66.35,66.45,66.22,66.28,50079.0,63.854,63.9502,63.7289,63.7866,50079.0
2024-01-18 11:00:00,66.25,66.39,66.23,66.36,38250.0,63.7578,63.8925,63.7385,63.8636,38250.0
2024-01-18 11:30:00,66.36,66.4,66.27,66.29,30881.0,63.8636,63.9021,63.777,63.7963,30881.0
2024-01-18 12:00:00,66.29,66.3,66.15,66.2,25492.0,63.7963,63.8059,63.6615,63.7096,25492.0
2024-01-18 12:30:00,66.19,66.26,66.17,66.23,18797.0,63.7,63.7674,63.6808,63.7385,18797.0
2024-01-18 13:00:00,66.23,66.34,66.18,66.33,23273.0,63.7385,63.8444,63.6904,63.8348,23273.0
2024-01-18 13:30:00,66.33,66.41,66.32,66.4,27827.0,63.8348,63.9117,63.8251,63.9021,27827.0
2024-01-18 14:00:00,66.4,66.63,66.38,66.63,39787.0,63.9021,64.1235,63.8829,64.1235,39787.0
2024-01-18 14:30:00,66.62,66.65,66.49,66.59,48583.0,64.1138,64.1427,63.9887,64.085,48583.0
2024-01-18 15:00:00,66.6,66.66,66.54,66.61,53763.0,64.0946,64.1523,64.0369,64.1042,53763.0
2024-01-18 15:30:00,66.6,66.68,66.49,66.67,262680.0,64.0946,64.1716,63.9887,64.162,262680.0
2024-01-19 09:30:00,66.89,67.2,66.61,66.69,88919.0,64.3737,64.672,64.1042,64.1812,88919.0
2024-01-19 10:00:00,66.72,66.85,66.65,66.79,27149.0,64.2101,64.3352,64.1427,64.2775,27149.0
2024-01-19 10:30:00,66.76,66.96,66.72,66.92,22963.0,64.2486,64.4411,64.2101,64.4026,22963.0
2024-01-19 11:00:00,66.94,67.15,66.93,67.14,31915.0,64.4218,64.6239,64.4122,64.6143,31915.0
2024-01-19 11:30:00,67.13,67.14,66.96,67.04,19949.0,64.6047,64.6143,64.4411,64.518,19949.0
2024-01-19 12:00:00,67.06,67.18,66.96,67.14,19480.0,64.5373,64.6528,64.4411,64.6143,19480.0
2024-01-19 12:30:00,67.15,67.35,67.15,67.35,35947.0,64.6239,64.8164,64.6239,64.8164,35947.0
2024-01-19 13:00:00,67.36,67.47,67.27,67.44,24655.0,64.826,64.9319,64.7394,64.903,24655.0
2024-01-19 13:30:00,67.44,67.6,67.44,67.59,28833.0,64.903,65.057,64.903,65.0474,28833.0
2024-01-19 14:00:00,67.59,67.65,67.51,67.63,25028.0,65.0474,65.1051,64.9704,65.0859,25028.0
2024-01-19 14:30:00,67.63,67.72,67.59,67.72,25410.0,65.0859,65.1725,65.0474,65.1725,25410.0
2024-01-19 15:00:00,67.71,67.81,67.64,67.66,35352.0,65.1628,65.2591,65.0955,65.1147,35352.0
2024-01-19 15:30:00,67.67,67.67,67.52,67.56,131604.0,65.1243,65.1243,64.98,65.0185,131604.0
2024-01-22 09:30:00,67.51,67.84,67.23,67.64,36251.0,64.9704,65.288,64.7009,65.0955,36251.0
2024-01-22 10:00:00,67.62,67.67,67.41,67.63,33229.0,65.0762,65.1243,64.8741,65.0859,33229.0
2024-01-22 10:30:00,67.63,67.83,67.58,67.61,34961.0,65.0859,65.2783,65.0377,65.0666,34961.0
2024-01-22 11:00:00,67.62,67.69,67.55,67.6,19273.0,65.0762,65.1436,65.0089,65.057,19273.0
2024-01-22 11:30:00,67.59,67.6,67.42,67.45,26524.0,65.0474,65.057,64.8838,64.9126,26524.0
2024-01-22 12:00:00,67.45,67.49,67.43,67.46,14052.0,64.9126,64.9511,64.8934,64.9222,14052.0
2024-01-22 12:30:00,67.46,67.51,67.33,67.34,15584.0,64.9222,64.9704,64.7971,64.8068,15584.0
2024-01-22 13:00:00,67.35,67.35,67.2,67.22,10970.0,64.8164,64.8164,64.672,64.6913,10970.0
2024-01-22 13:30:00,67.22,67.24,67.13,67.15,14267.0,64.6913,64.7105,64.6047,64.6239,14267.0
2024-01-22 14:00:00,67.16,67.18,67.07,67.14,13097.0,64.6335,64.6528,64.5469,64.6143,13097.0
2024-01-22 14:30:00,67.14,67.21,67.1,67.17,21490.0,64.6143,64.6817,64.5758,64.6432,21490.0
2024-01-22 15:00:00,67.18,67.18,67.04,67.04,19227.0,64.6528,64.6528,64.518,64.518,19227.0
2024-01-22 15:30:00,67.04,67.12,66.91,67.12,105396.0,64.518,64.595,64.3929,64.595,105396.0
2024-01-23 09:30:00,66.98,67.03,66.71,66.76,38654.0,64.4603,64.5084,64.2005,64.2486,38654.0
2024-01-23 10:00:00,66.75,66.79,66.45,66.52,28807.0,64.239,64.2775,63.9502,64.0176,28807.0
2024-01-23 10:30:00,66.54,66.62,66.35,66.4,339470.0,64.0369,64.1138,63.854,63.9021,339470.0
2024-01-23 11:00:00,66.4,66.61,66.39,66.58,30480.0,63.9021,64.1042,63.8925,64.0754,30480.0
2024-01-23 11:30:00,66.59,66.84,66.59,66.83,42163.0,64.085,64.3256,64.085,64.3159,42163.0
2024-01-23 12:00:00,66.83,66.9,66.7,66.89,23688.0,64.3159,64.3833,64.1908,64.3737,23688.0
2024-01-23 12:30:00,66.89,67.16,66.89,67.15,40895.0,64.3737,64.6335,64.3737,64.6239,40895.0
2024-01-23 13:00:00,67.14,67.17,67.12,67.17,15724.0,64.6143,64.6432,64.595,64.6432,15724.0
2024-01-23 13:30:00,67.16,67.46,67.16,67.46,105641.0,64.6335,64.9222,64.6335,64.9222,105641.0
2024-01-23 14:00:00,67.46,67.61,67.45,67.61,67824.0,64.9222,65.0666,64.9126,65.0666,67824.0
2024-01-23 14:30:00,67.61,67.74,67.6,67.7,85207.0,65.0666,65.1917,65.057,65.1532,85207.0
2024-01-23 15:00:00,67.7,67.73,67.32,67.34,200792.0,65.1532,65.1821,64.7875,64.8068,200792.0
2024-01-23 15:30:00,67.34,67.6,67.26,67.57,232907.0,64.8068,65.057,64.7298,65.0281,232907.0
2024-01-24 09:30:00,67.69,67.97,67.59,67.73,167016.0,65.1436,65.4131,65.0474,65.1821,167016.0
2024-01-24 10:00:00,67.75,67.88,67.63,67.69,141740.0,65.2013,65.3264,65.0859,65.1436,141740.0
2024-01-24 10:30:00,67.69,67.76,67.64,67.7,41602.0,65.1436,65.211,65.0955,65.1532,41602.0
2024-01-24 11:00:00,67.71,67.84,67.66,67.76,78295.0,65.1628,65.288,65.1147,65.211,78295.0
2024-01-24 11:30:00,67.75,67.78,67.61,67.7,79493.0,65.2013,65.2302,65.0666,65.1532,79493.0
2024-01-24 12:00:00,67.7,67.77,67.31,67.43,83309.0,65.1532,65.2206,64.7779,64.8934,83309.0
2024-01-24 12:30:00,67.4,67.55,67.39,67.54,25891.0,64.8645,65.0089,64.8549,64.9992,25891.0
2024-01-24 13:00:00,67.52,67.6,67.48,67.48,22218.0,64.98,65.057,64.9415,64.9415,22218.0
2024-01-24 13:30:00,67.47,67.64,67.43,67.62,50231.0,64.9319,65.0955,64.8934,65.0762,50231.0
2024-01-24 14:00:00,67.61,67.68,67.58,67.67,61573.0,65.0666,65.134,65.0377,65.1243,61573.0
2024-01-24 14:30:00,67.67,67.71,67.45,67.52,147332.0,65.1243,65.1628,64.9126,64.98,147332.0
2024-01-24 15:00:00,67.51,67.62,67.49,67.6,47615.0,64.9704,65.0762,64.9511,65.057,47615.0
2024-01-24 15:30:00,67.6,67.71,67.48,67.55,565228.0,65.057,65.1628,64.9415,65.0089,565228.0
2024-01-25 09:30:00,67.89,67.89,67.29,67.52,51546.0,65.3361,65.3361,64.7586,64.98,51546.0
2024-01-25 10:00:00,67.54,67.71,67.51,67.64,26334.0,64.9992,65.1628,64.9704,65.0955,26334.0
2024-01-25 10:30:00,67.62,67.7,67.52,67.61,25659.0,65.0762,65.1532,64.98,65.0666,25659.0
2024-01-25 11:00:00,67.61,67.78,67.6,67.78,23039.0,65.0666,65.2302,65.057,65.2302,23039.0
2024-01-25 11:30:00,67.78,67.8,67.64,67.76,26631.0,65.2302,65.2495,65.0955,65.211,26631.0
2024-01-25 12:00:00,67.77,68.15,67.77,68.11,40023.0,65.2206,65.5863,65.2206,65.5478,40023.0
2024-01-25 12:30:00,68.13,68.13,67.93,67.93,24386.0,65.567,65.567,65.3746,65.3746,24386.0
2024-01-25 13:00:00,67.94,68.11,67.94,68.1,26127.0,65.3842,65.5478,65.3842,65.5382,26127.0
2024-01-25 13:30:00,68.1,68.19,68.09,68.1,21732.0,65.5382,65.6248,65.5285,65.5382,21732.0
2024-01-25 14:00:00,68.06,68.18,68.03,68.15,24092.0,65.4997,65.6152,65.4708,65.5863,24092.0
2024-01-25 14:30:00,68.14,68.18,68.07,68.1,26078.0,65.5767,65.6152,65.5093,65.5382,26078.0
2024-01-25 15:00:00,68.1,68.26,68.09,68.19,39676.0,65.5382,65.6922,65.5285,65.6248,39676.0
2024-01-25 15:30:00,68.19,68.26,68.12,68.23,191774.0,65.6248,65.6922,65.5574,65.6633,191774.0
2024-01-26 09:30:00,68.36,69.06,68.36,68.78,89520.0,65.7884,66.4621,65.7884,66.1926,89520.0
2024-01-26 10:00:00,68.73,68.75,68.44,68.45,27851.0,66.1445,66.1637,65.8654,65.875,27851.0
2024-01-26 10:30:00,68.45,68.58,68.28,68.38,152809.0,65.875,66.0001,65.7114,65.8076,152809.0
2024-01-26 11:00:00,68.38,68.62,68.38,68.62,199974.0,65.8076,66.0386,65.8076,66.0386,199974.0
2024-01-26 11:30:00,68.61,68.7,68.39,68.7,28818.0,66.029,66.1156,65.8173,66.1156,28818.0
2024-01-26 12:00:00,68.69,68.87,68.69,68.78,63360.0,66.106,66.2792,66.106,66.1926,63360.0
2024-01-26 12:30:00,68.77,68.77,68.6,68.66,18091.0,66.183,66.183,66.0194,66.0771,18091.0
2024-01-26 13:00:00,68.66,68.7,68.64,68.66,16059.0,66.0771,66.1156,66.0579,66.0771,16059.0
2024-01-26 13:30:00,68.66,68.72,68.61,68.66,66193.0,66.0771,66.1348,66.029,66.0771,66193.0
2024-01-26 14:00:00,68.67,68.77,68.65,68.72,26521.0,66.0867,66.183,66.0675,66.1348,26521.0
2024-01-26 14:30:00,68.73,68.73,68.65,68.72,22545.0,66.1445,66.1445,66.0675,66.1348,22545.0
2024-01-26 15:00:00,68.72,68.83,68.72,68.75,75109.0,66.1348,66.2407,66.1348,66.1637,75109.0
2024-01-26 15:30:00,68.75,68.83,68.72,68.83,248269.0,66.1637,66.2407,66.1348,66.2407,248269.0
2024-01-29 09:30:00,68.78,68.86,68.61,68.8,96355.0,66.1926,66.2696,66.029,66.2118,96355.0
2024-01-29 10:00:00,68.78,68.78,68.54,68.58,329054.0,66.1926,66.1926,65.9616,66.0001,329054.0
2024-01-29 10:30:00,68.58,68.61,68.22,68.24,122903.0,66.0001,66.029,65.6537,65.6729,122903.0
2024-01-29 11:00:00,68.23,68.3,68.11,68.3,78188.0,65.6633,65.7306,65.5478,65.7306,78188.0
2024-01-29 11:30:00,68.29,68.68,68.29,68.68,31411.0,65.721,66.0964,65.721,66.0964,31411.0
2024-01-29 12:00:00,68.68,68.72,68.47,68.53,59241.0,66.0964,66.1348,65.8943,65.952,59241.0
2024-01-29 12:30:00,68.52,68.55,68.42,68.42,34226.0,65.9424,65.9712,65.8461,65.8461,34226.0
2024-01-29 13:00:00,68.38,68.41,68.26,68.34,34484.0,65.8076,65.8365,65.6922,65.7691,34484.0
2024-01-29 13:30:00,68.34,68.52,68.34,68.5,36352.0,65.7691,65.9424,65.7691,65.9231,36352.0
2024-01-29 14:00:00,68.5,68.61,68.47,68.6,34141.0,65.9231,66.029,65.8943,66.0194,34141.0
2024-01-29 14:30:00,68.61,68.65,68.56,68.62,62873.0,66.029,66.0675,65.9809,66.0386,62873.0
2024-01-29 15:00:00,68.63,68.81,68.63,68.71,56345.0,66.0482,66.2215,66.0482,66.1252,56345.0
2024-01-29 15:30:00,68.7,68.81,68.66,68.75,252704.0,66.1156,66.2215,66.0771,66.1637,252704.0
2024-01-30 09:30:00,68.83,69.02,68.6,69.02,87644.0,66.2407,66.4236,66.0194,66.4236,87644.0
2024-01-30 10:00:00,68.96,68.96,68.66,68.76,33544.0,66.3658,66.3658,66.0771,66.1733,33544.0
2024-01-30 10:30:00,68.76,68.92,68.73,68.87,47001.0,66.1733,66.3273,66.1445,66.2792,47001.0
2024-01-30 11:00:00,68.86,68.89,68.64,68.74,49767.0,66.2696,66.2985,66.0579,66.1541,49767.0
2024-01-30 11:30:00,68.73,68.89,68.69,68.78,44451.0,66.1445,66.2985,66.106,66.1926,44451.0
2024-01-30 12:00:00,68.8,69.01,68.8,68.98,26012.0,66.2118,66.4139,66.2118,66.3851,26012.0
2024-01-30 12:30:00,68.98,69.11,68.98,69.05,21027.0,66.3851,66.5102,66.3851,66.4524,21027.0
2024-01-30 13:00:00,69.0,69.07,68.99,69.02,13376.0,66.4043,66.4717,66.3947,66.4236,13376.0
2024-01-30 13:30:00,69.03,69.16,69.03,69.05,21096.0,66.4332,66.5583,66.4332,66.4524,21096.0
2024-01-30 14:00:00,69.05,69.21,69.05,69.2,23370.0,66.4524,66.6064,66.4524,66.5968,23370.0
2024-01-30 14:30:00,69.19,69.21,69.15,69.2,20680.0,66.5872,66.6064,66.5487,66.5968,20680.0
2024-01-30 15:00:00,69.19,69.2,69.08,69.11,30468.0,66.5872,66.5968,66.4813,66.5102,30468.0
2024-01-30 15:30:00,69.11,69.21,69.08,69.15,181800.0,66.5102,66.6064,66.4813,66.5487,181800.0
2024-01-31 09:30:00,69.61,69.86,69.31,69.79,76526.0,66.9914,67.232,66.7027,67.1646,76526.0
2024-01-31 10:00:00,69.8,69.81,69.32,69.38,110925.0,67.1742,67.1838,66.7123,66.77,110925.0
2024-01-31 10:30:00,69.42,69.54,69.19,69.21,58894.0,66.8085,66.924,66.5872,66.6064,58894.0
2024-01-31 11:00:00,69.2,69.29,69.11,69.25,71137.0,66.5968,66.6834,66.5102,66.6449,71137.0
2024-01-31 11:30:00,69.25,69.25,68.92,69.19,38001.0,66.6449,66.6449,66.3273,66.5872,38001.0
2024-01-31 12:00:00,69.21,69.31,69.2,69.3,18261.0,66.6064,66.7027,66.5968,66.693,18261.0
2024-01-31 12:30:00,69.31,69.41,69.25,69.41,23263.0,66.7027,66.7989,66.6449,66.7989,23263.0
2024-01-31 13:00:00,69.41,69.47,69.2,69.22,28719.0,66.7989,66.8566,66.5968,66.616,28719.0
2024-01-31 13:30:00,69.23,69.28,69.18,69.19,26858.0,66.6257,66.6738,66.5775,66.5872,26858.0
2024-01-31 14:00:00,69.22,69.24,69.03,69.1,29506.0,66.616,66.6353,66.4332,66.5006,29506.0
2024-01-31 14:30:00,69.11,69.34,69.02,69.11,44002.0,66.5102,66.7315,66.4236,66.5102,44002.0
2024-01-31 15:00:00,69.11,69.11,68.61,68.98,91011.0,66.5102,66.5102,66.029,66.3851,91011.0
2024-01-31 15:30:00,68.98,69.04,68.87,68.91,196673.0,66.3851,66.4428,66.2792,66.3177,196673.0
2024-02-01 09:30:00,68.91,69.1,68.61,69.08,73087.0,66.3177,66.5006,66.029,66.4813,73087.0
2024-02-01 10:00:00,69.03,69.48,68.97,69.3,30721.0,66.4332,66.8663,66.3754,66.693,30721.0
2024-02-01 10:30:00,69.28,69.42,69.12,69.14,33923.0,66.6738,66.8085,66.5198,66.539,33923.0
2024-02-01 11:00:00,69.17,69.22,69.09,69.2,48302.0,66.5679,66.616,66.4909,66.5968,48302.0
2024-02-01 11:30:00,69.21,69.42,69.19,69.4,35824.0,66.6064,66.8085,66.5872,66.7893,35824.0
2024-02-01 12:00:00,69.41,69.75,69.41,69.47,29530.0,66.7989,67.1261,66.7989,66.8566,29530.0
2024-02-01 12:30:00,69.45,69.6,69.44,69.56,18876.0,66.8374,66.9817,66.8278,66.9432,18876.0
2024-02-01 13:00:00,69.56,69.59,69.28,69.33,22632.0,66.9432,66.9721,66.6738,66.7219,22632.0
2024-02-01 13:30:00,69.33,69.47,69.26,69.47,20127.0,66.7219,66.8566,66.6545,66.8566,20127.0
2024-02-01 14:00:00,69.47,69.59,69.46,69.59,16702.0,66.8566,66.9721,66.847,66.9721,16702.0
2024-02-01 14:30:00,69.59,69.64,69.52,69.62,15203.0,66.9721,67.0202,66.9048,67.001,15203.0
2024-02-01 15:00:00,69.63,69.75,69.61,69.74,23408.0,67.0106,67.1261,66.9914,67.1165,23408.0
2024-02-01 15:30:00,69.74,70.01,69.69,70.0,164898.0,67.1165,67.3763,67.0684,67.3667,164898.0
2024-02-02 09:30:00,69.43,69.63,69.31,69.39,202200.0,66.8181,67.0106,66.7027,66.7796,202200.0
2024-02-02 10:00:00,69.42,69.46,69.19,69.32,173714.0,66.8085,66.847,66.5872,66.7123,173714.0
2024-02-02 10:30:00,69.34,69.55,69.28,69.36,86646.0,66.7315,66.9336,66.6738,66.7508,86646.0
2024-02-02 11:00:00,69.38,69.54,69.32,69.52,30514.0,66.77,66.924,66.7123,66.9048,30514.0
2024-02-02 11:30:00,69.52,69.54,69.41,69.42,50220.0,66.9048,66.924,66.7989,66.8085,50220.0
2024-02-02 12:00:00,69.47,69.51,69.37,69.51,44598.0,66.8566,66.8951,66.7604,66.8951,44598.0
2024-02-02 12:30:00,69.51,69.54,69.39,69.48,43887.0,66.8951,66.924,66.7796,66.8663,43887.0
2024-02-02 13:00:00,69.48,69.57,69.45,69.52,28491.0,66.8663,66.9529,66.8374,66.9048,28491.0
2024-02-02 13:30:00,69.51,69.59,69.45,69.5,51695.0,66.8951,66.9721,66.8374,66.8855,51695.0
2024-02-02 14:00:00,69.49,69.56,69.46,69.51,37127.0,66.8759,66.9432,66.847,66.8951,37127.0
2024-02-02 14:30:00,69.51,69.68,69.5,69.67,45524.0,66.8951,67.0587,66.8855,67.0491,45524.0
2024-02-02 15:00:00,69.67,70.01,69.67,70.01,96467.0,67.0491,67.3763,67.0491,67.3763,96467.0
2024-02-02 15:30:00,70.0,70.01,69.52,69.54,286096.0,67.3667,67.3763,66.9048,66.924,286096.0
2024-02-05 09:30:00,69.23,69.23,68.38,68.81,163721.0,66.6257,66.6257,65.8076,66.2215,163721.0
2024-02-05 10:00:00,68.77,68.77,68.33,68.44,69935.0,66.183,66.183,65.7595,65.8654,69935.0
2024-02-05 10:30:00,68.45,68.59,68.35,68.4,32745.0,65.875,66.0097,65.7788,65.8269,32745.0
2024-02-05 11:00:00,68.4,68.59,68.34,68.59,29251.0,65.8269,66.0097,65.7691,66.0097,29251.0
2024-02-05 11:30:00,68.6,68.65,68.44,68.62,46660.0,66.0194,66.0675,65.8654,66.0386,46660.0
2024-02-05 12:00:00,68.6,68.76,68.53,68.7,19917.0,66.0194,66.1733,65.952,66.1156,19917.0
2024-02-05 12:30:00,68.7,68.71,68.46,68.47,16157.0,66.1156,66.1252,65.8846,65.8943,16157.0
2024-02-05 13:00:00,68.47,68.64,68.44,68.62,14138.0,65.8943,66.0579,65.8654,66.0386,14138.0
2024-02-05 13:30:00,68.61,68.7,68.59,68.69,19738.0,66.029,66.1156,66.0097,66.106,19738.0
2024-02-05 14:00:00,68.7,68.72,68.59,68.72,52455.0,66.1156,66.1348,66.0097,66.1348,52455.0
2024-02-05 14:30:00,68.72,68.78,68.62,68.66,17393.0,66.1348,66.1926,66.0386,66.0771,17393.0
2024-02-05 15:00:00,68.67,68.8,68.63,68.79,25235.0,66.0867,66.2118,66.0482,66.2022,25235.0
2024-02-05 15:30:00,68.8,68.83,68.47,68.48,131909.0,66.2118,66.2407,65.8943,65.9039,131909.0
2024-02-06 09:30:00,68.5,68.7,68.42,68.63,59879.0,65.9231,66.1156,65.8461,66.0482,59879.0
2024-02-06 10:00:00,68.61,68.66,68.38,68.4,38751.0,66.029,66.0771,65.8076,65.8269,38751.0
2024-02-06 10:30:00,68.4,68.75,68.39,68.65,43483.0,65.8269,66.1637,65.8173,66.0675,43483.0
2024-02-06 11:00:00,68.67,68.72,68.58,68.65,54711.0,66.0867,66.1348,66.0001,66.0675,54711.0
2024-02-06 11:30:00,68.65,68.66,68.28,68.3,29109.0,66.0675,66.0771,65.7114,65.7306,29109.0
2024-02-06 12:00:00,68.29,68.45,68.27,68.44,48166.0,65.721,65.875,65.7018,65.8654,48166.0
2024-02-06 12:30:00,68.46,68.49,68.33,68.37,31246.0,65.8846,65.9135,65.7595,65.798,31246.0
2024-02-06 13:00:00,68.38,68.39,68.21,68.25,43138.0,65.8076,65.8173,65.644,65.6825,43138.0
2024-02-06 13:30:00,68.26,68.27,68.14,68.15,49631.0,65.6922,65.7018,65.5767,65.5863,49631.0
2024-02-06 14:00:00,68.15,68.15,68.0,68.03,28097.0,65.5863,65.5863,65.4419,65.4708,28097.0
2024-02-06 14:30:00,68.04,68.05,67.82,68.02,124159.0,65.4804,65.4901,65.2687,65.4612,124159.0
2024-02-06 15:00:00,68.02,68.07,67.77,67.78,73057.0,65.4612,65.5093,65.2206,65.2302,73057.0
2024-02-06 15:30:00,67.78,67.8,67.55,67.8,248741.0,65.2302,65.2495,65.0089,65.2495,248741.0
2024-02-07 09:30:00,68.24,68.24,67.43,67.67,105399.0,65.6729,65.6729,64.8934,65.1243,105399.0
2024-02-07 10:00:00,67.68,67.93,67.56,67.87,109732.0,65.134,65.3746,65.0185,65.3168,109732.0
2024-02-07 10:30:00,67.86,67.86,67.49,67.54,275077.0,65.3072,65.3072,64.9511,64.9992,275077.0
2024-02-07 11:00:00,67.55,67.55,67.26,67.34,82035.0,65.0089,65.0089,64.7298,64.8068,82035.0
2024-02-07 11:30:00,67.32,67.36,67.2,67.34,23322.0,64.7875,64.826,64.672,64.8068,23322.0
2024-02-07 12:00:00,67.33,67.39,67.3,67.32,28688.0,64.7971,64.8549,64.7683,64.7875,28688.0
2024-02-07 12:30:00,67.31,67.31,67.08,67.08,31296.0,64.7779,64.7779,64.5565,64.5565,31296.0
2024-02-07 13:00:00,67.09,67.14,66.88,66.97,59350.0,64.5662,64.6143,64.3641,64.4507,59350.0
2024-02-07 13:30:00,66.97,67.07,66.92,66.93,53676.0,64.4507,64.5469,64.4026,64.4122,53676.0
2024-02-07 14:00:00,66.92,66.99,66.9,66.95,61651.0,64.4026,64.4699,64.3833,64.4314,61651.0
2024-02-07 14:30:00,66.95,67.12,66.94,67.09,46241.0,64.4314,64.595,64.4218,64.5662,46241.0
2024-02-07 15:00:00,67.1,67.19,67.0,67.03,63772.0,64.5758,64.6624,64.4796,64.5084,63772.0
2024-02-07 15:30:00,67.02,67.03,66.88,66.98,236905.0,64.4988,64.5084,64.3641,64.4603,236905.0
2024-02-08 09:30:00,67.21,67.4,67.0,67.31,92157.0,64.6817,64.8645,64.4796,64.7779,92157.0
2024-02-08 10:00:00,67.31,67.44,67.1,67.1,56497.0,64.7779,64.903,64.5758,64.5758,56497.0
2024-02-08 10:30:00,67.1,67.1,66.88,67.05,44745.0,64.5758,64.5758,64.3641,64.5277,44745.0
2024-02-08 11:00:00,67.05,67.05,66.89,66.98,30019.0,64.5277,64.5277,64.3737,64.4603,30019.0
2024-02-08 11:30:00,66.98,67.01,66.83,67.0,63674.0,64.4603,64.4892,64.3159,64.4796,63674.0
2024-02-08 12:00:00,67.0,67.14,66.96,67.02,232463.0,64.4796,64.6143,64.4411,64.4988,232463.0
2024-02-08 12:30:00,67.01,67.3,66.98,67.02,48923.0,64.4892,64.7683,64.4603,64.4988,48923.0
2024-02-08 13:00:00,67.02,67.29,67.01,67.18,130499.0,64.4988,64.7586,64.4892,64.6528,130499.0
2024-02-08 13:30:00,67.17,67.22,66.89,66.94,21922.0,64.6432,64.6913,64.3737,64.4218,21922.0
2024-02-08 14:00:00,66.94,66.97,66.7,66.72,29394.0,64.4218,64.4507,64.1908,64.2101,29394.0
2024-02-08 14:30:00,66.71,66.8,66.7,66.78,27713.0,64.2005,64.2871,64.1908,64.2678,27713.0
2024-02-08 15:00:00,66.78,66.81,66.61,66.68,63583.0,64.2678,64.2967,64.1042,64.1716,63583.0
2024-02-08 15:30:00,66.68,66.97,66.67,66.9,144083.0,64.1716,64.4507,64.162,64.3833,144083.0
2024-02-09 09:30:00,67.03,67.08,65.93,66.14,56481.0,64.5084,64.5565,63.4498,63.6519,56481.0
2024-02-09 10:00:00,66.16,66.46,66.1,66.15,210458.0,63.6712,63.9599,63.6134,63.6615,210458.0
2024-02-09 10:30:00,66.15,66.22,66.04,66.13,49264.0,63.6615,63.7289,63.5557,63.6423,49264.0
2024-02-09 11:00:00,66.16,66.74,66.15,66.72,74341.0,63.6712,64.2293,63.6615,64.2101,74341.0
2024-02-09 11:30:00,66.73,67.01,66.72,66.91,63230.0,64.2197,64.4892,64.2101,64.3929,63230.0
2024-02-09 12:00:00,66.93,67.02,66.78,67.01,56136.0,64.4122,64.4988,64.2678,64.4892,56136.0
2024-02-09 12:30:00,67.01,67.12,66.79,66.86,20560.0,64.4892,64.595,64.2775,64.3448,20560.0
2024-02-09 13:00:00,66.85,66.95,66.82,66.94,92010.0,64.3352,64.4314,64.3063,64.4218,92010.0
2024-02-09 13:30:00,66.93,66.94,66.86,66.88,16276.0,64.4122,64.4218,64.3448,64.3641,16276.0
2024-02-09 14:00:00,66.88,66.9,66.83,66.85,21272.0,64.3641,64.3833,64.3159,64.3352,21272.0
2024-02-09 14:30:00,66.86,67.03,66.86,66.95,35211.0,64.3448,64.5084,64.3448,64.4314,35211.0
2024-02-09 15:00:00,66.96,67.14,66.91,67.1,47672.0,64.4411,64.6143,64.3929,64.5758,47672.0
2024-02-09 15:30:00,67.09,67.16,66.99,67.15,192137.0,64.5662,64.6335,64.4699,64.6239,192137.0
2024-02-12 09:30:00,66.71,67.06,66.56,66.76,84493.0,64.2005,64.5373,64.0561,64.2486,84493.0
2024-02-12 10:00:00,66.72,66.86,66.57,66.62,75325.0,64.2101,64.3448,64.0657,64.1138,75325.0
2024-02-12 10:30:00,66.62,66.9,66.57,66.9,64259.0,64.1138,64.3833,64.0657,64.3833,64259.0
2024-02-12 11:00:00,66.9,67.01,66.85,66.92,25728.0,64.3833,64.4892,64.3352,64.4026,25728.0
2024-02-12 11:30:00,66.91,66.95,66.74,66.75,36881.0,64.3929,64.4314,64.2293,64.239,36881.0
2024-02-12 12:00:00,66.75,66.98,66.75,66.95,25716.0,64.239,64.4603,64.239,64.4314,25716.0
2024-02-12 12:30:00,66.95,67.05,66.87,67.03,19647.0,64.4314,64.5277,64.3544,64.5084,19647.0
2024-02-12 13:00:00,67.03,67.25,67.03,67.2,31249.0,64.5084,64.7201,64.5084,64.672,31249.0
2024-02-12 13:30:00,67.2,67.23,66.97,67.12,43433.0,64.672,64.7009,64.4507,64.595,43433.0
2024-02-12 14:00:00,67.12,67.13,67.01,67.03,36382.0,64.595,64.6047,64.4892,64.5084,36382.0
2024-02-12 14:30:00,67.02,67.06,66.87,66.89,42374.0,64.4988,64.5373,64.3544,64.3737,42374.0
2024-02-12 15:00:00,66.89,67.06,66.87,67.03,61939.0,64.3737,64.5373,64.3544,64.5084,61939.0
2024-02-12 15:30:00,67.03,67.19,66.97,67.18,180125.0,64.5084,64.6624,64.4507,64.6528,180125.0
2024-02-13 09:30:00,67.02,67.18,66.27,66.33,140363.0,64.4988,64.6528,63.777,63.8348,140363.0
2024-02-13 10:00:00,66.34,66.6,66.23,66.58,56079.0,63.8444,64.0946,63.7385,64.0754,56079.0
2024-02-13 10:30:00,66.58,66.62,66.35,66.37,69712.0,64.0754,64.1138,63.854,63.8733,69712.0
2024-02-13 11:00:00,66.38,66.49,66.26,66.46,64465.0,63.8829,63.9887,63.7674,63.9599,64465.0
2024-02-13 11:30:00,66.45,66.49,66.26,66.29,46884.0,63.9502,63.9887,63.7674,63.7963,46884.0
2024-02-13 12:00:00,66.28,66.5,66.28,66.42,29560.0,63.7866,63.9984,63.7866,63.9214,29560.0
2024-02-13 12:30:00,66.42,66.49,66.3,66.32,32512.0,63.9214,63.9887,63.8059,63.8251,32512.0
2024-02-13 13:00:00,66.35,66.35,66.19,66.23,23440.0,63.854,63.854,63.7,63.7385,23440.0
2024-02-13 13:30:00,66.23,66.24,66.06,66.1,23253.0,63.7385,63.7481,63.5749,63.6134,23253.0
2024-02-13 14:00:00,66.1,66.14,65.95,65.99,89569.0,63.6134,63.6519,63.469,63.5075,89569.0
2024-02-13 14:30:00,65.99,66.08,65.77,65.81,34628.0,63.5075,63.5942,63.2958,63.3343,34628.0
2024-02-13 15:00:00,65.81,65.96,65.8,65.95,78707.0,63.3343,63.4787,63.3247,63.469,78707.0
2024-02-13 15:30:00,65.95,66.33,65.93,66.29,216209.0,63.469,63.8348,63.4498,63.7963,216209.0
2024-02-14 09:30:00,66.28,66.36,65.96,66.11,40087.0,63.7866,63.8636,63.4787,63.623,40087.0
2024-02-14 10:00:00,66.13,66.26,65.83,65.96,52939.0,63.6423,63.7674,63.3536,63.4787,52939.0
2024-02-14 10:30:00,65.96,66.31,65.94,66.29,53385.0,63.4787,63.8155,63.4594,63.7963,53385.0
2024-02-14 11:00:00,66.28,66.28,66.09,66.11,28176.0,63.7866,63.7866,63.6038,63.623,28176.0
2024-02-14 11:30:00,66.11,66.17,65.96,65.97,32045.0,63.623,63.6808,63.4787,63.4883,32045.0
2024-02-14 12:00:00,65.97,66.16,65.9,66.05,32536.0,63.4883,63.6712,63.4209,63.5653,32536.0
2024-02-14 12:30:00,66.04,66.24,66.04,66.19,19407.0,63.5557,63.7481,63.5557,63.7,19407.0
2024-02-14 13:00:00,66.17,66.21,66.03,66.05,26624.0,63.6808,63.7193,63.546,63.5653,26624.0
2024-02-14 13:30:00,66.06,66.22,66.02,66.04,25439.0,63.5749,63.7289,63.5364,63.5557,25439.0
2024-02-14 14:00:00,66.03,66.06,65.89,66.04,38930.0,63.546,63.5749,63.4113,63.5557,38930.0
2024-02-14 14:30:00,66.05,66.1,66.01,66.03,27475.0,63.5653,63.6134,63.5268,63.546,27475.0
2024-02-14 15:00:00,66.04,66.22,66.04,66.17,50036.0,63.5557,63.7289,63.5557,63.6808,50036.0
2024-02-14 15:30:00,66.19,66.23,66.08,66.17,311201.0,63.7,63.7385,63.5942,63.6808,311201.0
2024-02-15 09:30:00,66.64,66.79,66.3,66.5,53357.0,64.1331,64.2775,63.8059,63.9984,53357.0
2024-02-15 10:00:00,66.54,66.67,66.43,66.43,60624.0,64.0369,64.162,63.931,63.931,60624.0
2024-02-15 10:30:00,66.41,66.59,66.37,66.55,30079.0,63.9117,64.085,63.8733,64.0465,30079.0
2024-02-15 11:00:00,66.56,66.67,66.48,66.64,62562.0,64.0561,64.162,63.9791,64.1331,62562.0
2024-02-15 11:30:00,66.63,66.88,66.6,66.88,53077.0,64.1235,64.3641,64.0946,64.3641,53077.0
2024-02-15 12:00:00,66.88,66.9,66.79,66.88,35451.0,64.3641,64.3833,64.2775,64.3641,35451.0
2024-02-15 12:30:00,66.89,66.97,66.86,66.92,25160.0,64.3737,64.4507,64.3448,64.4026,25160.0
2024-02-15 13:00:00,66.91,67.06,66.87,67.03,137035.0,64.3929,64.5373,64.3544,64.5084,137035.0
2024-02-15 13:30:00,67.02,67.24,66.94,67.02,48905.0,64.4988,64.7105,64.4218,64.4988,48905.0
2024-02-15 14:00:00,67.02,67.21,67.01,67.09,50430.0,64.4988,64.6817,64.4892,64.5662,50430.0
2024-02-15 14:30:00,67.09,67.18,67.07,67.13,41377.0,64.5662,64.6528,64.5469,64.6047,41377.0
2024-02-15 15:00:00,67.12,67.17,67.06,67.12,39448.0,64.595,64.6432,64.5373,64.595,39448.0
2024-02-15 15:30:00,67.12,67.23,67.11,67.22,177241.0,64.595,64.7009,64.5854,64.6913,177241.0
2024-02-16 09:30:00,67.18,67.27,66.62,67.18,58573.0,64.6528,64.7394,64.1138,64.6528,58573.0
2024-02-16 10:00:00,67.19,67.39,67.03,67.23,47723.0,64.6624,64.8549,64.5084,64.7009,47723.0
2024-02-16 10:30:00,67.2,67.43,67.13,67.37,51548.0,64.672,64.8934,64.6047,64.8356,51548.0
2024-02-16 11:00:00,67.37,67.5,67.3,67.5,28442.0,64.8356,64.9607,64.7683,64.9607,28442.0
2024-02-16 11:30:00,67.51,67.7,67.45,67.66,35363.0,64.9704,65.1532,64.9126,65.1147,35363.0
2024-02-16 12:00:00,67.65,67.69,67.57,67.64,28396.0,65.1051,65.1436,65.0281,65.0955,28396.0
2024-02-16 12:30:00,67.64,67.66,67.53,67.59,25046.0,65.0955,65.1147,64.9896,65.0474,25046.0
2024-02-16 13:00:00,67.6,67.63,67.53,67.58,23718.0,65.057,65.0859,64.9896,65.0377,23718.0
2024-02-16 13:30:00,67.59,67.66,67.57,67.66,22791.0,65.0474,65.1147,65.0281,65.1147,22791.0
2024-02-16 14:00:00,67.66,67.76,67.65,67.7,34488.0,65.1147,65.211,65.1051,65.1532,34488.0
2024-02-16 14:30:00,67.7,67.7,67.52,67.61,56774.0,65.1532,65.1532,64.98,65.0666,56774.0
2024-02-16 15:00:00,67.6,67.63,67.45,67.55,48742.0,65.057,65.0859,64.9126,65.0089,48742.0
2024-02-16 15:30:00,67.55,67.62,67.48,67.59,215540.0,65.0089,65.0762,64.9415,65.0474,215540.0
2024-02-20 09:30:00,67.87,68.78,67.6,68.29,170114.0,65.3168,66.1926,65.057,65.721,170114.0
2024-02-20 10:00:00,68.28,68.75,68.25,68.63,89163.0,65.7114,66.1637,65.6825,66.0482,89163.0
2024-02-20 10:30:00,68.66,68.66,68.37,68.41,52941.0,66.0771,66.0771,65.798,65.8365,52941.0
2024-02-20 11:00:00,68.43,68.58,68.42,68.45,26235.0,65.8558,66.0001,65.8461,65.875,26235.0
2024-02-20 11:30:00,68.45,68.56,68.42,68.47,20109.0,65.875,65.9809,65.8461,65.8943,20109.0
2024-02-20 12:00:00,68.47,68.49,68.39,68.39,16041.0,65.8943,65.9135,65.8173,65.8173,16041.0
2024-02-20 12:30:00,68.38,68.54,68.28,68.5,25591.0,65.8076,65.9616,65.7114,65.9231,25591.0
2024-02-20 13:00:00,68.5,68.53,68.4,68.46,28563.0,65.9231,65.952,65.8269,65.8846,28563.0
2024-02-20 13:30:00,68.45,68.51,68.43,68.45,16352.0,65.875,65.9327,65.8558,65.875,16352.0
2024-02-20 14:00:00,68.45,68.46,68.28,68.35,33757.0,65.875,65.8846,65.7114,65.7788,33757.0
2024-02-20 14:30:00,68.35,68.36,68.23,68.28,31129.0,65.7788,65.7884,65.6633,65.7114,31129.0
2024-02-20 15:00:00,68.28,68.29,68.09,68.15,64492.0,65.7114,65.721,65.5285,65.5863,64492.0
2024-02-20 15:30:00,68.16,68.38,68.08,68.35,193128.0,65.5959,65.8076,65.5189,65.7788,193128.0
2024-02-21 09:30:00,68.82,68.85,68.41,68.55,41941.0,66.2311,66.26,65.8365,65.9712,41941.0
2024-02-21 10:00:00,68.51,68.56,68.32,68.37,94748.0,65.9327,65.9809,65.7499,65.798,94748.0
2024-02-21 10:30:00,68.37,68.46,68.23,68.38,41950.0,65.798,65.8846,65.6633,65.8076,41950.0
2024-02-21 11:00:00,68.39,68.47,68.14,68.17,53592.0,65.8173,65.8943,65.5767,65.6055,53592.0
2024-02-21 11:30:00,68.12,68.27,68.09,68.24,23874.0,65.5574,65.7018,65.5285,65.6729,23874.0
2024-02-21 12:00:00,68.24,68.33,68.19,68.27,32583.0,65.6729,65.7595,65.6248,65.7018,32583.0
2024-02-21 12:30:00,68.28,68.32,68.23,68.28,29743.0,65.7114,65.7499,65.6633,65.7114,29743.0
2024-02-21 13:00:00,68.26,68.28,68.18,68.18,25105.0,65.6922,65.7114,65.6152,65.6152,25105.0
2024-02-21 13:30:00,68.18,68.45,68.13,68.45,62756.0,65.6152,65.875,65.567,65.875,62756.0
2024-02-21 14:00:00,68.41,68.51,68.24,68.32,46407.0,65.8365,65.9327,65.6729,65.7499,46407.0
2024-02-21 14:30:00,68.3,68.34,68.22,68.32,35990.0,65.7306,65.7691,65.6537,65.7499,35990.0
2024-02-21 15:00:00,68.31,68.31,68.17,68.26,94053.0,65.7403,65.7403,65.6055,65.6922,94053.0
2024-02-21 15:30:00,68.25,68.65,68.24,68.65,168526.0,65.6825,66.0675,65.6729,66.0675,168526.0
2024-02-22 09:30:00,68.35,68.53,67.98,68.33,54194.0,65.7788,65.952,65.4227,65.7595,54194.0
2024-02-22 10:00:00,68.31,68.35,68.04,68.22,39075.0,65.7403,65.7788,65.4804,65.6537,39075.0
2024-02-22 10:30:00,68.21,68.33,68.14,68.25,43855.0,65.644,65.7595,65.5767,65.6825,43855.0
2024-02-22 11:00:00,68.25,68.51,68.21,68.49,22878.0,65.6825,65.9327,65.644,65.9135,22878.0
2024-02-22 11:30:00,68.51,68.65,68.49,68.52,26640.0,65.9327,66.0675,65.9135,65.9424,26640.0
2024-02-22 12:00:00,68.51,68.71,68.49,68.65,28028.0,65.9327,66.1252,65.9135,66.0675,28028.0
2024-02-22 12:30:00,68.65,68.75,68.62,68.68,21909.0,66.0675,66.1637,66.0386,66.0964,21909.0
2024-02-22 13:00:00,68.65,68.81,68.58,68.81,17070.0,66.0675,66.2215,66.0001,66.2215,17070.0
2024-02-22 13:30:00,68.84,68.88,68.74,68.74,17978.0,66.2503,66.2888,66.1541,66.1541,17978.0
2024-02-22 14:00:00,68.75,68.81,68.69,68.75,27905.0,66.1637,66.2215,66.106,66.1637,27905.0
2024-02-22 14:30:00,68.75,68.81,68.7,68.72,26979.0,66.1637,66.2215,66.1156,66.1348,26979.0
2024-02-22 15:00:00,68.73,68.83,68.72,68.76,41673.0,66.1445,66.2407,66.1348,66.1733,41673.0
2024-02-22 15:30:00,68.76,68.87,68.56,68.6,317065.0,66.1733,66.2792,65.9809,66.0194,317065.0
2024-02-23 09:30:00,67.24,68.17,66.75,67.59,208161.0,64.7105,65.6055,64.239,65.0474,208161.0
2024-02-23 10:00:00,67.56,68.2,67.34,67.99,154352.0,65.0185,65.6344,64.8068,65.4323,154352.0
2024-02-23 10:30:00,67.99,68.29,67.98,68.1,103383.0,65.4323,65.721,65.4227,65.5382,103383.0
2024-02-23 11:00:00,68.09,68.23,67.99,68.14,73751.0,65.5285,65.6633,65.4323,65.5767,73751.0
2024-02-23 11:30:00,68.15,68.2,67.74,67.86,78778.0,65.5863,65.6344,65.1917,65.3072,78778.0
2024-02-23 12:00:00,67.85,67.99,67.82,67.82,55122.0,65.2976,65.4323,65.2687,65.2687,55122.0
2024-02-23 12:30:00,67.81,67.82,67.7,67.72,51422.0,65.2591,65.2687,65.1532,65.1725,51422.0
2024-02-23 13:00:00,67.7,68.05,67.7,68.05,52884.0,65.1532,65.4901,65.1532,65.4901,52884.0
2024-02-23 13:30:00,68.06,68.2,68.03,68.05,63458.0,65.4997,65.6344,65.4708,65.4901,63458.0
2024-02-23 14:00:00,68.06,68.32,68.01,68.32,64745.0,65.4997,65.7499,65.4516,65.7499,64745.0
2024-02-23 14:30:00,68.33,68.58,68.32,68.53,48054.0,65.7595,66.0001,65.7499,65.952,48054.0
2024-02-23 15:00:00,68.53,68.76,68.51,68.64,113814.0,65.952,66.1733,65.9327,66.0579,113814.0
2024-02-23 15:30:00,68.63,68.67,68.45,68.56,241520.0,66.0482,66.0867,65.875,65.9809,241520.0
2024-02-26 09:30:00,68.58,69.83,68.58,69.82,138690.0,66.0001,67.2031,66.0001,67.1935,138690.0
2024-02-26 10:00:00,69.81,70.41,69.75,70.14,133237.0,67.1838,67.7613,67.1261,67.5014,133237.0
2024-02-26 10:30:00,70.15,70.39,70.15,70.28,64111.0,67.5111,67.742,67.5111,67.6362,64111.0
2024-02-26 11:00:00,70.28,70.84,70.28,70.7,78679.0,67.6362,68.1751,67.6362,68.0404,78679.0
2024-02-26 11:30:00,70.71,71.24,70.71,71.22,87573.0,68.05,68.56,68.05,68.5408,87573.0
2024-02-26 12:00:00,71.21,71.27,70.94,70.99,66078.0,68.5312,68.5889,68.2713,68.3195,66078.0
2024-02-26 12:30:00,70.98,71.28,70.97,71.23,59365.0,68.3098,68.5985,68.3002,68.5504,59365.0
2024-02-26 13:00:00,71.24,71.39,71.17,71.34,41215.0,68.56,68.7044,68.4927,68.6563,41215.0
2024-02-26 13:30:00,71.33,71.36,70.91,70.97,37448.0,68.6467,68.6755,68.2425,68.3002,37448.0
2024-02-26 14:00:00,70.97,71.18,70.97,71.15,47819.0,68.3002,68.5023,68.3002,68.4734,47819.0
2024-02-26 14:30:00,71.16,71.26,71.14,71.21,37604.0,68.4831,68.5793,68.4638,68.5312,37604.0
2024-02-26 15:00:00,71.21,71.53,71.21,71.53,40236.0,68.5312,68.8391,68.5312,68.8391,40236.0
2024-02-26 15:30:00,71.53,71.71,71.51,71.7,250706.0,68.8391,69.0124,68.8199,69.0027,250706.0
2024-02-27 09:30:00,71.43,71.64,70.84,71.03,132910.0,68.7429,68.945,68.1751,68.3579,132910.0
2024-02-27 10:00:00,71.09,71.51,70.81,71.34,76301.0,68.4157,68.8199,68.1462,68.6563,76301.0
2024-02-27 10:30:00,71.33,71.54,71.23,71.48,57071.0,68.6467,68.8488,68.5504,68.791,57071.0
2024-02-27 11:00:00,71.47,71.52,70.96,71.01,30474.0,68.7814,68.8295,68.2906,68.3387,30474.0
2024-02-27 11:30:00,71.01,71.12,70.92,70.97,26501.0,68.3387,68.4446,68.2521,68.3002,26501.0
2024-02-27 12:00:00,70.96,71.03,70.93,71.0,16361.0,68.2906,68.3579,68.2617,68.3291,16361.0
2024-02-27 12:30:00,71.01,71.05,70.84,70.84,19459.0,68.3387,68.3772,68.1751,68.1751,19459.0
2024-02-27 13:00:00,70.84,70.85,70.57,70.61,30761.0,68.1751,68.1847,67.9153,67.9537,30761.0
2024-02-27 13:30:00,70.59,70.83,70.58,70.82,22952.0,67.9345,68.1655,67.9249,68.1558,22952.0
2024-02-27 14:00:00,70.81,70.85,70.48,70.49,33982.0,68.1462,68.1847,67.8286,67.8383,33982.0
2024-02-27 14:30:00,70.49,70.56,70.29,70.37,45075.0,67.8383,67.9056,67.6458,67.7228,45075.0
2024-02-27 15:00:00,70.37,70.6,70.37,70.58,41389.0,67.7228,67.9441,67.7228,67.9249,41389.0
2024-02-27 15:30:00,70.58,70.8,70.57,70.78,200613.0,67.9249,68.1366,67.9153,68.1174,200613.0
2024-02-28 09:30:00,70.47,70.47,69.18,69.59,160862.0,67.819,67.819,66.5775,66.9721,160862.0
2024-02-28 10:00:00,69.59,69.96,69.55,69.86,75590.0,66.9721,67.3282,66.9336,67.232,75590.0
2024-02-28 10:30:00,69.9,70.3,69.85,70.19,80389.0,67.2705,67.6554,67.2223,67.5495,80389.0
2024-02-28 11:00:00,70.2,70.24,69.83,69.86,79170.0,67.5592,67.5977,67.2031,67.232,79170.0
2024-02-28 11:30:00,69.87,69.98,69.68,69.96,27214.0,67.2416,67.3474,67.0587,67.3282,27214.0
2024-02-28 12:00:00,69.98,70.09,69.95,70.05,30839.0,67.3474,67.4533,67.3186,67.4148,30839.0
2024-02-28 12:30:00,70.06,70.06,69.7,69.73,27906.0,67.4244,67.4244,67.078,67.1069,27906.0
2024-02-28 13:00:00,69.72,69.94,69.66,69.94,16705.0,67.0972,67.309,67.0395,67.309,16705.0
2024-02-28 13:30:00,69.94,70.08,69.89,70.03,34649.0,67.309,67.4437,67.2608,67.3956,34649.0
2024-02-28 14:00:00,70.03,70.04,69.73,69.83,40705.0,67.3956,67.4052,67.1069,67.2031,40705.0
2024-02-28 14:30:00,69.82,69.82,69.59,69.65,61759.0,67.1935,67.1935,66.9721,67.0299,61759.0
2024-02-28 15:00:00,69.65,69.77,69.59,69.64,75090.0,67.0299,67.1453,66.9721,67.0202,75090.0
2024-02-28 15:30:00,69.63,69.66,69.49,69.61,150348.0,67.0106,67.0395,66.8759,66.9914,150348.0
2024-02-29 09:30:00,69.41,69.91,69.15,69.7,73638.0,66.7989,67.2801,66.5487,67.078,73638.0
2024-02-29 10:00:00,69.71,69.79,69.09,69.37,100435.0,67.0876,67.1646,66.4909,66.7604,100435.0
2024-02-29 10:30:00,69.36,69.36,68.98,69.01,86079.0,66.7508,66.7508,66.3851,66.4139,86079.0
2024-02-29 11:00:00,69.01,69.08,68.71,68.8,136578.0,66.4139,66.4813,66.1252,66.2118,136578.0
2024-02-29 11:30:00,68.78,69.0,68.66,68.82,78515.0,66.1926,66.4043,66.0771,66.2311,78515.0
2024-02-29 12:00:00,68.82,68.92,68.65,68.69,83042.0,66.2311,66.3273,66.0675,66.106,83042.0
2024-02-29 12:30:00,68.69,69.03,68.66,69.0,78170.0,66.106,66.4332,66.0771,66.4043,78170.0
2024-02-29 13:00:00,68.96,68.98,68.65,68.73,59261.0,66.3658,66.3851,66.0675,66.1445,59261.0
2024-02-29 13:30:00,68.73,68.74,68.61,68.73,62300.0,66.1445,66.1541,66.029,66.1445,62300.0
2024-02-29 14:00:00,68.74,68.78,68.53,68.56,80093.0,66.1541,66.1926,65.952,65.9809,80093.0
2024-02-29 14:30:00,68.56,68.62,68.45,68.62,65565.0,65.9809,66.0386,65.875,66.0386,65565.0
2024-02-29 15:00:00,68.63,68.76,68.49,68.73,75755.0,66.0482,66.1733,65.9135,66.1445,75755.0
2024-02-29 15:30:00,68.74,68.89,68.47,68.61,344486.0,66.1541,66.2985,65.8943,66.029,344486.0
2024-03-01 09:30:00,68.53,68.7,68.24,68.24,53221.0,65.952,66.1156,65.6729,65.6729,53221.0
2024-03-01 10:00:00,68.32,69.22,68.28,69.17,92324.0,65.7499,66.616,65.7114,66.5679,92324.0
2024-03-01 10:30:00,69.18,69.4,69.12,69.23,32103.0,66.5775,66.7893,66.5198,66.6257,32103.0
2024-03-01 11:00:00,69.26,69.38,69.14,69.18,38255.0,66.6545,66.77,66.539,66.5775,38255.0
2024-03-01 11:30:00,69.19,69.44,69.18,69.27,50108.0,66.5872,66.8278,66.5775,66.6642,50108.0
2024-03-01 12:00:00,69.26,69.56,69.26,69.5,25948.0,66.6545,66.9432,66.6545,66.8855,25948.0
2024-03-01 12:30:00,69.51,69.52,69.33,69.33,17474.0,66.8951,66.9048,66.7219,66.7219,17474.0
2024-03-01 13:00:00,69.34,69.51,69.31,69.5,47052.0,66.7315,66.8951,66.7027,66.8855,47052.0
2024-03-01 13:30:00,69.5,69.64,69.36,69.5,53849.0,66.8855,67.0202,66.7508,66.8855,53849.0
2024-03-01 14:00:00,69.53,69.74,69.51,69.65,35763.0,66.9144,67.1165,66.8951,67.0299,35763.0
2024-03-01 14:30:00,69.67,69.69,69.56,69.58,27644.0,67.0491,67.0684,66.9432,66.9625,27644.0
2024-03-01 15:00:00,69.58,69.72,69.56,69.67,40290.0,66.9625,67.0972,66.9432,67.0491,40290.0
2024-03-01 15:30:00,69.68,69.72,69.39,69.4,192407.0,67.0587,67.0972,66.7796,66.7893,192407.0
2024-03-04 09:30:00,69.35,69.56,69.14,69.31,25962.0,66.7411,66.9432,66.539,66.7027,25962.0
2024-03-04 10:00:00,69.32,69.54,69.32,69.39,31599.0,66.7123,66.924,66.7123,66.7796,31599.0
2024-03-04 10:30:00,69.38,69.63,69.32,69.43,70218.0,66.77,67.0106,66.7123,66.8181,70218.0
2024-03-04 11:00:00,69.42,69.47,69.35,69.4,41273.0,66.8085,66.8566,66.7411,66.7893,41273.0
2024-03-04 11:30:00,69.4,70.2,69.39,70.08,56693.0,66.7893,67.5592,66.7796,67.4437,56693.0
2024-03-04 12:00:00,70.06,70.33,70.04,70.3,21739.0,67.4244,67.6843,67.4052,67.6554,21739.0
2024-03-04 12:30:00,70.28,70.29,69.92,69.96,15620.0,67.6362,67.6458,67.2897,67.3282,15620.0
2024-03-04 13:00:00,69.98,70.02,69.85,69.88,13827.0,67.3474,67.3859,67.2223,67.2512,13827.0
2024-03-04 13:30:00,69.87,69.9,69.81,69.89,12474.0,67.2416,67.2705,67.1838,67.2608,12474.0
2024-03-04 14:00:00,69.91,69.91,69.73,69.74,14793.0,67.2801,67.2801,67.1069,67.1165,14793.0
2024-03-04 14:30:00,69.74,69.79,69.61,69.7,26364.0,67.1165,67.1646,66.9914,67.078,26364.0
2024-03-04 15:00:00,69.69,69.71,69.53,69.6,21212.0,67.0684,67.0876,66.9144,66.9817,21212.0
2024-03-04 15:30:00,69.59,69.65,69.46,69.53,161877.0,66.9721,67.0299,66.847,66.9144,161877.0
2024-03-05 09:30:00,69.59,69.59,69.07,69.36,55847.0,66.9721,66.9721,66.4717,66.7508,55847.0
2024-03-05 10:00:00,69.36,69.81,69.36,69.79,57676.0,66.7508,67.1838,66.7508,67.1646,57676.0
2024-03-05 10:30:00,69.79,70.18,69.79,69.99,29769.0,67.1646,67.5399,67.1646,67.3571,29769.0
2024-03-05 11:00:00,69.99,70.01,69.64,69.78,46589.0,67.3571,67.3763,67.0202,67.155,46589.0
2024-03-05 11:30:00,69.75,69.79,69.62,69.66,18469.0,67.1261,67.1646,67.001,67.0395,18469.0
2024-03-05 12:00:00,69.65,69.75,69.6,69.72,11736.0,67.0299,67.1261,66.9817,67.0972,11736.0
2024-03-05 12:30:00,69.71,69.82,69.68,69.79,10690.0,67.0876,67.1935,67.0587,67.1646,10690.0
2024-03-05 13:00:00,69.79,69.94,69.77,69.92,13679.0,67.1646,67.309,67.1453,67.2897,13679.0
2024-03-05 13:30:00,69.92,70.04,69.89,69.9,22904.0,67.2897,67.4052,67.2608,67.2705,22904.0
2024-03-05 14:00:00,69.91,69.91,69.76,69.8,14829.0,67.2801,67.2801,67.1357,67.1742,14829.0
2024-03-05 14:30:00,69.8,69.81,69.6,69.68,19185.0,67.1742,67.1838,66.9817,67.0587,19185.0
2024-03-05 15:00:00,69.68,69.69,69.52,69.58,34227.0,67.0587,67.0684,66.9048,66.9625,34227.0
2024-03-05 15:30:00,69.56,69.62,69.43,69.53,262191.0,66.9432,67.001,66.8181,66.9144,262191.0
2024-03-06 09:30:00,70.17,71.0,69.87,70.25,414767.0,67.5303,68.3291,67.2416,67.6073,414767.0
2024-03-06 10:00:00,70.25,70.27,69.73,69.75,29813.0,67.6073,67.6265,67.1069,67.1261,29813.0
2024-03-06 10:30:00,69.69,69.71,69.43,69.48,36761.0,67.0684,67.0876,66.8181,66.8663,36761.0
2024-03-06 11:00:00,69.45,69.58,69.34,69.5,27124.0,66.8374,66.9625,66.7315,66.8855,27124.0
2024-03-06 11:30:00,69.49,69.66,69.48,69.58,26944.0,66.8759,67.0395,66.8663,66.9625,26944.0
2024-03-06 12:00:00,69.58,69.89,69.57,69.83,17098.0,66.9625,67.2608,66.9529,67.2031,17098.0
2024-03-06 12:30:00,69.82,69.84,69.71,69.72,11216.0,67.1935,67.2127,67.0876,67.0972,11216.0
2024-03-06 13:00:00,69.72,69.75,69.55,69.75,27105.0,67.0972,67.1261,66.9336,67.1261,27105.0
2024-03-06 13:30:00,69.76,69.76,69.4,69.48,15399.0,67.1357,67.1357,66.7893,66.8663,15399.0
2024-03-06 14:00:00,69.48,69.55,69.36,69.55,21292.0,66.8663,66.9336,66.7508,66.9336,21292.0
2024-03-06 14:30:00,69.54,69.58,69.43,69.58,20180.0,66.924,66.9625,66.8181,66.9625,20180.0
2024-03-06 15:00:00,69.59,69.63,69.44,69.63,25893.0,66.9721,67.0106,66.8278,67.0106,25893.0
2024-03-06 15:30:00,69.67,69.69,69.49,69.58,120443.0,67.0491,67.0684,66.8759,66.9625,120443.0
2024-03-07 09:30:00,69.49,69.95,69.48,69.93,66950.0,66.8759,67.3186,66.8663,67.2993,66950.0
2024-03-07 10:00:00,69.94,70.03,69.68,69.78,27628.0,67.309,67.3956,67.0587,67.155,27628.0
2024-03-07 10:30:00,69.79,69.85,69.73,69.74,22946.0,67.1646,67.2223,67.1069,67.1165,22946.0
2024-03-07 11:00:00,69.74,69.74,69.51,69.7,31951.0,67.1165,67.1165,66.8951,67.078,31951.0
2024-03-07 11:30:00,69.69,69.96,69.64,69.93,42887.0,67.0684,67.3282,67.0202,67.2993,42887.0
2024-03-07 12:00:00,69.95,70.01,69.86,69.9,19922.0,67.3186,67.3763,67.232,67.2705,19922.0
2024-03-07 12:30:00,69.91,70.06,69.91,70.0,25271.0,67.2801,67.4244,67.2801,67.3667,25271.0
2024-03-07 13:00:00,70.01,70.19,69.99,70.13,20351.0,67.3763,67.5495,67.3571,67.4918,20351.0
2024-03-07 13:30:00,70.13,70.27,70.09,70.21,23820.0,67.4918,67.6265,67.4533,67.5688,23820.0
2024-03-07 14:00:00,70.2,70.32,70.17,70.31,36748.0,67.5592,67.6747,67.5303,67.665,36748.0
2024-03-07 14:30:00,70.32,70.49,70.31,70.49,37783.0,67.6747,67.8383,67.665,67.8383,37783.0
2024-03-07 15:00:00,70.49,70.59,70.43,70.59,36246.0,67.8383,67.9345,67.7805,67.9345,36246.0
2024-03-07 15:30:00,70.58,70.62,70.41,70.52,169048.0,67.9249,67.9634,67.7613,67.8671,169048.0
2024-03-08 09:30:00,70.67,71.57,70.42,71.56,84418.0,68.0115,68.8776,67.7709,68.868,84418.0
2024-03-08 10:00:00,71.53,71.74,70.88,70.92,49559.0,68.8391,69.0412,68.2136,68.2521,49559.0
2024-03-08 10:30:00,70.95,71.23,70.95,71.11,30844.0,68.281,68.5504,68.281,68.4349,30844.0
2024-03-08 11:00:00,71.1,71.23,70.91,71.1,37702.0,68.4253,68.5504,68.2425,68.4253,37702.0
2024-03-08 11:30:00,71.12,71.22,70.7,70.82,35909.0,68.4446,68.5408,68.0404,68.1558,35909.0
2024-03-08 12:00:00,70.82,71.04,70.82,71.03,15482.0,68.1558,68.3676,68.1558,68.3579,15482.0
2024-03-08 12:30:00,71.02,71.03,70.88,70.95,14144.0,68.3483,68.3579,68.2136,68.281,14144.0
2024-03-08 13:00:00,70.94,70.94,70.7,70.78,18062.0,68.2713,68.2713,68.0404,68.1174,18062.0
2024-03-08 13:30:00,70.78,70.8,70.53,70.57,15842.0,68.1174,68.1366,67.8768,67.9153,15842.0
2024-03-08 14:00:00,70.55,70.64,70.44,70.62,21189.0,67.896,67.9826,67.7901,67.9634,21189.0
2024-03-08 14:30:00,70.62,70.75,70.56,70.69,19059.0,67.9634,68.0885,67.9056,68.0307,19059.0
2024-03-08 15:00:00,70.7,70.7,70.46,70.48,36201.0,68.0404,68.0404,67.8094,67.8286,36201.0
2024-03-08 15:30:00,70.48,70.65,70.46,70.59,139583.0,67.8286,67.9922,67.8094,67.9345,139583.0
2024-03-11 09:30:00,70.71,71.2,70.47,70.87,39188.0,68.05,68.5216,67.819,68.204,39188.0
2024-03-11 10:00:00,70.85,70.89,70.66,70.78,20300.0,68.1847,68.2232,68.0019,68.1174,20300.0
2024-03-11 10:30:00,70.78,71.06,70.76,71.04,38629.0,68.1174,68.3868,68.0981,68.3676,38629.0
2024-03-11 11:00:00,71.07,71.24,71.04,71.24,39523.0,68.3964,68.56,68.3676,68.56,39523.0
2024-03-11 11:30:00,71.22,71.44,71.14,71.39,53067.0,68.5408,68.7525,68.4638,68.7044,53067.0
2024-03-11 12:00:00,71.4,71.43,71.3,71.33,32208.0,68.714,68.7429,68.6178,68.6467,32208.0
2024-03-11 12:30:00,71.34,71.38,71.19,71.38,25376.0,68.6563,68.6948,68.5119,68.6948,25376.0
2024-03-11 13:00:00,71.38,71.61,71.37,71.54,16366.0,68.6948,68.9161,68.6852,68.8488,16366.0
2024-03-11 13:30:00,71.55,71.63,71.36,71.4,16541.0,68.8584,68.9354,68.6755,68.714,16541.0
2024-03-11 14:00:00,71.41,71.5,71.33,71.42,15400.0,68.7237,68.8103,68.6467,68.7333,15400.0
2024-03-11 14:30:00,71.42,71.54,71.41,71.51,18819.0,68.7333,68.8488,68.7237,68.8199,18819.0
2024-03-11 15:00:00,71.51,71.54,71.42,71.47,16444.0,68.8199,68.8488,68.7333,68.7814,16444.0
2024-03-11 15:30:00,71.48,71.64,71.44,71.52,105021.0,68.791,68.945,68.7525,68.8295,105021.0
2024-03-12 09:30:00,71.39,71.78,71.24,71.77,30034.0,68.7044,69.0797,68.56,69.0701,30034.0
2024-03-12 10:00:00,71.75,72.05,71.74,71.95,36757.0,69.0509,69.3396,69.0412,69.2433,36757.0
2024-03-12 10:30:00,71.95,71.96,71.8,71.89,40490.0,69.2433,69.253,69.099,69.1856,40490.0
2024-03-12 11:00:00,71.9,71.97,71.8,71.88,26849.0,69.1952,69.2626,69.099,69.176,26849.0
2024-03-12 11:30:00,71.89,72.04,71.8,71.81,26836.0,69.1856,69.33,69.099,69.1086,26836.0
2024-03-12 12:00:00,71.78,71.81,71.54,71.58,31933.0,69.0797,69.1086,68.8488,68.8873,31933.0
2024-03-12 12:30:00,71.57,71.64,71.49,71.58,17125.0,68.8776,68.945,68.8006,68.8873,17125.0
2024-03-12 13:00:00,71.58,71.59,71.42,71.53,13077.0,68.8873,68.8969,68.7333,68.8391,13077.0
2024-03-12 13:30:00,71.54,71.75,71.53,71.71,9552.0,68.8488,69.0509,68.8391,69.0124,9552.0
2024-03-12 14:00:00,71.7,71.82,71.67,71.82,10160.0,69.0027,69.1182,68.9739,69.1182,10160.0
2024-03-12 14:30:00,71.82,71.83,71.58,71.64,29054.0,69.1182,69.1279,68.8873,68.945,29054.0
2024-03-12 15:00:00,71.64,71.65,71.4,71.45,71686.0,68.945,68.9546,68.714,68.7621,71686.0
2024-03-12 15:30:00,71.44,71.61,71.38,71.48,202547.0,68.7525,68.9161,68.6948,68.791,202547.0
2024-03-13 09:30:00,71.84,72.42,71.55,72.34,49425.0,69.1375,69.6957,68.8584,69.6187,49425.0
2024-03-13 10:00:00,72.32,72.53,72.16,72.52,42458.0,69.5994,69.8015,69.4454,69.7919,42458.0
2024-03-13 10:30:00,72.53,72.53,71.91,72.04,102156.0,69.8015,69.8015,69.2048,69.33,102156.0
2024-03-13 11:00:00,71.97,72.13,71.97,72.05,25945.0,69.2626,69.4166,69.2626,69.3396,25945.0
2024-03-13 11:30:00,72.04,72.48,71.97,72.4,103414.0,69.33,69.7534,69.2626,69.6764,103414.0
2024-03-13 12:00:00,72.4,72.67,72.33,72.33,40088.0,69.6764,69.9363,69.609,69.609,40088.0
2024-03-13 12:30:00,72.31,72.36,72.03,72.09,26902.0,69.5898,69.6379,69.3203,69.3781,26902.0
2024-03-13 13:00:00,72.12,72.29,72.1,72.29,28380.0,69.4069,69.5705,69.3877,69.5705,28380.0
2024-03-13 13:30:00,72.28,72.55,72.28,72.52,30627.0,69.5609,69.8208,69.5609,69.7919,30627.0
2024-03-13 14:00:00,72.53,72.54,72.36,72.42,7948.0,69.8015,69.8111,69.6379,69.6957,7948.0
2024-03-13 14:30:00,72.42,72.42,72.25,72.25,12163.0,69.6957,69.6957,69.5321,69.5321,12163.0
2024-03-13 15:00:00,72.25,72.28,72.0,72.05,49232.0,69.5321,69.5609,69.2915,69.3396,49232.0
2024-03-13 15:30:00,72.06,72.12,71.95,72.06,148660.0,69.3492,69.4069,69.2433,69.3492,148660.0
2024-03-14 09:30:00,72.1,72.32,71.53,71.58,28019.0,69.3877,69.5994,68.8391,68.8873,28019.0
2024-03-14 10:00:00,71.52,71.71,71.33,71.4,25698.0,68.8295,69.0124,68.6467,68.714,25698.0
2024-03-14 10:30:00,71.41,71.57,71.31,71.56,19032.0,68.7237,68.8776,68.6274,68.868,19032.0
2024-03-14 11:00:00,71.58,71.6,71.52,71.59,27394.0,68.8873,68.9065,68.8295,68.8969,27394.0
2024-03-14 11:30:00,71.6,71.67,71.53,71.64,37530.0,68.9065,68.9739,68.8391,68.945,37530.0
2024-03-14 12:00:00,71.64,71.8,71.62,71.79,31336.0,68.945,69.099,68.9258,69.0894,31336.0
2024-03-14 12:30:00,71.79,71.96,71.7,71.76,62117.0,69.0894,69.253,69.0027,69.0605,62117.0
2024-03-14 13:00:00,71.75,71.75,71.55,71.68,20719.0,69.0509,69.0509,68.8584,68.9835,20719.0
2024-03-14 13:30:00,71.68,71.84,71.59,71.81,36497.0,68.9835,69.1375,68.8969,69.1086,36497.0
2024-03-14 14:00:00,71.84,71.96,71.76,71.77,34839.0,69.1375,69.253,69.0605,69.0701,34839.0
2024-03-14 14:30:00,71.76,71.81,71.72,71.8,23942.0,69.0605,69.1086,69.022,69.099,23942.0
2024-03-14 15:00:00,71.78,71.78,71.52,71.62,31011.0,69.0797,69.0797,68.8295,68.9258,31011.0
2024-03-14 15:30:00,71.63,72.0,71.56,71.99,173303.0,68.9354,69.2915,68.868,69.2818,173303.0
2024-03-15 09:30:00,71.85,71.85,71.0,71.04,514239.0,69.1471,69.1471,68.3291,68.3676,514239.0
2024-03-15 10:00:00,71.05,71.13,70.86,70.96,116065.0,68.3772,68.4542,68.1943,68.2906,116065.0
2024-03-15 10:30:00,70.95,71.05,70.75,71.04,119262.0,68.281,68.3772,68.0885,68.3676,119262.0
2024-03-15 11:00:00,71.05,71.06,70.8,70.95,64251.0,68.3772,68.3868,68.1366,68.281,64251.0
2024-03-15 11:30:00,70.95,70.97,70.74,70.86,45581.0,68.281,68.3002,68.0789,68.1943,45581.0
2024-03-15 12:00:00,70.87,71.02,70.85,70.91,95963.0,68.204,68.3483,68.1847,68.2425,95963.0
2024-03-15 12:30:00,70.92,71.11,70.88,70.94,213651.0,68.2521,68.4349,68.2136,68.2713,213651.0
2024-03-15 13:00:00,70.91,70.97,70.8,70.95,23665.0,68.2425,68.3002,68.1366,68.281,23665.0
2024-03-15 13:30:00,70.94,71.06,70.87,71.02,61914.0,68.2713,68.3868,68.204,68.3483,61914.0
2024-03-15 14:00:00,71.02,71.04,70.78,70.84,53229.0,68.3483,68.3676,68.1174,68.1751,53229.0
2024-03-15 14:30:00,70.84,70.97,70.82,70.89,46319.0,68.1751,68.3002,68.1558,68.2232,46319.0
2024-03-15 15:00:00,70.89,70.95,70.79,70.85,52395.0,68.2232,68.281,68.127,68.1847,52395.0
2024-03-15 15:30:00,70.85,71.03,70.82,70.9,265315.0,68.1847,68.3579,68.1558,68.2328,265315.0
2024-03-18 09:30:00,70.82,71.33,70.8,71.33,48252.0,68.1558,68.6467,68.1366,68.6467,48252.0
2024-03-18 10:00:00,71.31,72.13,71.31,72.06,46277.0,68.6274,69.4166,68.6274,69.3492,46277.0
2024-03-18 10:30:00,72.03,72.09,71.8,71.87,41815.0,69.3203,69.3781,69.099,69.1663,41815.0
2024-03-18 11:00:00,71.85,71.93,71.73,71.78,32464.0,69.1471,69.2241,69.0316,69.0797,32464.0
2024-03-18 11:30:00,71.75,71.88,71.51,71.52,53384.0,69.0509,69.176,68.8199,68.8295,53384.0
2024-03-18 12:00:00,71.52,71.6,71.36,71.43,37966.0,68.8295,68.9065,68.6755,68.7429,37966.0
2024-03-18 12:30:00,71.43,71.44,71.26,71.35,18488.0,68.7429,68.7525,68.5793,68.6659,18488.0
2024-03-18 13:00:00,71.32,71.38,71.21,71.25,18164.0,68.637,68.6948,68.5312,68.5697,18164.0
2024-03-18 13:30:00,71.27,71.28,71.05,71.12,21246.0,68.5889,68.5985,68.3772,68.4446,21246.0
2024-03-18 14:00:00,71.12,71.22,71.06,71.09,25755.0,68.4446,68.5408,68.3868,68.4157,25755.0
2024-03-18 14:30:00,71.12,71.33,71.1,71.28,37410.0,68.4446,68.6467,68.4253,68.5985,37410.0
2024-03-18 15:00:00,71.28,71.32,71.21,71.28,37527.0,68.5985,68.637,68.5312,68.5985,37527.0
2024-03-18 15:30:00,71.27,71.34,71.14,71.32,180468.0,68.5889,68.6563,68.4638,68.637,180468.0
2024-03-19 09:30:00,71.45,71.52,71.15,71.31,71866.0,68.7621,68.8295,68.4734,68.6274,71866.0
2024-03-19 10:00:00,71.31,71.37,70.7,70.7,32251.0,68.6274,68.6852,68.0404,68.0404,32251.0
2024-03-19 10:30:00,70.73,70.89,70.71,70.83,34360.0,68.0692,68.2232,68.05,68.1655,34360.0
2024-03-19 11:00:00,70.83,70.91,70.7,70.81,23891.0,68.1655,68.2425,68.0404,68.1462,23891.0
2024-03-19 11:30:00,70.83,71.28,70.8,71.17,35454.0,68.1655,68.5985,68.1366,68.4927,35454.0
2024-03-19 12:00:00,71.2,71.3,71.11,71.28,32937.0,68.5216,68.6178,68.4349,68.5985,32937.0
2024-03-19 12:30:00,71.28,71.35,71.2,71.24,31775.0,68.5985,68.6659,68.5216,68.56,31775.0
2024-03-19 13:00:00,71.25,71.27,71.03,71.09,32022.0,68.5697,68.5889,68.3579,68.4157,32022.0
2024-03-19 13:30:00,71.1,71.28,71.1,71.2,30669.0,68.4253,68.5985,68.4253,68.5216,30669.0
2024-03-19 14:00:00,71.19,71.2,70.96,71.09,55340.0,68.5119,68.5216,68.2906,68.4157,55340.0
2024-03-19 14:30:00,71.09,71.12,70.93,71.08,65102.0,68.4157,68.4446,68.2617,68.4061,65102.0
2024-03-19 15:00:00,71.09,71.17,71.01,71.02,59806.0,68.4157,68.4927,68.3387,68.3483,59806.0
2024-03-19 15:30:00,71.02,71.04,70.9,70.91,241856.0,68.3483,68.3676,68.2328,68.2425,241856.0
2024-03-20 09:30:00,70.73,71.15,70.68,71.15,45399.0,68.0692,68.4734,68.0211,68.4734,45399.0
2024-03-20 10:00:00,71.14,71.39,71.11,71.27,25448.0,68.4638,68.7044,68.4349,68.5889,25448.0
2024-03-20 10:30:00,71.26,71.26,70.76,70.78,36748.0,68.5793,68.5793,68.0981,68.1174,36748.0
2024-03-20 11:00:00,70.78,70.91,70.78,70.9,18516.0,68.1174,68.2425,68.1174,68.2328,18516.0
2024-03-20 11:30:00,70.91,71.02,70.83,71.02,17861.0,68.2425,68.3483,68.1655,68.3483,17861.0
2024-03-20 12:00:00,71.03,71.03,70.94,70.98,20553.0,68.3579,68.3579,68.2713,68.3098,20553.0
2024-03-20 12:30:00,70.97,71.03,70.92,71.01,37485.0,68.3002,68.3579,68.2521,68.3387,37485.0
2024-03-20 13:00:00,70.98,70.98,70.85,70.95,31805.0,68.3098,68.3098,68.1847,68.281,31805.0
2024-03-20 13:30:00,70.95,71.08,70.88,71.05,19783.0,68.281,68.4061,68.2136,68.3772,19783.0
2024-03-20 14:00:00,71.07,71.29,71.07,71.28,27790.0,68.3964,68.6082,68.3964,68.5985,27790.0
2024-03-20 14:30:00,71.3,71.63,71.16,71.44,49720.0,68.6178,68.9354,68.4831,68.7525,49720.0
2024-03-20 15:00:00,71.45,71.75,71.43,71.73,55093.0,68.7621,69.0509,68.7429,69.0316,55093.0
2024-03-20 15:30:00,71.73,71.94,71.69,71.78,170121.0,69.0316,69.2337,68.9931,69.0797,170121.0
2024-03-21 09:30:00,72.0,72.58,71.69,72.12,61094.0,69.2915,69.8496,68.9931,69.4069,61094.0
2024-03-21 10:00:00,72.12,72.2,71.47,71.55,32673.0,69.4069,69.4839,68.7814,68.8584,32673.0
2024-03-21 10:30:00,71.53,71.71,71.5,71.57,34382.0,68.8391,69.0124,68.8103,68.8776,34382.0
2024-03-21 11:00:00,71.56,71.76,71.52,71.65,28383.0,68.868,69.0605,68.8295,68.9546,28383.0
2024-03-21 11:30:00,71.64,71.92,71.64,71.92,23417.0,68.945,69.2145,68.945,69.2145,23417.0
2024-03-21 12:00:00,71.9,72.13,71.9,72.06,66810.0,69.1952,69.4166,69.1952,69.3492,66810.0
2024-03-21 12:30:00,72.08,72.08,71.53,71.62,69827.0,69.3684,69.3684,68.8391,68.9258,69827.0
2024-03-21 13:00:00,71.62,71.63,71.42,71.48,16475.0,68.9258,68.9354,68.7333,68.791,16475.0
2024-03-21 13:30:00,71.47,71.57,71.42,71.56,13438.0,68.7814,68.8776,68.7333,68.868,13438.0
2024-03-21 14:00:00,71.54,71.67,71.51,71.56,16974.0,68.8488,68.9739,68.8199,68.868,16974.0
2024-03-21 14:30:00,71.59,71.59,71.48,71.5,16673.0,68.8969,68.8969,68.791,68.8103,16673.0
2024-03-21 15:00:00,71.5,71.53,71.38,71.41,20986.0,68.8103,68.8391,68.6948,68.7237,20986.0
2024-03-21 15:30:00,71.42,71.5,71.33,71.38,102207.0,68.7333,68.8103,68.6467,68.6948,102207.0
2024-03-22 09:30:00,72.11,72.11,71.33,71.44,89162.0,69.3973,69.3973,68.6467,68.7525,89162.0
2024-03-22 10:00:00,71.48,71.83,71.48,71.6,150466.0,68.791,69.1279,68.791,68.9065,150466.0
2024-03-22 10:30:00,71.62,71.65,71.22,71.22,90260.0,68.9258,68.9546,68.5408,68.5408,90260.0
2024-03-22 11:00:00,71.24,71.37,71.17,71.22,16757.0,68.56,68.6852,68.4927,68.5408,16757.0
2024-03-22 11:30:00,71.2,71.43,71.19,71.31,27574.0,68.5216,68.7429,68.5119,68.6274,27574.0
2024-03-22 12:00:00,71.31,71.34,71.19,71.23,17042.0,68.6274,68.6563,68.5119,68.5504,17042.0
2024-03-22 12:30:00,71.25,71.29,71.09,71.11,72302.0,68.5697,68.6082,68.4157,68.4349,72302.0
2024-03-22 13:00:00,71.09,71.11,70.84,71.05,65932.0,68.4157,68.4349,68.1751,68.3772,65932.0
2024-03-22 13:30:00,71.06,71.26,71.02,71.26,36541.0,68.3868,68.5793,68.3483,68.5793,36541.0
2024-03-22 14:00:00,71.27,71.51,71.27,71.51,82500.0,68.5889,68.8199,68.5889,68.8199,82500.0
2024-03-22 14:30:00,71.48,71.5,71.38,71.49,14510.0,68.791,68.8103,68.6948,68.8006,14510.0
2024-03-22 15:00:00,71.48,71.49,71.34,71.4,21450.0,68.791,68.8006,68.6563,68.714,21450.0
2024-03-22 15:30:00,71.4,71.49,71.22,71.33,68474.0,68.714,68.8006,68.5408,68.6467,68474.0
2024-03-25 09:30:00,71.32,71.69,70.99,71.58,59911.0,68.637,68.9931,68.3195,68.8873,59911.0
2024-03-25 10:00:00,71.58,71.73,71.43,71.71,61258.0,68.8873,69.0316,68.7429,69.0124,61258.0
2024-03-25 10:30:00,71.69,71.71,71.47,71.71,35537.0,68.9931,69.0124,68.7814,69.0124,35537.0
2024-03-25 11:00:00,71.72,71.83,71.54,71.55,35300.0,69.022,69.1279,68.8488,68.8584,35300.0
2024-03-25 11:30:00,71.56,71.65,71.47,71.64,20300.0,68.868,68.9546,68.7814,68.945,20300.0
2024-03-25 12:00:00,71.62,71.72,71.38,71.4,26027.0,68.9258,69.022,68.6948,68.714,26027.0
2024-03-25 12:30:00,71.4,71.47,71.31,71.42,27979.0,68.714,68.7814,68.6274,68.7333,27979.0
2024-03-25 13:00:00,71.44,71.49,71.36,71.44,12807.0,68.7525,68.8006,68.6755,68.7525,12807.0
2024-03-25 13:30:00,71.42,71.57,71.37,71.55,29026.0,68.7333,68.8776,68.6852,68.8584,29026.0
2024-03-25 14:00:00,71.53,71.66,71.5,71.63,10314.0,68.8391,68.9642,68.8103,68.9354,10314.0
2024-03-25 14:30:00,71.63,71.64,71.56,71.64,15023.0,68.9354,68.945,68.868,68.945,15023.0
2024-03-25 15:00:00,71.63,71.68,71.54,71.6,18990.0,68.9354,68.9835,68.8488,68.9065,18990.0
2024-03-25 15:30:00,71.59,71.68,71.52,71.53,118123.0,68.8969,68.9835,68.8295,68.8391,118123.0
2024-03-26 09:30:00,71.62,71.92,71.53,71.66,57132.0,68.9258,69.2145,68.8391,68.9642,57132.0
2024-03-26 10:00:00,71.67,71.78,71.55,71.71,102970.0,68.9739,69.0797,68.8584,69.0124,102970.0
2024-03-26 10:30:00,71.7,71.87,71.53,71.83,44317.0,69.0027,69.1663,68.8391,69.1279,44317.0
2024-03-26 11:00:00,71.83,71.94,71.77,71.94,36891.0,69.1279,69.2337,69.0701,69.2337,36891.0
2024-03-26 11:30:00,71.96,72.09,71.89,72.07,23225.0,69.253,69.3781,69.1856,69.3588,23225.0
2024-03-26 12:00:00,72.07,72.12,71.98,71.99,25214.0,69.3588,69.4069,69.2722,69.2818,25214.0
2024-03-26 12:30:00,71.98,72.05,71.95,72.03,31036.0,69.2722,69.3396,69.2433,69.3203,31036.0
2024-03-26 13:00:00,72.01,72.02,71.88,71.88,67227.0,69.3011,69.3107,69.176,69.176,67227.0
2024-03-26 13:30:00,71.87,72.02,71.84,71.95,82121.0,69.1663,69.3107,69.1375,69.2433,82121.0
2024-03-26 14:00:00,71.95,71.96,71.73,71.75,30824.0,69.2433,69.253,69.0316,69.0509,30824.0
2024-03-26 14:30:00,71.75,71.76,71.43,71.53,35962.0,69.0509,69.0605,68.7429,68.8391,35962.0
2024-03-26 15:00:00,71.55,71.57,71.41,71.5,72886.0,68.8584,68.8776,68.7237,68.8103,72886.0
2024-03-26 15:30:00,71.5,71.53,71.27,71.48,167078.0,68.8103,68.8391,68.5889,68.791,167078.0
2024-03-27 09:30:00,71.93,72.23,71.74,72.23,46367.0,69.2241,69.5128,69.0412,69.5128,46367.0
2024-03-27 10:00:00,72.24,72.31,71.94,71.94,30880.0,69.5224,69.5898,69.2337,69.2337,30880.0
2024-03-27 10:30:00,71.96,72.07,71.74,71.78,74662.0,69.253,69.3588,69.0412,69.0797,74662.0
2024-03-27 11:00:00,71.77,71.91,71.74,71.75,28722.0,69.0701,69.2048,69.0412,69.0509,28722.0
2024-03-27 11:30:00,71.72,71.74,71.5,71.51,16330.0,69.022,69.0412,68.8103,68.8199,16330.0
2024-03-27 12:00:00,71.48,71.6,71.48,71.52,22066.0,68.791,68.9065,68.791,68.8295,22066.0
2024-03-27 12:30:00,71.53,71.58,71.41,71.41,26537.0,68.8391,68.8873,68.7237,68.7237,26537.0
2024-03-27 13:00:00,71.41,71.48,71.28,71.44,21867.0,68.7237,68.791,68.5985,68.7525,21867.0
2024-03-27 13:30:00,71.43,71.47,71.37,71.47,19859.0,68.7429,68.7814,68.6852,68.7814,19859.0
2024-03-27 14:00:00,71.51,71.51,71.44,71.48,16965.0,68.8199,68.8199,68.7525,68.791,16965.0
2024-03-27 14:30:00,71.49,71.51,71.38,71.51,23607.0,68.8006,68.8199,68.6948,68.8199,23607.0
2024-03-27 15:00:00,71.51,71.54,71.45,71.48,34389.0,68.8199,68.8488,68.7621,68.791,34389.0
2024-03-27 15:30:00,71.48,71.52,71.38,71.51,177919.0,68.791,68.8295,68.6948,68.8199,177919.0
2024-03-28 09:30:00,71.78,71.87,71.02,71.13,72346.0,69.0797,69.1663,68.3483,68.4542,72346.0
2024-03-28 10:00:00,71.09,71.13,70.32,70.33,208533.0,68.4157,68.4542,67.6747,67.6843,208533.0
2024-03-28 10:30:00,70.33,70.84,70.27,70.7,86221.0,67.6843,68.1751,67.6265,68.0404,86221.0
2024-03-28 11:00:00,70.7,70.89,70.61,70.61,41778.0,68.0404,68.2232,67.9537,67.9537,41778.0
2024-03-28 11:30:00,70.63,70.71,70.45,70.66,91060.0,67.973,68.05,67.7998,68.0019,91060.0
2024-03-28 12:00:00,70.65,70.7,70.51,70.55,84439.0,67.9922,68.0404,67.8575,67.896,84439.0
2024-03-28 12:30:00,70.56,70.56,70.34,70.37,35621.0,67.9056,67.9056,67.6939,67.7228,35621.0
2024-03-28 13:00:00,70.38,70.42,70.22,70.29,29290.0,67.7324,67.7709,67.5784,67.6458,29290.0
2024-03-28 13:30:00,70.28,70.35,70.22,70.25,31528.0,67.6362,67.7035,67.5784,67.6073,31528.0
2024-03-28 14:00:00,70.24,70.26,70.08,70.09,43484.0,67.5977,67.6169,67.4437,67.4533,43484.0
2024-03-28 14:30:00,70.09,70.2,69.87,70.16,72192.0,67.4533,67.5592,67.2416,67.5207,72192.0
2024-03-28 15:00:00,70.17,70.35,70.15,70.23,92993.0,67.5303,67.7035,67.5111,67.588,92993.0
2024-03-28 15:30:00,70.23,70.26,69.89,69.93,216536.0,67.588,67.6169,67.2608,67.2993,216536.0
2024-04-01 09:30:00,70.37,70.46,69.75,69.87,28997.0,67.7228,67.8094,67.1261,67.2416,28997.0
2024-04-01 10:00:00,69.86,70.03,69.79,69.85,20736.0,67.232,67.3956,67.1646,67.2223,20736.0
2024-04-01 10:30:00,69.88,69.88,69.69,69.71,20263.0,67.2512,67.2512,67.0684,67.0876,20263.0
2024-04-01 11:00:00,69.7,69.71,69.45,69.63,25739.0,67.078,67.0876,66.8374,67.0106,25739.0
2024-04-01 11:30:00,69.63,69.63,69.32,69.39,28122.0,67.0106,67.0106,66.7123,66.7796,28122.0
2024-04-01 12:00:00,69.38,69.54,69.38,69.53,17033.0,66.77,66.924,66.77,66.9144,17033.0
2024-04-01 12:30:00,69.52,69.62,69.46,69.51,31195.0,66.9048,67.001,66.847,66.8951,31195.0
2024-04-01 13:00:00,69.5,69.65,69.49,69.64,29867.0,66.8855,67.0299,66.8759,67.0202,29867.0
2024-04-01 13:30:00,69.63,69.74,69.61,69.69,25462.0,67.0106,67.1165,66.9914,67.0684,25462.0
2024-04-01 14:00:00,69.7,69.77,69.66,69.66,18828.0,67.078,67.1453,67.0395,67.0395,18828.0
2024-04-01 14:30:00,69.67,69.71,69.46,69.51,21533.0,67.0491,67.0876,66.847,66.8951,21533.0
2024-04-01 15:00:00,69.5,69.56,69.41,69.41,23746.0,66.8855,66.9432,66.7989,66.7989,23746.0
2024-04-01 15:30:00,69.4,69.52,69.25,69.26,169578.0,66.7893,66.9048,66.6449,66.6545,169578.0
2024-04-02 09:30:00,70.09,70.21,69.25,69.32,117418.0,67.4533,67.5688,66.6449,66.7123,117418.0
2024-04-02 10:00:00,69.28,69.41,68.82,69.01,76783.0,66.6738,66.7989,66.2311,66.4139,76783.0
2024-04-02 10:30:00,69.01,69.3,68.92,68.93,46308.0,66.4139,66.693,66.3273,66.3369,46308.0
2024-04-02 11:00:00,68.95,69.23,68.93,69.03,87653.0,66.3562,66.6257,66.3369,66.4332,87653.0
2024-04-02 11:30:00,69.03,69.34,68.97,69.03,58174.0,66.4332,66.7315,66.3754,66.4332,58174.0
2024-04-02 12:00:00,69.03,69.03,68.9,68.99,15156.0,66.4332,66.4332,66.3081,66.3947,15156.0
2024-04-02 12:30:00,69.01,69.1,68.97,69.0,14462.0,66.4139,66.5006,66.3754,66.4043,14462.0
2024-04-02 13:00:00,69.0,69.14,68.96,69.12,19978.0,66.4043,66.539,66.3658,66.5198,19978.0
2024-04-02 13:30:00,69.12,69.12,69.02,69.02,19219.0,66.5198,66.5198,66.4236,66.4236,19219.0
2024-04-02 14:00:00,69.01,69.03,68.95,68.98,18341.0,66.4139,66.4332,66.3562,66.3851,18341.0
2024-04-02 14:30:00,68.97,69.06,68.94,68.95,20055.0,66.3754,66.4621,66.3466,66.3562,20055.0
2024-04-02 15:00:00,68.97,69.01,68.62,68.73,64694.0,66.3754,66.4139,66.0386,66.1445,64694.0
2024-04-02 15:30:00,68.74,69.08,68.69,68.96,163600.0,66.1541,66.4813,66.106,66.3658,163600.0
2024-04-03 09:30:00,69.0,69.06,68.62,68.66,33653.0,66.4043,66.4621,66.0386,66.0771,33653.0
2024-04-03 10:00:00,68.66,69.18,68.62,68.98,42079.0,66.0771,66.5775,66.0386,66.3851,42079.0
2024-04-03 10:30:00,69.01,69.25,68.86,69.19,52778.0,66.4139,66.6449,66.2696,66.5872,52778.0
2024-04-03 11:00:00,69.19,69.31,69.14,69.16,39549.0,66.5872,66.7027,66.539,66.5583,39549.0
2024-04-03 11:30:00,69.17,69.44,69.17,69.25,19748.0,66.5679,66.8278,66.5679,66.6449,19748.0
2024-04-03 12:00:00,69.24,69.49,69.22,69.48,31697.0,66.6353,66.8759,66.616,66.8663,31697.0
2024-04-03 12:30:00,69.52,69.67,69.41,69.59,34624.0,66.9048,67.0491,66.7989,66.9721,34624.0
2024-04-03 13:00:00,69.61,69.64,69.36,69.45,15746.0,66.9914,67.0202,66.7508,66.8374,15746.0
2024-04-03 13:30:00,69.45,69.5,69.38,69.45,18851.0,66.8374,66.8855,66.77,66.8374,18851.0
2024-04-03 14:00:00,69.45,69.5,69.22,69.27,18985.0,66.8374,66.8855,66.616,66.6642,18985.0
2024-04-03 14:30:00,69.26,69.35,69.21,69.31,37701.0,66.6545,66.7411,66.6064,66.7027,37701.0
2024-04-03 15:00:00,69.32,69.34,69.15,69.19,25289.0,66.7123,66.7315,66.5487,66.5872,25289.0
2024-04-03 15:30:00,69.17,69.31,68.94,68.94,176582.0,66.5679,66.7027,66.3466,66.3466,176582.0
2024-04-04 09:30:00,69.11,69.85,69.03,69.83,83074.0,66.5102,67.2223,66.4332,67.2031,83074.0
2024-04-04 10:00:00,69.79,69.98,69.53,69.65,86355.0,67.1646,67.3474,66.9144,67.0299,86355.0
2024-04-04 10:30:00,69.62,69.76,69.52,69.59,20334.0,67.001,67.1357,66.9048,66.9721,20334.0
2024-04-04 11:00:00,69.59,69.59,69.36,69.5,20926.0,66.9721,66.9721,66.7508,66.8855,20926.0
2024-04-04 11:30:00,69.49,69.63,69.48,69.56,21824.0,66.8759,67.0106,66.8663,66.9432,21824.0
2024-04-04 12:00:00,69.54,69.62,69.43,69.43,16816.0,66.924,67.001,66.8181,66.8181,16816.0
2024-04-04 12:30:00,69.41,69.44,69.32,69.35,16477.0,66.7989,66.8278,66.7123,66.7411,16477.0
2024-04-04 13:00:00,69.36,69.48,69.35,69.42,13298.0,66.7508,66.8663,66.7411,66.8085,13298.0
2024-04-04 13:30:00,69.44,69.44,69.15,69.18,30814.0,66.8278,66.8278,66.5487,66.5775,30814.0
2024-04-04 14:00:00,69.15,69.24,68.83,68.83,18027.0,66.5487,66.6353,66.2407,66.2407,18027.0
2024-04-04 14:30:00,68.82,68.88,68.7,68.79,26025.0,66.2311,66.2888,66.1156,66.2022,26025.0
2024-04-04 15:00:00,68.78,68.9,68.63,68.71,23176.0,66.1926,66.3081,66.0482,66.1252,23176.0
2024-04-04 15:30:00,68.72,68.86,68.58,68.76,111488.0,66.1348,66.2696,66.0001,66.1733,111488.0
2024-04-05 09:30:00,68.61,68.9,68.34,68.73,125587.0,66.029,66.3081,65.7691,66.1445,125587.0
2024-04-05 10:00:00,68.77,68.78,68.51,68.57,21970.0,66.183,66.1926,65.9327,65.9905,21970.0
2024-04-05 10:30:00,68.6,68.84,68.56,68.82,21268.0,66.0194,66.2503,65.9809,66.2311,21268.0
2024-04-05 11:00:00,68.82,69.14,68.77,69.14,32194.0,66.2311,66.539,66.183,66.539,32194.0
2024-04-05 11:30:00,69.12,69.53,68.99,69.47,46571.0,66.5198,66.9144,66.3947,66.8566,46571.0
2024-04-05 12:00:00,69.5,69.71,69.49,69.69,61884.0,66.8855,67.0876,66.8759,67.0684,61884.0
2024-04-05 12:30:00,69.7,69.74,69.56,69.6,31633.0,67.078,67.1165,66.9432,66.9817,31633.0
2024-04-05 13:00:00,69.59,69.66,69.54,69.58,36786.0,66.9721,67.0395,66.924,66.9625,36786.0
2024-04-05 13:30:00,69.58,69.71,69.47,69.5,44130.0,66.9625,67.0876,66.8566,66.8855,44130.0
2024-04-05 14:00:00,69.48,69.52,69.31,69.4,31395.0,66.8663,66.9048,66.7027,66.7893,31395.0
2024-04-05 14:30:00,69.39,69.46,69.34,69.38,23893.0,66.7796,66.847,66.7315,66.77,23893.0
2024-04-05 15:00:00,69.38,69.43,69.31,69.38,65077.0,66.77,66.8181,66.7027,66.77,65077.0
2024-04-05 15:30:00,69.37,69.46,69.24,69.28,268527.0,66.7604,66.847,66.6353,66.6738,268527.0
2024-04-08 09:30:00,69.29,69.86,69.18,69.44,116749.0,66.6834,67.232,66.5775,66.8278,116749.0
2024-04-08 10:00:00,69.44,69.44,69.16,69.3,43934.0,66.8278,66.8278,66.5583,66.693,43934.0
2024-04-08 10:30:00,69.3,69.35,69.11,69.2,35665.0,66.693,66.7411,66.5102,66.5968,35665.0
2024-04-08 11:00:00,69.18,69.29,69.1,69.25,39617.0,66.5775,66.6834,66.5006,66.6449,39617.0
2024-04-08 11:30:00,69.21,69.21,68.78,68.8,24258.0,66.6064,66.6064,66.1926,66.2118,24258.0
2024-04-08 12:00:00,68.77,68.77,68.61,68.63,22803.0,66.183,66.183,66.029,66.0482,22803.0
2024-04-08 12:30:00,68.62,68.79,68.59,68.78,27241.0,66.0386,66.2022,66.0097,66.1926,27241.0
2024-04-08 13:00:00,68.78,68.8,68.63,68.63,17463.0,66.1926,66.2118,66.0482,66.0482,17463.0
2024-04-08 13:30:00,68.63,68.73,68.56,68.7,17085.0,66.0482,66.1445,65.9809,66.1156,17085.0
2024-04-08 14:00:00,68.68,68.93,68.64,68.91,40220.0,66.0964,66.3369,66.0579,66.3177,40220.0
2024-04-08 14:30:00,68.92,68.92,68.79,68.9,17028.0,66.3273,66.3273,66.2022,66.3081,17028.0
2024-04-08 15:00:00,68.91,68.95,68.82,68.89,21105.0,66.3177,66.3562,66.2311,66.2985,21105.0
2024-04-08 15:30:00,68.88,68.94,68.81,68.81,117639.0,66.2888,66.3466,66.2215,66.2215,117639.0
2024-04-09 09:30:00,68.66,68.66,67.19,68.06,158334.0,66.0771,66.0771,64.6624,65.4997,158334.0
2024-04-09 10:00:00,68.02,68.11,67.7,67.89,33702.0,65.4612,65.5478,65.1532,65.3361,33702.0
2024-04-09 10:30:00,67.9,68.15,67.79,67.98,35024.0,65.3457,65.5863,65.2398,65.4227,35024.0
2024-04-09 11:00:00,68.0,68.35,67.95,68.3,48661.0,65.4419,65.7788,65.3938,65.7306,48661.0
2024-04-09 11:30:00,68.32,68.44,68.31,68.39,18179.0,65.7499,65.8654,65.7403,65.8173,18179.0
2024-04-09 12:00:00,68.38,68.44,68.31,68.35,15488.0,65.8076,65.8654,65.7403,65.7788,15488.0
2024-04-09 12:30:00,68.36,68.38,68.11,68.19,15179.0,65.7884,65.8076,65.5478,65.6248,15179.0
2024-04-09 13:00:00,68.19,68.43,68.15,68.4,50461.0,65.6248,65.8558,65.5863,65.8269,50461.0
2024-04-09 13:30:00,68.41,68.45,68.15,68.19,17525.0,65.8365,65.875,65.5863,65.6248,17525.0
2024-04-09 14:00:00,68.17,68.3,68.14,68.22,14056.0,65.6055,65.7306,65.5767,65.6537,14056.0
2024-04-09 14:30:00,68.21,68.34,68.18,68.33,11285.0,65.644,65.7691,65.6152,65.7595,11285.0
2024-04-09 15:00:00,68.33,68.59,68.3,68.59,26143.0,65.7595,66.0097,65.7306,66.0097,26143.0
2024-04-09 15:30:00,68.57,68.65,68.44,68.5,99731.0,65.9905,66.0675,65.8654,65.9231,99731.0
2024-04-10 09:30:00,67.73,67.94,67.23,67.24,114958.0,65.1821,65.3842,64.7009,64.7105,114958.0
2024-04-10 10:00:00,67.21,67.63,67.19,67.47,41738.0,64.6817,65.0859,64.6624,64.9319,41738.0
2024-04-10 10:30:00,67.45,67.55,67.2,67.28,38461.0,64.9126,65.0089,64.672,64.749,38461.0
2024-04-10 11:00:00,67.3,67.38,67.17,67.31,38275.0,64.7683,64.8453,64.6432,64.7779,38275.0
2024-04-10 11:30:00,67.3,67.48,67.28,67.39,26588.0,64.7683,64.9415,64.749,64.8549,26588.0
2024-04-10 12:00:00,67.4,67.63,67.37,67.62,24788.0,64.8645,65.0859,64.8356,65.0762,24788.0
2024-04-10 12:30:00,67.62,67.79,67.56,67.77,40520.0,65.0762,65.2398,65.0185,65.2206,40520.0
2024-04-10 13:00:00,67.77,67.84,67.5,67.53,25892.0,65.2206,65.288,64.9607,64.9896,25892.0
2024-04-10 13:30:00,67.52,67.53,67.23,67.24,26524.0,64.98,64.9896,64.7009,64.7105,26524.0
2024-04-10 14:00:00,67.3,67.45,67.25,67.31,41764.0,64.7683,64.9126,64.7201,64.7779,41764.0
2024-04-10 14:30:00,67.31,67.44,67.27,67.32,43137.0,64.7779,64.903,64.7394,64.7875,43137.0
2024-04-10 15:00:00,67.33,67.58,67.33,67.47,38222.0,64.7971,65.0377,64.7971,64.9319,38222.0
2024-04-10 15:30:00,67.47,67.54,67.34,67.41,172805.0,64.9319,64.9992,64.8068,64.8741,172805.0
2024-04-11 09:30:00,67.62,67.79,67.3,67.78,38699.0,65.0762,65.2398,64.7683,65.2302,38699.0
2024-04-11 10:00:00,67.75,67.89,67.66,67.7,26786.0,65.2013,65.3361,65.1147,65.1532,26786.0
2024-04-11 10:30:00,67.72,67.94,67.69,67.7,43820.0,65.1725,65.3842,65.1436,65.1532,43820.0
2024-04-11 11:00:00,67.7,67.71,67.49,67.52,23014.0,65.1532,65.1628,64.9511,64.98,23014.0
2024-04-11 11:30:00,67.52,67.66,67.47,67.66,21412.0,64.98,65.1147,64.9319,65.1147,21412.0
2024-04-11 12:00:00,67.67,67.83,67.65,67.65,29090.0,65.1243,65.2783,65.1051,65.1051,29090.0
2024-04-11 12:30:00,67.65,67.66,67.54,67.62,13649.0,65.1051,65.1147,64.9992,65.0762,13649.0
2024-04-11 13:00:00,67.63,67.82,67.54,67.8,24748.0,65.0859,65.2687,64.9992,65.2495,24748.0
2024-04-11 13:30:00,67.8,67.93,67.74,67.92,11463.0,65.2495,65.3746,65.1917,65.3649,11463.0
2024-04-11 14:00:00,67.92,68.08,67.86,68.08,28529.0,65.3649,65.5189,65.3072,65.5189,28529.0
2024-04-11 14:30:00,68.08,68.25,68.07,68.19,27483.0,65.5189,65.6825,65.5093,65.6248,27483.0
2024-04-11 15:00:00,68.21,68.35,68.2,68.2,30203.0,65.644,65.7788,65.6344,65.6344,30203.0
2024-04-11 15:30:00,68.2,68.25,67.86,67.89,177629.0,65.6344,65.6825,65.3072,65.3361,177629.0
2024-04-12 09:30:00,67.63,68.1,67.4,68.09,60136.0,65.0859,65.5382,64.8645,65.5285,60136.0
2024-04-12 10:00:00,68.07,68.11,67.7,67.88,41744.0,65.5093,65.5478,65.1532,65.3264,41744.0
2024-04-12 10:30:00,67.87,67.99,67.81,67.82,31895.0,65.3168,65.4323,65.2591,65.2687,31895.0
2024-04-12 11:00:00,67.82,67.96,67.72,67.79,39631.0,65.2687,65.4034,65.1725,65.2398,39631.0
2024-04-12 11:30:00,67.78,67.84,67.7,67.75,35233.0,65.2302,65.288,65.1532,65.2013,35233.0
2024-04-12 12:00:00,67.74,67.86,67.72,67.75,27087.0,65.1917,65.3072,65.1725,65.2013,27087.0
2024-04-12 12:30:00,67.75,67.75,67.51,67.52,21282.0,65.2013,65.2013,64.9704,64.98,21282.0
2024-04-12 13:00:00,67.52,67.59,67.39,67.46,20902.0,64.98,65.0474,64.8549,64.9222,20902.0
2024-04-12 13:30:00,67.45,67.62,67.42,67.55,24269.0,64.9126,65.0762,64.8838,65.0089,24269.0
2024-04-12 14:00:00,67.55,67.61,67.47,67.53,26446.0,65.0089,65.0666,64.9319,64.9896,26446.0
2024-04-12 14:30:00,67.53,67.55,67.4,67.51,26831.0,64.9896,65.0089,64.8645,64.9704,26831.0
2024-04-12 15:00:00,67.5,67.64,67.45,67.58,52367.0,64.9607,65.0955,64.9126,65.0377,52367.0
2024-04-12 15:30:00,67.59,67.78,67.49,67.76,176604.0,65.0474,65.2302,64.9511,65.211,176604.0
2024-04-15 09:30:00,68.53,68.59,67.87,68.16,87143.0,65.952,66.0097,65.3168,65.5959,87143.0
2024-04-15 10:00:00,68.16,68.16,67.29,67.47,32424.0,65.5959,65.5959,64.7586,64.9319,32424.0
2024-04-15 10:30:00,67.45,67.63,67.19,67.35,48856.0,64.9126,65.0859,64.6624,64.8164,48856.0
2024-04-15 11:00:00,67.34,67.47,67.18,67.25,23174.0,64.8068,64.9319,64.6528,64.7201,23174.0
2024-04-15 11:30:00,67.21,67.45,67.19,67.3,25941.0,64.6817,64.9126,64.6624,64.7683,25941.0
2024-04-15 12:00:00,67.31,67.31,67.07,67.08,23340.0,64.7779,64.7779,64.5469,64.5565,23340.0
2024-04-15 12:30:00,67.05,67.28,67.01,67.28,19926.0,64.5277,64.749,64.4892,64.749,19926.0
2024-04-15 13:00:00,67.27,67.33,66.98,67.01,22362.0,64.7394,64.7971,64.4603,64.4892,22362.0
2024-04-15 13:30:00,67.0,67.01,66.79,66.87,36441.0,64.4796,64.4892,64.2775,64.3544,36441.0
2024-04-15 14:00:00,66.83,66.91,66.75,66.85,14455.0,64.3159,64.3929,64.239,64.3352,14455.0
2024-04-15 14:30:00,66.85,66.91,66.61,66.71,16611.0,64.3352,64.3929,64.1042,64.2005,16611.0
2024-04-15 15:00:00,66.71,66.95,66.7,66.92,36245.0,64.2005,64.4314,64.1908,64.4026,36245.0
2024-04-15 15:30:00,66.95,67.11,66.94,67.09,158205.0,64.4314,64.5854,64.4218,64.5662,158205.0
2024-04-16 09:30:00,66.98,67.03,66.7,66.75,35869.0,64.4603,64.5084,64.1908,64.239,35869.0
2024-04-16 10:00:00,66.76,66.97,66.66,66.86,57644.0,64.2486,64.4507,64.1523,64.3448,57644.0
2024-04-16 10:30:00,66.84,67.03,66.75,67.0,55048.0,64.3256,64.5084,64.239,64.4796,55048.0
2024-04-16 11:00:00,66.97,66.97,66.66,66.82,57953.0,64.4507,64.4507,64.1523,64.3063,57953.0
2024-04-16 11:30:00,66.75,66.92,66.73,66.73,22703.0,64.239,64.4026,64.2197,64.2197,22703.0
2024-04-16 12:00:00,66.7,66.8,66.68,66.68,14840.0,64.1908,64.2871,64.1716,64.1716,14840.0
2024-04-16 12:30:00,66.67,66.91,66.67,66.88,10640.0,64.162,64.3929,64.162,64.3641,10640.0
2024-04-16 13:00:00,66.84,66.84,66.69,66.78,12348.0,64.3256,64.3256,64.1812,64.2678,12348.0
2024-04-16 13:30:00,66.69,66.8,66.57,66.65,30521.0,64.1812,64.2871,64.0657,64.1427,30521.0
2024-04-16 14:00:00,66.64,66.92,66.64,66.7,34929.0,64.1331,64.4026,64.1331,64.1908,34929.0
2024-04-16 14:30:00,66.72,66.88,66.71,66.87,29950.0,64.2101,64.3641,64.2005,64.3544,29950.0
2024-04-16 15:00:00,66.86,66.86,66.6,66.72,35748.0,64.3448,64.3448,64.0946,64.2101,35748.0
2024-04-16 15:30:00,66.71,66.71,66.37,66.47,230336.0,64.2005,64.2005,63.8733,63.9695,230336.0
2024-04-17 09:30:00,66.92,66.96,66.34,66.61,61558.0,64.4026,64.4411,63.8444,64.1042,61558.0
2024-04-17 10:00:00,66.6,66.75,66.47,66.48,45571.0,64.0946,64.239,63.9695,63.9791,45571.0
2024-04-17 10:30:00,66.5,66.5,66.22,66.26,108657.0,63.9984,63.9984,63.7289,63.7674,108657.0
2024-04-17 11:00:00,66.27,66.31,66.07,66.07,98477.0,63.777,63.8155,63.5845,63.5845,98477.0
2024-04-17 11:30:00,66.07,66.35,65.94,66.34,55814.0,63.5845,63.854,63.4594,63.8444,55814.0
2024-04-17 12:00:00,66.34,66.37,66.2,66.27,26531.0,63.8444,63.8733,63.7096,63.777,26531.0
2024-04-17 12:30:00,66.26,66.27,66.06,66.08,46637.0,63.7674,63.777,63.5749,63.5942,46637.0
2024-04-17 13:00:00,66.07,66.21,66.04,66.18,28864.0,63.5845,63.7193,63.5557,63.6904,28864.0
2024-04-17 13:30:00,66.18,66.24,66.13,66.23,18763.0,63.6904,63.7481,63.6423,63.7385,18763.0
2024-04-17 14:00:00,66.21,66.26,66.07,66.12,24122.0,63.7193,63.7674,63.5845,63.6327,24122.0
2024-04-17 14:30:00,66.13,66.31,66.11,66.2,26532.0,63.6423,63.8155,63.623,63.7096,26532.0
2024-04-17 15:00:00,66.19,66.26,66.07,66.19,28425.0,63.7,63.7674,63.5845,63.7,28425.0
2024-04-17 15:30:00,66.2,66.52,66.19,66.35,176358.0,63.7096,64.0176,63.7,63.854,176358.0
2024-04-18 09:30:00,66.7,67.13,66.51,66.53,21543.0,64.1908,64.6047,64.008,64.0272,21543.0
2024-04-18 10:00:00,66.57,66.66,66.39,66.43,19892.0,64.0657,64.1523,63.8925,63.931,19892.0
2024-04-18 10:30:00,66.47,66.48,66.33,66.36,19248.0,63.9695,63.9791,63.8348,63.8636,19248.0
2024-04-18 11:00:00,66.34,66.56,66.34,66.49,24192.0,63.8444,64.0561,63.8444,63.9887,24192.0
2024-04-18 11:30:00,66.45,66.62,66.42,66.51,40650.0,63.9502,64.1138,63.9214,64.008,40650.0
2024-04-18 12:00:00,66.52,66.75,66.52,66.57,34991.0,64.0176,64.239,64.0176,64.0657,34991.0
2024-04-18 12:30:00,66.59,66.59,66.37,66.38,14413.0,64.085,64.085,63.8733,63.8829,14413.0
2024-04-18 13:00:00,66.37,66.42,66.28,66.33,15983.0,63.8733,63.9214,63.7866,63.8348,15983.0
2024-04-18 13:30:00,66.34,66.36,66.21,66.35,13839.0,63.8444,63.8636,63.7193,63.854,13839.0
2024-04-18 14:00:00,66.34,66.38,66.23,66.3,16789.0,63.8444,63.8829,63.7385,63.8059,16789.0
2024-04-18 14:30:00,66.3,66.42,66.26,66.36,18444.0,63.8059,63.9214,63.7674,63.8636,18444.0
2024-04-18 15:00:00,66.36,66.48,66.33,66.45,31257.0,63.8636,63.9791,63.8348,63.9502,31257.0
2024-04-18 15:30:00,66.46,66.74,66.41,66.6,178015.0,63.9599,64.2293,63.9117,64.0946,178015.0
2024-04-19 09:30:00,67.07,67.19,66.57,66.64,100728.0,64.5469,64.6624,64.0657,64.1331,100728.0
2024-04-19 10:00:00,66.6,66.91,66.6,66.89,25189.0,64.0946,64.3929,64.0946,64.3737,25189.0
2024-04-19 10:30:00,66.89,66.92,66.66,66.76,27898.0,64.3737,64.4026,64.1523,64.2486,27898.0
2024-04-19 11:00:00,66.76,66.99,66.71,66.86,34599.0,64.2486,64.4699,64.2005,64.3448,34599.0
2024-04-19 11:30:00,66.86,67.01,66.83,66.87,29553.0,64.3448,64.4892,64.3159,64.3544,29553.0
2024-04-19 12:00:00,66.87,67.13,66.84,67.07,74867.0,64.3544,64.6047,64.3256,64.5469,74867.0
2024-04-19 12:30:00,67.11,67.32,67.11,67.31,24807.0,64.5854,64.7875,64.5854,64.7779,24807.0
2024-04-19 13:00:00,67.34,67.38,67.18,67.26,20711.0,64.8068,64.8453,64.6528,64.7298,20711.0
2024-04-19 13:30:00,67.26,67.4,67.21,67.27,22157.0,64.7298,64.8645,64.6817,64.7394,22157.0
2024-04-19 14:00:00,67.27,67.37,67.23,67.3,26432.0,64.7394,64.8356,64.7009,64.7683,26432.0
2024-04-19 14:30:00,67.32,67.37,67.21,67.33,20775.0,64.7875,64.8356,64.6817,64.7971,20775.0
2024-04-19 15:00:00,67.36,67.59,67.32,67.57,82108.0,64.826,65.0474,64.7875,65.0281,82108.0
2024-04-19 15:30:00,67.59,67.64,67.45,67.63,255876.0,65.0474,65.0955,64.9126,65.0859,255876.0
2024-04-22 09:30:00,67.88,68.05,67.8,67.89,129296.0,65.3264,65.4901,65.2495,65.3361,129296.0
2024-04-22 10:00:00,67.96,68.72,67.9,68.72,172794.0,65.4034,66.1348,65.3457,66.1348,172794.0
2024-04-22 10:30:00,68.71,68.93,68.54,68.58,66030.0,66.1252,66.3369,65.9616,66.0001,66030.0
2024-04-22 11:00:00,68.55,68.62,68.29,68.41,26593.0,65.9712,66.0386,65.721,65.8365,26593.0
2024-04-22 11:30:00,68.42,68.71,68.33,68.67,26810.0,65.8461,66.1252,65.7595,66.0867,26810.0
2024-04-22 12:00:00,68.67,68.77,68.64,68.68,18225.0,66.0867,66.183,66.0579,66.0964,18225.0
2024-04-22 12:30:00,68.68,68.73,68.61,68.7,16046.0,66.0964,66.1445,66.029,66.1156,16046.0
2024-04-22 13:00:00,68.72,68.83,68.71,68.77,18646.0,66.1348,66.2407,66.1252,66.183,18646.0
2024-04-22 13:30:00,68.77,69.03,68.75,68.95,67630.0,66.183,66.4332,66.1637,66.3562,67630.0
2024-04-22 14:00:00,68.94,69.14,68.92,69.14,25487.0,66.3466,66.539,66.3273,66.539,25487.0
2024-04-22 14:30:00,69.14,69.18,69.05,69.13,41259.0,66.539,66.5775,66.4524,66.5294,41259.0
2024-04-22 15:00:00,69.13,69.17,68.96,69.02,88124.0,66.5294,66.5679,66.3658,66.4236,88124.0
2024-04-22 15:30:00,69.01,69.17,68.94,69.14,251032.0,66.4139,66.5679,66.3466,66.539,251032.0
2024-04-23 09:30:00,69.04,69.18,68.76,68.95,27229.0,66.4428,66.5775,66.1733,66.3562,27229.0
2024-04-23 10:00:00,68.95,69.16,68.77,69.16,83278.0,66.3562,66.5583,66.183,66.5583,83278.0
2024-04-23 10:30:00,69.15,69.31,69.07,69.14,71989.0,66.5487,66.7027,66.4717,66.539,71989.0
2024-04-23 11:00:00,69.15,69.16,69.07,69.13,20908.0,66.5487,66.5583,66.4717,66.5294,20908.0
2024-04-23 11:30:00,69.13,69.13,68.96,68.99,40441.0,66.5294,66.5294,66.3658,66.3947,40441.0
2024-04-23 12:00:00,68.99,69.12,68.97,69.07,37848.0,66.3947,66.5198,66.3754,66.4717,37848.0
2024-04-23 12:30:00,69.07,69.18,69.07,69.16,40122.0,66.4717,66.5775,66.4717,66.5583,40122.0
2024-04-23 13:00:00,69.17,69.25,69.11,69.19,20054.0,66.5679,66.6449,66.5102,66.5872,20054.0
2024-04-23 13:30:00,69.19,69.24,69.11,69.22,25559.0,66.5872,66.6353,66.5102,66.616,25559.0
2024-04-23 14:00:00,69.22,69.35,69.2,69.34,10804.0,66.616,66.7411,66.5968,66.7315,10804.0
2024-04-23 14:30:00,69.34,69.34,69.21,69.24,17591.0,66.7315,66.7315,66.6064,66.6353,17591.0
2024-04-23 15:00:00,69.25,69.26,69.11,69.12,20365.0,66.6449,66.6545,66.5102,66.5198,20365.0
2024-04-23 15:30:00,69.11,69.19,69.07,69.1,201674.0,66.5102,66.5872,66.4717,66.5006,201674.0
2024-04-24 09:30:00,68.55,69.2,68.45,69.14,48633.0,65.9712,66.5968,65.875,66.539,48633.0
2024-04-24 10:00:00,69.16,69.26,69.05,69.16,56935.0,66.5583,66.6545,66.4524,66.5583,56935.0
2024-04-24 10:30:00,69.17,69.39,69.15,69.32,23130.0,66.5679,66.7796,66.5487,66.7123,23130.0
2024-04-24 11:00:00,69.31,69.54,69.29,69.45,25202.0,66.7027,66.924,66.6834,66.8374,25202.0
2024-04-24 11:30:00,69.46,69.61,69.45,69.49,33209.0,66.847,66.9914,66.8374,66.8759,33209.0
2024-04-24 12:00:00,69.49,69.65,69.49,69.64,19657.0,66.8759,67.0299,66.8759,67.0202,19657.0
2024-04-24 12:30:00,69.61,69.73,69.53,69.54,16531.0,66.9914,67.1069,66.9144,66.924,16531.0
2024-04-24 13:00:00,69.52,69.62,69.38,69.52,29105.0,66.9048,67.001,66.77,66.9048,29105.0
2024-04-24 13:30:00,69.54,69.71,69.5,69.65,22101.0,66.924,67.0876,66.8855,67.0299,22101.0
2024-04-24 14:00:00,69.65,69.69,69.55,69.69,26473.0,67.0299,67.0684,66.9336,67.0684,26473.0
2024-04-24 14:30:00,69.71,69.87,69.66,69.86,26735.0,67.0876,67.2416,67.0395,67.232,26735.0
2024-04-24 15:00:00,69.86,69.86,69.6,69.78,45361.0,67.232,67.232,66.9817,67.155,45361.0
2024-04-24 15:30:00,69.78,69.85,69.51,69.66,167691.0,67.155,67.2223,66.8951,67.0395,167691.0
2024-04-25 09:30:00,71.05,71.99,70.77,70.84,267965.0,68.3772,69.2818,68.1077,68.1751,267965.0
2024-04-25 10:00:00,70.84,70.91,70.46,70.5,138661.0,68.1751,68.2425,67.8094,67.8479,138661.0
2024-04-25 10:30:00,70.51,70.58,70.28,70.58,134261.0,67.8575,67.9249,67.6362,67.9249,134261.0
2024-04-25 11:00:00,70.55,70.83,70.42,70.72,77988.0,67.896,68.1655,67.7709,68.0596,77988.0
2024-04-25 11:30:00,70.73,70.95,70.68,70.91,58044.0,68.0692,68.281,68.0211,68.2425,58044.0
2024-04-25 12:00:00,70.91,71.1,70.9,71.01,42475.0,68.2425,68.4253,68.2328,68.3387,42475.0
2024-04-25 12:30:00,71.02,71.02,70.83,70.91,83310.0,68.3483,68.3483,68.1655,68.2425,83310.0
2024-04-25 13:00:00,70.89,70.89,70.72,70.82,35905.0,68.2232,68.2232,68.0596,68.1558,35905.0
2024-04-25 13:30:00,70.82,70.95,70.8,70.94,30302.0,68.1558,68.281,68.1366,68.2713,30302.0
2024-04-25 14:00:00,70.94,70.97,70.73,70.75,29832.0,68.2713,68.3002,68.0692,68.0885,29832.0
2024-04-25 14:30:00,70.72,70.79,70.7,70.7,33232.0,68.0596,68.127,68.0404,68.0404,33232.0
2024-04-25 15:00:00,70.7,70.95,70.68,70.93,106511.0,68.0404,68.281,68.0211,68.2617,106511.0
2024-04-25 15:30:00,70.93,71.06,70.8,70.95,370288.0,68.2617,68.3868,68.1366,68.281,370288.0
2024-04-26 09:30:00,70.65,72.05,70.51,71.8,54761.0,67.9922,69.3396,67.8575,69.099,54761.0
2024-04-26 10:00:00,71.76,72.0,71.61,71.84,27318.0,69.0605,69.2915,68.9161,69.1375,27318.0
2024-04-26 10:30:00,71.86,71.99,71.82,71.83,24174.0,69.1567,69.2818,69.1182,69.1279,24174.0
2024-04-26 11:00:00,71.83,71.85,71.62,71.7,28816.0,69.1279,69.1471,68.9258,69.0027,28816.0
2024-04-26 11:30:00,71.72,71.88,71.67,71.76,18593.0,69.022,69.176,68.9739,69.0605,18593.0
2024-04-26 12:00:00,71.77,71.87,71.71,71.76,14508.0,69.0701,69.1663,69.0124,69.0605,14508.0
2024-04-26 12:30:00,71.77,71.85,71.68,71.83,15270.0,69.0701,69.1471,68.9835,69.1279,15270.0
2024-04-26 13:00:00,71.84,71.85,71.67,71.8,15657.0,69.1375,69.1471,68.9739,69.099,15657.0
2024-04-26 13:30:00,71.8,71.97,71.79,71.87,24588.0,69.099,69.2626,69.0894,69.1663,24588.0
2024-04-26 14:00:00,71.86,71.99,71.75,71.77,20655.0,69.1567,69.2818,69.0509,69.0701,20655.0
2024-04-26 14:30:00,71.76,71.77,71.62,71.75,26448.0,69.0605,69.0701,68.9258,69.0509,26448.0
2024-04-26 15:00:00,71.75,71.78,71.71,71.76,39518.0,69.0509,69.0797,69.0124,69.0605,39518.0
2024-04-26 15:30:00,71.76,71.79,71.45,71.5,154840.0,69.0605,69.0894,68.7621,68.8103,154840.0
2024-04-29 09:30:00,71.85,72.06,71.75,71.82,53524.0,69.1471,69.3492,69.0509,69.1182,53524.0
2024-04-29 10:00:00,71.83,72.2,71.83,72.16,43294.0,69.1279,69.4839,69.1279,69.4454,43294.0
2024-04-29 10:30:00,72.14,72.15,71.77,71.82,20391.0,69.4262,69.4358,69.0701,69.1182,20391.0
2024-04-29 11:00:00,71.8,71.82,71.58,71.58,11003.0,69.099,69.1182,68.8873,68.8873,11003.0
2024-04-29 11:30:00,71.58,71.69,71.56,71.69,13416.0,68.8873,68.9931,68.868,68.9931,13416.0
2024-04-29 12:00:00,71.71,71.89,71.7,71.89,14760.0,69.0124,69.1856,69.0027,69.1856,14760.0
2024-04-29 12:30:00,71.9,71.93,71.75,71.75,11529.0,69.1952,69.2241,69.0509,69.0509,11529.0
2024-04-29 13:00:00,71.7,71.81,71.66,71.81,8541.0,69.0027,69.1086,68.9642,69.1086,8541.0
2024-04-29 13:30:00,71.79,71.9,71.77,71.86,16570.0,69.0894,69.1952,69.0701,69.1567,16570.0
2024-04-29 14:00:00,71.86,71.96,71.85,71.88,20732.0,69.1567,69.253,69.1471,69.176,20732.0
2024-04-29 14:30:00,71.87,72.02,71.81,72.02,21717.0,69.1663,69.3107,69.1086,69.3107,21717.0
2024-04-29 15:00:00,72.01,72.01,71.76,71.98,28004.0,69.3011,69.3011,69.0605,69.2722,28004.0
2024-04-29 15:30:00,71.97,72.12,71.96,72.01,177513.0,69.2626,69.4069,69.253,69.3011,177513.0
2024-04-30 09:30:00,71.82,72.07,71.5,71.97,114007.0,69.1182,69.3588,68.8103,69.2626,114007.0
2024-04-30 10:00:00,72.0,72.19,71.96,72.08,30132.0,69.2915,69.4743,69.253,69.3684,30132.0
2024-04-30 10:30:00,72.09,72.11,71.98,72.06,36850.0,69.3781,69.3973,69.2722,69.3492,36850.0
2024-04-30 11:00:00,72.05,72.05,71.7,71.72,39480.0,69.3396,69.3396,69.0027,69.022,39480.0
2024-04-30 11:30:00,71.73,72.05,71.7,72.03,43583.0,69.0316,69.3396,69.0027,69.3203,43583.0
2024-04-30 12:00:00,72.03,72.04,71.83,72.02,26000.0,69.3203,69.33,69.1279,69.3107,26000.0
2024-04-30 12:30:00,72.03,72.11,71.92,72.08,28646.0,69.3203,69.3973,69.2145,69.3684,28646.0
2024-04-30 13:00:00,72.09,72.16,72.03,72.03,30301.0,69.3781,69.4454,69.3203,69.3203,30301.0
2024-04-30 13:30:00,72.04,72.15,72.0,72.14,21606.0,69.33,69.4358,69.2915,69.4262,21606.0
2024-04-30 14:00:00,72.14,72.19,72.04,72.07,19839.0,69.4262,69.4743,69.33,69.3588,19839.0
2024-04-30 14:30:00,72.06,72.17,72.0,72.09,27154.0,69.3492,69.4551,69.2915,69.3781,27154.0
2024-04-30 15:00:00,72.09,72.18,72.06,72.13,33126.0,69.3781,69.4647,69.3492,69.4166,33126.0
2024-04-30 15:30:00,72.17,72.24,72.0,72.01,211279.0,69.4551,69.5224,69.2915,69.3011,211279.0
2024-05-01 09:30:00,71.71,71.84,70.95,71.38,64992.0,69.0124,69.1375,68.281,68.6948,64992.0
2024-05-01 10:00:00,71.42,71.79,71.37,71.78,13829.0,68.7333,69.0894,68.6852,69.0797,13829.0
2024-05-01 10:30:00,71.81,71.84,71.6,71.62,15802.0,69.1086,69.1375,68.9065,68.9258,15802.0
2024-05-01 11:00:00,71.64,71.79,71.64,71.77,7660.0,68.945,69.0894,68.945,69.0701,7660.0
2024-05-01 11:30:00,71.79,71.82,71.6,71.74,9333.0,69.0894,69.1182,68.9065,69.0412,9333.0
2024-05-01 12:00:00,71.77,71.77,71.54,71.66,28163.0,69.0701,69.0701,68.8488,68.9642,28163.0
2024-05-01 12:30:00,71.67,71.72,71.6,71.71,8838.0,68.9739,69.022,68.9065,69.0124,8838.0
2024-05-01 13:00:00,71.67,71.79,71.56,71.75,12989.0,68.9739,69.0894,68.868,69.0509,12989.0
2024-05-01 13:30:00,71.75,71.84,71.71,71.77,14032.0,69.0509,69.1375,69.0124,69.0701,14032.0
2024-05-01 14:00:00,71.84,71.95,71.74,71.88,17969.0,69.1375,69.2433,69.0412,69.176,17969.0
2024-05-01 14:30:00,71.89,72.23,71.72,72.18,21594.0,69.1856,69.5128,69.022,69.4647,21594.0
2024-05-01 15:00:00,72.18,72.35,72.05,72.1,31591.0,69.4647,69.6283,69.3396,69.3877,31591.0
2024-05-01 15:30:00,72.07,72.17,71.57,71.59,124455.0,69.3588,69.4551,68.8776,68.8969,124455.0
2024-05-02 09:30:00,71.75,71.93,71.32,71.52,75245.0,69.0509,69.2241,68.637,68.8295,75245.0
2024-05-02 10:00:00,71.56,71.77,71.46,71.65,65297.0,68.868,69.0701,68.7718,68.9546,65297.0
2024-05-02 10:30:00,71.66,71.73,71.48,71.53,33244.0,68.9642,69.0316,68.791,68.8391,33244.0
2024-05-02 11:00:00,71.5,71.84,71.47,71.75,23066.0,68.8103,69.1375,68.7814,69.0509,23066.0
2024-05-02 11:30:00,71.74,71.88,71.69,71.82,12838.0,69.0412,69.176,68.9931,69.1182,12838.0
2024-05-02 12:00:00,71.83,71.85,71.74,71.84,10451.0,69.1279,69.1471,69.0412,69.1375,10451.0
2024-05-02 12:30:00,71.76,71.86,71.68,71.82,16835.0,69.0605,69.1567,68.9835,69.1182,16835.0
2024-05-02 13:00:00,71.8,71.9,71.75,71.78,16432.0,69.099,69.1952,69.0509,69.0797,16432.0
2024-05-02 13:30:00,71.8,71.94,71.72,71.94,10604.0,69.099,69.2337,69.022,69.2337,10604.0
2024-05-02 14:00:00,71.98,71.98,71.84,71.9,10074.0,69.2722,69.2722,69.1375,69.1952,10074.0
2024-05-02 14:30:00,71.9,72.01,71.9,71.97,15569.0,69.1952,69.3011,69.1952,69.2626,15569.0
2024-05-02 15:00:00,71.94,71.95,71.82,71.86,18616.0,69.2337,69.2433,69.1182,69.1567,18616.0
2024-05-02 15:30:00,71.85,71.85,71.44,71.53,144891.0,69.1471,69.1471,68.7525,68.8391,144891.0
2024-05-03 09:30:00,71.45,71.85,71.08,71.67,80067.0,68.7621,69.1471,68.4061,68.9739,80067.0
2024-05-03 10:00:00,71.68,71.83,71.35,71.5,30727.0,68.9835,69.1279,68.6659,68.8103,30727.0
2024-05-03 10:30:00,71.51,71.74,71.49,71.65,16096.0,68.8199,69.0412,68.8006,68.9546,16096.0
2024-05-03 11:00:00,71.63,71.95,71.63,71.87,49190.0,68.9354,69.2433,68.9354,69.1663,49190.0
2024-05-03 11:30:00,71.89,71.98,71.82,71.89,26405.0,69.1856,69.2722,69.1182,69.1856,26405.0
2024-05-03 12:00:00,71.89,71.94,71.83,71.85,24444.0,69.1856,69.2337,69.1279,69.1471,24444.0
2024-05-03 12:30:00,71.85,71.87,71.74,71.74,17875.0,69.1471,69.1663,69.0412,69.0412,17875.0
2024-05-03 13:00:00,71.74,71.76,71.62,71.62,18308.0,69.0412,69.0605,68.9258,68.9258,18308.0
2024-05-03 13:30:00,71.62,71.81,71.58,71.78,13135.0,68.9258,69.1086,68.8873,69.0797,13135.0
2024-05-03 14:00:00,71.78,71.82,71.7,71.7,15075.0,69.0797,69.1182,69.0027,69.0027,15075.0
2024-05-03 14:30:00,71.68,71.78,71.63,71.75,27189.0,68.9835,69.0797,68.9354,69.0509,27189.0
2024-05-03 15:00:00,71.75,71.78,71.66,71.73,33298.0,69.0509,69.0797,68.9642,69.0316,33298.0
2024-05-03 15:30:00,71.73,71.93,71.65,71.81,170884.0,69.0316,69.2241,68.9546,69.1086,170884.0
2024-05-06 09:30:00,71.67,71.93,71.48,71.76,90698.0,68.9739,69.2241,68.791,69.0605,90698.0
2024-05-06 10:00:00,71.77,71.92,71.71,71.74,19146.0,69.0701,69.2145,69.0124,69.0412,19146.0
2024-05-06 10:30:00,71.69,71.73,71.45,71.5,18499.0,68.9931,69.0316,68.7621,68.8103,18499.0
2024-05-06 11:00:00,71.5,71.5,71.36,71.4,24098.0,68.8103,68.8103,68.6755,68.714,24098.0
2024-05-06 11:30:00,71.4,71.45,71.28,71.34,14953.0,68.714,68.7621,68.5985,68.6563,14953.0
2024-05-06 12:00:00,71.32,71.4,71.3,71.33,14659.0,68.637,68.714,68.6178,68.6467,14659.0
2024-05-06 12:30:00,71.36,71.53,71.35,71.44,50059.0,68.6755,68.8391,68.6659,68.7525,50059.0
2024-05-06 13:00:00,71.44,71.67,71.36,71.61,43091.0,68.7525,68.9739,68.6755,68.9161,43091.0
2024-05-06 13:30:00,71.61,71.62,71.52,71.57,13937.0,68.9161,68.9258,68.8295,68.8776,13937.0
2024-05-06 14:00:00,71.55,71.55,71.43,71.45,23840.0,68.8584,68.8584,68.7429,68.7621,23840.0
2024-05-06 14:30:00,71.45,71.45,71.33,71.37,13839.0,68.7621,68.7621,68.6467,68.6852,13839.0
2024-05-06 15:00:00,71.36,71.42,71.27,71.27,25993.0,68.6755,68.7333,68.5889,68.5889,25993.0
2024-05-06 15:30:00,71.25,71.38,71.21,71.37,121176.0,68.5697,68.6948,68.5312,68.6852,121176.0
2024-05-07 09:30:00,71.73,72.41,71.54,72.2,87906.0,69.0316,69.686,68.8488,69.4839,87906.0
2024-05-07 10:00:00,72.21,72.33,71.96,72.06,358219.0,69.4936,69.609,69.253,69.3492,358219.0
2024-05-07 10:30:00,72.07,72.43,71.97,72.33,49773.0,69.3588,69.7053,69.2626,69.609,49773.0
2024-05-07 11:00:00,72.34,72.43,72.25,72.26,22182.0,69.6187,69.7053,69.5321,69.5417,22182.0
2024-05-07 11:30:00,72.25,72.46,72.24,72.41,21812.0,69.5321,69.7342,69.5224,69.686,21812.0
2024-05-07 12:00:00,72.44,72.66,72.43,72.66,26013.0,69.7149,69.9266,69.7053,69.9266,26013.0
2024-05-07 12:30:00,72.66,72.84,72.6,72.77,33611.0,69.9266,70.0999,69.8689,70.0325,33611.0
2024-05-07 13:00:00,72.77,72.84,72.73,72.83,20965.0,70.0325,70.0999,69.994,70.0902,20965.0
2024-05-07 13:30:00,72.83,72.92,72.77,72.92,28427.0,70.0902,70.1768,70.0325,70.1768,28427.0
2024-05-07 14:00:00,72.93,72.97,72.71,72.94,59401.0,70.1865,70.225,69.9747,70.1961,59401.0
2024-05-07 14:30:00,72.92,73.06,72.88,73.05,37753.0,70.1768,70.3116,70.1384,70.302,37753.0
2024-05-07 15:00:00,73.06,73.33,73.03,73.33,68711.0,70.3116,70.5714,70.2827,70.5714,68711.0
2024-05-07 15:30:00,73.33,73.47,73.27,73.33,289922.0,70.5714,70.7062,70.5137,70.5714,289922.0
2024-05-08 09:30:00,73.44,73.58,73.13,73.52,237548.0,70.6773,70.812,70.3789,70.7543,237548.0
2024-05-08 10:00:00,73.5,73.51,73.21,73.26,30228.0,70.735,70.7447,70.4559,70.5041,30228.0
2024-05-08 10:30:00,73.28,73.38,72.98,73.01,154525.0,70.5233,70.6195,70.2346,70.2635,154525.0
2024-05-08 11:00:00,73.02,73.06,72.85,72.97,88321.0,70.2731,70.3116,70.1095,70.225,88321.0
2024-05-08 11:30:00,72.98,73.03,72.9,72.98,51625.0,70.2346,70.2827,70.1576,70.2346,51625.0
2024-05-08 12:00:00,72.98,73.05,72.97,72.99,28808.0,70.2346,70.302,70.225,70.2442,28808.0
2024-05-08 12:30:00,72.99,73.04,72.96,73.0,22878.0,70.2442,70.2923,70.2153,70.2538,22878.0
2024-05-08 13:00:00,73.02,73.04,72.88,72.92,23710.0,70.2731,70.2923,70.1384,70.1768,23710.0
2024-05-08 13:30:00,72.9,72.96,72.84,72.9,21814.0,70.1576,70.2153,70.0999,70.1576,21814.0
2024-05-08 14:00:00,72.93,72.96,72.88,72.89,16838.0,70.1865,70.2153,70.1384,70.148,16838.0
2024-05-08 14:30:00,72.89,72.98,72.89,72.92,24360.0,70.148,70.2346,70.148,70.1768,24360.0
2024-05-08 15:00:00,72.92,73.38,72.91,73.38,61164.0,70.1768,70.6195,70.1672,70.6195,61164.0
2024-05-08 15:30:00,73.38,73.64,73.37,73.5,212353.0,70.6195,70.8698,70.6099,70.735,212353.0
2024-05-09 09:30:00,73.03,73.53,72.85,73.41,31444.0,71.0367,71.523,70.8616,71.4063,31444.0
2024-05-09 10:00:00,73.4,73.42,73.16,73.31,48190.0,71.3966,71.416,71.1631,71.3091,48190.0
2024-05-09 10:30:00,73.3,73.41,73.21,73.35,16383.0,71.2993,71.4063,71.2118,71.348,16383.0
2024-05-09 11:00:00,73.35,73.52,73.3,73.42,32715.0,71.348,71.5133,71.2993,71.416,32715.0
2024-05-09 11:30:00,73.41,73.48,73.3,73.33,23383.0,71.4063,71.4744,71.2993,71.3285,23383.0
2024-05-09 12:00:00,73.32,73.47,73.32,73.44,15593.0,71.3188,71.4647,71.3188,71.4355,15593.0
2024-05-09 12:30:00,73.44,73.5,73.4,73.47,18666.0,71.4355,71.4939,71.3966,71.4647,18666.0
2024-05-09 13:00:00,73.48,73.49,73.4,73.42,21027.0,71.4744,71.4841,71.3966,71.416,21027.0
2024-05-09 13:30:00,73.39,73.44,73.33,73.43,83274.0,71.3869,71.4355,71.3285,71.4258,83274.0
2024-05-09 14:00:00,73.43,73.46,73.38,73.45,18194.0,71.4258,71.455,71.3771,71.4452,18194.0
2024-05-09 14:30:00,73.45,73.58,73.43,73.58,21776.0,71.4452,71.5717,71.4258,71.5717,21776.0
2024-05-09 15:00:00,73.57,73.58,73.47,73.56,39881.0,71.562,71.5717,71.4647,71.5522,39881.0
2024-05-09 15:30:00,73.56,73.67,73.38,73.66,185867.0,71.5522,71.6592,71.3771,71.6495,185867.0
2024-05-10 09:30:00,73.82,73.88,73.55,73.87,19494.0,71.8051,71.8635,71.5425,71.8538,19494.0
2024-05-10 10:00:00,73.85,73.88,73.67,73.78,21281.0,71.8343,71.8635,71.6592,71.7662,21281.0
2024-05-10 10:30:00,73.78,73.79,73.6,73.78,14531.0,71.7662,71.7759,71.5911,71.7662,14531.0
2024-05-10 11:00:00,73.78,73.88,73.54,73.57,100664.0,71.7662,71.8635,71.5328,71.562,100664.0
2024-05-10 11:30:00,73.59,73.93,73.57,73.91,69068.0,71.5814,71.9121,71.562,71.8927,69068.0
2024-05-10 12:00:00,73.93,73.95,73.84,73.88,13541.0,71.9121,71.9316,71.8246,71.8635,13541.0
2024-05-10 12:30:00,73.89,73.99,73.89,73.94,17295.0,71.8732,71.9705,71.8732,71.9219,17295.0
2024-05-10 13:00:00,73.95,74.02,73.94,73.98,9004.0,71.9316,71.9997,71.9219,71.9608,9004.0
2024-05-10 13:30:00,74.0,74.05,73.94,74.0,12129.0,71.9802,72.0289,71.9219,71.9802,12129.0
2024-05-10 14:00:00,74.0,74.05,73.94,73.97,12139.0,71.9802,72.0289,71.9219,71.951,12139.0
2024-05-10 14:30:00,73.97,74.05,73.85,74.04,13670.0,71.951,72.0289,71.8343,72.0191,13670.0
2024-05-10 15:00:00,74.03,74.11,73.97,73.99,32566.0,72.0094,72.0872,71.951,71.9705,32566.0
2024-05-10 15:30:00,73.99,74.05,73.82,73.83,181568.0,71.9705,72.0289,71.8051,71.8149,181568.0
2024-05-13 09:30:00,73.88,74.53,73.78,74.42,39104.0,71.8635,72.4958,71.7662,72.3888,39104.0
2024-05-13 10:00:00,74.45,74.7,74.43,74.63,26957.0,72.4179,72.6611,72.3985,72.593,26957.0
2024-05-13 10:30:00,74.61,74.82,74.58,74.61,32740.0,72.5736,72.7778,72.5444,72.5736,32740.0
2024-05-13 11:00:00,74.59,74.62,74.38,74.4,28482.0,72.5541,72.5833,72.3498,72.3693,28482.0
2024-05-13 11:30:00,74.36,74.56,74.29,74.52,45064.0,72.3304,72.5249,72.2623,72.486,45064.0
2024-05-13 12:00:00,74.51,74.58,74.45,74.48,34418.0,72.4763,72.5444,72.4179,72.4471,34418.0
2024-05-13 12:30:00,74.47,74.48,74.35,74.42,24536.0,72.4374,72.4471,72.3207,72.3888,24536.0
2024-05-13 13:00:00,74.43,74.45,74.16,74.2,20125.0,72.3985,72.4179,72.1359,72.1748,20125.0
2024-05-13 13:30:00,74.22,74.22,74.08,74.11,11444.0,72.1942,72.1942,72.058,72.0872,11444.0
2024-05-13 14:00:00,74.11,74.14,74.0,74.1,17335.0,72.0872,72.1164,71.9802,72.0775,17335.0
2024-05-13 14:30:00,74.1,74.32,74.08,74.3,41789.0,72.0775,72.2915,72.058,72.272,41789.0
2024-05-13 15:00:00,74.3,74.34,74.24,74.31,29451.0,72.272,72.3109,72.2137,72.2818,29451.0
2024-05-13 15:30:00,74.31,74.49,74.3,74.49,150429.0,72.2818,72.4568,72.272,72.4568,150429.0
2024-05-14 09:30:00,74.58,74.58,74.2,74.45,82564.0,72.5444,72.5444,72.1748,72.4179,82564.0
2024-05-14 10:00:00,74.45,74.82,74.37,74.81,44049.0,72.4179,72.7778,72.3401,72.7681,44049.0
2024-05-14 10:30:00,74.8,74.88,74.5,74.68,47893.0,72.7584,72.8362,72.4666,72.6417,47893.0
2024-05-14 11:00:00,74.69,74.72,74.52,74.56,32028.0,72.6514,72.6806,72.486,72.5249,32028.0
2024-05-14 11:30:00,74.56,74.58,74.44,74.46,26096.0,72.5249,72.5444,72.4082,72.4277,26096.0
2024-05-14 12:00:00,74.45,74.47,74.37,74.47,22892.0,72.4179,72.4374,72.3401,72.4374,22892.0
2024-05-14 12:30:00,74.49,74.5,74.43,74.47,10526.0,72.4568,72.4666,72.3985,72.4374,10526.0
2024-05-14 13:00:00,74.44,74.53,74.33,74.4,21011.0,72.4082,72.4958,72.3012,72.3693,21011.0
2024-05-14 13:30:00,74.4,74.63,74.39,74.58,15841.0,72.3693,72.593,72.3596,72.5444,15841.0
2024-05-14 14:00:00,74.57,74.79,74.57,74.78,20183.0,72.5347,72.7487,72.5347,72.7389,20183.0
2024-05-14 14:30:00,74.79,74.91,74.78,74.84,21515.0,72.7487,72.8654,72.7389,72.7973,21515.0
2024-05-14 15:00:00,74.85,74.86,74.76,74.86,25011.0,72.807,72.8167,72.7195,72.8167,25011.0
2024-05-14 15:30:00,74.85,74.97,74.78,74.81,114963.0,72.807,72.9237,72.7389,72.7681,114963.0
2024-05-15 09:30:00,74.79,75.03,74.56,74.94,22223.0,72.7487,72.9821,72.5249,72.8946,22223.0
2024-05-15 10:00:00,74.92,75.18,74.92,75.17,28402.0,72.8751,73.128,72.8751,73.1183,28402.0
2024-05-15 10:30:00,75.17,75.34,75.14,75.16,30949.0,73.1183,73.2836,73.0891,73.1086,30949.0
2024-05-15 11:00:00,75.16,75.26,75.08,75.21,18775.0,73.1086,73.2058,73.0307,73.1572,18775.0
2024-05-15 11:30:00,75.2,75.23,75.03,75.12,14870.0,73.1475,73.1766,72.9821,73.0696,14870.0
2024-05-15 12:00:00,75.1,75.19,75.02,75.16,23255.0,73.0502,73.1377,72.9724,73.1086,23255.0
2024-05-15 12:30:00,75.16,75.36,75.15,75.32,22969.0,73.1086,73.3031,73.0988,73.2642,22969.0
2024-05-15 13:00:00,75.31,75.4,75.28,75.34,28633.0,73.2545,73.342,73.2253,73.2836,28633.0
2024-05-15 13:30:00,75.33,75.34,75.2,75.34,29002.0,73.2739,73.2836,73.1475,73.2836,29002.0
2024-05-15 14:00:00,75.31,75.33,75.22,75.29,23287.0,73.2545,73.2739,73.1669,73.235,23287.0
2024-05-15 14:30:00,75.31,75.39,75.29,75.34,26195.0,73.2545,73.3323,73.235,73.2836,26195.0
2024-05-15 15:00:00,75.35,75.44,75.32,75.41,32691.0,73.2934,73.3809,73.2642,73.3517,32691.0
2024-05-15 15:30:00,75.41,75.41,75.03,75.14,129197.0,73.3517,73.3517,72.9821,73.0891,129197.0
2024-05-16 09:30:00,75.25,75.42,74.74,75.0,30405.0,73.1961,73.3615,72.7,72.9529,30405.0
2024-05-16 10:00:00,74.9,74.97,74.78,74.78,24085.0,72.8557,72.9237,72.7389,72.7389,24085.0
2024-05-16 10:30:00,74.77,74.94,74.71,74.93,23486.0,72.7292,72.8946,72.6708,72.8848,23486.0
2024-05-16 11:00:00,74.94,74.97,74.83,74.91,21845.0,72.8946,72.9237,72.7876,72.8654,21845.0
2024-05-16 11:30:00,74.92,75.0,74.88,74.94,20286.0,72.8751,72.9529,72.8362,72.8946,20286.0
2024-05-16 12:00:00,74.92,75.06,74.9,74.99,11186.0,72.8751,73.0113,72.8557,72.9432,11186.0
2024-05-16 12:30:00,75.0,75.06,74.95,74.95,9245.0,72.9529,73.0113,72.9043,72.9043,9245.0
2024-05-16 13:00:00,74.95,75.04,74.95,75.0,11079.0,72.9043,72.9918,72.9043,72.9529,11079.0
2024-05-16 13:30:00,74.99,75.06,74.92,75.02,11231.0,72.9432,73.0113,72.8751,72.9724,11231.0
2024-05-16 14:00:00,75.02,75.02,74.9,74.92,20224.0,72.9724,72.9724,72.8557,72.8751,20224.0
2024-05-16 14:30:00,74.94,74.96,74.86,74.91,20294.0,72.8946,72.914,72.8167,72.8654,20294.0
2024-05-16 15:00:00,74.89,74.96,74.87,74.93,23159.0,72.8459,72.914,72.8265,72.8848,23159.0
2024-05-16 15:30:00,74.93,75.01,74.86,74.92,98820.0,72.8848,72.9627,72.8167,72.8751,98820.0
2024-05-17 09:30:00,74.59,74.64,74.17,74.38,111327.0,72.5541,72.6027,72.1456,72.3498,111327.0
2024-05-17 10:00:00,74.35,74.53,74.29,74.48,46921.0,72.3207,72.4958,72.2623,72.4471,46921.0
2024-05-17 10:30:00,74.48,74.56,74.41,74.43,42575.0,72.4471,72.5249,72.379,72.3985,42575.0
2024-05-17 11:00:00,74.44,74.47,74.34,74.38,22419.0,72.4082,72.4374,72.3109,72.3498,22419.0
2024-05-17 11:30:00,74.39,74.49,74.32,74.48,8361.0,72.3596,72.4568,72.2915,72.4471,8361.0
2024-05-17 12:00:00,74.48,74.49,74.42,74.44,6603.0,72.4471,72.4568,72.3888,72.4082,6603.0
2024-05-17 12:30:00,74.43,74.46,74.34,74.36,5221.0,72.3985,72.4277,72.3109,72.3304,5221.0
2024-05-17 13:00:00,74.35,74.36,74.21,74.24,9678.0,72.3207,72.3304,72.1845,72.2137,9678.0
2024-05-17 13:30:00,74.24,74.25,74.13,74.13,6951.0,72.2137,72.2234,72.1067,72.1067,6951.0
2024-05-17 14:00:00,74.13,74.23,74.12,74.22,14929.0,72.1067,72.2039,72.0969,72.1942,14929.0
2024-05-17 14:30:00,74.23,74.36,74.23,74.33,18445.0,72.2039,72.3304,72.2039,72.3012,18445.0
2024-05-17 15:00:00,74.33,74.36,74.21,74.33,20384.0,72.3012,72.3304,72.1845,72.3012,20384.0
2024-05-17 15:30:00,74.32,74.53,74.25,74.51,106000.0,72.2915,72.4958,72.2234,72.4763,106000.0
2024-05-20 09:30:00,74.4,74.45,74.07,74.39,18738.0,72.3693,72.4179,72.0483,72.3596,18738.0
2024-05-20 10:00:00,74.37,74.55,74.29,74.55,15901.0,72.3401,72.5152,72.2623,72.5152,15901.0
2024-05-20 10:30:00,74.57,74.6,74.3,74.32,8990.0,72.5347,72.5638,72.272,72.2915,8990.0
2024-05-20 11:00:00,74.32,74.4,74.26,74.36,13920.0,72.2915,72.3693,72.2331,72.3304,13920.0
2024-05-20 11:30:00,74.36,74.45,74.22,74.23,9713.0,72.3304,72.4179,72.1942,72.2039,9713.0
2024-05-20 12:00:00,74.22,74.24,74.02,74.1,19286.0,72.1942,72.2137,71.9997,72.0775,19286.0
2024-05-20 12:30:00,74.1,74.17,74.06,74.17,16462.0,72.0775,72.1456,72.0386,72.1456,16462.0
2024-05-20 13:00:00,74.17,74.22,74.14,74.2,16584.0,72.1456,72.1942,72.1164,72.1748,16584.0
2024-05-20 13:30:00,74.2,74.21,74.06,74.11,21680.0,72.1748,72.1845,72.0386,72.0872,21680.0
2024-05-20 14:00:00,74.09,74.12,74.03,74.09,21897.0,72.0678,72.0969,72.0094,72.0678,21897.0
2024-05-20 14:30:00,74.09,74.2,74.08,74.16,23532.0,72.0678,72.1748,72.058,72.1359,23532.0
2024-05-20 15:00:00,74.07,74.14,74.02,74.09,26066.0,72.0483,72.1164,71.9997,72.0678,26066.0
2024-05-20 15:30:00,74.1,74.12,73.89,73.95,121338.0,72.0775,72.0969,71.8732,71.9316,121338.0
2024-05-21 09:30:00,74.37,74.37,73.74,73.99,61673.0,72.3401,72.3401,71.7273,71.9705,61673.0
2024-05-21 10:00:00,73.97,74.12,73.5,73.57,46661.0,71.951,72.0969,71.4939,71.562,46661.0
2024-05-21 10:30:00,73.56,73.78,73.47,73.68,41989.0,71.5522,71.7662,71.4647,71.669,41989.0
2024-05-21 11:00:00,73.69,73.83,73.58,73.72,32831.0,71.6787,71.8149,71.5717,71.7079,32831.0
2024-05-21 11:30:00,73.72,73.85,73.66,73.68,8876.0,71.7079,71.8343,71.6495,71.669,8876.0
2024-05-21 12:00:00,73.69,73.75,73.67,73.72,16713.0,71.6787,71.737,71.6592,71.7079,16713.0
2024-05-21 12:30:00,73.72,73.74,73.58,73.65,8701.0,71.7079,71.7273,71.5717,71.6398,8701.0
2024-05-21 13:00:00,73.66,73.82,73.65,73.78,30708.0,71.6495,71.8051,71.6398,71.7662,30708.0
2024-05-21 13:30:00,73.76,73.78,73.65,73.75,11010.0,71.7468,71.7662,71.6398,71.737,11010.0
2024-05-21 14:00:00,73.75,73.85,73.74,73.83,11868.0,71.737,71.8343,71.7273,71.8149,11868.0
2024-05-21 14:30:00,73.83,73.96,73.78,73.91,15992.0,71.8149,71.9413,71.7662,71.8927,15992.0
2024-05-21 15:00:00,73.92,74.11,73.92,73.99,20119.0,71.9024,72.0872,71.9024,71.9705,20119.0
2024-05-21 15:30:00,73.99,74.07,73.92,74.01,73069.0,71.9705,72.0483,71.9024,71.9899,73069.0
2024-05-22 09:30:00,73.62,73.95,73.43,73.87,80132.0,71.6106,71.9316,71.4258,71.8538,80132.0
2024-05-22 10:00:00,73.83,74.06,73.77,73.82,44801.0,71.8149,72.0386,71.7565,71.8051,44801.0
2024-05-22 10:30:00,73.81,73.82,73.48,73.67,18358.0,71.7954,71.8051,71.4744,71.6592,18358.0
2024-05-22 11:00:00,73.66,73.69,73.51,73.56,17324.0,71.6495,71.6787,71.5036,71.5522,17324.0
2024-05-22 11:30:00,73.55,73.55,73.39,73.51,19651.0,71.5425,71.5425,71.3869,71.5036,19651.0
2024-05-22 12:00:00,73.51,73.58,73.5,73.54,13041.0,71.5036,71.5717,71.4939,71.5328,13041.0
2024-05-22 12:30:00,73.54,73.62,73.5,73.62,12104.0,71.5328,71.6106,71.4939,71.6106,12104.0
2024-05-22 13:00:00,73.65,73.71,73.63,73.64,11961.0,71.6398,71.6981,71.6203,71.63,11961.0
2024-05-22 13:30:00,73.64,73.66,73.44,73.54,13348.0,71.63,71.6495,71.4355,71.5328,13348.0
2024-05-22 14:00:00,73.53,73.53,73.4,73.42,23022.0,71.523,71.523,71.3966,71.416,23022.0
2024-05-22 14:30:00,73.4,73.49,73.38,73.45,23998.0,71.3966,71.4841,71.3771,71.4452,23998.0
2024-05-22 15:00:00,73.46,73.53,73.32,73.32,22757.0,71.455,71.523,71.3188,71.3188,22757.0
2024-05-22 15:30:00,73.32,73.46,73.2,73.29,157041.0,71.3188,71.455,71.2021,71.2896,157041.0
2024-05-23 09:30:00,73.34,73.64,73.27,73.49,42739.0,71.3382,71.63,71.2701,71.4841,42739.0
2024-05-23 10:00:00,73.45,73.74,73.44,73.56,44618.0,71.4452,71.7273,71.4355,71.5522,44618.0
2024-05-23 10:30:00,73.57,73.7,73.52,73.6,44468.0,71.562,71.6884,71.5133,71.5911,44468.0
2024-05-23 11:00:00,73.61,73.78,73.56,73.57,51968.0,71.6009,71.7662,71.5522,71.562,51968.0
2024-05-23 11:30:00,73.59,73.66,73.32,73.37,30489.0,71.5814,71.6495,71.3188,71.3674,30489.0
2024-05-23 12:00:00,73.36,73.5,73.32,73.5,21042.0,71.3577,71.4939,71.3188,71.4939,21042.0
2024-05-23 12:30:00,73.52,73.61,73.35,73.4,17407.0,71.5133,71.6009,71.348,71.3966,17407.0
2024-05-23 13:00:00,73.41,73.51,73.38,73.41,16247.0,71.4063,71.5036,71.3771,71.4063,16247.0
2024-05-23 13:30:00,73.4,73.4,73.1,73.11,13634.0,71.3966,71.3966,71.1048,71.1145,13634.0
2024-05-23 14:00:00,73.11,73.16,72.99,73.08,17600.0,71.1145,71.1631,70.9978,71.0853,17600.0
2024-05-23 14:30:00,73.08,73.13,73.05,73.07,15978.0,71.0853,71.134,71.0561,71.0756,15978.0
2024-05-23 15:00:00,73.06,73.12,72.99,73.05,26005.0,71.0659,71.1242,70.9978,71.0561,26005.0
2024-05-23 15:30:00,73.06,73.18,72.9,72.93,154351.0,71.0659,71.1826,70.9102,70.9394,154351.0
2024-05-24 09:30:00,73.15,73.57,73.14,73.31,52346.0,71.1534,71.562,71.1437,71.3091,52346.0
2024-05-24 10:00:00,73.32,73.53,73.32,73.48,63478.0,71.3188,71.523,71.3188,71.4744,63478.0
2024-05-24 10:30:00,73.48,73.63,73.39,73.57,36022.0,71.4744,71.6203,71.3869,71.562,36022.0
2024-05-24 11:00:00,73.57,73.71,73.5,73.59,29337.0,71.562,71.6981,71.4939,71.5814,29337.0
2024-05-24 11:30:00,73.6,73.65,73.56,73.61,37882.0,71.5911,71.6398,71.5522,71.6009,37882.0
2024-05-24 12:00:00,73.61,73.71,73.6,73.64,31199.0,71.6009,71.6981,71.5911,71.63,31199.0
2024-05-24 12:30:00,73.61,73.63,73.49,73.58,16798.0,71.6009,71.6203,71.4841,71.5717,16798.0
2024-05-24 13:00:00,73.58,73.59,73.43,73.44,33761.0,71.5717,71.5814,71.4258,71.4355,33761.0
2024-05-24 13:30:00,73.42,73.45,73.36,73.44,22731.0,71.416,71.4452,71.3577,71.4355,22731.0
2024-05-24 14:00:00,73.44,73.47,73.3,73.39,24615.0,71.4355,71.4647,71.2993,71.3869,24615.0
2024-05-24 14:30:00,73.39,73.49,73.38,73.47,32896.0,71.3869,71.4841,71.3771,71.4647,32896.0
2024-05-24 15:00:00,73.46,73.48,73.41,73.46,41554.0,71.455,71.4744,71.4063,71.455,41554.0
2024-05-24 15:30:00,73.45,73.47,73.02,73.08,156715.0,71.4452,71.4647,71.027,71.0853,156715.0
2024-05-28 09:30:00,72.56,72.79,72.21,72.56,48661.0,70.5795,70.8032,70.2391,70.5795,48661.0
2024-05-28 10:00:00,72.56,72.66,72.38,72.53,65333.0,70.5795,70.6768,70.4044,70.5503,65333.0
2024-05-28 10:30:00,72.53,72.59,72.27,72.38,27417.0,70.5503,70.6087,70.2974,70.4044,27417.0
2024-05-28 11:00:00,72.38,72.46,72.3,72.34,35971.0,70.4044,70.4823,70.3266,70.3655,35971.0
2024-05-28 11:30:00,72.33,72.52,72.26,72.34,28040.0,70.3558,70.5406,70.2877,70.3655,28040.0
2024-05-28 12:00:00,72.34,72.46,72.33,72.4,23148.0,70.3655,70.4823,70.3558,70.4239,23148.0
2024-05-28 12:30:00,72.38,72.38,72.1,72.11,12477.0,70.4044,70.4044,70.1321,70.1418,12477.0
2024-05-28 13:00:00,72.1,72.21,72.04,72.21,17016.0,70.1321,70.2391,70.0737,70.2391,17016.0
2024-05-28 13:30:00,72.25,72.26,72.18,72.2,22491.0,70.278,70.2877,70.2099,70.2293,22491.0
2024-05-28 14:00:00,72.19,72.3,72.14,72.26,31322.0,70.2196,70.3266,70.171,70.2877,31322.0
2024-05-28 14:30:00,72.27,72.32,72.14,72.29,23089.0,70.2974,70.3461,70.171,70.3169,23089.0
2024-05-28 15:00:00,72.27,72.32,72.14,72.22,43944.0,70.2974,70.3461,70.171,70.2488,43944.0
2024-05-28 15:30:00,72.22,72.38,72.16,72.33,145222.0,70.2488,70.4044,70.1904,70.3558,145222.0
2024-05-29 09:30:00,71.26,71.42,70.97,70.97,86926.0,69.315,69.4706,69.0329,69.0329,86926.0
2024-05-29 10:00:00,70.99,71.45,70.98,71.34,376777.0,69.0524,69.4998,69.0426,69.3928,376777.0
2024-05-29 10:30:00,71.37,71.41,71.22,71.3,143230.0,69.422,69.4609,69.2761,69.3539,143230.0
2024-05-29 11:00:00,71.29,71.33,70.99,71.02,31787.0,69.3442,69.3831,69.0524,69.0816,31787.0
2024-05-29 11:30:00,71.02,71.06,70.88,70.94,28938.0,69.0816,69.1205,68.9454,69.0037,28938.0
2024-05-29 12:00:00,70.94,71.06,70.82,71.03,22246.0,69.0037,69.1205,68.887,69.0913,22246.0
2024-05-29 12:30:00,71.03,71.4,70.97,71.4,55993.0,69.0913,69.4512,69.0329,69.4512,55993.0
2024-05-29 13:00:00,71.4,71.59,71.37,71.59,38633.0,69.4512,69.636,69.422,69.636,38633.0
2024-05-29 13:30:00,71.58,71.64,71.39,71.57,22794.0,69.6263,69.6846,69.4415,69.6165,22794.0
2024-05-29 14:00:00,71.57,71.57,71.39,71.47,17074.0,69.6165,69.6165,69.4415,69.5193,17074.0
2024-05-29 14:30:00,71.46,71.5,71.39,71.47,16766.0,69.5095,69.5485,69.4415,69.5193,16766.0
2024-05-29 15:00:00,71.5,71.51,71.29,71.37,72756.0,69.5485,69.5582,69.3442,69.422,72756.0
2024-05-29 15:30:00,71.39,71.49,71.34,71.43,132677.0,69.4415,69.5387,69.3928,69.4804,132677.0
2024-05-30 09:30:00,71.39,71.52,71.15,71.26,31648.0,69.4415,69.5679,69.208,69.315,31648.0
2024-05-30 10:00:00,71.27,71.78,71.25,71.77,29440.0,69.3247,69.8208,69.3053,69.8111,29440.0
2024-05-30 10:30:00,71.82,72.05,71.72,71.81,36894.0,69.8597,70.0834,69.7624,69.85,36894.0
2024-05-30 11:00:00,71.84,71.92,71.7,71.8,26165.0,69.8792,69.957,69.743,69.8403,26165.0
2024-05-30 11:30:00,71.78,71.86,71.69,71.77,22032.0,69.8208,69.8986,69.7333,69.8111,22032.0
2024-05-30 12:00:00,71.77,71.98,71.76,71.98,17024.0,69.8111,70.0154,69.8014,70.0154,17024.0
2024-05-30 12:30:00,71.99,72.04,71.91,72.0,14242.0,70.0251,70.0737,69.9473,70.0348,14242.0
2024-05-30 13:00:00,71.98,72.01,71.91,71.95,14207.0,70.0154,70.0445,69.9473,69.9862,14207.0
2024-05-30 13:30:00,71.95,72.01,71.88,72.01,17631.0,69.9862,70.0445,69.9181,70.0445,17631.0
2024-05-30 14:00:00,72.01,72.02,71.93,71.95,14018.0,70.0445,70.0543,69.9667,69.9862,14018.0
2024-05-30 14:30:00,71.95,72.02,71.91,71.98,20341.0,69.9862,70.0543,69.9473,70.0154,20341.0
2024-05-30 15:00:00,71.99,72.17,71.98,72.17,25018.0,70.0251,70.2002,70.0154,70.2002,25018.0
2024-05-30 15:30:00,72.17,72.2,71.98,72.16,106670.0,70.2002,70.2293,70.0154,70.1904,106670.0
2024-05-31 09:30:00,72.15,73.38,71.94,72.99,98004.0,70.1807,71.3771,69.9764,70.9978,98004.0
2024-05-31 10:00:00,73.01,73.09,72.67,72.97,56468.0,71.0172,71.0951,70.6865,70.9783,56468.0
2024-05-31 10:30:00,72.95,73.03,72.47,72.56,34438.0,70.9589,71.0367,70.492,70.5795,34438.0
2024-05-31 11:00:00,72.58,72.72,72.53,72.66,52906.0,70.599,70.7352,70.5503,70.6768,52906.0
2024-05-31 11:30:00,72.63,72.74,72.58,72.59,124654.0,70.6476,70.7546,70.599,70.6087,124654.0
2024-05-31 12:00:00,72.56,72.87,72.49,72.84,19205.0,70.5795,70.8811,70.5114,70.8519,19205.0
2024-05-31 12:30:00,72.83,72.91,72.81,72.91,42008.0,70.8422,70.92,70.8227,70.92,42008.0
2024-05-31 13:00:00,72.9,73.1,72.89,73.09,24123.0,70.9102,71.1048,70.9005,71.0951,24123.0
2024-05-31 13:30:00,73.09,73.14,72.98,73.12,21890.0,71.0951,71.1437,70.9881,71.1242,21890.0
2024-05-31 14:00:00,73.13,73.23,73.11,73.2,14181.0,71.134,71.2312,71.1145,71.2021,14181.0
2024-05-31 14:30:00,73.2,73.37,73.19,73.36,21899.0,71.2021,71.3674,71.1923,71.3577,21899.0
2024-05-31 15:00:00,73.37,73.49,73.32,73.43,31599.0,71.3674,71.4841,71.3188,71.4258,31599.0
2024-05-31 15:30:00,73.4,73.91,73.33,73.71,210777.0,71.3966,71.8927,71.3285,71.6981,210777.0
2024-06-03 09:30:00,73.59,74.25,73.59,73.95,117412.0,71.5814,72.2234,71.5814,71.9316,117412.0
2024-06-03 10:00:00,73.98,74.51,73.98,74.47,39660.0,71.9608,72.4763,71.9608,72.4374,39660.0
2024-06-03 10:30:00,74.42,74.46,74.02,74.08,24907.0,72.3888,72.4277,71.9997,72.058,24907.0
2024-06-03 11:00:00,74.09,74.09,73.64,73.68,20037.0,72.0678,72.0678,71.63,71.669,20037.0
2024-06-03 11:30:00,73.7,73.7,73.41,73.55,30240.0,71.6884,71.6884,71.4063,71.5425,30240.0
2024-06-03 12:00:00,73.57,73.61,73.4,73.4,25576.0,71.562,71.6009,71.3966,71.3966,25576.0
2024-06-03 12:30:00,73.39,73.4,73.18,73.18,20653.0,71.3869,71.3966,71.1826,71.1826,20653.0
2024-06-03 13:00:00,73.18,73.45,73.14,73.43,20542.0,71.1826,71.4452,71.1437,71.4258,20542.0
2024-06-03 13:30:00,73.44,73.57,73.4,73.43,22121.0,71.4355,71.562,71.3966,71.4258,22121.0
2024-06-03 14:00:00,73.42,73.59,73.39,73.56,27552.0,71.416,71.5814,71.3869,71.5522,27552.0
2024-06-03 14:30:00,73.55,73.65,73.42,73.58,28443.0,71.5425,71.6398,71.416,71.5717,28443.0
2024-06-03 15:00:00,73.58,73.63,73.5,73.59,34384.0,71.5717,71.6203,71.4939,71.5814,34384.0
2024-06-03 15:30:00,73.58,73.84,73.54,73.74,117146.0,71.5717,71.8246,71.5328,71.7273,117146.0
2024-06-04 09:30:00,73.27,73.86,73.0,73.7,29452.0,71.2701,71.844,71.0075,71.6884,29452.0
2024-06-04 10:00:00,73.74,73.88,73.56,73.73,18513.0,71.7273,71.8635,71.5522,71.7176,18513.0
2024-06-04 10:30:00,73.7,73.89,73.55,73.56,13836.0,71.6884,71.8732,71.5425,71.5522,13836.0
2024-06-04 11:00:00,73.59,73.83,73.58,73.75,13832.0,71.5814,71.8149,71.5717,71.737,13832.0
2024-06-04 11:30:00,73.73,73.74,73.54,73.54,30786.0,71.7176,71.7273,71.5328,71.5328,30786.0
2024-06-04 12:00:00,73.58,73.68,73.49,73.68,19909.0,71.5717,71.669,71.4841,71.669,19909.0
2024-06-04 12:30:00,73.67,73.91,73.67,73.81,11042.0,71.6592,71.8927,71.6592,71.7954,11042.0
2024-06-04 13:00:00,73.81,73.89,73.75,73.87,16300.0,71.7954,71.8732,71.737,71.8538,16300.0
2024-06-04 13:30:00,73.85,73.94,73.77,73.89,9664.0,71.8343,71.9219,71.7565,71.8732,9664.0
2024-06-04 14:00:00,73.88,74.03,73.85,74.0,15882.0,71.8635,72.0094,71.8343,71.9802,15882.0
2024-06-04 14:30:00,74.01,74.07,73.95,73.98,16107.0,71.9899,72.0483,71.9316,71.9608,16107.0
2024-06-04 15:00:00,73.95,73.97,73.83,73.88,14778.0,71.9316,71.951,71.8149,71.8635,14778.0
2024-06-04 15:30:00,73.86,74.04,73.78,73.88,88746.0,71.844,72.0191,71.7662,71.8635,88746.0
2024-06-05 09:30:00,74.0,74.18,73.18,73.35,44885.0,71.9802,72.1553,71.1826,71.348,44885.0
2024-06-05 10:00:00,73.3,73.59,73.21,73.59,25311.0,71.2993,71.5814,71.2118,71.5814,25311.0
2024-06-05 10:30:00,73.6,73.86,73.58,73.85,20541.0,71.5911,71.844,71.5717,71.8343,20541.0
2024-06-05 11:00:00,73.86,74.01,73.83,73.92,30371.0,71.844,71.9899,71.8149,71.9024,30371.0
2024-06-05 11:30:00,73.93,74.03,73.84,73.86,12342.0,71.9121,72.0094,71.8246,71.844,12342.0
2024-06-05 12:00:00,73.85,73.89,73.75,73.89,13806.0,71.8343,71.8732,71.737,71.8732,13806.0
2024-06-05 12:30:00,73.89,73.93,73.82,73.91,13035.0,71.8732,71.9121,71.8051,71.8927,13035.0
2024-06-05 13:00:00,73.92,73.99,73.71,73.77,14076.0,71.9024,71.9705,71.6981,71.7565,14076.0
2024-06-05 13:30:00,73.76,73.76,73.61,73.7,11606.0,71.7468,71.7468,71.6009,71.6884,11606.0
2024-06-05 14:00:00,73.7,73.84,73.65,73.83,22732.0,71.6884,71.8246,71.6398,71.8149,22732.0
2024-06-05 14:30:00,73.81,73.91,73.72,73.72,14531.0,71.7954,71.8927,71.7079,71.7079,14531.0
2024-06-05 15:00:00,73.7,73.8,73.66,73.67,29660.0,71.6884,71.7857,71.6495,71.6592,29660.0
2024-06-05 15:30:00,73.66,73.91,73.64,73.83,130824.0,71.6495,71.8927,71.63,71.8149,130824.0
2024-06-06 09:30:00,73.73,74.31,73.5,74.14,165838.0,71.7176,72.2818,71.4939,72.1164,165838.0
2024-06-06 10:00:00,74.14,74.15,73.82,74.13,113597.0,72.1164,72.1261,71.8051,72.1067,113597.0
2024-06-06 10:30:00,74.13,74.38,74.07,74.29,96900.0,72.1067,72.3498,72.0483,72.2623,96900.0
2024-06-06 11:00:00,74.3,74.82,74.24,74.71,221876.0,72.272,72.7778,72.2137,72.6708,221876.0
2024-06-06 11:30:00,74.71,75.17,74.64,75.12,56656.0,72.6708,73.1183,72.6027,73.0696,56656.0
2024-06-06 12:00:00,75.13,75.27,74.98,75.02,93900.0,73.0794,73.2156,72.9335,72.9724,93900.0
2024-06-06 12:30:00,74.99,75.05,74.97,74.99,14942.0,72.9432,73.0016,72.9237,72.9432,14942.0
2024-06-06 13:00:00,74.99,75.01,74.89,74.95,28887.0,72.9432,72.9627,72.8459,72.9043,28887.0
2024-06-06 13:30:00,74.91,74.93,74.8,74.83,32404.0,72.8654,72.8848,72.7584,72.7876,32404.0
2024-06-06 14:00:00,74.8,74.86,74.67,74.79,22825.0,72.7584,72.8167,72.6319,72.7487,22825.0
2024-06-06 14:30:00,74.78,74.82,74.63,74.8,18773.0,72.7389,72.7778,72.593,72.7584,18773.0
2024-06-06 15:00:00,74.79,74.87,74.7,74.73,21467.0,72.7487,72.8265,72.6611,72.6903,21467.0
2024-06-06 15:30:00,74.73,74.8,74.59,74.68,134252.0,72.6903,72.7584,72.5541,72.6417,134252.0
2024-06-07 09:30:00,74.57,74.78,74.54,74.73,28616.0,72.5347,72.7389,72.5055,72.6903,28616.0
2024-06-07 10:00:00,74.71,74.79,74.62,74.71,43134.0,72.6708,72.7487,72.5833,72.6708,43134.0
2024-06-07 10:30:00,74.7,74.94,74.57,74.78,16279.0,72.6611,72.8946,72.5347,72.7389,16279.0
2024-06-07 11:00:00,74.73,74.73,74.57,74.58,10767.0,72.6903,72.6903,72.5347,72.5444,10767.0
2024-06-07 11:30:00,74.59,74.78,74.58,74.74,15469.0,72.5541,72.7389,72.5444,72.7,15469.0
2024-06-07 12:00:00,74.73,74.74,74.61,74.7,15542.0,72.6903,72.7,72.5736,72.6611,15542.0
2024-06-07 12:30:00,74.7,74.8,74.62,74.78,14060.0,72.6611,72.7584,72.5833,72.7389,14060.0
2024-06-07 13:00:00,74.78,74.88,74.74,74.78,13097.0,72.7389,72.8362,72.7,72.7389,13097.0
2024-06-07 13:30:00,74.79,74.87,74.78,74.85,14862.0,72.7487,72.8265,72.7389,72.807,14862.0
2024-06-07 14:00:00,74.81,74.86,74.68,74.81,19318.0,72.7681,72.8167,72.6417,72.7681,19318.0
2024-06-07 14:30:00,74.79,74.93,74.79,74.85,25675.0,72.7487,72.8848,72.7487,72.807,25675.0
2024-06-07 15:00:00,74.81,74.88,74.71,74.81,25981.0,72.7681,72.8362,72.6708,72.7681,25981.0
2024-06-07 15:30:00,74.79,74.81,74.39,74.43,140410.0,72.7487,72.7681,72.3596,72.3985,140410.0
2024-06-10 09:30:00,74.07,74.2,73.78,74.15,106692.0,72.0483,72.1748,71.7662,72.1261,106692.0
2024-06-10 10:00:00,74.14,74.37,74.07,74.29,33278.0,72.1164,72.3401,72.0483,72.2623,33278.0
2024-06-10 10:30:00,74.3,74.3,73.59,73.59,59915.0,72.272,72.272,71.5814,71.5814,59915.0
2024-06-10 11:00:00,73.6,73.81,73.56,73.81,57165.0,71.5911,71.7954,71.5522,71.7954,57165.0
2024-06-10 11:30:00,73.81,73.98,73.79,73.93,23509.0,71.7954,71.9608,71.7759,71.9121,23509.0
2024-06-10 12:00:00,73.95,74.27,73.91,74.27,24577.0,71.9316,72.2428,71.8927,72.2428,24577.0
2024-06-10 12:30:00,74.29,74.36,74.23,74.27,22169.0,72.2623,72.3304,72.2039,72.2428,22169.0
2024-06-10 13:00:00,74.25,74.34,74.22,74.31,16228.0,72.2234,72.3109,72.1942,72.2818,16228.0
2024-06-10 13:30:00,74.31,74.45,74.3,74.44,18110.0,72.2818,72.4179,72.272,72.4082,18110.0
2024-06-10 14:00:00,74.45,74.52,74.38,74.42,30062.0,72.4179,72.486,72.3498,72.3888,30062.0
2024-06-10 14:30:00,74.43,74.47,74.29,74.37,18349.0,72.3985,72.4374,72.2623,72.3401,18349.0
2024-06-10 15:00:00,74.38,74.48,74.29,74.41,36527.0,72.3498,72.4471,72.2623,72.379,36527.0
2024-06-10 15:30:00,74.4,74.64,74.29,74.3,172589.0,72.3693,72.6027,72.2623,72.272,172589.0
2024-06-11 09:30:00,73.71,73.74,72.96,73.19,128502.0,71.6981,71.7273,70.9686,71.1923,128502.0
2024-06-11 10:00:00,73.25,73.42,73.19,73.25,38892.0,71.2507,71.416,71.1923,71.2507,38892.0
2024-06-11 10:30:00,73.25,73.34,73.1,73.17,142027.0,71.2507,71.3382,71.1048,71.1729,142027.0
2024-06-11 11:00:00,73.17,73.4,73.16,73.32,40583.0,71.1729,71.3966,71.1631,71.3188,40583.0
2024-06-11 11:30:00,73.31,73.66,73.29,73.42,52999.0,71.3091,71.6495,71.2896,71.416,52999.0
2024-06-11 12:00:00,73.44,73.56,73.4,73.44,51257.0,71.4355,71.5522,71.3966,71.4355,51257.0
2024-06-11 12:30:00,73.46,73.82,73.46,73.53,26159.0,71.455,71.8051,71.455,71.523,26159.0
2024-06-11 13:00:00,73.55,73.64,73.45,73.48,20906.0,71.5425,71.63,71.4452,71.4744,20906.0
2024-06-11 13:30:00,73.48,73.61,73.48,73.58,22748.0,71.4744,71.6009,71.4744,71.5717,22748.0
2024-06-11 14:00:00,73.58,73.7,73.53,73.67,29234.0,71.5717,71.6884,71.523,71.6592,29234.0
2024-06-11 14:30:00,73.68,73.74,73.57,73.6,25867.0,71.669,71.7273,71.562,71.5911,25867.0
2024-06-11 15:00:00,73.6,73.8,73.57,73.78,43729.0,71.5911,71.7857,71.562,71.7662,43729.0
2024-06-11 15:30:00,73.77,73.83,73.57,73.59,158389.0,71.7565,71.8149,71.562,71.5814,158389.0
2024-06-12 09:30:00,74.22,74.57,74.04,74.57,60161.0,72.1942,72.5347,72.0191,72.5347,60161.0
2024-06-12 10:00:00,74.53,74.7,74.39,74.51,53283.0,72.4958,72.6611,72.3596,72.4763,53283.0
2024-06-12 10:30:00,74.54,74.74,74.53,74.68,26394.0,72.5055,72.7,72.4958,72.6417,26394.0
2024-06-12 11:00:00,74.68,74.77,74.6,74.61,24302.0,72.6417,72.7292,72.5638,72.5736,24302.0
2024-06-12 11:30:00,74.62,74.62,74.29,74.48,20160.0,72.5833,72.5833,72.2623,72.4471,20160.0
2024-06-12 12:00:00,74.5,74.51,74.4,74.46,12594.0,72.4666,72.4763,72.3693,72.4277,12594.0
2024-06-12 12:30:00,74.47,74.6,74.44,74.57,19252.0,72.4374,72.5638,72.4082,72.5347,19252.0
2024-06-12 13:00:00,74.56,74.82,74.56,74.76,18235.0,72.5249,72.7778,72.5249,72.7195,18235.0
2024-06-12 13:30:00,74.76,74.77,74.59,74.61,13941.0,72.7195,72.7292,72.5541,72.5736,13941.0
2024-06-12 14:00:00,74.59,74.72,74.42,74.71,45413.0,72.5541,72.6806,72.3888,72.6708,45413.0
2024-06-12 14:30:00,74.68,74.87,74.64,74.84,26903.0,72.6417,72.8265,72.6027,72.7973,26903.0
2024-06-12 15:00:00,74.83,74.88,74.68,74.75,50531.0,72.7876,72.8362,72.6417,72.7097,50531.0
2024-06-12 15:30:00,74.75,74.98,74.63,74.63,144994.0,72.7097,72.9335,72.593,72.593,144994.0
2024-06-13 09:30:00,74.08,74.08,72.9,73.67,121484.0,72.058,72.058,70.9102,71.6592,121484.0
2024-06-13 10:00:00,73.66,73.76,73.45,73.72,133886.0,71.6495,71.7468,71.4452,71.7079,133886.0
2024-06-13 10:30:00,73.71,73.87,73.67,73.82,159498.0,71.6981,71.8538,71.6592,71.8051,159498.0
2024-06-13 11:00:00,73.8,74.0,73.68,73.92,69218.0,71.7857,71.9802,71.669,71.9024,69218.0
2024-06-13 11:30:00,73.95,74.0,73.76,73.84,85418.0,71.9316,71.9802,71.7468,71.8246,85418.0
2024-06-13 12:00:00,73.82,73.92,73.77,73.83,50968.0,71.8051,71.9024,71.7565,71.8149,50968.0
2024-06-13 12:30:00,73.83,74.09,73.82,74.0,140930.0,71.8149,72.0678,71.8051,71.9802,140930.0
2024-06-13 13:00:00,73.98,74.14,73.97,74.13,100008.0,71.9608,72.1164,71.951,72.1067,100008.0
2024-06-13 13:30:00,74.12,74.2,74.02,74.19,20556.0,72.0969,72.1748,71.9997,72.165,20556.0
2024-06-13 14:00:00,74.21,74.36,74.16,74.23,17211.0,72.1845,72.3304,72.1359,72.2039,17211.0
2024-06-13 14:30:00,74.24,74.24,74.1,74.14,18594.0,72.2137,72.2137,72.0775,72.1164,18594.0
2024-06-13 15:00:00,74.13,74.26,74.11,74.17,29082.0,72.1067,72.2331,72.0872,72.1456,29082.0
2024-06-13 15:30:00,74.17,74.53,74.12,74.39,169064.0,72.1456,72.4958,72.0969,72.3596,169064.0
2024-06-14 09:30:00,73.54,74.15,73.09,73.4,166650.0,71.5328,72.1261,71.0951,71.3966,166650.0
2024-06-14 10:00:00,73.36,73.8,73.25,73.8,297822.0,71.3577,71.7857,71.2507,71.7857,297822.0
2024-06-14 10:30:00,73.82,74.07,73.67,73.99,212105.0,71.8051,72.0483,71.6592,71.9705,212105.0
2024-06-14 11:00:00,73.94,74.21,73.78,74.15,286703.0,71.9219,72.1845,71.7662,72.1261,286703.0
2024-06-14 11:30:00,74.12,74.14,73.88,74.11,39977.0,72.0969,72.1164,71.8635,72.0872,39977.0
2024-06-14 12:00:00,74.08,74.09,73.76,73.98,29590.0,72.058,72.0678,71.7468,71.9608,29590.0
2024-06-14 12:30:00,74.02,74.3,73.98,74.19,19309.0,71.9997,72.272,71.9608,72.165,19309.0
2024-06-14 13:00:00,74.21,74.24,74.02,74.15,10844.0,72.1845,72.2137,71.9997,72.1261,10844.0
2024-06-14 13:30:00,74.15,74.26,73.91,74.09,38912.0,72.1261,72.2331,71.8927,72.0678,38912.0
2024-06-14 14:00:00,74.04,74.22,74.04,74.16,14716.0,72.0191,72.1942,72.0191,72.1359,14716.0
2024-06-14 14:30:00,74.1,74.1,73.95,73.99,10842.0,72.0775,72.0775,71.9316,71.9705,10842.0
2024-06-14 15:00:00,73.99,74.24,73.98,74.16,22510.0,71.9705,72.2137,71.9608,72.1359,22510.0
2024-06-14 15:30:00,74.16,74.18,73.93,74.09,141477.0,72.1359,72.1553,71.9121,72.0678,141477.0
2024-06-17 09:30:00,73.7,74.0,73.54,73.98,43822.0,71.6884,71.9802,71.5328,71.9608,43822.0
2024-06-17 10:00:00,73.98,73.98,73.36,73.43,36039.0,71.9608,71.9608,71.3577,71.4258,36039.0
2024-06-17 10:30:00,73.44,73.54,73.33,73.53,39202.0,71.4355,71.5328,71.3285,71.523,39202.0
2024-06-17 11:00:00,73.5,73.85,73.45,73.7,22328.0,71.4939,71.8343,71.4452,71.6884,22328.0
2024-06-17 11:30:00,73.72,73.89,73.68,73.84,19396.0,71.7079,71.8732,71.669,71.8246,19396.0
2024-06-17 12:00:00,73.84,74.0,73.75,73.99,114103.0,71.8246,71.9802,71.737,71.9705,114103.0
2024-06-17 12:30:00,74.0,74.16,73.97,74.16,12176.0,71.9802,72.1359,71.951,72.1359,12176.0
2024-06-17 13:00:00,74.15,74.24,74.0,74.21,32175.0,72.1261,72.2137,71.9802,72.1845,32175.0
2024-06-17 13:30:00,74.24,74.37,74.21,74.33,32923.0,72.2137,72.3401,72.1845,72.3012,32923.0
2024-06-17 14:00:00,74.34,74.58,74.33,74.52,23726.0,72.3109,72.5444,72.3012,72.486,23726.0
2024-06-17 14:30:00,74.51,74.55,74.33,74.42,26985.0,72.4763,72.5152,72.3012,72.3888,26985.0
2024-06-17 15:00:00,74.42,74.59,74.36,74.57,101293.0,72.3888,72.5541,72.3304,72.5347,101293.0
2024-06-17 15:30:00,74.57,74.59,74.43,74.49,99550.0,72.5347,72.5541,72.3985,72.4568,99550.0
2024-06-18 09:30:00,74.44,74.49,73.21,73.4,103043.0,72.4082,72.4568,71.2118,71.3966,103043.0
2024-06-18 10:00:00,73.4,73.48,72.81,72.95,73567.0,71.3966,71.4744,70.8227,70.9589,73567.0
2024-06-18 10:30:00,72.9,73.0,72.85,72.96,52745.0,70.9102,71.0075,70.8616,70.9686,52745.0
2024-06-18 11:00:00,72.96,72.98,72.55,72.59,35718.0,70.9686,70.9881,70.5698,70.6087,35718.0
2024-06-18 11:30:00,72.59,72.95,72.47,72.86,30215.0,70.6087,70.9589,70.492,70.8713,30215.0
2024-06-18 12:00:00,72.86,73.06,72.85,72.89,24904.0,70.8713,71.0659,70.8616,70.9005,24904.0
2024-06-18 12:30:00,72.88,73.36,72.87,73.14,39434.0,70.8908,71.3577,70.8811,71.1437,39434.0
2024-06-18 13:00:00,73.11,73.11,72.99,73.02,22375.0,71.1145,71.1145,70.9978,71.027,22375.0
2024-06-18 13:30:00,73.01,73.06,72.89,72.98,25497.0,71.0172,71.0659,70.9005,70.9881,25497.0
2024-06-18 14:00:00,72.97,73.12,72.93,73.07,21348.0,70.9783,71.1242,70.9394,71.0756,21348.0
2024-06-18 14:30:00,73.08,73.09,72.99,73.06,20499.0,71.0853,71.0951,70.9978,71.0659,20499.0
2024-06-18 15:00:00,73.06,73.13,72.91,73.04,48322.0,71.0659,71.134,70.92,71.0464,48322.0
2024-06-18 15:30:00,73.05,73.26,72.98,73.23,220654.0,71.0561,71.2604,70.9881,71.2312,220654.0
2024-06-20 09:30:00,72.95,73.92,72.91,73.79,67536.0,70.9589,71.9024,70.92,71.7759,67536.0
2024-06-20 10:00:00,73.8,74.05,73.65,73.65,43876.0,71.7857,72.0289,71.6398,71.6398,43876.0
2024-06-20 10:30:00,73.62,73.62,73.29,73.46,41132.0,71.6106,71.6106,71.2896,71.455,41132.0
2024-06-20 11:00:00,73.49,73.54,73.35,73.39,17444.0,71.4841,71.5328,71.348,71.3869,17444.0
2024-06-20 11:30:00,73.38,73.45,73.26,73.33,23908.0,71.3771,71.4452,71.2604,71.3285,23908.0
2024-06-20 12:00:00,73.32,73.33,73.17,73.32,20288.0,71.3188,71.3285,71.1729,71.3188,20288.0
2024-06-20 12:30:00,73.32,73.38,73.23,73.24,15128.0,71.3188,71.3771,71.2312,71.241,15128.0
2024-06-20 13:00:00,73.24,73.39,73.24,73.32,39868.0,71.241,71.3869,71.241,71.3188,39868.0
2024-06-20 13:30:00,73.31,73.45,73.16,73.34,28329.0,71.3091,71.4452,71.1631,71.3382,28329.0
2024-06-20 14:00:00,73.34,73.4,73.24,73.29,27023.0,71.3382,71.3966,71.241,71.2896,27023.0
2024-06-20 14:30:00,73.28,73.3,73.19,73.23,25591.0,71.2799,71.2993,71.1923,71.2312,25591.0
2024-06-20 15:00:00,73.24,73.42,73.19,73.38,52648.0,71.241,71.416,71.1923,71.3771,52648.0
2024-06-20 15:30:00,73.37,73.39,73.19,73.39,104831.0,71.3674,71.3869,71.1923,71.3869,104831.0
2024-06-21 09:30:00,74.0,74.97,74.0,74.57,545046.0,71.9802,72.9237,71.9802,72.5347,545046.0
2024-06-21 10:00:00,74.55,75.02,74.55,74.92,168819.0,72.5152,72.9724,72.5152,72.8751,168819.0
2024-06-21 10:30:00,74.91,74.99,74.52,74.63,153373.0,72.8654,72.9432,72.486,72.593,153373.0
2024-06-21 11:00:00,74.62,74.62,74.09,74.09,64549.0,72.5833,72.5833,72.0678,72.0678,64549.0
2024-06-21 11:30:00,74.08,74.45,73.99,74.37,62042.0,72.058,72.4179,71.9705,72.3401,62042.0
2024-06-21 12:00:00,74.38,74.44,74.05,74.24,28764.0,72.3498,72.4082,72.0289,72.2137,28764.0
2024-06-21 12:30:00,74.21,74.29,74.11,74.16,21265.0,72.1845,72.2623,72.0872,72.1359,21265.0
2024-06-21 13:00:00,74.18,74.32,74.15,74.17,24018.0,72.1553,72.2915,72.1261,72.1456,24018.0
2024-06-21 13:30:00,74.15,74.32,74.13,74.22,14947.0,72.1261,72.2915,72.1067,72.1942,14947.0
2024-06-21 14:00:00,74.18,74.5,74.18,74.46,25538.0,72.1553,72.4666,72.1553,72.4277,25538.0
2024-06-21 14:30:00,74.48,74.6,74.48,74.49,19151.0,72.4471,72.5638,72.4471,72.4568,19151.0
2024-06-21 15:00:00,74.47,74.59,74.41,74.55,49166.0,72.4374,72.5541,72.379,72.5152,49166.0
2024-06-21 15:30:00,74.53,74.95,74.42,74.89,282461.0,72.4958,72.9043,72.3888,72.8459,282461.0
2024-06-24 09:30:00,74.95,75.74,74.95,75.74,67795.0,72.9043,73.6727,72.9043,73.6727,67795.0
2024-06-24 10:00:00,75.74,75.75,75.22,75.42,52933.0,73.6727,73.6825,73.1669,73.3615,52933.0
2024-06-24 10:30:00,75.44,75.59,75.32,75.59,28630.0,73.3809,73.5268,73.2642,73.5268,28630.0
2024-06-24 11:00:00,75.59,75.62,75.34,75.55,21326.0,73.5268,73.556,73.2836,73.4879,21326.0
2024-06-24 11:30:00,75.56,75.81,75.54,75.78,18371.0,73.4976,73.7408,73.4782,73.7116,18371.0
2024-06-24 12:00:00,75.77,75.88,75.66,75.86,28937.0,73.7019,73.8089,73.5949,73.7895,28937.0
2024-06-24 12:30:00,75.86,75.9,75.77,75.88,21420.0,73.7895,73.8284,73.7019,73.8089,21420.0
2024-06-24 13:00:00,75.89,75.89,75.72,75.73,9096.0,73.8186,73.8186,73.6533,73.663,9096.0
2024-06-24 13:30:00,75.7,75.76,75.66,75.69,13202.0,73.6338,73.6922,73.5949,73.6241,13202.0
2024-06-24 14:00:00,75.69,75.83,75.69,75.82,13446.0,73.6241,73.7603,73.6241,73.7505,13446.0
2024-06-24 14:30:00,75.83,75.99,75.81,75.93,16566.0,73.7603,73.9159,73.7408,73.8575,16566.0
2024-06-24 15:00:00,75.92,75.96,75.81,75.87,23945.0,73.8478,73.8867,73.7408,73.7992,23945.0
2024-06-24 15:30:00,75.87,76.08,75.8,76.01,121711.0,73.7992,74.0034,73.7311,73.9354,121711.0
2024-06-25 09:30:00,75.97,76.45,75.87,75.95,56635.0,73.8964,74.3633,73.7992,73.877,56635.0
2024-06-25 10:00:00,75.95,76.14,75.81,75.97,78751.0,73.877,74.0618,73.7408,73.8964,78751.0
2024-06-25 10:30:00,75.97,76.05,75.65,75.65,26819.0,73.8964,73.9743,73.5852,73.5852,26819.0
2024-06-25 11:00:00,75.68,75.72,75.47,75.52,29128.0,73.6144,73.6533,73.4101,73.4587,29128.0
2024-06-25 11:30:00,75.52,75.63,75.45,75.48,22829.0,73.4587,73.5657,73.3906,73.4198,22829.0
2024-06-25 12:00:00,75.44,75.45,75.16,75.25,33561.0,73.3809,73.3906,73.1086,73.1961,33561.0
2024-06-25 12:30:00,75.25,75.28,75.0,75.1,20555.0,73.1961,73.2253,72.9529,73.0502,20555.0
2024-06-25 13:00:00,75.09,75.15,75.0,75.13,19290.0,73.0405,73.0988,72.9529,73.0794,19290.0
2024-06-25 13:30:00,75.12,75.2,75.08,75.16,39645.0,73.0696,73.1475,73.0307,73.1086,39645.0
2024-06-25 14:00:00,75.15,75.31,75.14,75.31,23964.0,73.0988,73.2545,73.0891,73.2545,23964.0
2024-06-25 14:30:00,75.32,75.4,75.23,75.34,22126.0,73.2642,73.342,73.1766,73.2836,22126.0
2024-06-25 15:00:00,75.33,75.38,75.25,75.29,29035.0,73.2739,73.3226,73.1961,73.235,29035.0
2024-06-25 15:30:00,75.3,75.38,75.22,75.34,145920.0,73.2447,73.3226,73.1669,73.2836,145920.0
2024-06-26 09:30:00,74.52,74.84,74.33,74.81,90513.0,72.486,72.7973,72.3012,72.7681,90513.0
2024-06-26 10:00:00,74.84,75.14,74.81,74.91,43740.0,72.7973,73.0891,72.7681,72.8654,43740.0
2024-06-26 10:30:00,74.92,75.17,74.67,75.13,143104.0,72.8751,73.1183,72.6319,73.0794,143104.0
2024-06-26 11:00:00,75.13,75.39,75.12,75.29,75192.0,73.0794,73.3323,73.0696,73.235,75192.0
2024-06-26 11:30:00,75.28,75.49,75.27,75.41,69384.0,73.2253,73.4295,73.2156,73.3517,69384.0
2024-06-26 12:00:00,75.41,75.47,75.18,75.19,21556.0,73.3517,73.4101,73.128,73.1377,21556.0
2024-06-26 12:30:00,75.19,75.24,74.96,75.11,46108.0,73.1377,73.1864,72.914,73.0599,46108.0
2024-06-26 13:00:00,75.09,75.17,74.96,74.97,49269.0,73.0405,73.1183,72.914,72.9237,49269.0
2024-06-26 13:30:00,74.95,74.97,74.85,74.86,24056.0,72.9043,72.9237,72.807,72.8167,24056.0
2024-06-26 14:00:00,74.85,74.86,74.74,74.77,19920.0,72.807,72.8167,72.7,72.7292,19920.0
2024-06-26 14:30:00,74.79,74.81,74.66,74.7,22937.0,72.7487,72.7681,72.6222,72.6611,22937.0
2024-06-26 15:00:00,74.7,74.7,74.57,74.63,31631.0,72.6611,72.6611,72.5347,72.593,31631.0
2024-06-26 15:30:00,74.63,74.67,74.51,74.54,99449.0,72.593,72.6319,72.4763,72.5055,99449.0
2024-06-27 09:30:00,74.7,74.94,74.57,74.92,30132.0,72.6611,72.8946,72.5347,72.8751,30132.0
2024-06-27 10:00:00,74.87,74.88,74.62,74.66,30024.0,72.8265,72.8362,72.5833,72.6222,30024.0
2024-06-27 10:30:00,74.64,74.66,74.39,74.48,64508.0,72.6027,72.6222,72.3596,72.4471,64508.0
2024-06-27 11:00:00,74.48,74.5,74.26,74.33,35679.0,72.4471,72.4666,72.2331,72.3012,35679.0
2024-06-27 11:30:00,74.32,74.32,73.94,73.94,48593.0,72.2915,72.2915,71.9219,71.9219,48593.0
2024-06-27 12:00:00,73.95,73.98,73.82,73.93,34120.0,71.9316,71.9608,71.8051,71.9121,34120.0
2024-06-27 12:30:00,73.92,73.97,73.85,73.94,28812.0,71.9024,71.951,71.8343,71.9219,28812.0
2024-06-27 13:00:00,73.92,73.98,73.89,73.91,23206.0,71.9024,71.9608,71.8732,71.8927,23206.0
2024-06-27 13:30:00,73.91,73.91,73.66,73.66,22615.0,71.8927,71.8927,71.6495,71.6495,22615.0
2024-06-27 14:00:00,73.67,73.67,73.45,73.48,43092.0,71.6592,71.6592,71.4452,71.4744,43092.0
2024-06-27 14:30:00,73.47,73.6,73.42,73.57,34865.0,71.4647,71.5911,71.416,71.562,34865.0
2024-06-27 15:00:00,73.57,73.76,73.56,73.72,42022.0,71.562,71.7468,71.5522,71.7079,42022.0
2024-06-27 15:30:00,73.72,73.9,73.63,73.75,183567.0,71.7079,71.8829,71.6203,71.737,183567.0
2024-06-28 09:30:00,73.68,73.7,73.24,73.25,35924.0,71.669,71.6884,71.241,71.2507,35924.0
2024-06-28 10:00:00,73.24,73.68,73.22,73.67,61420.0,71.241,71.669,71.2215,71.6592,61420.0
2024-06-28 10:30:00,73.68,73.69,73.24,73.29,69632.0,71.669,71.6787,71.241,71.2896,69632.0
2024-06-28 11:00:00,73.26,73.3,73.06,73.15,68338.0,71.2604,71.2993,71.0659,71.1534,68338.0
2024-06-28 11:30:00,73.14,73.21,73.08,73.09,43185.0,71.1437,71.2118,71.0853,71.0951,43185.0
2024-06-28 12:00:00,73.09,73.2,72.97,73.18,39063.0,71.0951,71.2021,70.9783,71.1826,39063.0
2024-06-28 12:30:00,73.19,73.31,73.12,73.24,51375.0,71.1923,71.3091,71.1242,71.241,51375.0
2024-06-28 13:00:00,73.24,73.29,72.86,72.86,37373.0,71.241,71.2896,70.8713,70.8713,37373.0
2024-06-28 13:30:00,72.84,72.99,72.7,72.94,31546.0,70.8519,70.9978,70.7157,70.9491,31546.0
2024-06-28 14:00:00,72.93,73.02,72.8,72.8,20696.0,70.9394,71.027,70.813,70.813,20696.0
2024-06-28 14:30:00,72.82,72.82,72.62,72.66,34779.0,70.8324,70.8324,70.6379,70.6768,34779.0
2024-06-28 15:00:00,72.67,72.71,72.33,72.42,104241.0,70.6865,70.7254,70.3558,70.4433,104241.0
2024-06-28 15:30:00,72.41,72.91,72.39,72.82,267167.0,70.4336,70.92,70.4142,70.8324,267167.0
2024-07-01 09:30:00,73.16,73.88,73.1,73.51,34308.0,71.1631,71.8635,71.1048,71.5036,34308.0
2024-07-01 10:00:00,73.46,73.59,73.09,73.16,45220.0,71.455,71.5814,71.0951,71.1631,45220.0
2024-07-01 10:30:00,73.14,73.14,72.8,72.86,39936.0,71.1437,71.1437,70.813,70.8713,39936.0
2024-07-01 11:00:00,72.86,72.89,72.73,72.83,35272.0,70.8713,70.9005,70.7449,70.8422,35272.0
2024-07-01 11:30:00,72.83,73.08,72.81,73.0,16215.0,70.8422,71.0853,70.8227,71.0075,16215.0
2024-07-01 12:00:00,72.99,73.17,72.9,73.15,36545.0,70.9978,71.1729,70.9102,71.1534,36545.0
2024-07-01 12:30:00,73.15,73.18,73.01,73.06,9262.0,71.1534,71.1826,71.0172,71.0659,9262.0
2024-07-01 13:00:00,73.07,73.21,73.06,73.12,11129.0,71.0756,71.2118,71.0659,71.1242,11129.0
2024-07-01 13:30:00,73.11,73.11,73.05,73.08,10243.0,71.1145,71.1145,71.0561,71.0853,10243.0
2024-07-01 14:00:00,73.08,73.08,72.96,73.0,15985.0,71.0853,71.0853,70.9686,71.0075,15985.0
2024-07-01 14:30:00,73.0,73.0,72.9,72.91,15962.0,71.0075,71.0075,70.9102,70.92,15962.0
2024-07-01 15:00:00,72.92,73.02,72.89,72.91,32926.0,70.9297,71.027,70.9005,70.92,32926.0
2024-07-01 15:30:00,72.94,73.29,72.94,72.99,139958.0,70.9491,71.2896,70.9491,70.9978,139958.0
2024-07-02 09:30:00,72.94,73.25,72.73,72.88,270670.0,70.9491,71.2507,70.7449,70.8908,270670.0
2024-07-02 10:00:00,72.86,72.97,72.62,72.77,25655.0,70.8713,70.9783,70.6379,70.7838,25655.0
2024-07-02 10:30:00,72.74,72.97,72.72,72.93,25910.0,70.7546,70.9783,70.7352,70.9394,25910.0
2024-07-02 11:00:00,72.92,73.12,72.9,73.02,31129.0,70.9297,71.1242,70.9102,71.027,31129.0
2024-07-02 11:30:00,73.04,73.07,72.87,72.92,21291.0,71.0464,71.0756,70.8811,70.9297,21291.0
2024-07-02 12:00:00,72.94,73.02,72.88,72.91,12841.0,70.9491,71.027,70.8908,70.92,12841.0
2024-07-02 12:30:00,72.89,72.92,72.78,72.78,14981.0,70.9005,70.9297,70.7935,70.7935,14981.0
2024-07-02 13:00:00,72.79,72.79,72.63,72.63,35422.0,70.8032,70.8032,70.6476,70.6476,35422.0
2024-07-02 13:30:00,72.62,72.83,72.62,72.8,26997.0,70.6379,70.8422,70.6379,70.813,26997.0
2024-07-02 14:00:00,72.76,72.93,72.76,72.87,22897.0,70.7741,70.9394,70.7741,70.8811,22897.0
2024-07-02 14:30:00,72.87,72.92,72.73,72.75,34737.0,70.8811,70.9297,70.7449,70.7643,34737.0
2024-07-02 15:00:00,72.74,72.75,72.57,72.59,53417.0,70.7546,70.7643,70.5892,70.6087,53417.0
2024-07-02 15:30:00,72.6,72.85,72.37,72.82,486168.0,70.6184,70.8616,70.3947,70.8324,486168.0
2024-07-03 09:30:00,72.84,73.3,72.52,73.28,105796.0,70.8519,71.2993,70.5406,71.2799,105796.0
2024-07-03 10:00:00,73.24,73.73,73.04,73.48,51262.0,71.241,71.7176,71.0464,71.4744,51262.0
2024-07-03 10:30:00,73.49,73.69,73.3,73.3,85381.0,71.4841,71.6787,71.2993,71.2993,85381.0
2024-07-03 11:00:00,73.3,73.51,73.19,73.27,50802.0,71.2993,71.5036,71.1923,71.2701,50802.0
2024-07-03 11:30:00,73.28,73.34,73.09,73.31,29354.0,71.2799,71.3382,71.0951,71.3091,29354.0
2024-07-03 12:00:00,73.31,73.51,73.22,73.41,40977.0,71.3091,71.5036,71.2215,71.4063,40977.0
2024-07-03 12:30:00,73.41,73.72,73.36,73.59,105773.0,71.4063,71.7079,71.3577,71.5814,105773.0
2024-07-05 09:30:00,73.38,73.66,72.83,72.86,57343.0,71.3771,71.6495,70.8422,70.8713,57343.0
2024-07-05 10:00:00,72.85,72.94,72.6,72.69,33998.0,70.8616,70.9491,70.6184,70.706,33998.0
2024-07-05 10:30:00,72.69,72.87,72.68,72.8,114022.0,70.706,70.8811,70.6962,70.813,114022.0
2024-07-05 11:00:00,72.82,73.11,72.82,72.87,23599.0,70.8324,71.1145,70.8324,70.8811,23599.0
2024-07-05 11:30:00,72.86,73.34,72.85,73.27,22809.0,70.8713,71.3382,70.8616,71.2701,22809.0
2024-07-05 12:00:00,73.27,73.31,73.06,73.22,39889.0,71.2701,71.3091,71.0659,71.2215,39889.0
2024-07-05 12:30:00,73.22,73.3,73.19,73.23,19486.0,71.2215,71.2993,71.1923,71.2312,19486.0
2024-07-05 13:00:00,73.22,73.29,73.21,73.23,10349.0,71.2215,71.2896,71.2118,71.2312,10349.0
2024-07-05 13:30:00,73.21,73.5,73.21,73.46,10432.0,71.2118,71.4939,71.2118,71.455,10432.0
2024-07-05 14:00:00,73.45,73.52,73.41,73.5,11774.0,71.4452,71.5133,71.4063,71.4939,11774.0
2024-07-05 14:30:00,73.5,73.59,73.47,73.52,11589.0,71.4939,71.5814,71.4647,71.5133,11589.0
2024-07-05 15:00:00,73.51,73.56,73.42,73.44,37761.0,71.5036,71.5522,71.416,71.4355,37761.0
2024-07-05 15:30:00,73.43,73.84,73.43,73.83,121767.0,71.4258,71.8246,71.4258,71.8149,121767.0
2024-07-08 09:30:00,73.57,73.9,73.39,73.89,50147.0,71.562,71.8829,71.3869,71.8732,50147.0
2024-07-08 10:00:00,73.89,74.26,73.67,74.16,99465.0,71.8732,72.2331,71.6592,72.1359,99465.0
2024-07-08 10:30:00,74.14,74.21,73.88,74.06,41792.0,72.1164,72.1845,71.8635,72.0386,41792.0
2024-07-08 11:00:00,74.02,74.05,73.65,73.68,123669.0,71.9997,72.0289,71.6398,71.669,123669.0
2024-07-08 11:30:00,73.68,73.85,73.6,73.76,52147.0,71.669,71.8343,71.5911,71.7468,52147.0
2024-07-08 12:00:00,73.74,73.78,73.47,73.52,15094.0,71.7273,71.7662,71.4647,71.5133,15094.0
2024-07-08 12:30:00,73.53,73.55,73.34,73.36,19350.0,71.523,71.5425,71.3382,71.3577,19350.0
2024-07-08 13:00:00,73.33,73.37,73.28,73.32,16424.0,71.3285,71.3674,71.2799,71.3188,16424.0
2024-07-08 13:30:00,73.33,73.45,73.31,73.37,15078.0,71.3285,71.4452,71.3091,71.3674,15078.0
2024-07-08 14:00:00,73.36,73.44,73.31,73.37,14227.0,71.3577,71.4355,71.3091,71.3674,14227.0
2024-07-08 14:30:00,73.36,73.4,73.33,73.38,21463.0,71.3577,71.3966,71.3285,71.3771,21463.0
2024-07-08 15:00:00,73.37,73.42,73.28,73.41,35884.0,71.3674,71.416,71.2799,71.4063,35884.0
2024-07-08 15:30:00,73.4,73.5,73.36,73.41,113984.0,71.3966,71.4939,71.3577,71.4063,113984.0
2024-07-09 09:30:00,73.28,73.43,72.95,73.09,102321.0,71.2799,71.4258,70.9589,71.0951,102321.0
2024-07-09 10:00:00,73.08,73.19,72.63,72.99,128773.0,71.0853,71.1923,70.6476,70.9978,128773.0
2024-07-09 10:30:00,72.99,72.99,72.82,72.92,30219.0,70.9978,70.9978,70.8324,70.9297,30219.0
2024-07-09 11:00:00,72.9,72.91,72.63,72.67,34313.0,70.9102,70.92,70.6476,70.6865,34313.0
2024-07-09 11:30:00,72.67,72.73,72.54,72.62,29737.0,70.6865,70.7449,70.5601,70.6379,29737.0
2024-07-09 12:00:00,72.61,72.71,72.55,72.66,19790.0,70.6282,70.7254,70.5698,70.6768,19790.0
2024-07-09 12:30:00,72.64,72.79,72.64,72.72,21434.0,70.6573,70.8032,70.6573,70.7352,21434.0
2024-07-09 13:00:00,72.72,72.74,72.62,72.71,14491.0,70.7352,70.7546,70.6379,70.7254,14491.0
2024-07-09 13:30:00,72.72,72.86,72.69,72.77,26587.0,70.7352,70.8713,70.706,70.7838,26587.0
2024-07-09 14:00:00,72.79,72.8,72.58,72.59,12296.0,70.8032,70.813,70.599,70.6087,12296.0
2024-07-09 14:30:00,72.58,72.7,72.57,72.61,13510.0,70.599,70.7157,70.5892,70.6282,13510.0
2024-07-09 15:00:00,72.61,72.64,72.55,72.62,16015.0,70.6282,70.6573,70.5698,70.6379,16015.0
2024-07-09 15:30:00,72.62,72.63,72.16,72.21,223188.0,70.6379,70.6476,70.1904,70.2391,223188.0
2024-07-10 09:30:00,72.57,72.72,72.42,72.49,38101.0,70.5892,70.7352,70.4433,70.5114,38101.0
2024-07-10 10:00:00,72.47,72.66,72.47,72.59,24414.0,70.492,70.6768,70.492,70.6087,24414.0
2024-07-10 10:30:00,72.58,72.62,72.48,72.51,26355.0,70.599,70.6379,70.5017,70.5309,26355.0
2024-07-10 11:00:00,72.51,72.58,72.35,72.48,30720.0,70.5309,70.599,70.3753,70.5017,30720.0
2024-07-10 11:30:00,72.48,72.51,72.36,72.48,19604.0,70.5017,70.5309,70.385,70.5017,19604.0
2024-07-10 12:00:00,72.46,72.63,72.43,72.62,19637.0,70.4823,70.6476,70.4531,70.6379,19637.0
2024-07-10 12:30:00,72.59,72.9,72.59,72.83,33150.0,70.6087,70.9102,70.6087,70.8422,33150.0
2024-07-10 13:00:00,72.82,72.97,72.8,72.84,20247.0,70.8324,70.9783,70.813,70.8519,20247.0
2024-07-10 13:30:00,72.79,72.85,72.75,72.8,8446.0,70.8032,70.8616,70.7643,70.813,8446.0
2024-07-10 14:00:00,72.77,72.82,72.73,72.77,8685.0,70.7838,70.8324,70.7449,70.7838,8685.0
2024-07-10 14:30:00,72.77,72.82,72.72,72.75,11895.0,70.7838,70.8324,70.7352,70.7643,11895.0
2024-07-10 15:00:00,72.74,72.84,72.74,72.78,15002.0,70.7546,70.8519,70.7546,70.7935,15002.0
2024-07-10 15:30:00,72.8,72.95,72.71,72.76,97014.0,70.813,70.9589,70.7254,70.7741,97014.0
2024-07-11 09:30:00,72.36,73.38,72.25,73.37,54212.0,70.385,71.3771,70.278,71.3674,54212.0
2024-07-11 10:00:00,73.35,73.62,73.28,73.43,30210.0,71.348,71.6106,71.2799,71.4258,30210.0
2024-07-11 10:30:00,73.44,73.55,73.32,73.54,30172.0,71.4355,71.5425,71.3188,71.5328,30172.0
2024-07-11 11:00:00,73.56,73.6,73.37,73.6,112871.0,71.5522,71.5911,71.3674,71.5911,112871.0
2024-07-11 11:30:00,73.59,74.18,73.58,74.03,40752.0,71.5814,72.1553,71.5717,72.0094,40752.0
2024-07-11 12:00:00,74.02,74.02,73.67,73.84,25242.0,71.9997,71.9997,71.6592,71.8246,25242.0
2024-07-11 12:30:00,73.88,73.89,73.71,73.87,16259.0,71.8635,71.8732,71.6981,71.8538,16259.0
2024-07-11 13:00:00,73.86,74.0,73.83,73.85,18284.0,71.844,71.9802,71.8149,71.8343,18284.0
2024-07-11 13:30:00,73.82,73.87,73.74,73.83,24681.0,71.8051,71.8538,71.7273,71.8149,24681.0
2024-07-11 14:00:00,73.83,73.95,73.78,73.92,22057.0,71.8149,71.9316,71.7662,71.9024,22057.0
2024-07-11 14:30:00,73.91,74.15,73.88,74.12,30532.0,71.8927,72.1261,71.8635,72.0969,30532.0
2024-07-11 15:00:00,74.12,74.15,73.77,73.88,69627.0,72.0969,72.1261,71.7565,71.8635,69627.0
2024-07-11 15:30:00,73.9,74.05,73.69,73.88,193061.0,71.8829,72.0289,71.6787,71.8635,193061.0
2024-07-12 09:30:00,73.86,74.41,73.78,73.89,64540.0,71.844,72.379,71.7662,71.8732,64540.0
2024-07-12 10:00:00,73.9,74.46,73.89,74.31,37493.0,71.8829,72.4277,71.8732,72.2818,37493.0
2024-07-12 10:30:00,74.34,74.42,74.21,74.36,28759.0,72.3109,72.3888,72.1845,72.3304,28759.0
2024-07-12 11:00:00,74.36,74.94,74.34,74.82,42649.0,72.3304,72.8946,72.3109,72.7778,42649.0
2024-07-12 11:30:00,74.88,74.88,74.42,74.42,25025.0,72.8362,72.8362,72.3888,72.3888,25025.0
2024-07-12 12:00:00,74.41,74.65,74.37,74.56,24238.0,72.379,72.6125,72.3401,72.5249,24238.0
2024-07-12 12:30:00,74.56,74.61,74.5,74.58,8895.0,72.5249,72.5736,72.4666,72.5444,8895.0
2024-07-12 13:00:00,74.54,74.64,74.51,74.6,13438.0,72.5055,72.6027,72.4763,72.5638,13438.0
2024-07-12 13:30:00,74.55,74.77,74.55,74.67,17264.0,72.5152,72.7292,72.5152,72.6319,17264.0
2024-07-12 14:00:00,74.65,74.71,74.55,74.56,15932.0,72.6125,72.6708,72.5152,72.5249,15932.0
2024-07-12 14:30:00,74.55,74.55,74.39,74.4,18761.0,72.5152,72.5152,72.3596,72.3693,18761.0
2024-07-12 15:00:00,74.39,74.49,74.32,74.34,32568.0,72.3596,72.4568,72.2915,72.3109,32568.0
2024-07-12 15:30:00,74.34,74.35,74.04,74.06,124464.0,72.3109,72.3207,72.0191,72.0386,124464.0
2024-07-15 09:30:00,74.11,74.37,73.75,74.13,22470.0,72.0872,72.3401,71.737,72.1067,22470.0
2024-07-15 10:00:00,74.11,74.11,73.72,73.73,31761.0,72.0872,72.0872,71.7079,71.7176,31761.0
2024-07-15 10:30:00,73.72,73.74,73.42,73.45,20259.0,71.7079,71.7273,71.416,71.4452,20259.0
2024-07-15 11:00:00,73.45,73.73,73.44,73.53,21653.0,71.4452,71.7176,71.4355,71.523,21653.0
2024-07-15 11:30:00,73.5,73.66,73.44,73.45,12341.0,71.4939,71.6495,71.4355,71.4452,12341.0
2024-07-15 12:00:00,73.39,73.46,73.26,73.37,14981.0,71.3869,71.455,71.2604,71.3674,14981.0
2024-07-15 12:30:00,73.38,73.38,73.22,73.28,10953.0,71.3771,71.3771,71.2215,71.2799,10953.0
2024-07-15 13:00:00,73.28,73.37,73.19,73.27,6692.0,71.2799,71.3674,71.1923,71.2701,6692.0
2024-07-15 13:30:00,73.27,73.4,73.16,73.4,12659.0,71.2701,71.3966,71.1631,71.3966,12659.0
2024-07-15 14:00:00,73.38,73.48,73.32,73.46,6949.0,71.3771,71.4744,71.3188,71.455,6949.0
2024-07-15 14:30:00,73.46,73.52,73.43,73.48,6180.0,71.455,71.5133,71.4258,71.4744,6180.0
2024-07-15 15:00:00,73.47,73.52,73.38,73.43,18759.0,71.4647,71.5133,71.3771,71.4258,18759.0
2024-07-15 15:30:00,73.42,73.42,72.89,72.98,112331.0,71.416,71.416,70.9005,70.9881,112331.0
2024-07-16 09:30:00,72.84,73.72,72.68,73.61,31647.0,70.8519,71.7079,70.6962,71.6009,31647.0
2024-07-16 10:00:00,73.59,74.15,73.51,73.53,44560.0,71.5814,72.1261,71.5036,71.523,44560.0
2024-07-16 10:30:00,73.5,73.57,73.32,73.44,23511.0,71.4939,71.562,71.3188,71.4355,23511.0
2024-07-16 11:00:00,73.44,73.51,73.31,73.32,18968.0,71.4355,71.5036,71.3091,71.3188,18968.0
2024-07-16 11:30:00,73.31,73.41,73.25,73.39,14764.0,71.3091,71.4063,71.2507,71.3869,14764.0
2024-07-16 12:00:00,73.4,73.49,73.35,73.44,12920.0,71.3966,71.4841,71.348,71.4355,12920.0
2024-07-16 12:30:00,73.44,73.51,73.41,73.48,13711.0,71.4355,71.5036,71.4063,71.4744,13711.0
2024-07-16 13:00:00,73.48,73.48,73.22,73.22,12113.0,71.4744,71.4744,71.2215,71.2215,12113.0
2024-07-16 13:30:00,73.23,73.44,73.23,73.41,15066.0,71.2312,71.4355,71.2312,71.4063,15066.0
2024-07-16 14:00:00,73.41,73.58,73.4,73.53,13256.0,71.4063,71.5717,71.3966,71.523,13256.0
2024-07-16 14:30:00,73.53,73.62,73.51,73.59,16870.0,71.523,71.6106,71.5036,71.5814,16870.0
2024-07-16 15:00:00,73.62,73.91,73.61,73.86,40644.0,71.6106,71.8927,71.6009,71.844,40644.0
2024-07-16 15:30:00,73.85,73.88,73.75,73.87,103655.0,71.8343,71.8635,71.737,71.8538,103655.0
2024-07-17 09:30:00,74.28,75.06,74.28,75.06,129769.0,72.2526,73.0113,72.2526,73.0113,129769.0
2024-07-17 10:00:00,75.07,75.17,74.82,74.89,29516.0,73.021,73.1183,72.7778,72.8459,29516.0
2024-07-17 10:30:00,74.91,74.91,74.58,74.62,26456.0,72.8654,72.8654,72.5444,72.5833,26456.0
2024-07-17 11:00:00,74.64,74.68,74.43,74.56,34402.0,72.6027,72.6417,72.3985,72.5249,34402.0
2024-07-17 11:30:00,74.56,74.7,74.4,74.58,22169.0,72.5249,72.6611,72.3693,72.5444,22169.0
2024-07-17 12:00:00,74.59,74.84,74.52,74.77,31151.0,72.5541,72.7973,72.486,72.7292,31151.0
2024-07-17 12:30:00,74.77,74.81,74.47,74.52,64066.0,72.7292,72.7681,72.4374,72.486,64066.0
2024-07-17 13:00:00,74.5,74.5,74.26,74.38,17683.0,72.4666,72.4666,72.2331,72.3498,17683.0
2024-07-17 13:30:00,74.36,74.42,74.08,74.12,32008.0,72.3304,72.3888,72.058,72.0969,32008.0
2024-07-17 14:00:00,74.13,74.31,74.04,74.13,108491.0,72.1067,72.2818,72.0191,72.1067,108491.0
2024-07-17 14:30:00,74.13,74.24,74.1,74.19,116261.0,72.1067,72.2137,72.0775,72.165,116261.0
2024-07-17 15:00:00,74.18,74.19,73.97,74.08,45775.0,72.1553,72.165,71.951,72.058,45775.0
2024-07-17 15:30:00,74.09,74.11,73.8,73.8,310275.0,72.0678,72.0872,71.7857,71.7857,310275.0
2024-07-18 09:30:00,74.0,74.4,73.79,74.03,47264.0,71.9802,72.3693,71.7759,72.0094,47264.0
2024-07-18 10:00:00,74.06,74.31,73.99,74.31,28803.0,72.0386,72.2818,71.9705,72.2818,28803.0
2024-07-18 10:30:00,74.31,74.35,74.09,74.17,92983.0,72.2818,72.3207,72.0678,72.1456,92983.0
2024-07-18 11:00:00,74.16,74.32,74.1,74.3,35962.0,72.1359,72.2915,72.0775,72.272,35962.0
2024-07-18 11:30:00,74.3,74.31,74.02,74.11,37688.0,72.272,72.2818,71.9997,72.0872,37688.0
2024-07-18 12:00:00,74.09,74.12,73.89,73.99,35194.0,72.0678,72.0969,71.8732,71.9705,35194.0
2024-07-18 12:30:00,73.98,74.19,73.98,74.14,30736.0,71.9608,72.165,71.9608,72.1164,30736.0
2024-07-18 13:00:00,74.15,74.17,74.04,74.08,10453.0,72.1261,72.1456,72.0191,72.058,10453.0
2024-07-18 13:30:00,74.08,74.1,73.85,74.0,25371.0,72.058,72.0775,71.8343,71.9802,25371.0
2024-07-18 14:00:00,74.01,74.02,73.75,73.76,17401.0,71.9899,71.9997,71.737,71.7468,17401.0
2024-07-18 14:30:00,73.77,73.81,73.7,73.76,13587.0,71.7565,71.7954,71.6884,71.7468,13587.0
2024-07-18 15:00:00,73.77,73.83,73.7,73.83,21914.0,71.7565,71.8149,71.6884,71.8149,21914.0
2024-07-18 15:30:00,73.81,73.88,73.67,73.67,119455.0,71.7954,71.8635,71.6592,71.6592,119455.0
2024-07-19 09:30:00,73.23,73.9,73.21,73.22,85153.0,71.2312,71.8829,71.2118,71.2215,85153.0
2024-07-19 10:00:00,73.34,73.42,73.18,73.22,13705.0,71.3382,71.416,71.1826,71.2215,13705.0
2024-07-19 10:30:00,73.25,73.39,73.05,73.33,13594.0,71.2507,71.3869,71.0561,71.3285,13594.0
2024-07-19 11:00:00,73.33,73.44,73.29,73.35,17434.0,71.3285,71.4355,71.2896,71.348,17434.0
2024-07-19 11:30:00,73.3,73.45,73.19,73.43,17869.0,71.2993,71.4452,71.1923,71.4258,17869.0
2024-07-19 12:00:00,73.48,73.66,73.34,73.45,15963.0,71.4744,71.6495,71.3382,71.4452,15963.0
2024-07-19 12:30:00,73.46,73.61,73.43,73.47,12796.0,71.455,71.6009,71.4258,71.4647,12796.0
2024-07-19 13:00:00,73.49,73.63,73.47,73.55,11730.0,71.4841,71.6203,71.4647,71.5425,11730.0
2024-07-19 13:30:00,73.57,73.74,73.52,73.71,21829.0,71.562,71.7273,71.5133,71.6981,21829.0
2024-07-19 14:00:00,73.71,73.72,73.45,73.51,12064.0,71.6981,71.7079,71.4452,71.5036,12064.0
2024-07-19 14:30:00,73.49,73.57,73.43,73.53,21031.0,71.4841,71.562,71.4258,71.523,21031.0
2024-07-19 15:00:00,73.53,73.64,73.53,73.56,24724.0,71.523,71.63,71.523,71.5522,24724.0
2024-07-19 15:30:00,73.56,73.73,73.48,73.65,141493.0,71.5522,71.7176,71.4744,71.6398,141493.0
2024-07-22 09:30:00,73.84,74.22,73.8,73.98,52706.0,71.8246,72.1942,71.7857,71.9608,52706.0
2024-07-22 10:00:00,73.97,73.97,73.7,73.87,41405.0,71.951,71.951,71.6884,71.8538,41405.0
2024-07-22 10:30:00,73.89,73.98,73.7,73.72,31174.0,71.8732,71.9608,71.6884,71.7079,31174.0
2024-07-22 11:00:00,73.74,73.77,73.51,73.58,37283.0,71.7273,71.7565,71.5036,71.5717,37283.0
2024-07-22 11:30:00,73.59,73.82,73.54,73.8,22291.0,71.5814,71.8051,71.5328,71.7857,22291.0
2024-07-22 12:00:00,73.8,73.82,73.43,73.5,17940.0,71.7857,71.8051,71.4258,71.4939,17940.0
2024-07-22 12:30:00,73.51,73.63,73.38,73.63,15739.0,71.5036,71.6203,71.3771,71.6203,15739.0
2024-07-22 13:00:00,73.65,73.77,73.64,73.68,13128.0,71.6398,71.7565,71.63,71.669,13128.0
2024-07-22 13:30:00,73.67,73.75,73.56,73.59,15999.0,71.6592,71.737,71.5522,71.5814,15999.0
2024-07-22 14:00:00,73.56,73.57,73.45,73.54,22680.0,71.5522,71.562,71.4452,71.5328,22680.0
2024-07-22 14:30:00,73.53,73.7,73.53,73.66,20329.0,71.523,71.6884,71.523,71.6495,20329.0
2024-07-22 15:00:00,73.66,73.69,73.54,73.56,26094.0,71.6495,71.6787,71.5328,71.5522,26094.0
2024-07-22 15:30:00,73.55,73.84,73.5,73.74,156395.0,71.5425,71.8246,71.4939,71.7273,156395.0
2024-07-23 09:30:00,73.27,73.5,72.49,73.01,226167.0,71.2701,71.4939,70.5114,71.0172,226167.0
2024-07-23 10:00:00,73.01,73.22,72.78,72.84,65198.0,71.0172,71.2215,70.7935,70.8519,65198.0
2024-07-23 10:30:00,72.81,73.06,72.81,72.87,56723.0,70.8227,71.0659,70.8227,70.8811,56723.0
2024-07-23 11:00:00,72.88,73.03,72.75,72.97,22590.0,70.8908,71.0367,70.7643,70.9783,22590.0
2024-07-23 11:30:00,73.0,73.0,72.73,72.81,17090.0,71.0075,71.0075,70.7449,70.8227,17090.0
2024-07-23 12:00:00,72.8,72.88,72.67,72.73,36314.0,70.813,70.8908,70.6865,70.7449,36314.0
2024-07-23 12:30:00,72.72,72.78,72.64,72.78,16173.0,70.7352,70.7935,70.6573,70.7935,16173.0
2024-07-23 13:00:00,72.79,72.82,72.71,72.8,13663.0,70.8032,70.8324,70.7254,70.813,13663.0
2024-07-23 13:30:00,72.8,72.85,72.74,72.84,18207.0,70.813,70.8616,70.7546,70.8519,18207.0
2024-07-23 14:00:00,72.84,72.87,72.8,72.84,14349.0,70.8519,70.8811,70.813,70.8519,14349.0
2024-07-23 14:30:00,72.83,73.03,72.83,72.9,20908.0,70.8422,71.0367,70.8422,70.9102,20908.0
2024-07-23 15:00:00,72.89,72.9,72.8,72.89,28660.0,70.9005,70.9102,70.813,70.9005,28660.0
2024-07-23 15:30:00,72.88,72.88,72.71,72.81,126737.0,70.8908,70.8908,70.7254,70.8227,126737.0
2024-07-24 09:30:00,72.91,72.99,71.95,72.2,134438.0,70.92,70.9978,69.9862,70.2293,134438.0
2024-07-24 10:00:00,72.24,72.39,71.9,71.93,45894.0,70.2683,70.4142,69.9375,69.9667,45894.0
2024-07-24 10:30:00,71.94,72.1,71.88,71.97,28430.0,69.9764,70.1321,69.9181,70.0056,28430.0
2024-07-24 11:00:00,71.97,72.42,71.9,72.4,71761.0,70.0056,70.4433,69.9375,70.4239,71761.0
2024-07-24 11:30:00,72.39,72.81,72.38,72.79,27682.0,70.4142,70.8227,70.4044,70.8032,27682.0
2024-07-24 12:00:00,72.8,73.09,72.79,73.01,41888.0,70.813,71.0951,70.8032,71.0172,41888.0
2024-07-24 12:30:00,73.01,73.14,72.96,73.1,24794.0,71.0172,71.1437,70.9686,71.1048,24794.0
2024-07-24 13:00:00,73.1,73.21,72.89,72.9,27785.0,71.1048,71.2118,70.9005,70.9102,27785.0
2024-07-24 13:30:00,72.87,72.91,72.76,72.77,20951.0,70.8811,70.92,70.7741,70.7838,20951.0
2024-07-24 14:00:00,72.75,72.95,72.75,72.95,24033.0,70.7643,70.9589,70.7643,70.9589,24033.0
2024-07-24 14:30:00,72.94,73.06,72.88,72.95,26422.0,70.9491,71.0659,70.8908,70.9589,26422.0
2024-07-24 15:00:00,72.96,72.96,72.81,72.91,43832.0,70.9686,70.9686,70.8227,70.92,43832.0
2024-07-24 15:30:00,72.92,73.2,72.92,72.97,236182.0,70.9297,71.2021,70.9297,70.9783,236182.0
2024-07-25 09:30:00,73.44,74.3,73.17,74.23,83474.0,71.4355,72.272,71.1729,72.2039,83474.0
2024-07-25 10:00:00,74.19,74.21,73.57,73.63,71136.0,72.165,72.1845,71.562,71.6203,71136.0
2024-07-25 10:30:00,73.6,73.6,72.84,73.14,40690.0,71.5911,71.5911,70.8519,71.1437,40690.0
2024-07-25 11:00:00,73.12,73.55,73.12,73.25,31426.0,71.1242,71.5425,71.1242,71.2507,31426.0
2024-07-25 11:30:00,73.21,73.46,73.18,73.21,25779.0,71.2118,71.455,71.1826,71.2118,25779.0
2024-07-25 12:00:00,73.21,73.38,73.18,73.33,23318.0,71.2118,71.3771,71.1826,71.3285,23318.0
2024-07-25 12:30:00,73.31,73.35,72.99,73.06,29801.0,71.3091,71.348,70.9978,71.0659,29801.0
2024-07-25 13:00:00,73.05,73.11,72.87,72.94,34461.0,71.0561,71.1145,70.8811,70.9491,34461.0
2024-07-25 13:30:00,72.92,72.96,72.54,72.55,29972.0,70.9297,70.9686,70.5601,70.5698,29972.0
2024-07-25 14:00:00,72.55,72.73,72.48,72.73,37866.0,70.5698,70.7449,70.5017,70.7449,37866.0
2024-07-25 14:30:00,72.74,72.78,72.65,72.7,37025.0,70.7546,70.7935,70.6671,70.7157,37025.0
2024-07-25 15:00:00,72.7,72.87,72.66,72.8,45014.0,70.7157,70.8811,70.6768,70.813,45014.0
2024-07-25 15:30:00,72.79,72.88,72.58,72.62,190188.0,70.8032,70.8908,70.599,70.6379,190188.0
2024-07-26 09:30:00,73.07,73.84,73.07,73.57,124363.0,71.0756,71.8246,71.0756,71.562,124363.0
2024-07-26 10:00:00,73.53,73.85,73.49,73.78,47943.0,71.523,71.8343,71.4841,71.7662,47943.0
2024-07-26 10:30:00,73.79,73.84,73.49,73.54,40310.0,71.7759,71.8246,71.4841,71.5328,40310.0
2024-07-26 11:00:00,73.56,73.7,73.44,73.56,58258.0,71.5522,71.6884,71.4355,71.5522,58258.0
2024-07-26 11:30:00,73.56,73.77,73.46,73.71,23118.0,71.5522,71.7565,71.455,71.6981,23118.0
2024-07-26 12:00:00,73.72,73.99,73.68,73.96,11418.0,71.7079,71.9705,71.669,71.9413,11418.0
2024-07-26 12:30:00,73.99,74.08,73.93,74.06,7441.0,71.9705,72.058,71.9121,72.0386,7441.0
2024-07-26 13:00:00,74.05,74.13,74.01,74.13,9039.0,72.0289,72.1067,71.9899,72.1067,9039.0
2024-07-26 13:30:00,74.15,74.15,73.9,74.02,16293.0,72.1261,72.1261,71.8829,71.9997,16293.0
2024-07-26 14:00:00,74.04,74.25,74.04,74.22,7489.0,72.0191,72.2234,72.0191,72.1942,7489.0
2024-07-26 14:30:00,74.22,74.27,74.11,74.13,11607.0,72.1942,72.2428,72.0872,72.1067,11607.0
2024-07-26 15:00:00,74.14,74.36,74.07,74.35,18882.0,72.1164,72.3304,72.0483,72.3207,18882.0
2024-07-26 15:30:00,74.35,74.35,74.17,74.3,101898.0,72.3207,72.3207,72.1456,72.272,101898.0
2024-07-29 09:30:00,73.9,74.14,73.43,73.75,36844.0,71.8829,72.1164,71.4258,71.737,36844.0
2024-07-29 10:00:00,73.71,73.86,73.52,73.6,47579.0,71.6981,71.844,71.5133,71.5911,47579.0
2024-07-29 10:30:00,73.6,73.69,73.33,73.62,27143.0,71.5911,71.6787,71.3285,71.6106,27143.0
2024-07-29 11:00:00,73.63,73.69,73.48,73.56,26155.0,71.6203,71.6787,71.4744,71.5522,26155.0
2024-07-29 11:30:00,73.53,73.83,73.5,73.83,17059.0,71.523,71.8149,71.4939,71.8149,17059.0
2024-07-29 12:00:00,73.82,74.04,73.82,73.97,19588.0,71.8051,72.0191,71.8051,71.951,19588.0
2024-07-29 12:30:00,73.98,74.05,73.93,73.99,13698.0,71.9608,72.0289,71.9121,71.9705,13698.0
2024-07-29 13:00:00,74.0,74.01,73.75,73.8,18604.0,71.9802,71.9899,71.737,71.7857,18604.0
2024-07-29 13:30:00,73.79,73.8,73.71,73.79,19048.0,71.7759,71.7857,71.6981,71.7759,19048.0
2024-07-29 14:00:00,73.78,73.81,73.67,73.81,12642.0,71.7662,71.7954,71.6592,71.7954,12642.0
2024-07-29 14:30:00,73.79,73.9,73.78,73.87,17109.0,71.7759,71.8829,71.7662,71.8538,17109.0
2024-07-29 15:00:00,73.86,73.92,73.84,73.88,23121.0,71.844,71.9024,71.8246,71.8635,23121.0
2024-07-29 15:30:00,73.87,74.05,73.77,73.78,120058.0,71.8538,72.0289,71.7565,71.7662,120058.0
2024-07-30 09:30:00,73.99,73.99,73.17,73.47,40205.0,71.9705,71.9705,71.1729,71.4647,40205.0
2024-07-30 10:00:00,73.48,73.59,73.29,73.59,31741.0,71.4744,71.5814,71.2896,71.5814,31741.0
2024-07-30 10:30:00,73.59,73.67,73.35,73.61,39792.0,71.5814,71.6592,71.348,71.6009,39792.0
2024-07-30 11:00:00,73.62,73.71,73.56,73.64,47744.0,71.6106,71.6981,71.5522,71.63,47744.0
2024-07-30 11:30:00,73.64,73.72,73.39,73.4,87765.0,71.63,71.7079,71.3869,71.3966,87765.0
2024-07-30 12:00:00,73.42,73.42,73.21,73.36,23664.0,71.416,71.416,71.2118,71.3577,23664.0
2024-07-30 12:30:00,73.37,73.45,73.31,73.36,34113.0,71.3674,71.4452,71.3091,71.3577,34113.0
2024-07-30 13:00:00,73.33,73.33,73.05,73.15,23902.0,71.3285,71.3285,71.0561,71.1534,23902.0
2024-07-30 13:30:00,73.16,73.2,73.06,73.11,33661.0,71.1631,71.2021,71.0659,71.1145,33661.0
2024-07-30 14:00:00,73.11,73.14,73.06,73.07,23863.0,71.1145,71.1437,71.0659,71.0756,23863.0
2024-07-30 14:30:00,73.08,73.09,72.86,72.88,44296.0,71.0853,71.0951,70.8713,70.8908,44296.0
2024-07-30 15:00:00,72.89,73.16,72.88,73.15,55784.0,70.9005,71.1631,70.8908,71.1534,55784.0
2024-07-30 15:30:00,73.15,73.37,73.13,73.2,179414.0,71.1534,71.3674,71.134,71.2021,179414.0
2024-07-31 09:30:00,73.6,74.27,73.2,73.41,173698.0,71.5911,72.2428,71.2021,71.4063,173698.0
2024-07-31 10:00:00,73.43,73.94,73.43,73.86,54438.0,71.4258,71.9219,71.4258,71.844,54438.0
2024-07-31 10:30:00,73.86,73.88,73.69,73.81,37418.0,71.844,71.8635,71.6787,71.7954,37418.0
2024-07-31 11:00:00,73.78,74.13,73.7,74.08,125113.0,71.7662,72.1067,71.6884,72.058,125113.0
2024-07-31 11:30:00,74.05,74.05,73.7,73.83,42923.0,72.0289,72.0289,71.6884,71.8149,42923.0
2024-07-31 12:00:00,73.82,74.04,73.77,74.01,23924.0,71.8051,72.0191,71.7565,71.9899,23924.0
2024-07-31 12:30:00,74.0,74.27,73.99,74.17,121472.0,71.9802,72.2428,71.9705,72.1456,121472.0
2024-07-31 13:00:00,74.14,74.32,74.09,74.32,68788.0,72.1164,72.2915,72.0678,72.2915,68788.0
2024-07-31 13:30:00,74.32,74.48,74.12,74.4,46901.0,72.2915,72.4471,72.0969,72.3693,46901.0
2024-07-31 14:00:00,74.38,74.4,74.18,74.34,26433.0,72.3498,72.3693,72.1553,72.3109,26433.0
2024-07-31 14:30:00,74.34,74.45,74.17,74.39,72341.0,72.3109,72.4179,72.1456,72.3596,72341.0
2024-07-31 15:00:00,74.39,74.4,74.16,74.19,87473.0,72.3596,72.3693,72.1359,72.165,87473.0
2024-07-31 15:30:00,74.18,74.18,73.59,73.75,271832.0,72.1553,72.1553,71.5814,71.737,271832.0
2024-08-01 09:30:00,73.69,74.59,73.66,74.31,229593.0,71.6787,72.5541,71.6495,72.2818,229593.0
2024-08-01 10:00:00,74.29,74.45,74.12,74.34,61101.0,72.2623,72.4179,72.0969,72.3109,61101.0
2024-08-01 10:30:00,74.34,74.36,73.86,73.89,30459.0,72.3109,72.3304,71.844,71.8732,30459.0
2024-08-01 11:00:00,73.9,73.98,73.63,73.75,42055.0,71.8829,71.9608,71.6203,71.737,42055.0
2024-08-01 11:30:00,73.76,74.0,73.67,73.88,50532.0,71.7468,71.9802,71.6592,71.8635,50532.0
2024-08-01 12:00:00,73.87,74.01,73.73,74.01,52534.0,71.8538,71.9899,71.7176,71.9899,52534.0
2024-08-01 12:30:00,74.0,74.1,73.88,74.04,48798.0,71.9802,72.0775,71.8635,72.0191,48798.0
2024-08-01 13:00:00,74.07,74.15,73.94,74.14,23052.0,72.0483,72.1261,71.9219,72.1164,23052.0
2024-08-01 13:30:00,74.12,74.17,73.88,73.98,24579.0,72.0969,72.1456,71.8635,71.9608,24579.0
2024-08-01 14:00:00,73.97,74.16,73.91,74.1,47003.0,71.951,72.1359,71.8927,72.0775,47003.0
2024-08-01 14:30:00,74.08,74.34,74.04,74.25,51311.0,72.058,72.3109,72.0191,72.2234,51311.0
2024-08-01 15:00:00,74.23,74.4,74.18,74.31,138448.0,72.2039,72.3693,72.1553,72.2818,138448.0
2024-08-01 15:30:00,74.31,74.45,74.13,74.16,262543.0,72.2818,72.4179,72.1067,72.1359,262543.0
2024-08-02 09:30:00,75.13,75.23,74.49,75.17,227549.0,73.0794,73.1766,72.4568,73.1183,227549.0
2024-08-02 10:00:00,75.17,75.27,74.66,74.67,245549.0,73.1183,73.2156,72.6222,72.6319,245549.0
2024-08-02 10:30:00,74.67,74.67,73.99,74.06,214025.0,72.6319,72.6319,71.9705,72.0386,214025.0
2024-08-02 11:00:00,74.04,74.06,73.68,73.73,129708.0,72.0191,72.0386,71.669,71.7176,129708.0
2024-08-02 11:30:00,73.71,74.1,73.64,74.07,116455.0,71.6981,72.0775,71.63,72.0483,116455.0
2024-08-02 12:00:00,74.06,74.41,74.05,74.31,39022.0,72.0386,72.379,72.0289,72.2818,39022.0
2024-08-02 12:30:00,74.32,74.73,74.3,74.64,46861.0,72.2915,72.6903,72.272,72.6027,46861.0
2024-08-02 13:00:00,74.63,74.79,74.54,74.79,24562.0,72.593,72.7487,72.5055,72.7487,24562.0
2024-08-02 13:30:00,74.79,74.96,74.74,74.93,37850.0,72.7487,72.914,72.7,72.8848,37850.0
2024-08-02 14:00:00,74.92,75.0,74.82,74.84,42302.0,72.8751,72.9529,72.7778,72.7973,42302.0
2024-08-02 14:30:00,74.85,74.94,74.81,74.91,27486.0,72.807,72.8946,72.7681,72.8654,27486.0
2024-08-02 15:00:00,74.92,75.06,74.9,75.06,38295.0,72.8751,73.0113,72.8557,73.0113,38295.0
2024-08-02 15:30:00,75.06,75.13,74.87,75.07,158434.0,73.0113,73.0794,72.8265,73.021,158434.0
2024-08-05 09:30:00,73.86,74.57,73.08,73.44,110115.0,71.844,72.5347,71.0853,71.4355,110115.0
2024-08-05 10:00:00,73.47,73.64,73.02,73.02,134092.0,71.4647,71.63,71.027,71.027,134092.0
2024-08-05 10:30:00,73.02,73.52,72.99,73.25,43694.0,71.027,71.5133,70.9978,71.2507,43694.0
2024-08-05 11:00:00,73.29,73.53,73.05,73.18,134250.0,71.2896,71.523,71.0561,71.1826,134250.0
2024-08-05 11:30:00,73.19,73.23,72.87,73.11,23828.0,71.1923,71.2312,70.8811,71.1145,23828.0
2024-08-05 12:00:00,73.11,73.4,73.01,73.34,27067.0,71.1145,71.3966,71.0172,71.3382,27067.0
2024-08-05 12:30:00,73.33,73.42,73.0,73.0,47310.0,71.3285,71.416,71.0075,71.0075,47310.0
2024-08-05 13:00:00,72.99,73.07,72.87,72.98,122802.0,70.9978,71.0756,70.8811,70.9881,122802.0
2024-08-05 13:30:00,72.97,72.97,72.64,72.77,28466.0,70.9783,70.9783,70.6573,70.7838,28466.0
2024-08-05 14:00:00,72.78,73.0,72.75,72.97,50433.0,70.7935,71.0075,70.7643,70.9783,50433.0
2024-08-05 14:30:00,72.95,73.1,72.88,73.0,33833.0,70.9589,71.1048,70.8908,71.0075,33833.0
2024-08-05 15:00:00,73.0,73.22,72.97,72.99,62255.0,71.0075,71.2215,70.9783,70.9978,62255.0
2024-08-05 15:30:00,72.99,73.31,72.86,73.19,194355.0,70.9978,71.3091,70.8713,71.1923,194355.0
2024-08-06 09:30:00,73.22,74.14,72.59,73.99,73669.0,71.2215,72.1164,70.6087,71.9705,73669.0
2024-08-06 10:00:00,74.0,74.43,73.93,74.12,149639.0,71.9802,72.3985,71.9121,72.0969,149639.0
2024-08-06 10:30:00,74.12,74.26,73.96,74.19,90949.0,72.0969,72.2331,71.9413,72.165,90949.0
2024-08-06 11:00:00,74.22,74.36,74.04,74.1,76539.0,72.1942,72.3304,72.0191,72.0775,76539.0
2024-08-06 11:30:00,74.1,74.36,74.02,74.34,29695.0,72.0775,72.3304,71.9997,72.3109,29695.0
2024-08-06 12:00:00,74.34,74.45,74.17,74.23,38371.0,72.3109,72.4179,72.1456,72.2039,38371.0
2024-08-06 12:30:00,74.24,74.38,74.2,74.26,46800.0,72.2137,72.3498,72.1748,72.2331,46800.0
2024-08-06 13:00:00,74.28,74.29,73.9,73.94,106567.0,72.2526,72.2623,71.8829,71.9219,106567.0
2024-08-06 13:30:00,73.93,74.03,73.88,74.01,35585.0,71.9121,72.0094,71.8635,71.9899,35585.0
2024-08-06 14:00:00,74.01,74.01,73.88,73.99,41290.0,71.9899,71.9899,71.8635,71.9705,41290.0
2024-08-06 14:30:00,74.0,74.03,73.79,73.79,51064.0,71.9802,72.0094,71.7759,71.7759,51064.0
2024-08-06 15:00:00,73.77,73.83,73.48,73.63,123668.0,71.7565,71.8149,71.4744,71.6203,123668.0
2024-08-06 15:30:00,73.63,73.74,73.32,73.47,273664.0,71.6203,71.7273,71.3188,71.4647,273664.0
2024-08-07 09:30:00,71.97,73.48,71.49,73.26,768052.0,70.0056,71.4744,69.5387,71.2604,768052.0
2024-08-07 10:00:00,73.23,73.3,72.59,73.21,547925.0,71.2312,71.2993,70.6087,71.2118,547925.0
2024-08-07 10:30:00,73.2,73.71,73.05,73.51,51430.0,71.2021,71.6981,71.0561,71.5036,51430.0
2024-08-07 11:00:00,73.55,74.15,73.47,74.14,53065.0,71.5425,72.1261,71.4647,72.1164,53065.0
2024-08-07 11:30:00,74.14,74.33,73.77,73.78,75075.0,72.1164,72.3012,71.7565,71.7662,75075.0
2024-08-07 12:00:00,73.76,73.76,73.31,73.58,71044.0,71.7468,71.7468,71.3091,71.5717,71044.0
2024-08-07 12:30:00,73.59,73.61,73.17,73.22,38430.0,71.5814,71.6009,71.1729,71.2215,38430.0
2024-08-07 13:00:00,73.23,73.39,73.03,73.23,41666.0,71.2312,71.3869,71.0367,71.2312,41666.0
2024-08-07 13:30:00,73.21,73.35,72.94,72.98,36066.0,71.2118,71.348,70.9491,70.9881,36066.0
2024-08-07 14:00:00,73.01,73.04,72.83,72.93,53576.0,71.0172,71.0464,70.8422,70.9394,53576.0
2024-08-07 14:30:00,72.92,73.13,72.83,73.08,55104.0,70.9297,71.134,70.8422,71.0853,55104.0
2024-08-07 15:00:00,73.1,73.47,73.1,73.29,74603.0,71.1048,71.4647,71.1048,71.2896,74603.0
2024-08-07 15:30:00,73.25,73.33,73.07,73.26,310242.0,71.2507,71.3285,71.0756,71.2604,310242.0
2024-08-08 09:30:00,72.71,73.45,72.38,73.2,125141.0,70.7254,71.4452,70.4044,71.2021,125141.0
2024-08-08 10:00:00,73.21,73.63,73.01,73.58,135970.0,71.2118,71.6203,71.0172,71.5717,135970.0
2024-08-08 10:30:00,73.6,73.84,73.55,73.77,49072.0,71.5911,71.8246,71.5425,71.7565,49072.0
2024-08-08 11:00:00,73.73,73.9,73.67,73.67,69295.0,71.7176,71.8829,71.6592,71.6592,69295.0
2024-08-08 11:30:00,73.67,73.88,73.66,73.83,38638.0,71.6592,71.8635,71.6495,71.8149,38638.0
2024-08-08 12:00:00,73.84,73.91,73.71,73.78,65265.0,71.8246,71.8927,71.6981,71.7662,65265.0
2024-08-08 12:30:00,73.78,73.78,73.63,73.63,26142.0,71.7662,71.7662,71.6203,71.6203,26142.0
2024-08-08 13:00:00,73.61,73.79,73.54,73.79,19404.0,71.6009,71.7759,71.5328,71.7759,19404.0
2024-08-08 13:30:00,73.8,73.88,73.76,73.82,18182.0,71.7857,71.8635,71.7468,71.8051,18182.0
2024-08-08 14:00:00,73.81,73.83,73.68,73.73,26772.0,71.7954,71.8149,71.669,71.7176,26772.0
2024-08-08 14:30:00,73.73,73.76,73.6,73.66,24622.0,71.7176,71.7468,71.5911,71.6495,24622.0
2024-08-08 15:00:00,73.65,73.87,73.58,73.63,43321.0,71.6398,71.8538,71.5717,71.6203,43321.0
2024-08-08 15:30:00,73.61,73.62,73.12,73.27,210569.0,71.6009,71.6106,71.1242,71.2701,210569.0
2024-08-09 09:30:00,73.12,73.23,72.56,72.82,82277.0,71.1242,71.2312,70.5795,70.8324,82277.0
2024-08-09 10:00:00,72.82,72.84,72.59,72.72,34988.0,70.8324,70.8519,70.6087,70.7352,34988.0
2024-08-09 10:30:00,72.74,72.74,72.5,72.65,53651.0,70.7546,70.7546,70.5212,70.6671,53651.0
2024-08-09 11:00:00,72.67,73.1,72.64,72.89,32356.0,70.6865,71.1048,70.6573,70.9005,32356.0
2024-08-09 11:30:00,72.93,72.94,72.81,72.87,21624.0,70.9394,70.9491,70.8227,70.8811,21624.0
2024-08-09 12:00:00,72.85,73.06,72.81,73.03,22058.0,70.8616,71.0659,70.8227,71.0367,22058.0
2024-08-09 12:30:00,73.03,73.29,73.03,73.29,12979.0,71.0367,71.2896,71.0367,71.2896,12979.0
2024-08-09 13:00:00,73.27,73.5,73.26,73.48,16723.0,71.2701,71.4939,71.2604,71.4744,16723.0
2024-08-09 13:30:00,73.49,73.55,73.28,73.29,11917.0,71.4841,71.5425,71.2799,71.2896,11917.0
2024-08-09 14:00:00,73.28,73.34,73.14,73.33,32542.0,71.2799,71.3382,71.1437,71.3285,32542.0
2024-08-09 14:30:00,73.33,73.49,73.32,73.46,33920.0,71.3285,71.4841,71.3188,71.455,33920.0
2024-08-09 15:00:00,73.47,73.68,73.44,73.65,49436.0,71.4647,71.669,71.4355,71.6398,49436.0
2024-08-09 15:30:00,73.65,73.72,73.5,73.67,190049.0,71.6398,71.7079,71.4939,71.6592,190049.0
2024-08-12 09:30:00,73.09,73.5,73.07,73.19,35517.0,71.0951,71.4939,71.0756,71.1923,35517.0
2024-08-12 10:00:00,73.16,73.44,73.16,73.4,37813.0,71.1631,71.4355,71.1631,71.3966,37813.0
2024-08-12 10:30:00,73.39,73.49,73.34,73.47,30926.0,71.3869,71.4841,71.3382,71.4647,30926.0
2024-08-12 11:00:00,73.45,73.51,73.02,73.07,63825.0,71.4452,71.5036,71.027,71.0756,63825.0
2024-08-12 11:30:00,73.06,73.22,73.03,73.16,25269.0,71.0659,71.2215,71.0367,71.1631,25269.0
2024-08-12 12:00:00,73.18,73.27,73.09,73.24,20149.0,71.1826,71.2701,71.0951,71.241,20149.0
2024-08-12 12:30:00,73.24,73.26,73.1,73.1,16297.0,71.241,71.2604,71.1048,71.1048,16297.0
2024-08-12 13:00:00,73.06,73.16,72.97,73.13,16444.0,71.0659,71.1631,70.9783,71.134,16444.0
2024-08-12 13:30:00,73.14,73.2,73.03,73.15,32632.0,71.1437,71.2021,71.0367,71.1534,32632.0
2024-08-12 14:00:00,73.15,73.15,73.07,73.09,16296.0,71.1534,71.1534,71.0756,71.0951,16296.0
2024-08-12 14:30:00,73.07,73.18,73.05,73.17,17424.0,71.0756,71.1826,71.0561,71.1729,17424.0
2024-08-12 15:00:00,73.16,73.29,73.12,73.21,22941.0,71.1631,71.2896,71.1242,71.2118,22941.0
2024-08-12 15:30:00,73.22,73.23,72.99,73.19,148419.0,71.2215,71.2312,70.9978,71.1923,148419.0
2024-08-13 09:30:00,73.51,74.08,73.47,73.8,75944.0,71.5036,72.058,71.4647,71.7857,75944.0
2024-08-13 10:00:00,73.79,74.02,73.69,73.99,147642.0,71.7759,71.9997,71.6787,71.9705,147642.0
2024-08-13 10:30:00,73.99,74.53,73.96,74.47,69736.0,71.9705,72.4958,71.9413,72.4374,69736.0
2024-08-13 11:00:00,74.48,74.82,74.47,74.69,59828.0,72.4471,72.7778,72.4374,72.6514,59828.0
2024-08-13 11:30:00,74.69,74.97,74.66,74.96,51794.0,72.6514,72.9237,72.6222,72.914,51794.0
2024-08-13 12:00:00,74.95,75.33,74.94,75.09,140905.0,72.9043,73.2739,72.8946,73.0405,140905.0
2024-08-13 12:30:00,75.09,75.2,75.04,75.16,85700.0,73.0405,73.1475,72.9918,73.1086,85700.0
2024-08-13 13:00:00,75.15,75.17,74.97,75.03,42896.0,73.0988,73.1183,72.9237,72.9821,42896.0
2024-08-13 13:30:00,75.04,75.11,74.94,75.02,31310.0,72.9918,73.0599,72.8946,72.9724,31310.0
2024-08-13 14:00:00,75.02,75.09,74.84,74.86,34914.0,72.9724,73.0405,72.7973,72.8167,34914.0
2024-08-13 14:30:00,74.86,74.9,74.8,74.81,33032.0,72.8167,72.8557,72.7584,72.7681,33032.0
2024-08-13 15:00:00,74.81,74.99,74.81,74.93,48678.0,72.7681,72.9432,72.7681,72.8848,48678.0
2024-08-13 15:30:00,74.92,75.13,74.84,75.06,317373.0,72.8751,73.0794,72.7973,73.0113,317373.0
2024-08-14 09:30:00,74.89,75.28,74.77,74.93,27070.0,72.8459,73.2253,72.7292,72.8848,27070.0
2024-08-14 10:00:00,74.94,75.11,74.75,75.09,33187.0,72.8946,73.0599,72.7097,73.0405,33187.0
2024-08-14 10:30:00,75.1,75.12,74.95,75.06,28825.0,73.0502,73.0696,72.9043,73.0113,28825.0
2024-08-14 11:00:00,75.08,75.23,75.02,75.05,36203.0,73.0307,73.1766,72.9724,73.0016,36203.0
2024-08-14 11:30:00,75.03,75.25,75.0,75.23,93694.0,72.9821,73.1961,72.9529,73.1766,93694.0
2024-08-14 12:00:00,75.22,75.31,75.08,75.1,43932.0,73.1669,73.2545,73.0307,73.0502,43932.0
2024-08-14 12:30:00,75.1,75.17,75.08,75.15,16871.0,73.0502,73.1183,73.0307,73.0988,16871.0
2024-08-14 13:00:00,75.14,75.14,74.98,75.05,17857.0,73.0891,73.0891,72.9335,73.0016,17857.0
2024-08-14 13:30:00,75.04,75.2,75.04,75.19,14895.0,72.9918,73.1475,72.9918,73.1377,14895.0
2024-08-14 14:00:00,75.18,75.24,75.15,75.2,14490.0,73.128,73.1864,73.0988,73.1475,14490.0
2024-08-14 14:30:00,75.22,75.56,75.21,75.52,17773.0,73.1669,73.4976,73.1572,73.4587,17773.0
2024-08-14 15:00:00,75.52,75.66,75.48,75.63,40665.0,73.4587,73.5949,73.4198,73.5657,40665.0
2024-08-14 15:30:00,75.63,75.8,75.56,75.65,179697.0,73.5657,73.7311,73.4976,73.5852,179697.0
2024-08-15 09:30:00,76.0,76.09,75.75,75.94,25623.0,73.9256,74.0132,73.6825,73.8673,25623.0
2024-08-15 10:00:00,75.94,76.18,75.91,76.15,93923.0,73.8673,74.1007,73.8381,74.0715,93923.0
2024-08-15 10:30:00,76.2,76.65,76.2,76.56,29173.0,74.1202,74.5579,74.1202,74.4703,29173.0
2024-08-15 11:00:00,76.57,76.74,76.54,76.61,69730.0,74.4801,74.6454,74.4509,74.519,69730.0
2024-08-15 11:30:00,76.61,76.89,76.61,76.78,33684.0,74.519,74.7913,74.519,74.6843,33684.0
2024-08-15 12:00:00,76.77,76.87,76.72,76.78,23393.0,74.6746,74.7719,74.626,74.6843,23393.0
2024-08-15 12:30:00,76.78,76.82,76.51,76.56,42894.0,74.6843,74.7232,74.4217,74.4703,42894.0
2024-08-15 13:00:00,76.55,76.55,76.38,76.46,33965.0,74.4606,74.4606,74.2953,74.3731,33965.0
2024-08-15 13:30:00,76.45,76.55,76.41,76.52,34394.0,74.3633,74.4606,74.3244,74.4314,34394.0
2024-08-15 14:00:00,76.51,76.81,76.49,76.79,26296.0,74.4217,74.7135,74.4023,74.6941,26296.0
2024-08-15 14:30:00,76.79,76.85,76.78,76.83,18317.0,74.6941,74.7524,74.6843,74.733,18317.0
2024-08-15 15:00:00,76.83,76.9,76.83,76.89,30018.0,74.733,74.8011,74.733,74.7913,30018.0
2024-08-15 15:30:00,76.89,77.01,76.74,76.77,211895.0,74.7913,74.9081,74.6454,74.6746,211895.0
2024-08-16 09:30:00,76.8,76.99,76.27,76.4,179394.0,74.7038,74.8886,74.1883,74.3147,179394.0
2024-08-16 10:00:00,76.37,76.47,76.1,76.38,48115.0,74.2855,74.3828,74.0229,74.2953,48115.0
2024-08-16 10:30:00,76.37,76.52,76.21,76.22,73032.0,74.2855,74.4314,74.1299,74.1396,73032.0
2024-08-16 11:00:00,76.23,76.55,76.22,76.5,20886.0,74.1494,74.4606,74.1396,74.412,20886.0
2024-08-16 11:30:00,76.51,76.51,76.38,76.42,12332.0,74.4217,74.4217,74.2953,74.3342,12332.0
2024-08-16 12:00:00,76.41,76.47,76.28,76.29,13244.0,74.3244,74.3828,74.198,74.2077,13244.0
2024-08-16 12:30:00,76.29,76.37,76.28,76.37,11348.0,74.2077,74.2855,74.198,74.2855,11348.0
2024-08-16 13:00:00,76.36,76.37,76.3,76.37,12099.0,74.2758,74.2855,74.2174,74.2855,12099.0
2024-08-16 13:30:00,76.37,76.45,76.34,76.44,19710.0,74.2855,74.3633,74.2563,74.3536,19710.0
2024-08-16 14:00:00,76.43,76.45,76.3,76.35,14717.0,74.3439,74.3633,74.2174,74.2661,14717.0
2024-08-16 14:30:00,76.35,76.42,76.32,76.42,15421.0,74.2661,74.3342,74.2369,74.3342,15421.0
2024-08-16 15:00:00,76.42,76.44,76.32,76.32,19196.0,74.3342,74.3536,74.2369,74.2369,19196.0
2024-08-16 15:30:00,76.31,76.45,76.27,76.42,120133.0,74.2272,74.3633,74.1883,74.3342,120133.0
2024-08-19 09:30:00,76.78,77.09,76.72,77.09,39162.0,74.6843,74.9859,74.626,74.9859,39162.0
2024-08-19 10:00:00,77.06,77.4,76.99,77.34,167758.0,74.9567,75.2874,74.8886,75.2291,167758.0
2024-08-19 10:30:00,77.29,77.45,77.14,77.2,123590.0,75.1804,75.3361,75.0345,75.0929,123590.0
2024-08-19 11:00:00,77.23,77.23,76.93,77.1,88036.0,75.1221,75.1221,74.8302,74.9956,88036.0
2024-08-19 11:30:00,77.11,77.24,77.1,77.1,15398.0,75.0053,75.1318,74.9956,74.9956,15398.0
2024-08-19 12:00:00,77.1,77.14,77.02,77.02,15659.0,74.9956,75.0345,74.9178,74.9178,15659.0
2024-08-19 12:30:00,77.03,77.21,77.03,77.18,17200.0,74.9275,75.1026,74.9275,75.0734,17200.0
2024-08-19 13:00:00,77.19,77.21,77.01,77.05,17956.0,75.0831,75.1026,74.9081,74.947,17956.0
2024-08-19 13:30:00,77.05,77.09,76.96,77.07,19779.0,74.947,74.9859,74.8594,74.9664,19779.0
2024-08-19 14:00:00,77.07,77.08,76.9,76.98,14339.0,74.9664,74.9762,74.8011,74.8789,14339.0
2024-08-19 14:30:00,76.99,77.1,76.99,77.03,17191.0,74.8886,74.9956,74.8886,74.9275,17191.0
2024-08-19 15:00:00,77.03,77.05,76.98,76.99,24361.0,74.9275,74.947,74.8789,74.8886,24361.0
2024-08-19 15:30:00,77.0,77.15,76.9,77.14,129544.0,74.8983,75.0442,74.8011,75.0345,129544.0
2024-08-20 09:30:00,77.04,77.33,76.91,76.98,132846.0,74.9372,75.2193,74.8108,74.8789,132846.0
2024-08-20 10:00:00,77.06,77.27,77.05,77.27,17721.0,74.9567,75.161,74.947,75.161,17721.0
2024-08-20 10:30:00,77.23,77.34,77.02,77.21,169305.0,75.1221,75.2291,74.9178,75.1026,169305.0
2024-08-20 11:00:00,77.21,77.27,77.06,77.09,38851.0,75.1026,75.161,74.9567,74.9859,38851.0
2024-08-20 11:30:00,77.07,77.23,77.02,77.23,20764.0,74.9664,75.1221,74.9178,75.1221,20764.0
2024-08-20 12:00:00,77.24,77.24,77.13,77.16,12223.0,75.1318,75.1318,75.0248,75.054,12223.0
2024-08-20 12:30:00,77.17,77.2,77.12,77.15,7189.0,75.0637,75.0929,75.0151,75.0442,7189.0
2024-08-20 13:00:00,77.08,77.08,77.02,77.04,9498.0,74.9762,74.9762,74.9178,74.9372,9498.0
2024-08-20 13:30:00,77.03,77.11,77.01,77.11,9447.0,74.9275,75.0053,74.9081,75.0053,9447.0
2024-08-20 14:00:00,77.11,77.24,77.11,77.21,8100.0,75.0053,75.1318,75.0053,75.1026,8100.0
2024-08-20 14:30:00,77.21,77.22,77.11,77.15,14184.0,75.1026,75.1123,75.0053,75.0442,14184.0
2024-08-20 15:00:00,77.13,77.29,77.13,77.25,19695.0,75.0248,75.1804,75.0248,75.1415,19695.0
2024-08-20 15:30:00,77.26,77.36,77.13,77.25,102790.0,75.1512,75.2485,75.0248,75.1415,102790.0
2024-08-21 09:30:00,77.5,78.42,77.49,78.42,48477.0,75.3847,76.2796,75.375,76.2796,48477.0
2024-08-21 10:00:00,78.39,78.42,77.83,77.9,36889.0,76.2504,76.2796,75.7057,75.7738,36889.0
2024-08-21 10:30:00,77.92,78.13,77.76,77.76,23680.0,75.7932,75.9975,75.6376,75.6376,23680.0
2024-08-21 11:00:00,77.73,77.87,77.66,77.87,18326.0,75.6084,75.7446,75.5403,75.7446,18326.0
2024-08-21 11:30:00,77.86,77.95,77.78,77.8,16156.0,75.7349,75.8224,75.657,75.6765,16156.0
2024-08-21 12:00:00,77.78,77.86,77.65,77.86,18068.0,75.657,75.7349,75.5306,75.7349,18068.0
2024-08-21 12:30:00,77.81,77.92,77.78,77.92,13989.0,75.6862,75.7932,75.657,75.7932,13989.0
2024-08-21 13:00:00,77.92,77.96,77.8,77.84,12398.0,75.7932,75.8321,75.6765,75.7154,12398.0
2024-08-21 13:30:00,77.85,77.86,77.73,77.81,14175.0,75.7251,75.7349,75.6084,75.6862,14175.0
2024-08-21 14:00:00,77.82,77.89,77.74,77.87,9961.0,75.696,75.764,75.6181,75.7446,9961.0
2024-08-21 14:30:00,77.89,77.95,77.86,77.92,13236.0,75.764,75.8224,75.7349,75.7932,13236.0
2024-08-21 15:00:00,77.92,77.92,77.83,77.9,18869.0,75.7932,75.7932,75.7057,75.7738,18869.0
2024-08-21 15:30:00,77.9,78.04,77.85,77.98,93757.0,75.7738,75.9099,75.7251,75.8516,93757.0
2024-08-22 09:30:00,78.25,78.45,78.08,78.37,30586.0,76.1142,76.3088,75.9489,76.2309,30586.0
2024-08-22 10:00:00,78.35,78.35,78.11,78.14,13837.0,76.2115,76.2115,75.978,76.0072,13837.0
2024-08-22 10:30:00,78.12,78.26,78.03,78.25,22832.0,75.9878,76.1239,75.9002,76.1142,22832.0
2024-08-22 11:00:00,78.24,78.43,78.19,78.37,38429.0,76.1045,76.2893,76.0559,76.2309,38429.0
2024-08-22 11:30:00,78.39,78.49,78.37,78.46,24227.0,76.2504,76.3477,76.2309,76.3185,24227.0
2024-08-22 12:00:00,78.45,78.67,78.45,78.66,18143.0,76.3088,76.5228,76.3088,76.513,18143.0
2024-08-22 12:30:00,78.66,78.71,78.39,78.45,32342.0,76.513,76.5617,76.2504,76.3088,32342.0
2024-08-22 13:00:00,78.45,78.53,78.33,78.48,47635.0,76.3088,76.3866,76.192,76.3379,47635.0
2024-08-22 13:30:00,78.47,78.53,78.25,78.42,37278.0,76.3282,76.3866,76.1142,76.2796,37278.0
2024-08-22 14:00:00,78.41,78.54,78.35,78.49,24934.0,76.2698,76.3963,76.2115,76.3477,24934.0
2024-08-22 14:30:00,78.48,78.52,78.32,78.32,41626.0,76.3379,76.3768,76.1823,76.1823,41626.0
2024-08-22 15:00:00,78.33,78.48,78.28,78.42,55192.0,76.192,76.3379,76.1434,76.2796,55192.0
2024-08-22 15:30:00,78.42,78.53,78.27,78.31,244478.0,76.2796,76.3866,76.1337,76.1726,244478.0
2024-08-23 09:30:00,78.63,78.63,78.18,78.37,38589.0,76.4838,76.4838,76.0461,76.2309,38589.0
2024-08-23 10:00:00,78.4,78.81,78.4,78.68,31976.0,76.2601,76.6589,76.2601,76.5325,31976.0
2024-08-23 10:30:00,78.63,78.69,78.3,78.46,22366.0,76.4838,76.5422,76.1629,76.3185,22366.0
2024-08-23 11:00:00,78.41,78.59,78.34,78.39,45862.0,76.2698,76.4449,76.2018,76.2504,45862.0
2024-08-23 11:30:00,78.41,78.65,78.38,78.49,10941.0,76.2698,76.5033,76.2407,76.3477,10941.0
2024-08-23 12:00:00,78.41,78.51,78.36,78.43,12213.0,76.2698,76.3671,76.2212,76.2893,12213.0
2024-08-23 12:30:00,78.44,78.61,78.39,78.59,11834.0,76.299,76.4644,76.2504,76.4449,11834.0
2024-08-23 13:00:00,78.59,78.66,78.55,78.64,9086.0,76.4449,76.513,76.406,76.4936,9086.0
2024-08-23 13:30:00,78.65,78.7,78.61,78.66,10275.0,76.5033,76.5519,76.4644,76.513,10275.0
2024-08-23 14:00:00,78.63,78.71,78.58,78.63,8828.0,76.4838,76.5617,76.4352,76.4838,8828.0
2024-08-23 14:30:00,78.63,78.69,78.61,78.68,10034.0,76.4838,76.5422,76.4644,76.5325,10034.0
2024-08-23 15:00:00,78.69,78.84,78.67,78.76,18732.0,76.5422,76.6881,76.5228,76.6103,18732.0
2024-08-23 15:30:00,78.76,78.84,78.66,78.72,106973.0,76.6103,76.6881,76.513,76.5714,106973.0
2024-08-26 09:30:00,78.76,79.02,78.72,78.94,36717.0,76.6103,76.8632,76.5714,76.7854,36717.0
2024-08-26 10:00:00,78.95,79.21,78.93,79.12,19526.0,76.7951,77.048,76.7757,76.9605,19526.0
2024-08-26 10:30:00,79.11,79.2,79.03,79.07,21092.0,76.9507,77.0383,76.8729,76.9118,21092.0
2024-08-26 11:00:00,79.02,79.12,78.98,78.98,31486.0,76.8632,76.9605,76.8243,76.8243,31486.0
2024-08-26 11:30:00,78.97,79.09,78.95,79.06,16069.0,76.8146,76.9313,76.7951,76.9021,16069.0
2024-08-26 12:00:00,79.04,79.11,79.03,79.11,4000.0,76.8827,76.9507,76.8729,76.9507,4000.0
2024-08-26 12:30:00,79.1,79.12,79.05,79.12,5131.0,76.941,76.9605,76.8924,76.9605,5131.0
2024-08-26 13:00:00,79.14,79.19,79.09,79.14,5953.0,76.9799,77.0286,76.9313,76.9799,5953.0
2024-08-26 13:30:00,79.13,79.14,78.92,78.96,6123.0,76.9702,76.9799,76.7659,76.8048,6123.0
2024-08-26 14:00:00,78.98,79.05,78.91,79.02,8092.0,76.8243,76.8924,76.7562,76.8632,8092.0
2024-08-26 14:30:00,79.01,79.06,78.97,79.03,22637.0,76.8535,76.9021,76.8146,76.8729,22637.0
2024-08-26 15:00:00,79.04,79.06,78.94,78.94,25274.0,76.8827,76.9021,76.7854,76.7854,25274.0
2024-08-26 15:30:00,78.92,79.06,78.85,79.02,115926.0,76.7659,76.9021,76.6978,76.8632,115926.0
2024-08-27 09:30:00,79.21,79.55,79.1,79.38,99863.0,77.048,77.3787,76.941,77.2134,99863.0
2024-08-27 10:00:00,79.43,79.68,79.34,79.65,20798.0,77.262,77.5052,77.1745,77.476,20798.0
2024-08-27 10:30:00,79.61,79.76,79.54,79.65,29872.0,77.4371,77.583,77.369,77.476,29872.0
2024-08-27 11:00:00,79.68,79.77,79.52,79.57,27495.0,77.5052,77.5927,77.3496,77.3982,27495.0
2024-08-27 11:30:00,79.54,79.57,79.42,79.54,13780.0,77.369,77.3982,77.2523,77.369,13780.0
2024-08-27 12:00:00,79.56,79.6,79.51,79.51,10612.0,77.3885,77.4274,77.3398,77.3398,10612.0
2024-08-27 12:30:00,79.51,79.87,79.51,79.87,36189.0,77.3398,77.69,77.3398,77.69,36189.0
2024-08-27 13:00:00,79.87,79.94,79.67,79.94,42354.0,77.69,77.7581,77.4955,77.7581,42354.0
2024-08-27 13:30:00,79.91,80.01,79.8,79.99,47197.0,77.7289,77.8262,77.6219,77.8067,47197.0
2024-08-27 14:00:00,79.99,80.11,79.94,80.06,36030.0,77.8067,77.9234,77.7581,77.8748,36030.0
2024-08-27 14:30:00,80.05,80.16,80.01,80.08,50344.0,77.8651,77.9721,77.8262,77.8943,50344.0
2024-08-27 15:00:00,80.08,80.13,79.87,79.89,103386.0,77.8943,77.9429,77.69,77.7095,103386.0
2024-08-27 15:30:00,79.88,80.02,79.76,80.01,262225.0,77.6997,77.8359,77.583,77.8262,262225.0
2024-08-28 09:30:00,80.26,80.36,79.92,80.17,36269.0,78.0694,78.1666,77.7386,77.9818,36269.0
2024-08-28 10:00:00,80.18,80.48,80.1,80.43,146192.0,77.9915,78.2834,77.9137,78.2347,146192.0
2024-08-28 10:30:00,80.45,80.61,80.41,80.61,25613.0,78.2542,78.4098,78.2153,78.4098,25613.0
2024-08-28 11:00:00,80.59,80.67,80.49,80.66,20712.0,78.3903,78.4682,78.2931,78.4584,20712.0
2024-08-28 11:30:00,80.67,80.67,80.49,80.53,16912.0,78.4682,78.4682,78.2931,78.332,16912.0
2024-08-28 12:00:00,80.54,80.58,80.15,80.19,44296.0,78.3417,78.3806,77.9624,78.0013,44296.0
2024-08-28 12:30:00,80.19,80.35,80.17,80.33,15977.0,78.0013,78.1569,77.9818,78.1374,15977.0
2024-08-28 13:00:00,80.33,80.41,80.3,80.36,29875.0,78.1374,78.2153,78.1083,78.1666,29875.0
2024-08-28 13:30:00,80.38,80.45,80.1,80.14,24905.0,78.1861,78.2542,77.9137,77.9526,24905.0
2024-08-28 14:00:00,80.13,80.22,80.04,80.15,30599.0,77.9429,78.0304,77.8554,77.9624,30599.0
2024-08-28 14:30:00,80.15,80.32,80.08,80.3,31596.0,77.9624,78.1277,77.8943,78.1083,31596.0
2024-08-28 15:00:00,80.31,80.37,80.2,80.29,32841.0,78.118,78.1764,78.011,78.0985,32841.0
2024-08-28 15:30:00,80.29,80.33,80.08,80.12,160731.0,78.0985,78.1374,77.8943,77.9332,160731.0
2024-08-29 09:30:00,80.22,80.35,79.63,79.66,162871.0,78.0304,78.1569,77.4566,77.4857,162871.0
2024-08-29 10:00:00,79.7,80.25,79.7,80.1,156895.0,77.5246,78.0596,77.5246,77.9137,156895.0
2024-08-29 10:30:00,80.13,80.18,79.88,79.89,13327.0,77.9429,77.9915,77.6997,77.7095,13327.0
2024-08-29 11:00:00,79.88,79.96,79.8,79.89,33638.0,77.6997,77.7775,77.6219,77.7095,33638.0
2024-08-29 11:30:00,79.9,79.9,79.57,79.8,42206.0,77.7192,77.7192,77.3982,77.6219,42206.0
2024-08-29 12:00:00,79.81,79.91,79.72,79.89,21201.0,77.6316,77.7289,77.5441,77.7095,21201.0
2024-08-29 12:30:00,79.89,80.0,79.86,79.93,17615.0,77.7095,77.8165,77.6803,77.7484,17615.0
2024-08-29 13:00:00,79.94,80.05,79.9,80.0,19078.0,77.7581,77.8651,77.7192,77.8165,19078.0
2024-08-29 13:30:00,80.0,80.23,79.97,80.23,14054.0,77.8165,78.0402,77.7873,78.0402,14054.0
2024-08-29 14:00:00,80.21,80.24,80.12,80.19,13171.0,78.0207,78.0499,77.9332,78.0013,13171.0
2024-08-29 14:30:00,80.16,80.16,79.85,80.0,24049.0,77.9721,77.9721,77.6705,77.8165,24049.0
2024-08-29 15:00:00,79.99,80.12,79.89,80.05,34332.0,77.8067,77.9332,77.7095,77.8651,34332.0
2024-08-29 15:30:00,80.06,80.06,79.84,80.01,89778.0,77.8748,77.8748,77.6608,77.8262,89778.0
2024-08-30 09:30:00,80.19,80.56,80.04,80.56,21033.0,78.0013,78.3612,77.8554,78.3612,21033.0
2024-08-30 10:00:00,80.47,80.73,80.46,80.5,18447.0,78.2736,78.5265,78.2639,78.3028,18447.0
2024-08-30 10:30:00,80.5,80.58,80.38,80.42,17628.0,78.3028,78.3806,78.1861,78.225,17628.0
2024-08-30 11:00:00,80.42,80.53,80.34,80.36,17420.0,78.225,78.332,78.1472,78.1666,17420.0
2024-08-30 11:30:00,80.32,80.34,80.16,80.27,18254.0,78.1277,78.1472,77.9721,78.0791,18254.0
2024-08-30 12:00:00,80.26,80.37,80.2,80.27,14951.0,78.0694,78.1764,78.011,78.0791,14951.0
2024-08-30 12:30:00,80.28,80.49,80.14,80.46,11305.0,78.0888,78.2931,77.9526,78.2639,11305.0
2024-08-30 13:00:00,80.5,80.63,80.44,80.61,14860.0,78.3028,78.4293,78.2444,78.4098,14860.0
2024-08-30 13:30:00,80.61,80.66,80.52,80.66,10135.0,78.4098,78.4584,78.3223,78.4584,10135.0
2024-08-30 14:00:00,80.64,80.71,80.58,80.66,11932.0,78.439,78.5071,78.3806,78.4584,11932.0
2024-08-30 14:30:00,80.67,80.8,80.65,80.79,12583.0,78.4682,78.5946,78.4487,78.5849,12583.0
2024-08-30 15:00:00,80.79,80.82,80.73,80.79,18776.0,78.5849,78.6141,78.5265,78.5849,18776.0
2024-08-30 15:30:00,80.81,80.81,80.46,80.47,216548.0,78.6043,78.6043,78.2639,78.2736,216548.0
2024-09-03 09:30:00,79.8,80.59,79.5,80.54,114788.0,77.6219,78.3903,77.3301,78.3417,114788.0
2024-09-03 10:00:00,80.54,80.57,80.13,80.24,44107.0,78.3417,78.3709,77.9429,78.0499,44107.0
2024-09-03 10:30:00,80.23,80.39,80.08,80.39,33826.0,78.0402,78.1958,77.8943,78.1958,33826.0
2024-09-03 11:00:00,80.39,80.43,80.2,80.34,82805.0,78.1958,78.2347,78.011,78.1472,82805.0
2024-09-03 11:30:00,80.34,80.8,80.32,80.73,38695.0,78.1472,78.5946,78.1277,78.5265,38695.0
2024-09-03 12:00:00,80.74,81.15,80.74,81.01,18567.0,78.5363,78.9351,78.5363,78.7989,18567.0
2024-09-03 12:30:00,81.03,81.1,80.88,80.97,11765.0,78.8183,78.8864,78.6724,78.76,11765.0
2024-09-03 13:00:00,80.97,81.21,80.97,81.16,15080.0,78.76,78.9934,78.76,78.9448,15080.0
2024-09-03 13:30:00,81.17,81.25,81.04,81.06,39388.0,78.9545,79.0323,78.8281,78.8475,39388.0
2024-09-03 14:00:00,80.99,80.99,80.83,80.84,27474.0,78.7794,78.7794,78.6238,78.6335,27474.0
2024-09-03 14:30:00,80.83,80.91,80.64,80.69,34669.0,78.6238,78.7016,78.439,78.4876,34669.0
2024-09-03 15:00:00,80.68,80.83,80.64,80.83,36485.0,78.4779,78.6238,78.439,78.6238,36485.0
2024-09-03 15:30:00,80.82,80.94,80.22,80.51,302842.0,78.6141,78.7308,78.0304,78.3125,302842.0
2024-09-04 09:30:00,80.16,80.38,79.76,80.34,201933.0,77.9721,78.1861,77.583,78.1472,201933.0
2024-09-04 10:00:00,80.33,80.73,80.19,80.71,139370.0,78.1374,78.5265,78.0013,78.5071,139370.0
2024-09-04 10:30:00,80.71,80.72,80.43,80.61,30490.0,78.5071,78.5168,78.2347,78.4098,30490.0
2024-09-04 11:00:00,80.65,80.66,80.5,80.64,20573.0,78.4487,78.4584,78.3028,78.439,20573.0
2024-09-04 11:30:00,80.64,80.83,80.59,80.76,28440.0,78.439,78.6238,78.3903,78.5557,28440.0
2024-09-04 12:00:00,80.8,81.01,80.75,80.92,27960.0,78.5946,78.7989,78.546,78.7113,27960.0
2024-09-04 12:30:00,80.95,81.07,80.83,80.92,33440.0,78.7405,78.8572,78.6238,78.7113,33440.0
2024-09-04 13:00:00,80.94,80.94,80.74,80.87,52948.0,78.7308,78.7308,78.5363,78.6627,52948.0
2024-09-04 13:30:00,80.86,80.91,80.6,80.88,26554.0,78.653,78.7016,78.4001,78.6724,26554.0
2024-09-04 14:00:00,80.88,81.14,80.88,81.07,39675.0,78.6724,78.9253,78.6724,78.8572,39675.0
2024-09-04 14:30:00,81.09,81.41,81.09,81.23,146675.0,78.8767,79.188,78.8767,79.0129,146675.0
2024-09-04 15:00:00,81.23,81.3,81.12,81.27,59271.0,79.0129,79.081,78.9059,79.0518,59271.0
2024-09-04 15:30:00,81.27,81.41,80.99,81.34,241732.0,79.0518,79.188,78.7794,79.1199,241732.0
2024-09-05 09:30:00,81.65,81.65,80.97,81.34,98035.0,79.4214,79.4214,78.76,79.1199,98035.0
2024-09-05 10:00:00,81.36,81.64,81.23,81.56,164566.0,79.1393,79.4117,79.0129,79.3339,164566.0
2024-09-05 10:30:00,81.59,81.61,81.28,81.43,34554.0,79.3631,79.3825,79.0615,79.2074,34554.0
2024-09-05 11:00:00,81.42,81.48,81.3,81.32,64189.0,79.1977,79.2561,79.081,79.1004,64189.0
2024-09-05 11:30:00,81.33,81.39,81.01,81.17,33192.0,79.1102,79.1685,78.7989,78.9545,33192.0
2024-09-05 12:00:00,81.17,81.31,81.14,81.28,16371.0,78.9545,79.0907,78.9253,79.0615,16371.0
2024-09-05 12:30:00,81.28,81.38,81.23,81.35,22831.0,79.0615,79.1588,79.0129,79.1296,22831.0
2024-09-05 13:00:00,81.33,81.42,81.29,81.37,23813.0,79.1102,79.1977,79.0712,79.1491,23813.0
2024-09-05 13:30:00,81.38,81.62,81.38,81.58,40521.0,79.1588,79.3922,79.1588,79.3533,40521.0
2024-09-05 14:00:00,81.59,81.75,81.55,81.65,34287.0,79.3631,79.5187,79.3241,79.4214,34287.0
2024-09-05 14:30:00,81.66,81.83,81.65,81.72,83406.0,79.4311,79.5965,79.4214,79.4895,83406.0
2024-09-05 15:00:00,81.71,81.71,81.44,81.56,47453.0,79.4798,79.4798,79.2171,79.3339,47453.0
2024-09-05 15:30:00,81.56,81.61,81.29,81.45,190930.0,79.3339,79.3825,79.0712,79.2269,190930.0
2024-09-06 09:30:00,81.39,81.7,81.28,81.56,124996.0,79.1685,79.4701,79.0615,79.3339,124996.0
2024-09-06 10:00:00,81.52,81.52,81.14,81.18,34109.0,79.295,79.295,78.9253,78.9642,34109.0
2024-09-06 10:30:00,81.16,81.28,80.93,80.96,47059.0,78.9448,79.0615,78.7211,78.7502,47059.0
2024-09-06 11:00:00,80.92,81.17,80.79,80.82,87401.0,78.7113,78.9545,78.5849,78.6141,87401.0
2024-09-06 11:30:00,80.81,80.88,80.72,80.8,23431.0,78.6043,78.6724,78.5168,78.5946,23431.0
2024-09-06 12:00:00,80.78,80.98,80.75,80.96,17335.0,78.5752,78.7697,78.546,78.7502,17335.0
2024-09-06 12:30:00,80.97,80.97,80.79,80.87,23683.0,78.76,78.76,78.5849,78.6627,23683.0
2024-09-06 13:00:00,80.88,80.91,80.76,80.77,16473.0,78.6724,78.7016,78.5557,78.5654,16473.0
2024-09-06 13:30:00,80.76,80.9,80.68,80.84,20757.0,78.5557,78.6919,78.4779,78.6335,20757.0
2024-09-06 14:00:00,80.84,80.95,80.76,80.94,15958.0,78.6335,78.7405,78.5557,78.7308,15958.0
2024-09-06 14:30:00,80.91,80.92,80.79,80.82,16286.0,78.7016,78.7113,78.5849,78.6141,16286.0
2024-09-06 15:00:00,80.83,80.91,80.79,80.86,42742.0,78.6238,78.7016,78.5849,78.653,42742.0
2024-09-06 15:30:00,80.84,80.98,80.71,80.74,157853.0,78.6335,78.7697,78.5071,78.5363,157853.0
2024-09-09 09:30:00,81.28,82.14,81.05,81.95,175950.0,79.0615,79.898,78.8378,79.7132,175950.0
2024-09-09 10:00:00,81.92,81.96,81.71,81.84,122192.0,79.684,79.723,79.4798,79.6062,122192.0
2024-09-09 10:30:00,81.84,81.9,81.72,81.72,100895.0,79.6062,79.6646,79.4895,79.4895,100895.0
2024-09-09 11:00:00,81.72,81.73,81.41,81.61,72494.0,79.4895,79.4992,79.188,79.3825,72494.0
2024-09-09 11:30:00,81.59,81.78,81.56,81.56,55560.0,79.3631,79.5479,79.3339,79.3339,55560.0
2024-09-09 12:00:00,81.56,81.79,81.54,81.78,38033.0,79.3339,79.5576,79.3144,79.5479,38033.0
2024-09-09 12:30:00,81.78,81.97,81.74,81.95,52375.0,79.5479,79.7327,79.509,79.7132,52375.0
2024-09-09 13:00:00,81.96,82.02,81.84,82.0,35638.0,79.723,79.7813,79.6062,79.7619,35638.0
2024-09-09 13:30:00,81.98,82.05,81.88,81.93,37973.0,79.7424,79.8105,79.6451,79.6938,37973.0
2024-09-09 14:00:00,81.9,81.95,81.85,81.89,33102.0,79.6646,79.7132,79.616,79.6549,33102.0
2024-09-09 14:30:00,81.88,81.92,81.68,81.7,41904.0,79.6451,79.684,79.4506,79.4701,41904.0
2024-09-09 15:00:00,81.7,81.84,81.67,81.75,51894.0,79.4701,79.6062,79.4409,79.5187,51894.0
2024-09-09 15:30:00,81.75,81.86,81.4,81.53,302171.0,79.5187,79.6257,79.1782,79.3047,302171.0
2024-09-10 09:30:00,80.84,81.08,80.43,80.91,193501.0,78.6335,78.867,78.2347,78.7016,193501.0
2024-09-10 10:00:00,80.91,80.94,80.31,80.31,278718.0,78.7016,78.7308,78.118,78.118,278718.0
2024-09-10 10:30:00,80.31,80.46,80.16,80.32,118241.0,78.118,78.2639,77.9721,78.1277,118241.0
2024-09-10 11:00:00,80.3,80.36,80.17,80.34,103375.0,78.1083,78.1666,77.9818,78.1472,103375.0
2024-09-10 11:30:00,80.35,80.41,79.91,79.92,41657.0,78.1569,78.2153,77.7289,77.7386,41657.0
2024-09-10 12:00:00,79.91,79.92,79.65,79.92,44972.0,77.7289,77.7386,77.476,77.7386,44972.0
2024-09-10 12:30:00,79.9,79.9,79.68,79.79,36903.0,77.7192,77.7192,77.5052,77.6122,36903.0
2024-09-10 13:00:00,79.77,80.0,79.77,79.86,25894.0,77.5927,77.8165,77.5927,77.6803,25894.0
2024-09-10 13:30:00,79.86,79.94,79.69,79.73,28440.0,77.6803,77.7581,77.5149,77.5538,28440.0
2024-09-10 14:00:00,79.73,79.84,79.48,79.53,38392.0,77.5538,77.6608,77.3106,77.3593,38392.0
2024-09-10 14:30:00,79.51,79.58,79.35,79.39,95971.0,77.3398,77.4079,77.1842,77.2231,95971.0
2024-09-10 15:00:00,79.39,79.55,79.33,79.5,76141.0,77.2231,77.3787,77.1647,77.3301,76141.0
2024-09-10 15:30:00,79.49,79.81,79.33,79.64,286648.0,77.3204,77.6316,77.1647,77.4663,286648.0
2024-09-11 09:30:00,79.3,79.36,78.75,78.9,134517.0,77.1356,77.1939,76.6006,76.7465,134517.0
2024-09-11 10:00:00,78.88,79.0,78.67,78.67,133541.0,76.727,76.8437,76.5228,76.5228,133541.0
2024-09-11 10:30:00,78.66,78.86,78.56,78.64,107849.0,76.513,76.7076,76.4158,76.4936,107849.0
2024-09-11 11:00:00,78.62,78.92,78.56,78.75,149571.0,76.4741,76.7659,76.4158,76.6006,149571.0
2024-09-11 11:30:00,78.75,78.92,78.65,78.79,86151.0,76.6006,76.7659,76.5033,76.6395,86151.0
2024-09-11 12:00:00,78.78,78.97,78.77,78.92,75922.0,76.6298,76.8146,76.62,76.7659,75922.0
2024-09-11 12:30:00,78.92,79.06,78.92,79.06,89878.0,76.7659,76.9021,76.7659,76.9021,89878.0
2024-09-11 13:00:00,79.06,79.15,78.94,79.0,66024.0,76.9021,76.9897,76.7854,76.8437,66024.0
2024-09-11 13:30:00,79.0,79.12,79.0,79.04,112265.0,76.8437,76.9605,76.8437,76.8827,112265.0
2024-09-11 14:00:00,79.04,79.09,78.89,79.09,59289.0,76.8827,76.9313,76.7367,76.9313,59289.0
2024-09-11 14:30:00,79.08,79.32,79.03,79.3,57497.0,76.9216,77.155,76.8729,77.1356,57497.0
2024-09-11 15:00:00,79.31,79.47,79.23,79.28,119010.0,77.1453,77.3009,77.0675,77.1161,119010.0
2024-09-11 15:30:00,79.28,79.6,79.14,79.5,385984.0,77.1161,77.4274,76.9799,77.3301,385984.0
2024-09-12 09:30:00,79.43,79.9,79.43,79.77,103810.0,77.262,77.7192,77.262,77.5927,103810.0
2024-09-12 10:00:00,79.77,80.01,79.69,79.85,87144.0,77.5927,77.8262,77.5149,77.6705,87144.0
2024-09-12 10:30:00,79.85,80.04,79.62,79.77,58609.0,77.6705,77.8554,77.4468,77.5927,58609.0
2024-09-12 11:00:00,79.76,79.91,79.66,79.8,127280.0,77.583,77.7289,77.4857,77.6219,127280.0
2024-09-12 11:30:00,79.78,79.92,79.73,79.8,56490.0,77.6025,77.7386,77.5538,77.6219,56490.0
2024-09-12 12:00:00,79.79,79.83,79.69,79.69,35184.0,77.6122,77.6511,77.5149,77.5149,35184.0
2024-09-12 12:30:00,79.7,79.82,79.66,79.81,33907.0,77.5246,77.6414,77.4857,77.6316,33907.0
2024-09-12 13:00:00,79.82,79.93,79.82,79.88,35037.0,77.6414,77.7484,77.6414,77.6997,35037.0
2024-09-12 13:30:00,79.88,80.08,79.86,80.08,36249.0,77.6997,77.8943,77.6803,77.8943,36249.0
2024-09-12 14:00:00,80.08,80.25,80.06,80.21,36888.0,77.8943,78.0596,77.8748,78.0207,36888.0
2024-09-12 14:30:00,80.2,80.61,80.18,80.45,107959.0,78.011,78.4098,77.9915,78.2542,107959.0
2024-09-12 15:00:00,80.41,80.45,80.32,80.39,39556.0,78.2153,78.2542,78.1277,78.1958,39556.0
2024-09-12 15:30:00,80.38,80.7,80.38,80.66,179983.0,78.1861,78.4973,78.1861,78.4584,179983.0
2024-09-13 09:30:00,80.82,81.1,80.41,81.0,125914.0,78.6141,78.8864,78.2153,78.7892,125914.0
2024-09-13 10:00:00,80.95,81.03,80.72,80.85,80961.0,78.7405,78.8183,78.5168,78.6433,80961.0
2024-09-13 10:30:00,80.87,81.23,80.86,81.21,68453.0,78.6627,79.0129,78.653,78.9934,68453.0
2024-09-13 11:00:00,81.22,81.33,81.1,81.25,54599.0,79.0032,79.1102,78.8864,79.0323,54599.0
2024-09-13 11:30:00,81.26,81.58,81.21,81.49,41864.0,79.0421,79.3533,78.9934,79.2658,41864.0
2024-09-13 12:00:00,81.5,81.55,81.25,81.25,13910.0,79.2755,79.3241,79.0323,79.0323,13910.0
2024-09-13 12:30:00,81.26,81.37,81.25,81.31,7423.0,79.0421,79.1491,79.0323,79.0907,7423.0
2024-09-13 13:00:00,81.32,81.41,81.32,81.41,7917.0,79.1004,79.188,79.1004,79.188,7917.0
2024-09-13 13:30:00,81.46,81.5,81.4,81.41,6931.0,79.2366,79.2755,79.1782,79.188,6931.0
2024-09-13 14:00:00,81.38,81.38,81.26,81.26,8582.0,79.1588,79.1588,79.0421,79.0421,8582.0
2024-09-13 14:30:00,81.26,81.31,81.22,81.28,7180.0,79.0421,79.0907,79.0032,79.0615,7180.0
2024-09-13 15:00:00,81.28,81.44,81.24,81.42,20938.0,79.0615,79.2171,79.0226,79.1977,20938.0
2024-09-13 15:30:00,81.42,81.65,81.33,81.51,137844.0,79.1977,79.4214,79.1102,79.2852,137844.0
2024-09-16 09:30:00,81.54,82.3,81.34,82.3,66171.0,79.3144,80.0537,79.1199,80.0537,66171.0
2024-09-16 10:00:00,82.32,82.32,81.58,81.73,64068.0,80.0731,80.0731,79.3533,79.4992,64068.0
2024-09-16 10:30:00,81.69,81.82,81.46,81.69,174224.0,79.4603,79.5868,79.2366,79.4603,174224.0
2024-09-16 11:00:00,81.71,81.84,81.56,81.59,19239.0,79.4798,79.6062,79.3339,79.3631,19239.0
2024-09-16 11:30:00,81.6,81.87,81.58,81.75,56651.0,79.3728,79.6354,79.3533,79.5187,56651.0
2024-09-16 12:00:00,81.73,81.87,81.67,81.85,16260.0,79.4992,79.6354,79.4409,79.616,16260.0
2024-09-16 12:30:00,81.87,82.19,81.87,82.16,34716.0,79.6354,79.9467,79.6354,79.9175,34716.0
2024-09-16 13:00:00,82.15,82.15,81.96,82.01,30580.0,79.9078,79.9078,79.723,79.7716,30580.0
2024-09-16 13:30:00,82.01,82.1,81.96,82.05,30468.0,79.7716,79.8591,79.723,79.8105,30468.0
2024-09-16 14:00:00,82.06,82.06,81.81,81.84,27182.0,79.8202,79.8202,79.577,79.6062,27182.0
2024-09-16 14:30:00,81.83,81.86,81.74,81.84,17574.0,79.5965,79.6257,79.509,79.6062,17574.0
2024-09-16 15:00:00,81.86,81.86,81.73,81.81,32135.0,79.6257,79.6257,79.4992,79.577,32135.0
2024-09-16 15:30:00,81.81,82.0,81.79,81.88,130008.0,79.577,79.7619,79.5576,79.6451,130008.0
2024-09-17 09:30:00,81.58,81.72,80.89,81.02,131785.0,79.3533,79.4895,78.6822,78.8086,131785.0
2024-09-17 10:00:00,81.06,81.51,81.06,81.41,17151.0,78.8475,79.2852,78.8475,79.188,17151.0
2024-09-17 10:30:00,81.39,81.47,81.23,81.42,27307.0,79.1685,79.2463,79.0129,79.1977,27307.0
2024-09-17 11:00:00,81.43,81.56,81.25,81.27,21947.0,79.2074,79.3339,79.0323,79.0518,21947.0
2024-09-17 11:30:00,81.28,81.46,81.04,81.04,16723.0,79.0615,79.2366,78.8281,78.8281,16723.0
2024-09-17 12:00:00,81.04,81.08,80.9,81.03,37013.0,78.8281,78.867,78.6919,78.8183,37013.0
2024-09-17 12:30:00,81.03,81.26,80.98,81.01,18133.0,78.8183,79.0421,78.7697,78.7989,18133.0
2024-09-17 13:00:00,81.01,81.15,80.93,81.11,14908.0,78.7989,78.9351,78.7211,78.8962,14908.0
2024-09-17 13:30:00,81.1,81.19,80.96,81.14,7558.0,78.8864,78.974,78.7502,78.9253,7558.0
2024-09-17 14:00:00,81.13,81.18,81.08,81.09,10923.0,78.9156,78.9642,78.867,78.8767,10923.0
2024-09-17 14:30:00,81.1,81.18,81.0,81.08,13611.0,78.8864,78.9642,78.7892,78.867,13611.0
2024-09-17 15:00:00,81.09,81.13,81.01,81.09,16538.0,78.8767,78.9156,78.7989,78.8767,16538.0
2024-09-17 15:30:00,81.08,81.12,80.89,81.04,83172.0,78.867,78.9059,78.6822,78.8281,83172.0
2024-09-18 09:30:00,81.03,81.22,80.67,80.92,51041.0,78.8183,79.0032,78.4682,78.7113,51041.0
2024-09-18 10:00:00,80.92,81.1,80.85,80.88,49497.0,78.7113,78.8864,78.6433,78.6724,49497.0
2024-09-18 10:30:00,80.82,80.94,80.79,80.85,20220.0,78.6141,78.7308,78.5849,78.6433,20220.0
2024-09-18 11:00:00,80.85,80.95,80.52,80.53,53696.0,78.6433,78.7405,78.3223,78.332,53696.0
2024-09-18 11:30:00,80.52,80.8,80.52,80.79,24760.0,78.3223,78.5946,78.3223,78.5849,24760.0
2024-09-18 12:00:00,80.81,80.85,80.64,80.81,37930.0,78.6043,78.6433,78.439,78.6043,37930.0
2024-09-18 12:30:00,80.81,80.86,80.76,80.84,13413.0,78.6043,78.653,78.5557,78.6335,13413.0
2024-09-18 13:00:00,80.85,80.9,80.7,80.78,13119.0,78.6433,78.6919,78.4973,78.5752,13119.0
2024-09-18 13:30:00,80.76,80.81,80.72,80.76,13207.0,78.5557,78.6043,78.5168,78.5557,13207.0
2024-09-18 14:00:00,80.74,81.22,80.71,80.78,28213.0,78.5363,79.0032,78.5071,78.5752,28213.0
2024-09-18 14:30:00,80.78,80.88,80.5,80.7,23684.0,78.5752,78.6724,78.3028,78.4973,23684.0
2024-09-18 15:00:00,80.7,81.1,80.58,80.98,37628.0,78.4973,78.8864,78.3806,78.7697,37628.0
2024-09-18 15:30:00,80.95,81.0,80.56,80.78,93094.0,78.7405,78.7892,78.3612,78.5752,93094.0
2024-09-19 09:30:00,81.29,81.29,80.7,80.73,53750.0,79.0712,79.0712,78.4973,78.5265,53750.0
2024-09-19 10:00:00,80.71,81.0,80.71,80.97,32854.0,78.5071,78.7892,78.5071,78.76,32854.0
2024-09-19 10:30:00,80.97,81.1,80.81,80.87,15568.0,78.76,78.8864,78.6043,78.6627,15568.0
2024-09-19 11:00:00,80.86,80.95,80.81,80.95,27775.0,78.653,78.7405,78.6043,78.7405,27775.0
2024-09-19 11:30:00,80.97,81.09,80.92,80.92,20088.0,78.76,78.8767,78.7113,78.7113,20088.0
2024-09-19 12:00:00,80.92,81.03,80.9,80.97,14619.0,78.7113,78.8183,78.6919,78.76,14619.0
2024-09-19 12:30:00,80.97,81.07,80.97,81.05,10086.0,78.76,78.8572,78.76,78.8378,10086.0
2024-09-19 13:00:00,81.06,81.14,80.95,81.09,18753.0,78.8475,78.9253,78.7405,78.8767,18753.0
2024-09-19 13:30:00,81.09,81.24,81.08,81.21,14489.0,78.8767,79.0226,78.867,78.9934,14489.0
2024-09-19 14:00:00,81.18,81.2,80.94,81.05,14101.0,78.9642,78.9837,78.7308,78.8378,14101.0
2024-09-19 14:30:00,81.05,81.11,81.02,81.1,17712.0,78.8378,78.8962,78.8086,78.8864,17712.0
2024-09-19 15:00:00,81.11,81.26,81.08,81.19,32412.0,78.8962,79.0421,78.867,78.974,32412.0
2024-09-19 15:30:00,81.18,81.25,81.03,81.23,106278.0,78.9642,79.0323,78.8183,79.0129,106278.0
2024-09-20 09:30:00,81.17,81.28,80.5,80.71,333731.0,78.9545,79.0615,78.3028,78.5071,333731.0
2024-09-20 10:00:00,80.72,80.84,80.51,80.58,42692.0,78.5168,78.6335,78.3125,78.3806,42692.0
2024-09-20 10:30:00,80.62,80.71,80.58,80.61,16703.0,78.4195,78.5071,78.3806,78.4098,16703.0
2024-09-20 11:00:00,80.6,80.63,80.4,80.5,40111.0,78.4001,78.4293,78.2055,78.3028,40111.0
2024-09-20 11:30:00,80.5,80.71,80.49,80.64,40948.0,78.3028,78.5071,78.2931,78.439,40948.0
2024-09-20 12:00:00,80.64,80.64,80.42,80.51,19154.0,78.439,78.439,78.225,78.3125,19154.0
2024-09-20 12:30:00,80.54,80.77,80.54,80.75,9468.0,78.3417,78.5654,78.3417,78.546,9468.0
2024-09-20 13:00:00,80.72,80.81,80.71,80.8,11109.0,78.5168,78.6043,78.5071,78.5946,11109.0
2024-09-20 13:30:00,80.81,80.99,80.8,80.89,20687.0,78.6043,78.7794,78.5946,78.6822,20687.0
2024-09-20 14:00:00,80.89,80.89,80.69,80.7,17657.0,78.6822,78.6822,78.4876,78.4973,17657.0
2024-09-20 14:30:00,80.69,80.85,80.63,80.85,25817.0,78.4876,78.6433,78.4293,78.6433,25817.0
2024-09-20 15:00:00,80.85,80.93,80.84,80.88,39566.0,78.6433,78.7211,78.6335,78.6724,39566.0
2024-09-20 15:30:00,80.87,81.2,80.78,81.09,184979.0,78.6627,78.9837,78.5752,78.8767,184979.0
2024-09-23 09:30:00,81.13,81.16,80.65,80.76,66941.0,78.9156,78.9448,78.4487,78.5557,66941.0
2024-09-23 10:00:00,80.71,80.98,80.71,80.85,69318.0,78.5071,78.7697,78.5071,78.6433,69318.0
2024-09-23 10:30:00,80.83,80.97,80.73,80.92,91865.0,78.6238,78.76,78.5265,78.7113,91865.0
2024-09-23 11:00:00,80.92,80.96,80.7,80.88,66016.0,78.7113,78.7502,78.4973,78.6724,66016.0
2024-09-23 11:30:00,80.91,80.92,80.68,80.69,30869.0,78.7016,78.7113,78.4779,78.4876,30869.0
2024-09-23 12:00:00,80.69,80.83,80.64,80.81,13159.0,78.4876,78.6238,78.439,78.6043,13159.0
2024-09-23 12:30:00,80.85,80.86,80.6,80.6,10476.0,78.6433,78.653,78.4001,78.4001,10476.0
2024-09-23 13:00:00,80.59,80.6,80.44,80.59,22262.0,78.3903,78.4001,78.2444,78.3903,22262.0
2024-09-23 13:30:00,80.6,80.67,80.54,80.62,9308.0,78.4001,78.4682,78.3417,78.4195,9308.0
2024-09-23 14:00:00,80.62,80.66,80.53,80.56,19612.0,78.4195,78.4584,78.332,78.3612,19612.0
2024-09-23 14:30:00,80.57,80.61,80.54,80.59,16828.0,78.3709,78.4098,78.3417,78.3903,16828.0
2024-09-23 15:00:00,80.59,80.59,80.45,80.49,19100.0,78.3903,78.3903,78.2542,78.2931,19100.0
2024-09-23 15:30:00,80.48,80.64,80.43,80.56,89490.0,78.2834,78.439,78.2347,78.3612,89490.0
2024-09-24 09:30:00,80.5,80.5,79.87,80.11,36880.0,78.3028,78.3028,77.69,77.9234,36880.0
2024-09-24 10:00:00,80.06,80.14,79.84,80.02,40917.0,77.8748,77.9526,77.6608,77.8359,40917.0
2024-09-24 10:30:00,80.02,80.21,79.94,80.09,48859.0,77.8359,78.0207,77.7581,77.904,48859.0
2024-09-24 11:00:00,80.1,80.12,79.9,79.92,21309.0,77.9137,77.9332,77.7192,77.7386,21309.0
2024-09-24 11:30:00,79.91,79.91,79.74,79.79,24048.0,77.7289,77.7289,77.5635,77.6122,24048.0
2024-09-24 12:00:00,79.81,79.84,79.7,79.75,21163.0,77.6316,77.6608,77.5246,77.5733,21163.0
2024-09-24 12:30:00,79.78,79.92,79.76,79.87,27329.0,77.6025,77.7386,77.583,77.69,27329.0
2024-09-24 13:00:00,79.86,79.95,79.81,79.91,13579.0,77.6803,77.7678,77.6316,77.7289,13579.0
2024-09-24 13:30:00,79.89,79.9,79.81,79.81,8207.0,77.7095,77.7192,77.6316,77.6316,8207.0
2024-09-24 14:00:00,79.81,79.89,79.77,79.86,14034.0,77.6316,77.7095,77.5927,77.6803,14034.0
2024-09-24 14:30:00,79.86,79.87,79.73,79.79,39309.0,77.6803,77.69,77.5538,77.6122,39309.0
2024-09-24 15:00:00,79.77,79.78,79.69,79.72,23512.0,77.5927,77.6025,77.5149,77.5441,23512.0
2024-09-24 15:30:00,79.72,79.74,79.47,79.54,133865.0,77.5441,77.5635,77.3009,77.369,133865.0
2024-09-25 09:30:00,79.79,79.87,79.24,79.3,84369.0,77.6122,77.69,77.0772,77.1356,84369.0
2024-09-25 10:00:00,79.34,79.51,79.13,79.38,26930.0,77.1745,77.3398,76.9702,77.2134,26930.0
2024-09-25 10:30:00,79.36,79.42,79.19,79.24,31125.0,77.1939,77.2523,77.0286,77.0772,31125.0
2024-09-25 11:00:00,79.24,79.25,79.09,79.23,28268.0,77.0772,77.0869,76.9313,77.0675,28268.0
2024-09-25 11:30:00,79.22,79.32,79.2,79.2,20575.0,77.0577,77.155,77.0383,77.0383,20575.0
2024-09-25 12:00:00,79.18,79.25,79.12,79.14,18892.0,77.0188,77.0869,76.9605,76.9799,18892.0
2024-09-25 12:30:00,79.14,79.16,79.04,79.04,18140.0,76.9799,76.9994,76.8827,76.8827,18140.0
2024-09-25 13:00:00,79.04,79.04,78.94,79.01,26614.0,76.8827,76.8827,76.7854,76.8535,26614.0
2024-09-25 13:30:00,78.99,79.01,78.88,78.89,28213.0,76.834,76.8535,76.727,76.7367,28213.0
2024-09-25 14:00:00,78.89,78.94,78.82,78.86,30137.0,76.7367,76.7854,76.6687,76.7076,30137.0
2024-09-25 14:30:00,78.85,78.94,78.83,78.92,32205.0,76.6978,76.7854,76.6784,76.7659,32205.0
2024-09-25 15:00:00,78.92,78.92,78.81,78.87,36860.0,76.7659,76.7659,76.6589,76.7173,36860.0
2024-09-25 15:30:00,78.87,78.93,78.83,78.89,162775.0,76.7173,76.7757,76.6784,76.7367,162775.0
2024-09-26 09:30:00,79.42,79.54,79.02,79.06,47597.0,77.2523,77.369,76.8632,76.9021,47597.0
2024-09-26 10:00:00,79.06,79.16,78.83,78.87,32425.0,76.9021,76.9994,76.6784,76.7173,32425.0
2024-09-26 10:30:00,78.85,79.11,78.84,78.92,74599.0,76.6978,76.9507,76.6881,76.7659,74599.0
2024-09-26 11:00:00,78.93,79.13,78.86,79.08,54886.0,76.7757,76.9702,76.7076,76.9216,54886.0
2024-09-26 11:30:00,79.08,79.11,78.99,79.07,24149.0,76.9216,76.9507,76.834,76.9118,24149.0
2024-09-26 12:00:00,79.05,79.12,78.97,79.05,25099.0,76.8924,76.9605,76.8146,76.8924,25099.0
2024-09-26 12:30:00,79.08,79.14,79.01,79.11,21660.0,76.9216,76.9799,76.8535,76.9507,21660.0
2024-09-26 13:00:00,79.11,79.2,79.09,79.19,32471.0,76.9507,77.0383,76.9313,77.0286,32471.0
2024-09-26 13:30:00,79.2,79.31,79.09,79.12,25994.0,77.0383,77.1453,76.9313,76.9605,25994.0
2024-09-26 14:00:00,79.12,79.22,79.04,79.1,34623.0,76.9605,77.0577,76.8827,76.941,34623.0
2024-09-26 14:30:00,79.1,79.2,79.07,79.15,43621.0,76.941,77.0383,76.9118,76.9897,43621.0
2024-09-26 15:00:00,79.15,79.17,79.05,79.1,39312.0,76.9897,77.0091,76.8924,76.941,39312.0
2024-09-26 15:30:00,79.09,79.2,78.98,79.04,176026.0,76.9313,77.0383,76.8243,76.8827,176026.0
2024-09-27 09:30:00,79.5,79.82,79.44,79.75,56097.0,77.3301,77.6414,77.2717,77.5733,56097.0
2024-09-27 10:00:00,79.7,79.79,79.57,79.73,40558.0,77.5246,77.6122,77.3982,77.5538,40558.0
2024-09-27 10:30:00,79.72,79.81,79.69,79.78,71382.0,77.5441,77.6316,77.5149,77.6025,71382.0
2024-09-27 11:00:00,79.76,79.88,79.73,79.75,68098.0,77.583,77.6997,77.5538,77.5733,68098.0
2024-09-27 11:30:00,79.75,79.77,79.5,79.5,22178.0,77.5733,77.5927,77.3301,77.3301,22178.0
2024-09-27 12:00:00,79.51,79.54,79.34,79.35,10658.0,77.3398,77.369,77.1745,77.1842,10658.0
2024-09-27 12:30:00,79.35,79.35,79.18,79.27,12785.0,77.1842,77.1842,77.0188,77.1064,12785.0
2024-09-27 13:00:00,79.28,79.43,79.26,79.42,13889.0,77.1161,77.262,77.0966,77.2523,13889.0
2024-09-27 13:30:00,79.44,79.5,79.41,79.46,16186.0,77.2717,77.3301,77.2426,77.2912,16186.0
2024-09-27 14:00:00,79.45,79.48,79.35,79.4,17746.0,77.2815,77.3106,77.1842,77.2328,17746.0
2024-09-27 14:30:00,79.42,79.42,79.28,79.4,21810.0,77.2523,77.2523,77.1161,77.2328,21810.0
2024-09-27 15:00:00,79.41,79.42,79.32,79.37,26265.0,77.2426,77.2523,77.155,77.2036,26265.0
2024-09-27 15:30:00,79.36,79.39,79.14,79.2,112261.0,77.1939,77.2231,76.9799,77.0383,112261.0
2024-09-30 09:30:00,79.38,79.62,78.56,78.84,85373.0,77.2134,77.4468,76.4158,76.6881,85373.0
2024-09-30 10:00:00,78.8,78.83,78.54,78.62,89276.0,76.6492,76.6784,76.3963,76.4741,89276.0
2024-09-30 10:30:00,78.63,78.76,78.51,78.66,42704.0,76.4838,76.6103,76.3671,76.513,42704.0
2024-09-30 11:00:00,78.68,78.74,78.54,78.6,18945.0,76.5325,76.5908,76.3963,76.4547,18945.0
2024-09-30 11:30:00,78.59,78.63,78.45,78.53,29772.0,76.4449,76.4838,76.3088,76.3866,29772.0
2024-09-30 12:00:00,78.55,78.63,78.4,78.42,33188.0,76.406,76.4838,76.2601,76.2796,33188.0
2024-09-30 12:30:00,78.44,78.45,78.3,78.35,30182.0,76.299,76.3088,76.1629,76.2115,30182.0
2024-09-30 13:00:00,78.37,78.51,78.34,78.49,31693.0,76.2309,76.3671,76.2018,76.3477,31693.0
2024-09-30 13:30:00,78.48,78.74,78.47,78.7,53330.0,76.3379,76.5908,76.3282,76.5519,53330.0
2024-09-30 14:00:00,78.7,78.75,78.49,78.57,24002.0,76.5519,76.6006,76.3477,76.4255,24002.0
2024-09-30 14:30:00,78.58,78.69,78.53,78.56,27700.0,76.4352,76.5422,76.3866,76.4158,27700.0
2024-09-30 15:00:00,78.56,78.72,78.48,78.67,49548.0,76.4158,76.5714,76.3379,76.5228,49548.0
2024-09-30 15:30:00,78.68,78.98,78.66,78.73,276092.0,76.5325,76.8243,76.513,76.5811,276092.0
2024-10-01 09:30:00,78.39,78.47,77.39,77.66,117617.0,76.2504,76.3282,75.2777,75.5403,117617.0
2024-10-01 10:00:00,77.68,77.68,77.01,77.56,130968.0,75.5598,75.5598,74.9081,75.443,130968.0
2024-10-01 10:30:00,77.56,77.81,77.19,77.25,53999.0,75.443,75.6862,75.0831,75.1415,53999.0
2024-10-01 11:00:00,77.28,77.41,77.24,77.34,88545.0,75.1707,75.2971,75.1318,75.2291,88545.0
2024-10-01 11:30:00,77.33,77.57,77.23,77.47,76050.0,75.2193,75.4528,75.1221,75.3555,76050.0
2024-10-01 12:00:00,77.47,77.5,77.19,77.26,38706.0,75.3555,75.3847,75.0831,75.1512,38706.0
2024-10-01 12:30:00,77.27,77.34,77.04,77.22,48486.0,75.161,75.2291,74.9372,75.1123,48486.0
2024-10-01 13:00:00,77.2,77.27,77.15,77.19,33878.0,75.0929,75.161,75.0442,75.0831,33878.0
2024-10-01 13:30:00,77.15,77.34,77.11,77.32,26084.0,75.0442,75.2291,75.0053,75.2096,26084.0
2024-10-01 14:00:00,77.31,77.39,77.28,77.34,29742.0,75.1999,75.2777,75.1707,75.2291,29742.0
2024-10-01 14:30:00,77.35,77.49,77.35,77.46,26847.0,75.2388,75.375,75.2388,75.3458,26847.0
2024-10-01 15:00:00,77.46,77.47,77.23,77.31,40022.0,75.3458,75.3555,75.1221,75.1999,40022.0
2024-10-01 15:30:00,77.3,77.44,77.25,77.42,281771.0,75.1901,75.3263,75.1415,75.3069,281771.0
2024-10-02 09:30:00,77.28,77.8,76.78,77.54,75077.0,75.1707,75.6765,74.6843,75.4236,75077.0
2024-10-02 10:00:00,77.52,77.74,77.41,77.69,41828.0,75.4041,75.6181,75.2971,75.5695,41828.0
2024-10-02 10:30:00,77.67,77.8,77.55,77.62,49753.0,75.55,75.6765,75.4333,75.5014,49753.0
2024-10-02 11:00:00,77.59,77.67,77.46,77.65,25215.0,75.4722,75.55,75.3458,75.5306,25215.0
2024-10-02 11:30:00,77.65,77.82,77.63,77.75,23887.0,75.5306,75.696,75.5111,75.6279,23887.0
2024-10-02 12:00:00,77.77,77.88,77.74,77.87,17030.0,75.6473,75.7543,75.6181,75.7446,17030.0
2024-10-02 12:30:00,77.86,77.86,77.76,77.77,17779.0,75.7349,75.7349,75.6376,75.6473,17779.0
2024-10-02 13:00:00,77.73,77.79,77.7,77.76,20624.0,75.6084,75.6668,75.5792,75.6376,20624.0
2024-10-02 13:30:00,77.75,77.84,77.72,77.75,25092.0,75.6279,75.7154,75.5987,75.6279,25092.0
2024-10-02 14:00:00,77.75,77.82,77.72,77.75,32171.0,75.6279,75.696,75.5987,75.6279,32171.0
2024-10-02 14:30:00,77.75,77.76,77.65,77.65,31800.0,75.6279,75.6376,75.5306,75.5306,31800.0
2024-10-02 15:00:00,77.65,77.78,77.65,77.78,22580.0,75.5306,75.657,75.5306,75.657,22580.0
2024-10-02 15:30:00,77.77,77.9,77.67,77.83,119365.0,75.6473,75.7738,75.55,75.7057,119365.0
2024-10-03 09:30:00,77.38,77.38,76.35,76.55,62344.0,75.268,75.268,74.2661,74.4606,62344.0
2024-10-03 10:00:00,76.56,76.61,76.29,76.33,56422.0,74.4703,74.519,74.2077,74.2466,56422.0
2024-10-03 10:30:00,76.31,76.48,76.2,76.34,153476.0,74.2272,74.3925,74.1202,74.2563,153476.0
2024-10-03 11:00:00,76.34,76.49,76.25,76.42,17392.0,74.2563,74.4023,74.1688,74.3342,17392.0
2024-10-03 11:30:00,76.44,76.65,76.43,76.51,21185.0,74.3536,74.5579,74.3439,74.4217,21185.0
2024-10-03 12:00:00,76.51,76.59,76.44,76.45,21992.0,74.4217,74.4995,74.3536,74.3633,21992.0
2024-10-03 12:30:00,76.41,76.49,76.23,76.31,25739.0,74.3244,74.4023,74.1494,74.2272,25739.0
2024-10-03 13:00:00,76.29,76.29,76.16,76.23,23265.0,74.2077,74.2077,74.0813,74.1494,23265.0
2024-10-03 13:30:00,76.24,76.33,76.17,76.33,16687.0,74.1591,74.2466,74.091,74.2466,16687.0
2024-10-03 14:00:00,76.33,76.43,76.27,76.4,25306.0,74.2466,74.3439,74.1883,74.3147,25306.0
2024-10-03 14:30:00,76.41,76.52,76.36,76.36,42178.0,74.3244,74.4314,74.2758,74.2758,42178.0
2024-10-03 15:00:00,76.36,76.54,76.25,76.52,64092.0,74.2758,74.4509,74.1688,74.4314,64092.0
2024-10-03 15:30:00,76.52,76.82,76.5,76.77,170844.0,74.4314,74.7232,74.412,74.6746,170844.0
2024-10-04 09:30:00,76.32,77.22,76.12,76.56,52006.0,74.2369,75.1123,74.0424,74.4703,52006.0
2024-10-04 10:00:00,76.61,76.82,76.6,76.74,26133.0,74.519,74.7232,74.5093,74.6454,26133.0
2024-10-04 10:30:00,76.73,77.27,76.7,77.26,39057.0,74.6357,75.161,74.6065,75.1512,39057.0
2024-10-04 11:00:00,77.23,77.31,77.09,77.25,39583.0,75.1221,75.1999,74.9859,75.1415,39583.0
2024-10-04 11:30:00,77.26,77.44,77.2,77.42,38576.0,75.1512,75.3263,75.0929,75.3069,38576.0
2024-10-04 12:00:00,77.43,77.55,77.43,77.48,36239.0,75.3166,75.4333,75.3166,75.3652,36239.0
2024-10-04 12:30:00,77.48,77.8,77.46,77.76,48067.0,75.3652,75.6765,75.3458,75.6376,48067.0
2024-10-04 13:00:00,77.75,77.85,77.73,77.8,18981.0,75.6279,75.7251,75.6084,75.6765,18981.0
2024-10-04 13:30:00,77.78,77.83,77.53,77.61,32707.0,75.657,75.7057,75.4139,75.4917,32707.0
2024-10-04 14:00:00,77.6,77.62,77.48,77.56,29625.0,75.482,75.5014,75.3652,75.443,29625.0
2024-10-04 14:30:00,77.56,77.72,77.56,77.72,35107.0,75.443,75.5987,75.443,75.5987,35107.0
2024-10-04 15:00:00,77.71,77.82,77.61,77.81,74307.0,75.589,75.696,75.4917,75.6862,74307.0
2024-10-04 15:30:00,77.81,78.05,77.78,78.01,239734.0,75.6862,75.9197,75.657,75.8808,239734.0
2024-10-07 09:30:00,77.28,77.3,76.62,76.73,109110.0,75.1707,75.1901,74.5287,74.6357,109110.0
2024-10-07 10:00:00,76.69,76.85,76.5,76.76,32915.0,74.5968,74.7524,74.412,74.6649,32915.0
2024-10-07 10:30:00,76.78,76.91,76.55,76.73,88986.0,74.6843,74.8108,74.4606,74.6357,88986.0
2024-10-07 11:00:00,76.77,76.84,76.68,76.78,61367.0,74.6746,74.7427,74.5871,74.6843,61367.0
2024-10-07 11:30:00,76.79,76.99,76.79,76.84,17367.0,74.6941,74.8886,74.6941,74.7427,17367.0
2024-10-07 12:00:00,76.8,76.95,76.8,76.93,11801.0,74.7038,74.8497,74.7038,74.8302,11801.0
2024-10-07 12:30:00,76.92,76.92,76.78,76.82,9337.0,74.8205,74.8205,74.6843,74.7232,9337.0
2024-10-07 13:00:00,76.83,76.93,76.78,76.84,17934.0,74.733,74.8302,74.6843,74.7427,17934.0
2024-10-07 13:30:00,76.83,76.88,76.8,76.86,16733.0,74.733,74.7816,74.7038,74.7622,16733.0
2024-10-07 14:00:00,76.86,76.97,76.84,76.89,21620.0,74.7622,74.8692,74.7427,74.7913,21620.0
2024-10-07 14:30:00,76.88,76.89,76.74,76.76,31761.0,74.7816,74.7913,74.6454,74.6649,31761.0
2024-10-07 15:00:00,76.76,76.81,76.68,76.77,33360.0,74.6649,74.7135,74.5871,74.6746,33360.0
2024-10-07 15:30:00,76.77,76.83,76.6,76.83,184510.0,74.6746,74.733,74.5093,74.733,184510.0
2024-10-08 09:30:00,76.91,76.94,76.5,76.76,48731.0,74.8108,74.84,74.412,74.6649,48731.0
2024-10-08 10:00:00,76.77,76.87,76.67,76.8,45349.0,74.6746,74.7719,74.5773,74.7038,45349.0
2024-10-08 10:30:00,76.78,76.9,76.65,76.73,25216.0,74.6843,74.8011,74.5579,74.6357,25216.0
2024-10-08 11:00:00,76.74,77.13,76.74,77.11,70378.0,74.6454,75.0248,74.6454,75.0053,70378.0
2024-10-08 11:30:00,77.16,77.25,76.98,77.2,130440.0,75.054,75.1415,74.8789,75.0929,130440.0
2024-10-08 12:00:00,77.21,77.26,77.03,77.12,14665.0,75.1026,75.1512,74.9275,75.0151,14665.0
2024-10-08 12:30:00,77.12,77.22,77.02,77.04,13933.0,75.0151,75.1123,74.9178,74.9372,13933.0
2024-10-08 13:00:00,77.03,77.05,76.96,77.05,22747.0,74.9275,74.947,74.8594,74.947,22747.0
2024-10-08 13:30:00,77.04,77.12,77.03,77.11,16553.0,74.9372,75.0151,74.9275,75.0053,16553.0
2024-10-08 14:00:00,77.1,77.19,77.1,77.14,16520.0,74.9956,75.0831,74.9956,75.0345,16520.0
2024-10-08 14:30:00,77.13,77.24,77.11,77.16,23766.0,75.0248,75.1318,75.0053,75.054,23766.0
2024-10-08 15:00:00,77.16,77.23,77.09,77.18,17567.0,75.054,75.1221,74.9859,75.0734,17567.0
2024-10-08 15:30:00,77.17,77.21,77.03,77.11,363839.0,75.0637,75.1026,74.9275,75.0053,363839.0
2024-10-09 09:30:00,77.4,77.95,77.4,77.85,92499.0,75.2874,75.8224,75.2874,75.7251,92499.0
2024-10-09 10:00:00,77.85,78.0,77.72,77.73,42377.0,75.7251,75.871,75.5987,75.6084,42377.0
2024-10-09 10:30:00,77.69,77.84,77.61,77.83,19404.0,75.5695,75.7154,75.4917,75.7057,19404.0
2024-10-09 11:00:00,77.84,78.1,77.82,78.03,20050.0,75.7154,75.9683,75.696,75.9002,20050.0
2024-10-09 11:30:00,78.03,78.35,77.99,78.32,24136.0,75.9002,76.2115,75.8613,76.1823,24136.0
2024-10-09 12:00:00,78.34,78.41,78.25,78.27,26082.0,76.2018,76.2698,76.1142,76.1337,26082.0
2024-10-09 12:30:00,78.22,78.25,78.06,78.06,10148.0,76.085,76.1142,75.9294,75.9294,10148.0
2024-10-09 13:00:00,78.06,78.15,78.02,78.02,38709.0,75.9294,76.0169,75.8905,75.8905,38709.0
2024-10-09 13:30:00,78.01,78.06,77.75,77.85,20744.0,75.8808,75.9294,75.6279,75.7251,20744.0
2024-10-09 14:00:00,77.85,78.01,77.84,77.96,28930.0,75.7251,75.8808,75.7154,75.8321,28930.0
2024-10-09 14:30:00,77.95,78.03,77.88,78.0,17813.0,75.8224,75.9002,75.7543,75.871,17813.0
2024-10-09 15:00:00,78.0,78.09,77.94,78.06,37351.0,75.871,75.9586,75.8127,75.9294,37351.0
2024-10-09 15:30:00,78.06,78.1,77.99,78.03,104528.0,75.9294,75.9683,75.8613,75.9002,104528.0
2024-10-10 09:30:00,77.93,78.19,77.84,77.84,37287.0,75.803,76.0559,75.7154,75.7154,37287.0
2024-10-10 10:00:00,77.84,78.0,77.7,77.7,14742.0,75.7154,75.871,75.5792,75.5792,14742.0
2024-10-10 10:30:00,77.73,77.8,77.67,77.69,17509.0,75.6084,75.6765,75.55,75.5695,17509.0
2024-10-10 11:00:00,77.67,78.04,77.65,77.88,112136.0,75.55,75.9099,75.5306,75.7543,112136.0
2024-10-10 11:30:00,77.88,77.89,77.74,77.75,11620.0,75.7543,75.764,75.6181,75.6279,11620.0
2024-10-10 12:00:00,77.75,77.83,77.69,77.83,10439.0,75.6279,75.7057,75.5695,75.7057,10439.0
2024-10-10 12:30:00,77.83,77.84,77.69,77.7,13511.0,75.7057,75.7154,75.5695,75.5792,13511.0
2024-10-10 13:00:00,77.68,77.76,77.64,77.71,6130.0,75.5598,75.6376,75.5209,75.589,6130.0
2024-10-10 13:30:00,77.72,77.75,77.56,77.7,10053.0,75.5987,75.6279,75.443,75.5792,10053.0
2024-10-10 14:00:00,77.7,77.7,77.53,77.53,56651.0,75.5792,75.5792,75.4139,75.4139,56651.0
2024-10-10 14:30:00,77.53,77.53,77.29,77.34,29730.0,75.4139,75.4139,75.1804,75.2291,29730.0
2024-10-10 15:00:00,77.38,77.39,77.24,77.26,25149.0,75.268,75.2777,75.1318,75.1512,25149.0
2024-10-10 15:30:00,77.27,77.69,77.26,77.62,110054.0,75.161,75.5695,75.1512,75.5014,110054.0
2024-10-11 09:30:00,77.74,77.84,77.52,77.66,18929.0,75.6181,75.7154,75.4041,75.5403,18929.0
2024-10-11 10:00:00,77.58,77.93,77.57,77.91,22095.0,75.4625,75.803,75.4528,75.7835,22095.0
2024-10-11 10:30:00,77.92,77.92,77.77,77.77,17734.0,75.7932,75.7932,75.6473,75.6473,17734.0
2024-10-11 11:00:00,77.76,77.88,77.75,77.86,17033.0,75.6376,75.7543,75.6279,75.7349,17033.0
2024-10-11 11:30:00,77.87,77.94,77.8,77.94,18357.0,75.7446,75.8127,75.6765,75.8127,18357.0
2024-10-11 12:00:00,77.93,77.93,77.84,77.87,15325.0,75.803,75.803,75.7154,75.7446,15325.0
2024-10-11 12:30:00,77.88,77.9,77.75,77.9,8353.0,75.7543,75.7738,75.6279,75.7738,8353.0
2024-10-11 13:00:00,77.92,77.92,77.82,77.85,4855.0,75.7932,75.7932,75.696,75.7251,4855.0
2024-10-11 13:30:00,77.86,77.89,77.84,77.86,7783.0,75.7349,75.764,75.7154,75.7349,7783.0
2024-10-11 14:00:00,77.86,77.92,77.85,77.86,7001.0,75.7349,75.7932,75.7251,75.7349,7001.0
2024-10-11 14:30:00,77.85,77.86,77.75,77.78,10199.0,75.7251,75.7349,75.6279,75.657,10199.0
2024-10-11 15:00:00,77.8,77.93,77.8,77.91,15227.0,75.6765,75.803,75.6765,75.7835,15227.0
2024-10-11 15:30:00,77.9,78.01,77.85,77.97,67857.0,75.7738,75.8808,75.7251,75.8419,67857.0
2024-10-14 09:30:00,77.85,77.91,77.58,77.85,34962.0,75.7251,75.7835,75.4625,75.7251,34962.0
2024-10-14 10:00:00,77.88,77.97,77.78,77.91,13859.0,75.7543,75.8419,75.657,75.7835,13859.0
2024-10-14 10:30:00,77.93,77.97,77.8,77.83,34373.0,75.803,75.8419,75.6765,75.7057,34373.0
2024-10-14 11:00:00,77.82,77.91,77.66,77.7,28093.0,75.696,75.7835,75.5403,75.5792,28093.0
2024-10-14 11:30:00,77.7,77.91,77.69,77.91,37126.0,75.5792,75.7835,75.5695,75.7835,37126.0
2024-10-14 12:00:00,77.92,77.97,77.89,77.92,14186.0,75.7932,75.8419,75.764,75.7932,14186.0
2024-10-14 12:30:00,77.92,78.11,77.92,78.1,18227.0,75.7932,75.978,75.7932,75.9683,18227.0
2024-10-14 13:00:00,78.09,78.12,78.02,78.09,12226.0,75.9586,75.9878,75.8905,75.9586,12226.0
2024-10-14 13:30:00,78.08,78.1,78.01,78.02,18852.0,75.9489,75.9683,75.8808,75.8905,18852.0
2024-10-14 14:00:00,78.02,78.09,78.0,78.07,21914.0,75.8905,75.9586,75.871,75.9391,21914.0
2024-10-14 14:30:00,78.08,78.12,78.03,78.04,22373.0,75.9489,75.9878,75.9002,75.9099,22373.0
2024-10-14 15:00:00,78.05,78.14,78.01,78.13,29126.0,75.9197,76.0072,75.8808,75.9975,29126.0
2024-10-14 15:30:00,78.13,78.5,78.13,78.35,203808.0,75.9975,76.3574,75.9975,76.2115,203808.0
2024-10-15 09:30:00,78.5,78.6,78.0,78.1,46779.0,76.3574,76.4547,75.871,75.9683,46779.0
2024-10-15 10:00:00,78.1,78.47,78.03,78.41,34422.0,75.9683,76.3282,75.9002,76.2698,34422.0
2024-10-15 10:30:00,78.39,78.55,78.15,78.2,47603.0,76.2504,76.406,76.0169,76.0656,47603.0
2024-10-15 11:00:00,78.2,78.27,78.12,78.17,38401.0,76.0656,76.1337,75.9878,76.0364,38401.0
2024-10-15 11:30:00,78.16,78.16,77.77,77.83,48606.0,76.0267,76.0267,75.6473,75.7057,48606.0
2024-10-15 12:00:00,77.81,77.82,77.68,77.79,65684.0,75.6862,75.696,75.5598,75.6668,65684.0
2024-10-15 12:30:00,77.78,77.79,77.5,77.52,31041.0,75.657,75.6668,75.3847,75.4041,31041.0
2024-10-15 13:00:00,77.51,77.61,77.5,77.57,37262.0,75.3944,75.4917,75.3847,75.4528,37262.0
2024-10-15 13:30:00,77.57,77.64,77.51,77.56,35552.0,75.4528,75.5209,75.3944,75.443,35552.0
2024-10-15 14:00:00,77.54,77.62,77.41,77.46,43806.0,75.4236,75.5014,75.2971,75.3458,43806.0
2024-10-15 14:30:00,77.45,77.45,77.34,77.36,25899.0,75.3361,75.3361,75.2291,75.2485,25899.0
2024-10-15 15:00:00,77.37,77.38,77.18,77.18,45769.0,75.2582,75.268,75.0734,75.0734,45769.0
2024-10-15 15:30:00,77.18,77.2,76.98,77.18,186052.0,75.0734,75.0929,74.8789,75.0734,186052.0
2024-10-16 09:30:00,77.15,77.34,76.82,77.14,29416.0,75.0442,75.2291,74.7232,75.0345,29416.0
2024-10-16 10:00:00,77.14,77.36,77.08,77.13,29153.0,75.0345,75.2485,74.9762,75.0248,29153.0
2024-10-16 10:30:00,77.09,77.17,76.96,77.13,27055.0,74.9859,75.0637,74.8594,75.0248,27055.0
2024-10-16 11:00:00,77.15,77.21,77.08,77.17,29268.0,75.0442,75.1026,74.9762,75.0637,29268.0
2024-10-16 11:30:00,77.18,77.2,77.01,77.01,14396.0,75.0734,75.0929,74.9081,74.9081,14396.0
2024-10-16 12:00:00,77.03,77.14,77.0,77.11,16281.0,74.9275,75.0345,74.8983,75.0053,16281.0
2024-10-16 12:30:00,77.12,77.13,77.03,77.03,11073.0,75.0151,75.0248,74.9275,74.9275,11073.0
2024-10-16 13:00:00,77.03,77.05,76.91,76.91,22225.0,74.9275,74.947,74.8108,74.8108,22225.0
2024-10-16 13:30:00,76.9,76.9,76.78,76.9,16211.0,74.8011,74.8011,74.6843,74.8011,16211.0
2024-10-16 14:00:00,76.9,77.04,76.87,77.03,29671.0,74.8011,74.9372,74.7719,74.9275,29671.0
2024-10-16 14:30:00,77.03,77.04,76.93,76.98,16946.0,74.9275,74.9372,74.8302,74.8789,16946.0
2024-10-16 15:00:00,76.99,76.99,76.88,76.94,15631.0,74.8886,74.8886,74.7816,74.84,15631.0
2024-10-16 15:30:00,76.94,77.07,76.89,76.93,99174.0,74.84,74.9664,74.7913,74.8302,99174.0
2024-10-17 09:30:00,76.78,76.87,76.22,76.73,51159.0,74.6843,74.7719,74.1396,74.6357,51159.0
2024-10-17 10:00:00,76.73,76.79,76.6,76.6,25418.0,74.6357,74.6941,74.5093,74.5093,25418.0
2024-10-17 10:30:00,76.61,76.72,76.3,76.32,29417.0,74.519,74.626,74.2174,74.2369,29417.0
2024-10-17 11:00:00,76.34,76.42,76.23,76.41,45065.0,74.2563,74.3342,74.1494,74.3244,45065.0
2024-10-17 11:30:00,76.44,76.52,76.37,76.41,14884.0,74.3536,74.4314,74.2855,74.3244,14884.0
2024-10-17 12:00:00,76.41,76.56,76.41,76.54,19091.0,74.3244,74.4703,74.3244,74.4509,19091.0
2024-10-17 12:30:00,76.53,76.6,76.49,76.52,15025.0,74.4412,74.5093,74.4023,74.4314,15025.0
2024-10-17 13:00:00,76.52,76.55,76.32,76.36,21910.0,74.4314,74.4606,74.2369,74.2758,21910.0
2024-10-17 13:30:00,76.37,76.56,76.32,76.52,13989.0,74.2855,74.4703,74.2369,74.4314,13989.0
2024-10-17 14:00:00,76.53,76.53,76.32,76.33,20688.0,74.4412,74.4412,74.2369,74.2466,20688.0
2024-10-17 14:30:00,76.33,76.53,76.33,76.53,33876.0,74.2466,74.4412,74.2466,74.4412,33876.0
2024-10-17 15:00:00,76.55,76.71,76.51,76.66,130627.0,74.4606,74.6163,74.4217,74.5676,130627.0
2024-10-17 15:30:00,76.65,76.75,76.63,76.74,127735.0,74.5579,74.6552,74.5384,74.6454,127735.0
2024-10-18 09:30:00,78.5,78.71,78.09,78.49,215757.0,76.3574,76.5617,75.9586,76.3477,215757.0
2024-10-18 10:00:00,78.48,79.12,78.44,79.06,85738.0,76.3379,76.9605,76.299,76.9021,85738.0
2024-10-18 10:30:00,79.09,79.29,78.82,78.88,51592.0,76.9313,77.1258,76.6687,76.727,51592.0
2024-10-18 11:00:00,78.88,79.03,78.87,78.92,38883.0,76.727,76.8729,76.7173,76.7659,38883.0
2024-10-18 11:30:00,78.95,78.95,78.49,78.55,30452.0,76.7951,76.7951,76.3477,76.406,30452.0
2024-10-18 12:00:00,78.55,78.83,78.5,78.76,52321.0,76.406,76.6784,76.3574,76.6103,52321.0
2024-10-18 12:30:00,78.77,78.97,78.72,78.93,30168.0,76.62,76.8146,76.5714,76.7757,30168.0
2024-10-18 13:00:00,78.92,78.96,78.75,78.76,24595.0,76.7659,76.8048,76.6006,76.6103,24595.0
2024-10-18 13:30:00,78.75,78.77,78.58,78.59,18348.0,76.6006,76.62,76.4352,76.4449,18348.0
2024-10-18 14:00:00,78.59,78.65,78.53,78.59,21723.0,76.4449,76.5033,76.3866,76.4449,21723.0
2024-10-18 14:30:00,78.59,78.65,78.58,78.59,23949.0,76.4449,76.5033,76.4352,76.4449,23949.0
2024-10-18 15:00:00,78.58,78.58,78.51,78.55,23758.0,76.4352,76.4352,76.3671,76.406,23758.0
2024-10-18 15:30:00,78.56,78.78,78.53,78.72,112392.0,76.4158,76.6298,76.3866,76.5714,112392.0
2024-10-21 09:30:00,78.22,78.74,77.66,78.15,120873.0,76.085,76.5908,75.5403,76.0169,120873.0
2024-10-21 10:00:00,78.1,78.46,77.9,78.32,70241.0,75.9683,76.3185,75.7738,76.1823,70241.0
2024-10-21 10:30:00,78.32,78.4,77.95,78.05,31589.0,76.1823,76.2601,75.8224,75.9197,31589.0
2024-10-21 11:00:00,78.06,78.06,77.57,77.79,118714.0,75.9294,75.9294,75.4528,75.6668,118714.0
2024-10-21 11:30:00,77.76,77.91,77.64,77.81,46462.0,75.6376,75.7835,75.5209,75.6862,46462.0
2024-10-21 12:00:00,77.81,77.87,77.75,77.81,46602.0,75.6862,75.7446,75.6279,75.6862,46602.0
2024-10-21 12:30:00,77.81,77.89,77.76,77.89,63882.0,75.6862,75.764,75.6376,75.764,63882.0
2024-10-21 13:00:00,77.89,77.99,77.87,77.9,29003.0,75.764,75.8613,75.7446,75.7738,29003.0
2024-10-21 13:30:00,77.89,77.89,77.77,77.79,11464.0,75.764,75.764,75.6473,75.6668,11464.0
2024-10-21 14:00:00,77.78,77.78,77.57,77.62,10364.0,75.657,75.657,75.4528,75.5014,10364.0
2024-10-21 14:30:00,77.61,77.68,77.51,77.51,33714.0,75.4917,75.5598,75.3944,75.3944,33714.0
2024-10-21 15:00:00,77.52,77.52,77.32,77.33,42053.0,75.4041,75.4041,75.2096,75.2193,42053.0
2024-10-21 15:30:00,77.32,77.35,77.04,77.13,183893.0,75.2096,75.2388,74.9372,75.0248,183893.0
2024-10-22 09:30:00,76.8,77.18,76.5,77.14,44315.0,74.7038,75.0734,74.412,75.0345,44315.0
2024-10-22 10:00:00,77.15,77.42,77.14,77.21,39204.0,75.0442,75.3069,75.0345,75.1026,39204.0
2024-10-22 10:30:00,77.12,77.14,76.95,77.06,19815.0,75.0151,75.0345,74.8497,74.9567,19815.0
2024-10-22 11:00:00,77.05,77.35,77.05,77.26,27633.0,74.947,75.2388,74.947,75.1512,27633.0
2024-10-22 11:30:00,77.27,77.32,77.13,77.17,16492.0,75.161,75.2096,75.0248,75.0637,16492.0
2024-10-22 12:00:00,77.16,77.22,77.14,77.2,16820.0,75.054,75.1123,75.0345,75.0929,16820.0
2024-10-22 12:30:00,77.22,77.39,77.21,77.39,22736.0,75.1123,75.2777,75.1026,75.2777,22736.0
2024-10-22 13:00:00,77.41,77.46,77.25,77.31,16959.0,75.2971,75.3458,75.1415,75.1999,16959.0
2024-10-22 13:30:00,77.31,77.42,77.3,77.41,20685.0,75.1999,75.3069,75.1901,75.2971,20685.0
2024-10-22 14:00:00,77.41,77.48,77.24,77.25,18150.0,75.2971,75.3652,75.1318,75.1415,18150.0
2024-10-22 14:30:00,77.25,77.26,77.11,77.12,10704.0,75.1415,75.1512,75.0053,75.0151,10704.0
2024-10-22 15:00:00,77.12,77.31,77.11,77.27,59760.0,75.0151,75.1999,75.0053,75.161,59760.0
2024-10-22 15:30:00,77.27,77.38,77.24,77.25,101908.0,75.161,75.268,75.1318,75.1415,101908.0
2024-10-23 09:30:00,76.84,77.86,76.83,77.75,75787.0,74.7427,75.7349,74.733,75.6279,75787.0
2024-10-23 10:00:00,77.77,77.87,77.54,77.8,96870.0,75.6473,75.7446,75.4236,75.6765,96870.0
2024-10-23 10:30:00,77.79,78.01,77.66,77.78,58394.0,75.6668,75.8808,75.5403,75.657,58394.0
2024-10-23 11:00:00,77.78,77.8,77.57,77.57,58458.0,75.657,75.6765,75.4528,75.4528,58458.0
2024-10-23 11:30:00,77.57,77.59,77.45,77.56,27043.0,75.4528,75.4722,75.3361,75.443,27043.0
2024-10-23 12:00:00,77.62,77.62,77.49,77.53,18676.0,75.5014,75.5014,75.375,75.4139,18676.0
2024-10-23 12:30:00,77.52,77.7,77.5,77.64,20735.0,75.4041,75.5792,75.3847,75.5209,20735.0
2024-10-23 13:00:00,77.63,77.63,77.51,77.55,20991.0,75.5111,75.5111,75.3944,75.4333,20991.0
2024-10-23 13:30:00,77.56,77.66,77.48,77.59,23459.0,75.443,75.5403,75.3652,75.4722,23459.0
2024-10-23 14:00:00,77.6,77.61,77.39,77.46,61978.0,75.482,75.4917,75.2777,75.3458,61978.0
2024-10-23 14:30:00,77.46,77.58,77.45,77.47,31629.0,75.3458,75.4625,75.3361,75.3555,31629.0
2024-10-23 15:00:00,77.47,77.47,77.35,77.45,39507.0,75.3555,75.3555,75.2388,75.3361,39507.0
2024-10-23 15:30:00,77.45,77.52,77.33,77.49,115190.0,75.3361,75.4041,75.2193,75.375,115190.0
2024-10-24 09:30:00,77.77,78.54,77.75,78.04,99414.0,75.6473,76.3963,75.6279,75.9099,99414.0
2024-10-24 10:00:00,78.02,78.26,77.95,78.18,60271.0,75.8905,76.1239,75.8224,76.0461,60271.0
2024-10-24 10:30:00,78.19,78.34,78.14,78.32,44781.0,76.0559,76.2018,76.0072,76.1823,44781.0
2024-10-24 11:00:00,78.32,78.32,78.13,78.16,45672.0,76.1823,76.1823,75.9975,76.0267,45672.0
2024-10-24 11:30:00,78.15,78.15,77.82,78.0,31358.0,76.0169,76.0169,75.696,75.871,31358.0
2024-10-24 12:00:00,77.99,78.04,77.66,77.76,13696.0,75.8613,75.9099,75.5403,75.6376,13696.0
2024-10-24 12:30:00,77.8,77.94,77.79,77.94,15470.0,75.6765,75.8127,75.6668,75.8127,15470.0
2024-10-24 13:00:00,77.94,77.95,77.85,77.89,12572.0,75.8127,75.8224,75.7251,75.764,12572.0
2024-10-24 13:30:00,77.9,77.93,77.79,77.79,11328.0,75.7738,75.803,75.6668,75.6668,11328.0
2024-10-24 14:00:00,77.77,77.86,77.72,77.79,11303.0,75.6473,75.7349,75.5987,75.6668,11303.0
2024-10-24 14:30:00,77.78,77.78,77.68,77.75,19708.0,75.657,75.657,75.5598,75.6279,19708.0
2024-10-24 15:00:00,77.73,77.94,77.69,77.87,45402.0,75.6084,75.8127,75.5695,75.7446,45402.0
2024-10-24 15:30:00,77.87,77.98,77.77,77.89,100240.0,75.7446,75.8516,75.6473,75.764,100240.0
2024-10-25 09:30:00,78.36,79.2,78.34,78.7,81596.0,76.2212,77.0383,76.2018,76.5519,81596.0
2024-10-25 10:00:00,78.73,78.85,78.4,78.57,59876.0,76.5811,76.6978,76.2601,76.4255,59876.0
2024-10-25 10:30:00,78.57,78.9,78.57,78.81,45780.0,76.4255,76.7465,76.4255,76.6589,45780.0
2024-10-25 11:00:00,78.82,78.86,78.42,78.43,33863.0,76.6687,76.7076,76.2796,76.2893,33863.0
2024-10-25 11:30:00,78.44,78.45,78.32,78.36,14407.0,76.299,76.3088,76.1823,76.2212,14407.0
2024-10-25 12:00:00,78.36,78.38,78.27,78.36,7288.0,76.2212,76.2407,76.1337,76.2212,7288.0
2024-10-25 12:30:00,78.37,78.52,78.32,78.48,10480.0,76.2309,76.3768,76.1823,76.3379,10480.0
2024-10-25 13:00:00,78.47,78.47,78.27,78.31,8701.0,76.3282,76.3282,76.1337,76.1726,8701.0
2024-10-25 13:30:00,78.27,78.32,78.11,78.2,9932.0,76.1337,76.1823,75.978,76.0656,9932.0
2024-10-25 14:00:00,78.2,78.22,78.07,78.15,13124.0,76.0656,76.085,75.9391,76.0169,13124.0
2024-10-25 14:30:00,78.14,78.22,78.09,78.12,13118.0,76.0072,76.085,75.9586,75.9878,13118.0
2024-10-25 15:00:00,78.13,78.16,78.03,78.07,32413.0,75.9975,76.0267,75.9002,75.9391,32413.0
2024-10-25 15:30:00,78.06,78.09,77.81,77.98,94860.0,75.9294,75.9586,75.6862,75.8516,94860.0
2024-10-28 09:30:00,78.63,78.63,78.09,78.13,27047.0,76.4838,76.4838,75.9586,75.9975,27047.0
2024-10-28 10:00:00,78.13,78.19,77.9,78.0,34192.0,75.9975,76.0559,75.7738,75.871,34192.0
2024-10-28 10:30:00,78.01,78.05,77.93,78.03,14147.0,75.8808,75.9197,75.803,75.9002,14147.0
2024-10-28 11:00:00,78.01,78.12,77.97,77.97,20109.0,75.8808,75.9878,75.8419,75.8419,20109.0
2024-10-28 11:30:00,77.98,77.98,77.8,77.81,8558.0,75.8516,75.8516,75.6765,75.6862,8558.0
2024-10-28 12:00:00,77.8,77.92,77.77,77.89,8826.0,75.6765,75.7932,75.6473,75.764,8826.0
2024-10-28 12:30:00,77.88,77.88,77.76,77.78,22609.0,75.7543,75.7543,75.6376,75.657,22609.0
2024-10-28 13:00:00,77.75,77.8,77.64,77.76,22144.0,75.6279,75.6765,75.5209,75.6376,22144.0
2024-10-28 13:30:00,77.77,77.82,77.72,77.78,11766.0,75.6473,75.696,75.5987,75.657,11766.0
2024-10-28 14:00:00,77.77,77.77,77.63,77.64,12365.0,75.6473,75.6473,75.5111,75.5209,12365.0
2024-10-28 14:30:00,77.64,77.69,77.52,77.64,82360.0,75.5209,75.5695,75.4041,75.5209,82360.0
2024-10-28 15:00:00,77.62,77.67,77.61,77.66,13605.0,75.5014,75.55,75.4917,75.5403,13605.0
2024-10-28 15:30:00,77.65,77.69,77.46,77.49,93846.0,75.5306,75.5695,75.3458,75.375,93846.0
2024-10-29 09:30:00,77.06,77.72,76.6,77.12,48896.0,74.9567,75.5987,74.5093,75.0151,48896.0
2024-10-29 10:00:00,77.1,77.27,77.02,77.07,49307.0,74.9956,75.161,74.9178,74.9664,49307.0
2024-10-29 10:30:00,77.07,77.13,76.94,76.95,34723.0,74.9664,75.0248,74.84,74.8497,34723.0
2024-10-29 11:00:00,76.95,77.01,76.74,76.79,36717.0,74.8497,74.9081,74.6454,74.6941,36717.0
2024-10-29 11:30:00,76.8,76.8,76.37,76.43,26779.0,74.7038,74.7038,74.2855,74.3439,26779.0
2024-10-29 12:00:00,76.46,76.52,76.36,76.4,38325.0,74.3731,74.4314,74.2758,74.3147,38325.0
2024-10-29 12:30:00,76.4,76.42,76.33,76.41,18295.0,74.3147,74.3342,74.2466,74.3244,18295.0
2024-10-29 13:00:00,76.42,76.53,76.41,76.42,12918.0,74.3342,74.4412,74.3244,74.3342,12918.0
2024-10-29 13:30:00,76.42,76.45,76.39,76.42,14291.0,74.3342,74.3633,74.305,74.3342,14291.0
2024-10-29 14:00:00,76.41,76.44,76.31,76.34,17989.0,74.3244,74.3536,74.2272,74.2563,17989.0
2024-10-29 14:30:00,76.36,76.47,76.28,76.28,20188.0,74.2758,74.3828,74.198,74.198,20188.0
2024-10-29 15:00:00,76.28,76.37,76.23,76.37,28601.0,74.198,74.2855,74.1494,74.2855,28601.0
2024-10-29 15:30:00,76.37,76.38,76.14,76.24,163028.0,74.2855,74.2953,74.0618,74.1591,163028.0
2024-10-30 09:30:00,75.87,75.92,75.14,75.88,68512.0,73.7992,73.8478,73.0891,73.8089,68512.0
2024-10-30 10:00:00,75.87,76.13,75.83,76.0,36081.0,73.7992,74.0521,73.7603,73.9256,36081.0
2024-10-30 10:30:00,76.0,76.25,75.99,76.11,30137.0,73.9256,74.1688,73.9159,74.0326,30137.0
2024-10-30 11:00:00,76.11,76.19,76.03,76.18,28640.0,74.0326,74.1104,73.9548,74.1007,28640.0
2024-10-30 11:30:00,76.19,76.39,76.19,76.34,17101.0,74.1104,74.305,74.1104,74.2563,17101.0
2024-10-30 12:00:00,76.35,76.44,76.31,76.4,17153.0,74.2661,74.3536,74.2272,74.3147,17153.0
2024-10-30 12:30:00,76.4,76.47,76.36,76.44,15939.0,74.3147,74.3828,74.2758,74.3536,15939.0
2024-10-30 13:00:00,76.44,76.5,76.41,76.42,16076.0,74.3536,74.412,74.3244,74.3342,16076.0
2024-10-30 13:30:00,76.41,76.59,76.26,76.42,52182.0,74.3244,74.4995,74.1785,74.3342,52182.0
2024-10-30 14:00:00,76.44,76.55,76.43,76.44,17546.0,74.3536,74.4606,74.3439,74.3536,17546.0
2024-10-30 14:30:00,76.43,76.55,76.39,76.51,19631.0,74.3439,74.4606,74.305,74.4217,19631.0
2024-10-30 15:00:00,76.52,76.59,76.47,76.51,28277.0,74.4314,74.4995,74.3828,74.4217,28277.0
2024-10-30 15:30:00,76.5,76.51,76.32,76.39,87803.0,74.412,74.4217,74.2369,74.305,87803.0
2024-10-31 09:30:00,76.11,76.22,75.57,76.09,44208.0,74.0326,74.1396,73.5074,74.0132,44208.0
2024-10-31 10:00:00,76.11,76.13,75.87,76.06,17461.0,74.0326,74.0521,73.7992,73.984,17461.0
2024-10-31 10:30:00,76.05,76.16,75.8,75.89,18485.0,73.9743,74.0813,73.7311,73.8186,18485.0
2024-10-31 11:00:00,75.89,75.89,75.54,75.59,24228.0,73.8186,73.8186,73.4782,73.5268,24228.0
2024-10-31 11:30:00,75.59,75.77,75.58,75.77,28268.0,73.5268,73.7019,73.5171,73.7019,28268.0
2024-10-31 12:00:00,75.76,75.89,75.73,75.83,26030.0,73.6922,73.8186,73.663,73.7603,26030.0
2024-10-31 12:30:00,75.81,76.1,75.74,76.05,35974.0,73.7408,74.0229,73.6727,73.9743,35974.0
2024-10-31 13:00:00,76.07,76.13,75.97,76.0,22992.0,73.9937,74.0521,73.8964,73.9256,22992.0
2024-10-31 13:30:00,76.0,76.17,75.97,76.17,60201.0,73.9256,74.091,73.8964,74.091,60201.0
2024-10-31 14:00:00,76.18,76.32,76.13,76.31,16250.0,74.1007,74.2369,74.0521,74.2272,16250.0
2024-10-31 14:30:00,76.31,76.32,76.17,76.18,23802.0,74.2272,74.2369,74.091,74.1007,23802.0
2024-10-31 15:00:00,76.19,76.19,76.04,76.12,28041.0,74.1104,74.1104,73.9645,74.0424,28041.0
2024-10-31 15:30:00,76.13,76.17,75.91,75.97,175734.0,74.0521,74.091,73.8381,73.8964,175734.0
2024-11-01 09:30:00,76.11,76.58,75.83,76.17,35706.0,74.0326,74.4898,73.7603,74.091,35706.0
2024-11-01 10:00:00,76.22,76.48,76.12,76.41,21326.0,74.1396,74.3925,74.0424,74.3244,21326.0
2024-11-01 10:30:00,76.43,76.43,76.25,76.31,9724.0,74.3439,74.3439,74.1688,74.2272,9724.0
2024-11-01 11:00:00,76.32,76.37,76.16,76.23,15917.0,74.2369,74.2855,74.0813,74.1494,15917.0
2024-11-01 11:30:00,76.23,76.29,76.19,76.25,8035.0,74.1494,74.2077,74.1104,74.1688,8035.0
2024-11-01 12:00:00,76.26,76.35,76.21,76.23,8879.0,74.1785,74.2661,74.1299,74.1494,8879.0
2024-11-01 12:30:00,76.24,76.25,76.05,76.08,10256.0,74.1591,74.1688,73.9743,74.0034,10256.0
2024-11-01 13:00:00,76.1,76.18,76.03,76.17,18228.0,74.0229,74.1007,73.9548,74.091,18228.0
2024-11-01 13:30:00,76.16,76.16,75.92,75.98,16267.0,74.0813,74.0813,73.8478,73.9062,16267.0
2024-11-01 14:00:00,75.95,75.97,75.8,75.95,19628.0,73.877,73.8964,73.7311,73.877,19628.0
2024-11-01 14:30:00,75.94,75.95,75.86,75.87,25613.0,73.8673,73.877,73.7895,73.7992,25613.0
2024-11-01 15:00:00,75.87,75.87,75.59,75.59,44614.0,73.7992,73.7992,73.5268,73.5268,44614.0
2024-11-01 15:30:00,75.59,75.72,75.54,75.58,141837.0,73.5268,73.6533,73.4782,73.5171,141837.0
2024-11-04 09:30:00,76.17,76.31,75.55,75.83,70993.0,74.091,74.2272,73.4879,73.7603,70993.0
2024-11-04 10:00:00,75.81,75.98,75.76,75.86,37691.0,73.7408,73.9062,73.6922,73.7895,37691.0
2024-11-04 10:30:00,75.87,75.95,75.74,75.92,30178.0,73.7992,73.877,73.6727,73.8478,30178.0
2024-11-04 11:00:00,75.9,75.93,75.65,75.65,34186.0,73.8284,73.8575,73.5852,73.5852,34186.0
2024-11-04 11:30:00,75.64,75.69,75.57,75.65,26644.0,73.5755,73.6241,73.5074,73.5852,26644.0
2024-11-04 12:00:00,75.65,75.85,75.59,75.79,33427.0,73.5852,73.7797,73.5268,73.7214,33427.0
2024-11-04 12:30:00,75.79,75.84,75.68,75.69,26101.0,73.7214,73.77,73.6144,73.6241,26101.0
2024-11-04 13:00:00,75.69,75.78,75.56,75.75,27531.0,73.6241,73.7116,73.4976,73.6825,27531.0
2024-11-04 13:30:00,75.75,75.83,75.74,75.83,23321.0,73.6825,73.7603,73.6727,73.7603,23321.0
2024-11-04 14:00:00,75.83,75.88,75.78,75.82,29751.0,73.7603,73.8089,73.7116,73.7505,29751.0
2024-11-04 14:30:00,75.81,75.86,75.75,75.77,35541.0,73.7408,73.7895,73.6825,73.7019,35541.0
2024-11-04 15:00:00,75.75,75.79,75.72,75.73,30456.0,73.6825,73.7214,73.6533,73.663,30456.0
2024-11-04 15:30:00,75.74,75.87,75.71,75.85,133344.0,73.6727,73.7992,73.6435,73.7797,133344.0
2024-11-05 09:30:00,75.9,76.68,75.7,76.68,53788.0,73.8284,74.5871,73.6338,74.5871,53788.0
2024-11-05 10:00:00,76.69,77.22,76.58,77.22,119123.0,74.5968,75.1123,74.4898,75.1123,119123.0
2024-11-05 10:30:00,77.23,77.8,77.11,77.54,37184.0,75.1221,75.6765,75.0053,75.4236,37184.0
2024-11-05 11:00:00,77.53,77.53,77.15,77.15,25781.0,75.4139,75.4139,75.0442,75.0442,25781.0
2024-11-05 11:30:00,77.14,77.33,77.07,77.32,24163.0,75.0345,75.2193,74.9664,75.2096,24163.0
2024-11-05 12:00:00,77.33,77.58,77.32,77.54,16239.0,75.2193,75.4625,75.2096,75.4236,16239.0
2024-11-05 12:30:00,77.53,77.7,77.52,77.61,14784.0,75.4139,75.5792,75.4041,75.4917,14784.0
2024-11-05 13:00:00,77.62,77.74,77.61,77.65,18011.0,75.5014,75.6181,75.4917,75.5306,18011.0
2024-11-05 13:30:00,77.65,77.76,77.63,77.74,18185.0,75.5306,75.6376,75.5111,75.6181,18185.0
2024-11-05 14:00:00,77.74,77.91,77.74,77.82,27023.0,75.6181,75.7835,75.6181,75.696,27023.0
2024-11-05 14:30:00,77.81,77.91,77.81,77.89,22665.0,75.6862,75.7835,75.6862,75.764,22665.0
2024-11-05 15:00:00,77.88,78.03,77.85,77.97,45000.0,75.7543,75.9002,75.7251,75.8419,45000.0
2024-11-05 15:30:00,77.95,78.02,77.83,77.83,128272.0,75.8224,75.8905,75.7057,75.7057,128272.0
2024-11-06 09:30:00,76.64,77.26,76.22,76.6,107018.0,74.5482,75.1512,74.1396,74.5093,107018.0
2024-11-06 10:00:00,76.55,76.74,75.51,75.69,69305.0,74.4606,74.6454,73.449,73.6241,69305.0
2024-11-06 10:30:00,75.72,75.88,75.14,75.21,115390.0,73.6533,73.8089,73.0891,73.1572,115390.0
2024-11-06 11:00:00,75.2,76.0,75.09,75.63,50739.0,73.1475,73.9256,73.0405,73.5657,50739.0
2024-11-06 11:30:00,75.62,75.74,75.48,75.53,36241.0,73.556,73.6727,73.4198,73.4685,36241.0
2024-11-06 12:00:00,75.54,75.81,75.43,75.79,26835.0,73.4782,73.7408,73.3712,73.7214,26835.0
2024-11-06 12:30:00,75.78,76.11,75.76,75.92,51043.0,73.7116,74.0326,73.6922,73.8478,51043.0
2024-11-06 13:00:00,75.92,76.49,75.87,76.47,24589.0,73.8478,74.4023,73.7992,74.3828,24589.0
2024-11-06 13:30:00,76.48,76.48,76.25,76.27,24021.0,74.3925,74.3925,74.1688,74.1883,24021.0
2024-11-06 14:00:00,76.28,76.53,76.24,76.53,35428.0,74.198,74.4412,74.1591,74.4412,35428.0
2024-11-06 14:30:00,76.54,76.67,76.5,76.61,57571.0,74.4509,74.5773,74.412,74.519,57571.0
2024-11-06 15:00:00,76.59,76.63,76.44,76.55,42620.0,74.4995,74.5384,74.3536,74.4606,42620.0
2024-11-06 15:30:00,76.56,76.63,76.35,76.45,194428.0,74.4703,74.5384,74.2661,74.3633,194428.0
2024-11-07 09:30:00,77.06,77.5,76.83,77.34,71411.0,74.9567,75.3847,74.733,75.2291,71411.0
2024-11-07 10:00:00,77.36,77.46,77.16,77.34,55450.0,75.2485,75.3458,75.054,75.2291,55450.0
2024-11-07 10:30:00,77.36,77.45,77.18,77.34,29414.0,75.2485,75.3361,75.0734,75.2291,29414.0
2024-11-07 11:00:00,77.36,77.53,77.29,77.3,27656.0,75.2485,75.4139,75.1804,75.1901,27656.0
2024-11-07 11:30:00,77.31,77.32,77.03,77.24,26807.0,75.1999,75.2096,74.9275,75.1318,26807.0
2024-11-07 12:00:00,77.27,77.82,77.27,77.73,37976.0,75.161,75.696,75.161,75.6084,37976.0
2024-11-07 12:30:00,77.71,77.83,77.71,77.77,13252.0,75.589,75.7057,75.589,75.6473,13252.0
2024-11-07 13:00:00,77.78,77.82,77.71,77.71,15715.0,75.657,75.696,75.589,75.589,15715.0
2024-11-07 13:30:00,77.7,77.74,77.51,77.53,20959.0,75.5792,75.6181,75.3944,75.4139,20959.0
2024-11-07 14:00:00,77.55,77.57,77.39,77.39,48241.0,75.4333,75.4528,75.2777,75.2777,48241.0
2024-11-07 14:30:00,77.39,77.56,77.38,77.56,34007.0,75.2777,75.443,75.268,75.443,34007.0
2024-11-07 15:00:00,77.56,77.77,77.5,77.59,58325.0,75.443,75.6473,75.3847,75.4722,58325.0
2024-11-07 15:30:00,77.57,77.63,77.2,77.26,187119.0,75.4528,75.5111,75.0929,75.1512,187119.0
2024-11-08 09:30:00,76.89,77.89,76.89,77.84,62025.0,74.7913,75.764,74.7913,75.7154,62025.0
2024-11-08 10:00:00,77.86,78.07,77.81,77.93,69269.0,75.7349,75.9391,75.6862,75.803,69269.0
2024-11-08 10:30:00,77.91,78.07,77.76,78.07,47130.0,75.7835,75.9391,75.6376,75.9391,47130.0
2024-11-08 11:00:00,78.07,78.12,77.93,78.11,66718.0,75.9391,75.9878,75.803,75.978,66718.0
2024-11-08 11:30:00,78.13,78.19,78.03,78.12,44547.0,75.9975,76.0559,75.9002,75.9878,44547.0
2024-11-08 12:00:00,78.1,78.1,77.9,77.96,26710.0,75.9683,75.9683,75.7738,75.8321,26710.0
2024-11-08 12:30:00,77.96,78.19,77.96,78.15,31181.0,75.8321,76.0559,75.8321,76.0169,31181.0
2024-11-08 13:00:00,78.15,78.19,78.09,78.13,40238.0,76.0169,76.0559,75.9586,75.9975,40238.0
2024-11-08 13:30:00,78.14,78.14,78.03,78.06,25903.0,76.0072,76.0072,75.9002,75.9294,25903.0
2024-11-08 14:00:00,78.06,78.07,77.87,77.97,36854.0,75.9294,75.9391,75.7446,75.8419,36854.0
2024-11-08 14:30:00,77.97,78.03,77.89,77.98,22906.0,75.8419,75.9002,75.764,75.8516,22906.0
2024-11-08 15:00:00,77.97,78.02,77.86,77.98,33143.0,75.8419,75.8905,75.7349,75.8516,33143.0
2024-11-08 15:30:00,77.96,77.97,77.74,77.9,142868.0,75.8321,75.8419,75.6181,75.7738,142868.0
2024-11-11 09:30:00,77.53,78.34,77.4,78.34,32127.0,75.4139,76.2018,75.2874,76.2018,32127.0
2024-11-11 10:00:00,78.35,78.4,77.87,77.9,37355.0,76.2115,76.2601,75.7446,75.7738,37355.0
2024-11-11 10:30:00,77.89,77.93,77.74,77.86,22232.0,75.764,75.803,75.6181,75.7349,22232.0
2024-11-11 11:00:00,77.86,77.88,77.67,77.73,20343.0,75.7349,75.7543,75.55,75.6084,20343.0
2024-11-11 11:30:00,77.73,77.91,77.69,77.91,16113.0,75.6084,75.7835,75.5695,75.7835,16113.0
2024-11-11 12:00:00,77.92,77.96,77.72,77.82,17588.0,75.7932,75.8321,75.5987,75.696,17588.0
2024-11-11 12:30:00,77.81,77.81,77.54,77.54,22946.0,75.6862,75.6862,75.4236,75.4236,22946.0
2024-11-11 13:00:00,77.55,77.63,77.54,77.59,17847.0,75.4333,75.5111,75.4236,75.4722,17847.0
2024-11-11 13:30:00,77.59,77.6,77.39,77.39,31879.0,75.4722,75.482,75.2777,75.2777,31879.0
2024-11-11 14:00:00,77.39,77.39,77.0,77.05,31994.0,75.2777,75.2777,74.8983,74.947,31994.0
2024-11-11 14:30:00,77.04,77.16,77.02,77.1,31622.0,74.9372,75.054,74.9178,74.9956,31622.0
2024-11-11 15:00:00,77.09,77.17,76.99,77.09,32693.0,74.9859,75.0637,74.8886,74.9859,32693.0
2024-11-11 15:30:00,77.08,77.22,77.02,77.04,155692.0,74.9762,75.1123,74.9178,74.9372,155692.0
2024-11-12 09:30:00,77.11,77.29,76.82,77.04,21061.0,75.0053,75.1804,74.7232,74.9372,21061.0
2024-11-12 10:00:00,77.12,77.27,76.82,77.11,37606.0,75.0151,75.161,74.7232,75.0053,37606.0
2024-11-12 10:30:00,77.12,77.13,76.73,76.91,53624.0,75.0151,75.0248,74.6357,74.8108,53624.0
2024-11-12 11:00:00,76.93,77.09,76.81,77.01,28587.0,74.8302,74.9859,74.7135,74.9081,28587.0
2024-11-12 11:30:00,77.01,77.02,76.83,76.99,17952.0,74.9081,74.9178,74.733,74.8886,17952.0
2024-11-12 12:00:00,76.98,76.98,76.81,76.81,12715.0,74.8789,74.8789,74.7135,74.7135,12715.0
2024-11-12 12:30:00,76.83,76.86,76.64,76.65,11451.0,74.733,74.7622,74.5482,74.5579,11451.0
2024-11-12 13:00:00,76.64,76.92,76.63,76.92,23702.0,74.5482,74.8205,74.5384,74.8205,23702.0
2024-11-12 13:30:00,76.93,77.04,76.91,77.04,15011.0,74.8302,74.9372,74.8108,74.9372,15011.0
2024-11-12 14:00:00,77.05,77.18,77.04,77.11,22814.0,74.947,75.0734,74.9372,75.0053,22814.0
2024-11-12 14:30:00,77.13,77.17,77.02,77.09,25919.0,75.0248,75.0637,74.9178,74.9859,25919.0
2024-11-12 15:00:00,77.09,77.1,76.94,77.1,30899.0,74.9859,74.9956,74.84,74.9956,30899.0
2024-11-12 15:30:00,77.1,77.14,76.84,76.9,128793.0,74.9956,75.0345,74.7427,74.8011,128793.0
2024-11-13 09:30:00,76.74,77.06,76.54,77.06,67563.0,74.6454,74.9567,74.4509,74.9567,67563.0
2024-11-13 10:00:00,77.06,77.26,76.97,77.16,51245.0,74.9567,75.1512,74.8692,75.054,51245.0
2024-11-13 10:30:00,77.12,77.35,77.03,77.33,38305.0,75.0151,75.2388,74.9275,75.2193,38305.0
2024-11-13 11:00:00,77.32,77.4,77.26,77.32,44362.0,75.2096,75.2874,75.1512,75.2096,44362.0
2024-11-13 11:30:00,77.29,77.38,77.18,77.29,76231.0,75.1804,75.268,75.0734,75.1804,76231.0
2024-11-13 12:00:00,77.28,77.41,77.27,77.3,14724.0,75.1707,75.2971,75.161,75.1901,14724.0
2024-11-13 12:30:00,77.31,77.43,77.3,77.35,15790.0,75.1999,75.3166,75.1901,75.2388,15790.0
2024-11-13 13:00:00,77.31,77.37,77.27,77.34,14471.0,75.1999,75.2582,75.161,75.2291,14471.0
2024-11-13 13:30:00,77.33,77.49,77.31,77.45,14303.0,75.2193,75.375,75.1999,75.3361,14303.0
2024-11-13 14:00:00,77.46,77.74,77.44,77.71,26474.0,75.3458,75.6181,75.3263,75.589,26474.0
2024-11-13 14:30:00,77.7,77.73,77.65,77.71,31806.0,75.5792,75.6084,75.5306,75.589,31806.0
2024-11-13 15:00:00,77.71,77.91,77.7,77.91,42454.0,75.589,75.7835,75.5792,75.7835,42454.0
2024-11-13 15:30:00,77.9,78.01,77.84,77.96,164257.0,75.7738,75.8808,75.7154,75.8321,164257.0
2024-11-14 09:30:00,78.79,79.33,78.78,79.13,109632.0,76.6395,77.1647,76.6298,76.9702,109632.0
2024-11-14 10:00:00,79.16,79.3,78.8,78.83,47655.0,76.9994,77.1356,76.6492,76.6784,47655.0
2024-11-14 10:30:00,78.8,79.18,78.67,79.1,51197.0,76.6492,77.0188,76.5228,76.941,51197.0
2024-11-14 11:00:00,79.11,79.25,78.99,79.17,61738.0,76.9507,77.0869,76.834,77.0091,61738.0
2024-11-14 11:30:00,79.17,79.35,79.14,79.25,35226.0,77.0091,77.1842,76.9799,77.0869,35226.0
2024-11-14 12:00:00,79.25,79.32,79.17,79.31,24732.0,77.0869,77.155,77.0091,77.1453,24732.0
2024-11-14 12:30:00,79.29,79.49,79.21,79.47,46586.0,77.1258,77.3204,77.048,77.3009,46586.0
2024-11-14 13:00:00,79.45,79.45,79.28,79.3,55624.0,77.2815,77.2815,77.1161,77.1356,55624.0
2024-11-14 13:30:00,79.28,79.36,79.15,79.17,26111.0,77.1161,77.1939,76.9897,77.0091,26111.0
2024-11-14 14:00:00,79.16,79.25,79.08,79.13,38576.0,76.9994,77.0869,76.9216,76.9702,38576.0
2024-11-14 14:30:00,79.15,79.18,79.04,79.04,122781.0,76.9897,77.0188,76.8827,76.8827,122781.0
2024-11-14 15:00:00,79.03,79.04,78.79,78.82,49694.0,76.8729,76.8827,76.6395,76.6687,49694.0
2024-11-14 15:30:00,78.82,78.85,78.46,78.78,207969.0,76.6687,76.6978,76.3185,76.6298,207969.0
2024-11-15 09:30:00,77.72,77.72,75.98,76.4,134108.0,76.9358,76.9358,75.2134,75.6291,134108.0
2024-11-15 10:00:00,76.34,76.41,75.49,76.38,139223.0,75.5698,75.639,74.7283,75.6093,139223.0
2024-11-15 10:30:00,76.38,76.39,75.86,75.93,110808.0,75.6093,75.6192,75.0946,75.1639,110808.0
2024-11-15 11:00:00,75.94,75.96,75.66,75.84,82877.0,75.1738,75.1936,74.8966,75.0748,82877.0
2024-11-15 11:30:00,75.84,76.0,75.68,75.86,52819.0,75.0748,75.2332,74.9164,75.0946,52819.0
2024-11-15 12:00:00,75.86,76.02,75.79,75.98,17959.0,75.0946,75.253,75.0253,75.2134,17959.0
2024-11-15 12:30:00,75.96,76.09,75.86,76.01,22237.0,75.1936,75.3223,75.0946,75.2431,22237.0
2024-11-15 13:00:00,76.0,76.2,76.0,76.03,28435.0,75.2332,75.4312,75.2332,75.2629,28435.0
2024-11-15 13:30:00,76.03,76.06,75.86,75.98,31366.0,75.2629,75.2926,75.0946,75.2134,31366.0
2024-11-15 14:00:00,75.98,76.0,75.8,75.91,26940.0,75.2134,75.2332,75.0352,75.1441,26940.0
2024-11-15 14:30:00,75.92,76.1,75.89,76.02,38615.0,75.154,75.3322,75.1243,75.253,38615.0
2024-11-15 15:00:00,76.01,76.01,75.59,75.64,58830.0,75.2431,75.2431,74.8273,74.8768,58830.0
2024-11-15 15:30:00,75.63,75.81,75.55,75.75,224997.0,74.8669,75.0451,74.7877,74.9857,224997.0
2024-11-18 09:30:00,75.8,76.37,75.8,76.06,49640.0,75.0352,75.5995,75.0352,75.2926,49640.0
2024-11-18 10:00:00,76.14,76.68,76.14,76.54,39514.0,75.3718,75.9063,75.3718,75.7677,39514.0
2024-11-18 10:30:00,76.57,76.77,76.38,76.53,78044.0,75.7974,75.9954,75.6093,75.7578,78044.0
2024-11-18 11:00:00,76.53,76.56,76.36,76.36,31918.0,75.7578,75.7875,75.5896,75.5896,31918.0
2024-11-18 11:30:00,76.37,76.59,76.29,76.3,18549.0,75.5995,75.8172,75.5203,75.5302,18549.0
2024-11-18 12:00:00,76.32,76.32,76.11,76.11,9410.0,75.55,75.55,75.3421,75.3421,9410.0
2024-11-18 12:30:00,76.12,76.23,76.09,76.18,9451.0,75.352,75.4609,75.3223,75.4114,9451.0
2024-11-18 13:00:00,76.17,76.18,76.06,76.11,12729.0,75.4015,75.4114,75.2926,75.3421,12729.0
2024-11-18 13:30:00,76.1,76.16,75.9,76.08,15048.0,75.3322,75.3916,75.1342,75.3124,15048.0
2024-11-18 14:00:00,76.07,76.22,76.03,76.22,12260.0,75.3025,75.451,75.2629,75.451,12260.0
2024-11-18 14:30:00,76.2,76.25,76.16,76.23,18722.0,75.4312,75.4807,75.3916,75.4609,18722.0
2024-11-18 15:00:00,76.23,76.27,76.06,76.07,29970.0,75.4609,75.5005,75.2926,75.3025,29970.0
2024-11-18 15:30:00,76.07,76.17,76.01,76.02,212508.0,75.3025,75.4015,75.2431,75.253,212508.0
2024-11-19 09:30:00,75.63,75.88,74.9,75.03,37620.0,74.8669,75.1144,74.1443,74.273,37620.0
2024-11-19 10:00:00,75.05,75.19,74.91,74.96,31929.0,74.2928,74.4314,74.1542,74.2037,31929.0
2024-11-19 10:30:00,74.98,75.44,74.97,75.25,35831.0,74.2235,74.6788,74.2136,74.4908,35831.0
2024-11-19 11:00:00,75.26,75.31,75.13,75.3,30660.0,74.5007,74.5501,74.372,74.5402,30660.0
2024-11-19 11:30:00,75.28,75.39,75.1,75.38,18070.0,74.5204,74.6293,74.3423,74.6194,18070.0
2024-11-19 12:00:00,75.36,75.4,75.27,75.31,38601.0,74.5996,74.6392,74.5105,74.5501,38601.0
2024-11-19 12:30:00,75.31,75.55,75.3,75.49,22732.0,74.5501,74.7877,74.5402,74.7283,22732.0
2024-11-19 13:00:00,75.48,75.64,75.4,75.63,25459.0,74.7184,74.8768,74.6392,74.8669,25459.0
2024-11-19 13:30:00,75.63,75.77,75.61,75.73,12566.0,74.8669,75.0055,74.8471,74.9659,12566.0
2024-11-19 14:00:00,75.71,75.93,75.71,75.83,13636.0,74.9461,75.1639,74.9461,75.0649,13636.0
2024-11-19 14:30:00,75.83,75.89,75.72,75.84,17990.0,75.0649,75.1243,74.956,75.0748,17990.0
2024-11-19 15:00:00,75.87,75.91,75.82,75.89,15083.0,75.1045,75.1441,75.055,75.1243,15083.0
2024-11-19 15:30:00,75.88,76.17,75.87,76.1,105934.0,75.1144,75.4015,75.1045,75.3322,105934.0
2024-11-20 09:30:00,75.59,76.28,75.14,76.05,64738.0,74.8273,75.5104,74.3819,75.2827,64738.0
2024-11-20 10:00:00,76.05,76.19,75.8,76.05,36722.0,75.2827,75.4213,75.0352,75.2827,36722.0
2024-11-20 10:30:00,76.05,76.16,75.89,75.91,62587.0,75.2827,75.3916,75.1243,75.1441,62587.0
2024-11-20 11:00:00,75.89,75.98,75.77,75.95,33952.0,75.1243,75.2134,75.0055,75.1837,33952.0
2024-11-20 11:30:00,75.97,76.17,75.88,76.07,16295.0,75.2035,75.4015,75.1144,75.3025,16295.0
2024-11-20 12:00:00,76.07,76.09,75.96,75.97,12653.0,75.3025,75.3223,75.1936,75.2035,12653.0
2024-11-20 12:30:00,75.97,76.1,75.94,75.94,18674.0,75.2035,75.3322,75.1738,75.1738,18674.0
2024-11-20 13:00:00,75.98,76.02,75.88,75.92,12845.0,75.2134,75.253,75.1144,75.154,12845.0
2024-11-20 13:30:00,75.92,75.98,75.85,75.94,12888.0,75.154,75.2134,75.0847,75.1738,12888.0
2024-11-20 14:00:00,75.96,75.96,75.77,75.82,12321.0,75.1936,75.1936,75.0055,75.055,12321.0
2024-11-20 14:30:00,75.86,75.9,75.8,75.8,10794.0,75.0946,75.1342,75.0352,75.0352,10794.0
2024-11-20 15:00:00,75.76,75.76,75.65,75.72,13373.0,74.9956,74.9956,74.8867,74.956,13373.0
2024-11-20 15:30:00,75.73,76.02,75.71,76.01,76745.0,74.9659,75.253,74.9461,75.2431,76745.0
2024-11-21 09:30:00,76.54,77.43,76.46,76.77,93079.0,75.7677,76.6488,75.6885,75.9954,93079.0
2024-11-21 10:00:00,76.77,77.09,76.63,77.02,61669.0,75.9954,76.3122,75.8568,76.2429,61669.0
2024-11-21 10:30:00,77.01,77.46,76.98,77.42,45651.0,76.233,76.6785,76.2033,76.6389,45651.0
2024-11-21 11:00:00,77.43,77.5,77.25,77.4,51940.0,76.6488,76.718,76.4706,76.6191,51940.0
2024-11-21 11:30:00,77.4,77.47,77.15,77.23,24596.0,76.6191,76.6884,76.3716,76.4508,24596.0
2024-11-21 12:00:00,77.23,77.51,77.15,77.51,29905.0,76.4508,76.7279,76.3716,76.7279,29905.0
2024-11-21 12:30:00,77.49,77.75,77.48,77.62,20999.0,76.7082,76.9655,76.6983,76.8368,20999.0
2024-11-21 13:00:00,77.64,77.77,77.64,77.71,14396.0,76.8566,76.9853,76.8566,76.9259,14396.0
2024-11-21 13:30:00,77.7,77.73,77.64,77.7,18460.0,76.916,76.9457,76.8566,76.916,18460.0
2024-11-21 14:00:00,77.7,77.77,77.62,77.73,17518.0,76.916,76.9853,76.8368,76.9457,17518.0
2024-11-21 14:30:00,77.74,77.87,77.69,77.85,18775.0,76.9556,77.0843,76.9061,77.0645,18775.0
2024-11-21 15:00:00,77.85,77.97,77.81,77.92,28128.0,77.0645,77.1833,77.0249,77.1338,28128.0
2024-11-21 15:30:00,77.92,78.21,77.85,78.1,114712.0,77.1338,77.4209,77.0645,77.312,114712.0
2024-11-22 09:30:00,77.76,77.95,77.43,77.47,83636.0,76.9754,77.1635,76.6488,76.6884,83636.0
2024-11-22 10:00:00,77.51,77.68,77.42,77.43,50855.0,76.7279,76.8962,76.6389,76.6488,50855.0
2024-11-22 10:30:00,77.43,77.98,77.43,77.87,37832.0,76.6488,77.1932,76.6488,77.0843,37832.0
2024-11-22 11:00:00,77.88,78.01,77.67,77.89,39387.0,77.0942,77.2229,76.8863,77.1041,39387.0
2024-11-22 11:30:00,77.89,78.02,77.86,78.0,15622.0,77.1041,77.2328,77.0744,77.213,15622.0
2024-11-22 12:00:00,77.99,78.04,77.95,77.99,7365.0,77.2031,77.2526,77.1635,77.2031,7365.0
2024-11-22 12:30:00,77.99,78.08,77.94,78.08,12309.0,77.2031,77.2922,77.1536,77.2922,12309.0
2024-11-22 13:00:00,78.07,78.18,78.02,78.09,17798.0,77.2823,77.3912,77.2328,77.3021,17798.0
2024-11-22 13:30:00,78.1,78.18,78.06,78.17,8916.0,77.312,77.3912,77.2724,77.3813,8916.0
2024-11-22 14:00:00,78.19,78.19,78.04,78.19,13414.0,77.4011,77.4011,77.2526,77.4011,13414.0
2024-11-22 14:30:00,78.21,78.28,78.2,78.24,9054.0,77.4209,77.4902,77.411,77.4506,9054.0
2024-11-22 15:00:00,78.23,78.23,78.06,78.09,14750.0,77.4407,77.4407,77.2724,77.3021,14750.0
2024-11-22 15:30:00,78.11,78.28,78.06,78.23,87050.0,77.3219,77.4902,77.2724,77.4407,87050.0
2024-11-25 09:30:00,78.79,79.4,78.73,78.9,52734.0,77.995,78.5989,77.9356,78.1039,52734.0
2024-11-25 10:00:00,78.84,78.97,78.64,78.86,28633.0,78.0445,78.1732,77.8465,78.0643,28633.0
2024-11-25 10:30:00,78.92,78.97,78.75,78.83,19229.0,78.1237,78.1732,77.9554,78.0346,19229.0
2024-11-25 11:00:00,78.82,78.83,78.41,78.41,21321.0,78.0247,78.0346,77.6189,77.6189,21321.0
2024-11-25 11:30:00,78.4,78.46,78.06,78.2,31709.0,77.609,77.6684,77.2724,77.411,31709.0
2024-11-25 12:00:00,78.21,78.24,78.13,78.15,13799.0,77.4209,77.4506,77.3417,77.3615,13799.0
2024-11-25 12:30:00,78.16,78.38,78.15,78.21,19376.0,77.3714,77.5892,77.3615,77.4209,19376.0
2024-11-25 13:00:00,78.23,78.38,78.23,78.33,8895.0,77.4407,77.5892,77.4407,77.5397,8895.0
2024-11-25 13:30:00,78.3,78.42,78.3,78.42,7901.0,77.51,77.6288,77.51,77.6288,7901.0
2024-11-25 14:00:00,78.4,78.4,78.22,78.22,8593.0,77.609,77.609,77.4308,77.4308,8593.0
2024-11-25 14:30:00,78.22,78.24,78.14,78.18,12900.0,77.4308,77.4506,77.3516,77.3912,12900.0
2024-11-25 15:00:00,78.16,78.25,78.1,78.19,45046.0,77.3714,77.4605,77.312,77.4011,45046.0
2024-11-25 15:30:00,78.19,78.28,78.05,78.14,132360.0,77.4011,77.4902,77.2625,77.3516,132360.0
2024-11-26 09:30:00,78.07,78.07,77.34,77.86,48740.0,77.2823,77.2823,76.5597,77.0744,48740.0
2024-11-26 10:00:00,77.77,77.86,77.52,77.52,35174.0,76.9853,77.0744,76.7378,76.7378,35174.0
2024-11-26 10:30:00,77.55,77.63,77.27,77.58,126689.0,76.7675,76.8467,76.4904,76.7972,126689.0
2024-11-26 11:00:00,77.58,77.65,77.39,77.57,30141.0,76.7972,76.8665,76.6092,76.7873,30141.0
2024-11-26 11:30:00,77.55,77.64,77.41,77.52,87982.0,76.7675,76.8566,76.629,76.7378,87982.0
2024-11-26 12:00:00,77.53,77.61,77.41,77.42,30314.0,76.7477,76.8269,76.629,76.6389,30314.0
2024-11-26 12:30:00,77.41,77.68,77.4,77.61,17070.0,76.629,76.8962,76.6191,76.8269,17070.0
2024-11-26 13:00:00,77.59,77.61,77.51,77.51,14749.0,76.8071,76.8269,76.7279,76.7279,14749.0
2024-11-26 13:30:00,77.5,77.64,77.49,77.62,13222.0,76.718,76.8566,76.7082,76.8368,13222.0
2024-11-26 14:00:00,77.63,77.69,77.52,77.52,80178.0,76.8467,76.9061,76.7378,76.7378,80178.0
2024-11-26 14:30:00,77.49,77.58,77.49,77.56,32463.0,76.7082,76.7972,76.7082,76.7774,32463.0
2024-11-26 15:00:00,77.57,77.61,77.46,77.5,92386.0,76.7873,76.8269,76.6785,76.718,92386.0
2024-11-26 15:30:00,77.53,78.09,77.53,77.93,137803.0,76.7477,77.3021,76.7477,77.1437,137803.0
2024-11-27 09:30:00,77.41,77.94,77.37,77.75,72702.0,76.629,77.1536,76.5894,76.9655,72702.0
2024-11-27 10:00:00,77.74,77.91,77.54,77.82,124786.0,76.9556,77.1239,76.7576,77.0348,124786.0
2024-11-27 10:30:00,77.81,77.89,77.32,77.37,31409.0,77.0249,77.1041,76.5399,76.5894,31409.0
2024-11-27 11:00:00,77.41,77.56,77.33,77.5,23060.0,76.629,76.7774,76.5498,76.718,23060.0
2024-11-27 11:30:00,77.49,77.74,77.45,77.71,27385.0,76.7082,76.9556,76.6686,76.9259,27385.0
2024-11-27 12:00:00,77.71,77.89,77.71,77.81,27689.0,76.9259,77.1041,76.9259,77.0249,27689.0
2024-11-27 12:30:00,77.81,77.82,77.69,77.69,19389.0,77.0249,77.0348,76.9061,76.9061,19389.0
2024-11-27 13:00:00,77.68,77.72,77.62,77.62,14604.0,76.8962,76.9358,76.8368,76.8368,14604.0
2024-11-27 13:30:00,77.59,77.64,77.49,77.6,28771.0,76.8071,76.8566,76.7082,76.817,28771.0
2024-11-27 14:00:00,77.6,77.67,77.55,77.61,18355.0,76.817,76.8863,76.7675,76.8269,18355.0
2024-11-27 14:30:00,77.59,77.77,77.56,77.65,20825.0,76.8071,76.9853,76.7774,76.8665,20825.0
2024-11-27 15:00:00,77.62,77.62,77.5,77.52,18966.0,76.8368,76.8368,76.718,76.7378,18966.0
2024-11-27 15:30:00,77.53,77.7,77.42,77.65,105112.0,76.7477,76.916,76.6389,76.8665,105112.0
2024-11-29 09:30:00,77.55,77.84,77.15,77.36,49564.0,76.7675,77.0546,76.3716,76.5795,49564.0
2024-11-29 10:00:00,77.35,77.52,77.16,77.28,50159.0,76.5696,76.7378,76.3815,76.5003,50159.0
2024-11-29 10:30:00,77.28,77.43,77.22,77.26,57351.0,76.5003,76.6488,76.4409,76.4805,57351.0
2024-11-29 11:00:00,77.23,77.41,77.14,77.29,80249.0,76.4508,76.629,76.3617,76.5102,80249.0
2024-11-29 11:30:00,77.3,77.51,77.23,77.26,75355.0,76.5201,76.7279,76.4508,76.4805,75355.0
2024-11-29 12:00:00,77.26,77.53,77.17,77.46,137737.0,76.4805,76.7477,76.3914,76.6785,137737.0
2024-11-29 12:30:00,77.42,77.64,77.31,77.58,219344.0,76.6389,76.8566,76.53,76.7972,219344.0
2024-12-02 09:30:00,77.91,78.2,76.68,76.78,108684.0,77.1239,77.411,75.9063,76.0053,108684.0
2024-12-02 10:00:00,76.77,77.05,76.59,77.03,50502.0,75.9954,76.2726,75.8172,76.2528,50502.0
2024-12-02 10:30:00,77.02,77.16,76.95,76.97,137382.0,76.2429,76.3815,76.1736,76.1934,137382.0
2024-12-02 11:00:00,76.99,77.27,76.92,77.13,92552.0,76.2132,76.4904,76.1439,76.3518,92552.0
2024-12-02 11:30:00,77.1,77.31,77.0,77.01,110543.0,76.3221,76.53,76.2231,76.233,110543.0
2024-12-02 12:00:00,77.02,77.07,76.84,77.06,33782.0,76.2429,76.2924,76.0647,76.2825,33782.0
2024-12-02 12:30:00,77.07,77.09,76.88,76.89,19643.0,76.2924,76.3122,76.1043,76.1142,19643.0
2024-12-02 13:00:00,76.88,77.05,76.88,77.0,54285.0,76.1043,76.2726,76.1043,76.2231,54285.0
2024-12-02 13:30:00,77.0,77.2,76.97,76.98,37432.0,76.2231,76.4211,76.1934,76.2033,37432.0
2024-12-02 14:00:00,77.0,77.05,76.84,76.95,61456.0,76.2231,76.2726,76.0647,76.1736,61456.0
2024-12-02 14:30:00,76.93,77.09,76.9,77.04,43523.0,76.1538,76.3122,76.1241,76.2627,43523.0
2024-12-02 15:00:00,77.05,77.06,76.52,76.56,86357.0,76.2726,76.2825,75.7479,75.7875,86357.0
2024-12-02 15:30:00,76.56,76.79,76.34,76.41,267683.0,75.7875,76.0152,75.5698,75.639,267683.0
2024-12-03 09:30:00,76.6,76.93,75.64,76.21,140548.0,75.8271,76.1538,74.8768,75.4411,140548.0
2024-12-03 10:00:00,76.21,76.8,76.17,76.77,291297.0,75.4411,76.0251,75.4015,75.9954,291297.0
2024-12-03 10:30:00,76.79,77.62,76.7,77.58,213605.0,76.0152,76.8368,75.9261,76.7972,213605.0
2024-12-03 11:00:00,77.59,78.4,77.57,78.12,114463.0,76.8071,77.609,76.7873,77.3318,114463.0
2024-12-03 11:30:00,78.14,78.16,77.87,78.04,77451.0,77.3516,77.3714,77.0843,77.2526,77451.0
2024-12-03 12:00:00,78.06,78.55,78.0,78.38,84041.0,77.2724,77.7575,77.213,77.5892,84041.0
2024-12-03 12:30:00,78.38,78.45,78.16,78.19,44390.0,77.5892,77.6585,77.3714,77.4011,44390.0
2024-12-03 13:00:00,78.18,78.47,78.15,78.44,24923.0,77.3912,77.6783,77.3615,77.6486,24923.0
2024-12-03 13:30:00,78.45,78.58,78.22,78.52,130065.0,77.6585,77.7872,77.4308,77.7278,130065.0
2024-12-03 14:00:00,78.5,78.74,78.47,78.59,42491.0,77.708,77.9455,77.6783,77.7971,42491.0
2024-12-03 14:30:00,78.59,78.61,78.49,78.49,26945.0,77.7971,77.8168,77.6981,77.6981,26945.0
2024-12-03 15:00:00,78.49,78.49,78.32,78.37,23572.0,77.6981,77.6981,77.5298,77.5793,23572.0
2024-12-03 15:30:00,78.37,78.4,78.0,78.01,234588.0,77.5793,77.609,77.213,77.2229,234588.0
2024-12-04 09:30:00,77.83,78.12,77.24,77.93,59696.0,77.0447,77.3318,76.4607,77.1437,59696.0
2024-12-04 10:00:00,77.93,78.31,77.77,77.8,149371.0,77.1437,77.5199,76.9853,77.015,149371.0
2024-12-04 10:30:00,77.77,77.91,77.65,77.88,49352.0,76.9853,77.1239,76.8665,77.0942,49352.0
2024-12-04 11:00:00,77.85,78.22,77.7,78.05,194010.0,77.0645,77.4308,76.916,77.2625,194010.0
2024-12-04 11:30:00,78.07,78.08,77.91,77.92,31821.0,77.2823,77.2922,77.1239,77.1338,31821.0
2024-12-04 12:00:00,77.93,77.95,77.6,77.6,14148.0,77.1437,77.1635,76.817,76.817,14148.0
2024-12-04 12:30:00,77.61,77.73,77.55,77.73,13820.0,76.8269,76.9457,76.7675,76.9457,13820.0
2024-12-04 13:00:00,77.76,77.78,77.48,77.59,25258.0,76.9754,76.9952,76.6983,76.8071,25258.0
2024-12-04 13:30:00,77.57,77.58,77.48,77.54,12718.0,76.7873,76.7972,76.6983,76.7576,12718.0
2024-12-04 14:00:00,77.52,77.58,77.36,77.5,18733.0,76.7378,76.7972,76.5795,76.718,18733.0
2024-12-04 14:30:00,77.5,77.57,77.35,77.44,22000.0,76.718,76.7873,76.5696,76.6587,22000.0
2024-12-04 15:00:00,77.47,77.51,77.29,77.34,30409.0,76.6884,76.7279,76.5102,76.5597,30409.0
2024-12-04 15:30:00,77.34,77.44,77.21,77.36,155244.0,76.5597,76.6587,76.431,76.5795,155244.0
2024-12-05 09:30:00,77.74,78.38,77.5,78.27,145117.0,76.9556,77.5892,76.718,77.4803,145117.0
2024-12-05 10:00:00,78.29,78.31,77.87,77.97,54709.0,77.5001,77.5199,77.0843,77.1833,54709.0
2024-12-05 10:30:00,77.97,78.13,77.93,77.98,41214.0,77.1833,77.3417,77.1437,77.1932,41214.0
2024-12-05 11:00:00,77.98,78.14,77.93,78.14,38945.0,77.1932,77.3516,77.1437,77.3516,38945.0
2024-12-05 11:30:00,78.16,78.27,77.88,78.01,56870.0,77.3714,77.4803,77.0942,77.2229,56870.0
2024-12-05 12:00:00,78.04,78.09,77.93,77.95,47246.0,77.2526,77.3021,77.1437,77.1635,47246.0
2024-12-05 12:30:00,77.95,78.13,77.94,78.07,26664.0,77.1635,77.3417,77.1536,77.2823,26664.0
2024-12-05 13:00:00,78.05,78.11,77.97,78.08,38551.0,77.2625,77.3219,77.1833,77.2922,38551.0
2024-12-05 13:30:00,78.09,78.24,77.95,78.2,135815.0,77.3021,77.4506,77.1635,77.411,135815.0
2024-12-05 14:00:00,78.2,78.31,78.13,78.24,33723.0,77.411,77.5199,77.3417,77.4506,33723.0
2024-12-05 14:30:00,78.25,78.34,78.19,78.31,26397.0,77.4605,77.5496,77.4011,77.5199,26397.0
2024-12-05 15:00:00,78.31,78.32,78.19,78.27,40021.0,77.5199,77.5298,77.4011,77.4803,40021.0
2024-12-05 15:30:00,78.27,78.58,78.26,78.36,152050.0,77.4803,77.7872,77.4704,77.5694,152050.0
2024-12-06 09:30:00,78.36,78.7,78.09,78.41,57899.0,77.5694,77.9059,77.3021,77.6189,57899.0
2024-12-06 10:00:00,78.45,78.59,78.1,78.13,32920.0,77.6585,77.7971,77.312,77.3417,32920.0
2024-12-06 10:30:00,78.13,78.14,78.01,78.08,21090.0,77.3417,77.3516,77.2229,77.2922,21090.0
2024-12-06 11:00:00,78.06,78.14,77.97,78.0,16773.0,77.2724,77.3516,77.1833,77.213,16773.0
2024-12-06 11:30:00,78.01,78.14,77.99,77.99,15240.0,77.2229,77.3516,77.2031,77.2031,15240.0
2024-12-06 12:00:00,78.0,78.01,77.89,77.92,27599.0,77.213,77.2229,77.1041,77.1338,27599.0
2024-12-06 12:30:00,77.91,77.94,77.84,77.9,15123.0,77.1239,77.1536,77.0546,77.114,15123.0
2024-12-06 13:00:00,77.89,78.0,77.8,77.87,7772.0,77.1041,77.213,77.015,77.0843,7772.0
2024-12-06 13:30:00,77.88,77.91,77.83,77.9,11561.0,77.0942,77.1239,77.0447,77.114,11561.0
2024-12-06 14:00:00,77.91,77.97,77.86,77.88,16848.0,77.1239,77.1833,77.0744,77.0942,16848.0
2024-12-06 14:30:00,77.87,77.93,77.86,77.9,20604.0,77.0843,77.1437,77.0744,77.114,20604.0
2024-12-06 15:00:00,77.9,78.05,77.87,77.91,44741.0,77.114,77.2625,77.0843,77.1239,44741.0
2024-12-06 15:30:00,77.92,77.96,77.61,77.66,231970.0,77.1338,77.1734,76.8269,76.8764,231970.0
2024-12-09 09:30:00,79.74,79.86,78.53,78.93,127695.0,78.9354,79.0542,77.7377,78.1336,127695.0
2024-12-09 10:00:00,78.91,79.55,78.74,79.5,59450.0,78.1138,78.7474,77.9455,78.6979,59450.0
2024-12-09 10:30:00,79.49,79.91,79.46,79.55,76507.0,78.688,79.1037,78.6583,78.7474,76507.0
2024-12-09 11:00:00,79.52,79.55,78.95,79.0,53495.0,78.7177,78.7474,78.1534,78.2029,53495.0
2024-12-09 11:30:00,79.0,79.0,78.65,78.8,38662.0,78.2029,78.2029,77.8564,78.0049,38662.0
2024-12-09 12:00:00,78.88,79.04,78.75,78.84,15123.0,78.0841,78.2425,77.9554,78.0445,15123.0
2024-12-09 12:30:00,78.89,79.1,78.77,78.98,12013.0,78.094,78.3019,77.9752,78.1831,12013.0
2024-12-09 13:00:00,78.97,79.06,78.9,79.02,10043.0,78.1732,78.2623,78.1039,78.2227,10043.0
2024-12-09 13:30:00,79.05,79.19,79.05,79.13,16976.0,78.2524,78.391,78.2524,78.3316,16976.0
2024-12-09 14:00:00,79.1,79.1,79.03,79.06,8749.0,78.3019,78.3019,78.2326,78.2623,8749.0
2024-12-09 14:30:00,79.07,79.15,79.03,79.04,13172.0,78.2722,78.3514,78.2326,78.2425,13172.0
2024-12-09 15:00:00,79.04,79.05,78.9,78.99,14810.0,78.2425,78.2524,78.1039,78.193,14810.0
2024-12-09 15:30:00,78.98,78.98,78.65,78.72,89289.0,78.1831,78.1831,77.8564,77.9257,89289.0
2024-12-10 09:30:00,78.43,78.7,77.84,78.1,77528.0,77.6387,77.9059,77.0546,77.312,77528.0
2024-12-10 10:00:00,78.13,78.64,78.04,78.6,44215.0,77.3417,77.8465,77.2526,77.807,44215.0
2024-12-10 10:30:00,78.63,78.92,78.58,78.84,45750.0,77.8366,78.1237,77.7872,78.0445,45750.0
2024-12-10 11:00:00,78.81,79.1,78.68,79.09,42752.0,78.0148,78.3019,77.8861,78.292,42752.0
2024-12-10 11:30:00,79.09,79.33,79.06,79.22,42112.0,78.292,78.5296,78.2623,78.4207,42112.0
2024-12-10 12:00:00,79.26,79.26,79.12,79.19,25273.0,78.4603,78.4603,78.3217,78.391,25273.0
2024-12-10 12:30:00,79.17,79.2,78.94,79.02,21350.0,78.3712,78.4009,78.1435,78.2227,21350.0
2024-12-10 13:00:00,79.02,79.02,78.85,78.87,19751.0,78.2227,78.2227,78.0544,78.0742,19751.0
2024-12-10 13:30:00,78.87,78.96,78.81,78.94,25800.0,78.0742,78.1633,78.0148,78.1435,25800.0
2024-12-10 14:00:00,78.96,78.99,78.86,78.93,33983.0,78.1633,78.193,78.0643,78.1336,33983.0
2024-12-10 14:30:00,78.92,79.41,78.91,79.41,39217.0,78.1237,78.6088,78.1138,78.6088,39217.0
2024-12-10 15:00:00,79.4,79.51,79.3,79.44,37618.0,78.5989,78.7078,78.4999,78.6385,37618.0
2024-12-10 15:30:00,79.44,79.46,79.13,79.23,126859.0,78.6385,78.6583,78.3316,78.4306,126859.0
2024-12-11 09:30:00,79.42,79.65,79.19,79.45,55459.0,78.6187,78.8464,78.391,78.6484,55459.0
2024-12-11 10:00:00,79.47,79.8,79.41,79.72,46927.0,78.6682,78.9948,78.6088,78.9157,46927.0
2024-12-11 10:30:00,79.72,79.77,79.54,79.56,51698.0,78.9157,78.9651,78.7375,78.7573,51698.0
2024-12-11 11:00:00,79.55,79.6,79.3,79.59,44810.0,78.7474,78.7969,78.4999,78.787,44810.0
2024-12-11 11:30:00,79.59,79.79,79.57,79.71,35703.0,78.787,78.9849,78.7672,78.9058,35703.0
2024-12-11 12:00:00,79.7,79.73,79.5,79.6,13381.0,78.8959,78.9255,78.6979,78.7969,13381.0
2024-12-11 12:30:00,79.59,79.62,79.47,79.57,14732.0,78.787,78.8167,78.6682,78.7672,14732.0
2024-12-11 13:00:00,79.55,79.58,79.37,79.4,15164.0,78.7474,78.7771,78.5692,78.5989,15164.0
2024-12-11 13:30:00,79.4,79.4,79.24,79.25,17232.0,78.5989,78.5989,78.4405,78.4504,17232.0
2024-12-11 14:00:00,79.22,79.26,79.12,79.12,15348.0,78.4207,78.4603,78.3217,78.3217,15348.0
2024-12-11 14:30:00,79.15,79.2,79.09,79.13,10440.0,78.3514,78.4009,78.292,78.3316,10440.0
2024-12-11 15:00:00,79.15,79.15,78.95,78.98,18087.0,78.3514,78.3514,78.1534,78.1831,18087.0
2024-12-11 15:30:00,78.98,78.99,78.84,78.84,93064.0,78.1831,78.193,78.0445,78.0445,93064.0
2024-12-12 09:30:00,79.29,79.36,78.96,79.12,35131.0,78.49,78.5593,78.1633,78.3217,35131.0
2024-12-12 10:00:00,79.17,79.24,78.64,78.77,26641.0,78.3712,78.4405,77.8465,77.9752,26641.0
2024-12-12 10:30:00,78.8,78.8,78.36,78.71,56532.0,78.0049,78.0049,77.5694,77.9158,56532.0
2024-12-12 11:00:00,78.72,78.91,78.58,78.71,57207.0,77.9257,78.1138,77.7872,77.9158,57207.0
2024-12-12 11:30:00,78.7,79.37,78.6,79.34,44166.0,77.9059,78.5692,77.807,78.5395,44166.0
2024-12-12 12:00:00,79.37,79.39,79.08,79.23,28478.0,78.5692,78.589,78.2821,78.4306,28478.0
2024-12-12 12:30:00,79.24,79.24,79.01,79.01,16614.0,78.4405,78.4405,78.2128,78.2128,16614.0
2024-12-12 13:00:00,79.0,79.04,78.89,78.92,12747.0,78.2029,78.2425,78.094,78.1237,12747.0
2024-12-12 13:30:00,78.91,79.01,78.81,78.97,8943.0,78.1138,78.2128,78.0148,78.1732,8943.0
2024-12-12 14:00:00,78.94,79.03,78.93,78.96,10630.0,78.1435,78.2326,78.1336,78.1633,10630.0
2024-12-12 14:30:00,78.95,78.95,78.82,78.86,24926.0,78.1534,78.1534,78.0247,78.0643,24926.0
2024-12-12 15:00:00,78.84,79.07,78.82,79.07,19643.0,78.0445,78.2722,78.0247,78.2722,19643.0
2024-12-12 15:30:00,79.06,79.22,78.98,79.07,119939.0,78.2623,78.4207,78.1831,78.2722,119939.0
2024-12-13 09:30:00,78.92,79.08,78.45,78.45,39123.0,78.1237,78.2821,77.6585,77.6585,39123.0
2024-12-13 10:00:00,78.4,78.91,78.32,78.91,32299.0,77.609,78.1138,77.5298,78.1138,32299.0
2024-12-13 10:30:00,78.89,79.2,78.77,79.2,42548.0,78.094,78.4009,77.9752,78.4009,42548.0
2024-12-13 11:00:00,79.2,79.29,79.07,79.27,30663.0,78.4009,78.49,78.2722,78.4702,30663.0
2024-12-13 11:30:00,79.27,79.32,79.15,79.26,28060.0,78.4702,78.5197,78.3514,78.4603,28060.0
2024-12-13 12:00:00,79.23,79.26,78.94,79.05,11834.0,78.4306,78.4603,78.1435,78.2524,11834.0
2024-12-13 12:30:00,79.08,79.13,78.92,79.03,11988.0,78.2821,78.3316,78.1237,78.2326,11988.0
2024-12-13 13:00:00,78.96,79.03,78.9,79.03,7929.0,78.1633,78.2326,78.1039,78.2326,7929.0
2024-12-13 13:30:00,79.02,79.08,78.98,79.04,9491.0,78.2227,78.2821,78.1831,78.2425,9491.0
2024-12-13 14:00:00,79.03,79.09,78.98,79.01,9528.0,78.2326,78.292,78.1831,78.2128,9528.0
2024-12-13 14:30:00,79.03,79.15,78.99,79.14,15346.0,78.2326,78.3514,78.193,78.3415,15346.0
2024-12-13 15:00:00,79.16,79.17,79.06,79.15,21469.0,78.3613,78.3712,78.2623,78.3514,21469.0
2024-12-13 15:30:00,79.15,79.23,78.8,78.86,117561.0,78.3514,78.4306,78.0049,78.0643,117561.0
2024-12-16 09:30:00,78.75,79.42,78.61,79.19,59468.0,77.9554,78.6187,77.8168,78.391,59468.0
2024-12-16 10:00:00,79.27,79.71,79.23,79.57,58369.0,78.4702,78.9058,78.4306,78.7672,58369.0
2024-12-16 10:30:00,79.54,79.63,79.21,79.56,39994.0,78.7375,78.8266,78.4108,78.7573,39994.0
2024-12-16 11:00:00,79.56,79.56,79.1,79.11,53170.0,78.7573,78.7573,78.3019,78.3118,53170.0
2024-12-16 11:30:00,79.08,79.23,79.05,79.1,21599.0,78.2821,78.4306,78.2524,78.3019,21599.0
2024-12-16 12:00:00,79.09,79.22,79.09,79.15,11996.0,78.292,78.4207,78.292,78.3514,11996.0
2024-12-16 12:30:00,79.15,79.15,78.9,78.9,7862.0,78.3514,78.3514,78.1039,78.1039,7862.0
2024-12-16 13:00:00,78.89,78.9,78.72,78.83,6762.0,78.094,78.1039,77.9257,78.0346,6762.0
2024-12-16 13:30:00,78.82,78.82,78.63,78.7,38956.0,78.0247,78.0247,77.8366,77.9059,38956.0
2024-12-16 14:00:00,78.7,78.71,78.51,78.53,7212.0,77.9059,77.9158,77.7179,77.7377,7212.0
2024-12-16 14:30:00,78.55,78.55,77.9,77.96,88214.0,77.7575,77.7575,77.114,77.1734,88214.0
2024-12-16 15:00:00,77.95,77.95,77.34,77.34,91361.0,77.1635,77.1635,76.5597,76.5597,91361.0
2024-12-16 15:30:00,77.36,77.57,77.18,77.42,257137.0,76.5795,76.7873,76.4013,76.6389,257137.0
2024-12-17 09:30:00,77.45,77.75,77.24,77.54,65819.0,76.6686,76.9655,76.4607,76.7576,65819.0
2024-12-17 10:00:00,77.55,78.21,77.5,78.1,71028.0,76.7675,77.4209,76.718,77.312,71028.0
2024-12-17 10:30:00,78.08,78.16,77.76,77.8,37938.0,77.2922,77.3714,76.9754,77.015,37938.0
2024-12-17 11:00:00,77.8,77.94,77.6,77.7,56613.0,77.015,77.1536,76.817,76.916,56613.0
2024-12-17 11:30:00,77.68,78.23,77.58,78.23,39336.0,76.8962,77.4407,76.7972,77.4407,39336.0
2024-12-17 12:00:00,78.2,78.23,77.85,77.9,33944.0,77.411,77.4407,77.0645,77.114,33944.0
2024-12-17 12:30:00,77.93,77.98,77.77,77.8,42189.0,77.1437,77.1932,76.9853,77.015,42189.0
2024-12-17 13:00:00,77.8,77.86,77.67,77.83,54530.0,77.015,77.0744,76.8863,77.0447,54530.0
2024-12-17 13:30:00,77.86,77.86,77.65,77.7,112475.0,77.0744,77.0744,76.8665,76.916,112475.0
2024-12-17 14:00:00,77.72,77.76,77.5,77.72,48493.0,76.9358,76.9754,76.718,76.9358,48493.0
2024-12-17 14:30:00,77.73,77.92,77.66,77.73,48066.0,76.9457,77.1338,76.8764,76.9457,48066.0
2024-12-17 15:00:00,77.73,77.81,77.63,77.77,44385.0,76.9457,77.0249,76.8467,76.9853,44385.0
2024-12-17 15:30:00,77.78,77.9,77.48,77.55,190068.0,76.9952,77.114,76.6983,76.7675,190068.0
2024-12-18 09:30:00,77.13,77.93,77.13,77.31,88793.0,76.3518,77.1437,76.3518,76.53,88793.0
2024-12-18 10:00:00,77.31,77.42,76.93,76.98,56604.0,76.53,76.6389,76.1538,76.2033,56604.0
2024-12-18 10:30:00,77.02,77.19,76.93,77.09,24847.0,76.2429,76.4112,76.1538,76.3122,24847.0
2024-12-18 11:00:00,77.08,77.21,76.93,77.03,61494.0,76.3023,76.431,76.1538,76.2528,61494.0
2024-12-18 11:30:00,76.98,76.99,76.77,76.79,33792.0,76.2033,76.2132,75.9954,76.0152,33792.0
2024-12-18 12:00:00,76.76,77.06,76.73,76.95,17890.0,75.9855,76.2825,75.9558,76.1736,17890.0
2024-12-18 12:30:00,76.92,76.92,76.61,76.61,25416.0,76.1439,76.1439,75.837,75.837,25416.0
2024-12-18 13:00:00,76.64,76.64,76.48,76.62,28350.0,75.8667,75.8667,75.7083,75.8469,28350.0
2024-12-18 13:30:00,76.62,76.73,76.59,76.67,17896.0,75.8469,75.9558,75.8172,75.8964,17896.0
2024-12-18 14:00:00,76.69,76.77,76.13,76.13,26324.0,75.9162,75.9954,75.3619,75.3619,26324.0
2024-12-18 14:30:00,76.11,76.27,76.07,76.11,21783.0,75.3421,75.5005,75.3025,75.3421,21783.0
2024-12-18 15:00:00,76.09,76.34,75.97,76.26,41826.0,75.3223,75.5698,75.2035,75.4906,41826.0
2024-12-18 15:30:00,76.25,76.38,75.44,75.51,215833.0,75.4807,75.6093,74.6788,74.7481,215833.0
2024-12-19 09:30:00,75.49,75.82,74.72,75.07,102233.0,74.7283,75.055,73.9661,74.3126,102233.0
2024-12-19 10:00:00,75.09,75.36,74.98,75.23,39114.0,74.3324,74.5996,74.2235,74.471,39114.0
2024-12-19 10:30:00,75.16,75.31,75.05,75.21,38349.0,74.4017,74.5501,74.2928,74.4512,38349.0
2024-12-19 11:00:00,75.17,75.44,74.99,75.41,34219.0,74.4116,74.6788,74.2334,74.6491,34219.0
2024-12-19 11:30:00,75.39,75.41,74.95,74.98,38688.0,74.6293,74.6491,74.1938,74.2235,38688.0
2024-12-19 12:00:00,74.97,75.31,74.96,75.21,42272.0,74.2136,74.5501,74.2037,74.4512,42272.0
2024-12-19 12:30:00,75.2,75.32,75.05,75.18,44880.0,74.4413,74.56,74.2928,74.4215,44880.0
2024-12-19 13:00:00,75.2,75.46,75.11,75.39,44238.0,74.4413,74.6986,74.3522,74.6293,44238.0
2024-12-19 13:30:00,75.38,75.4,75.1,75.32,82265.0,74.6194,74.6392,74.3423,74.56,82265.0
2024-12-19 14:00:00,75.33,75.36,74.99,75.08,31537.0,74.5699,74.5996,74.2334,74.3225,31537.0
2024-12-19 14:30:00,75.09,75.11,74.91,74.94,26308.0,74.3324,74.3522,74.1542,74.1839,26308.0
2024-12-19 15:00:00,74.97,75.07,74.94,75.05,39613.0,74.2136,74.3126,74.1839,74.2928,39613.0
2024-12-19 15:30:00,75.06,75.07,74.61,74.67,182551.0,74.3027,74.3126,73.8572,73.9166,182551.0
2024-12-20 09:30:00,74.37,74.94,74.23,74.81,548270.0,73.6196,74.1839,73.481,74.0552,548270.0
2024-12-20 10:00:00,74.88,75.03,74.65,75.02,27446.0,74.1245,74.273,73.8968,74.2631,27446.0
2024-12-20 10:30:00,75.04,75.31,75.0,75.18,53579.0,74.2829,74.5501,74.2433,74.4215,53579.0
2024-12-20 11:00:00,75.18,75.69,75.11,75.69,31945.0,74.4215,74.9263,74.3522,74.9263,31945.0
2024-12-20 11:30:00,75.7,76.0,75.63,75.75,38323.0,74.9362,75.2332,74.8669,74.9857,38323.0
2024-12-20 12:00:00,75.72,75.94,75.64,75.71,29500.0,74.956,75.1738,74.8768,74.9461,29500.0
2024-12-20 12:30:00,75.71,75.71,75.51,75.66,26385.0,74.9461,74.9461,74.7481,74.8966,26385.0
2024-12-20 13:00:00,75.64,75.75,75.51,75.65,26828.0,74.8768,74.9857,74.7481,74.8867,26828.0
2024-12-20 13:30:00,75.66,75.71,75.43,75.43,27334.0,74.8966,74.9461,74.6689,74.6689,27334.0
2024-12-20 14:00:00,75.47,75.61,75.41,75.61,24624.0,74.7085,74.8471,74.6491,74.8471,24624.0
2024-12-20 14:30:00,75.61,75.69,75.44,75.48,25042.0,74.8471,74.9263,74.6788,74.7184,25042.0
2024-12-20 15:00:00,75.48,75.52,75.33,75.34,41345.0,74.7184,74.758,74.5699,74.5798,41345.0
2024-12-20 15:30:00,75.35,75.39,75.1,75.1,185226.0,74.5897,74.6293,74.3423,74.3423,185226.0
2024-12-23 09:30:00,75.6,75.91,75.3,75.49,66126.0,74.8372,75.1441,74.5402,74.7283,66126.0
2024-12-23 10:00:00,75.45,75.49,74.97,75.09,27475.0,74.6887,74.7283,74.2136,74.3324,27475.0
2024-12-23 10:30:00,75.04,75.2,74.89,74.9,18964.0,74.2829,74.4413,74.1344,74.1443,18964.0
2024-12-23 11:00:00,74.93,75.08,74.82,75.01,32574.0,74.174,74.3225,74.0651,74.2532,32574.0
2024-12-23 11:30:00,75.02,75.23,75.0,75.22,21801.0,74.2631,74.471,74.2433,74.4611,21801.0
2024-12-23 12:00:00,75.27,75.36,75.16,75.21,11958.0,74.5105,74.5996,74.4017,74.4512,11958.0
2024-12-23 12:30:00,75.2,75.61,75.18,75.49,36489.0,74.4413,74.8471,74.4215,74.7283,36489.0
2024-12-23 13:00:00,75.53,75.61,75.45,75.56,8976.0,74.7679,74.8471,74.6887,74.7976,8976.0
2024-12-23 13:30:00,75.56,75.7,75.53,75.66,11366.0,74.7976,74.9362,74.7679,74.8966,11366.0
2024-12-23 14:00:00,75.67,75.89,75.66,75.75,49803.0,74.9065,75.1243,74.8966,74.9857,49803.0
2024-12-23 14:30:00,75.74,75.91,75.71,75.85,11141.0,74.9758,75.1441,74.9461,75.0847,11141.0
2024-12-23 15:00:00,75.86,75.94,75.71,75.81,41340.0,75.0946,75.1738,74.9461,75.0451,41340.0
2024-12-23 15:30:00,75.78,75.86,75.61,75.79,83966.0,75.0154,75.0946,74.8471,75.0253,83966.0
2024-12-24 09:30:00,75.72,75.85,75.26,75.82,30339.0,74.956,75.0847,74.5007,75.055,30339.0
2024-12-24 10:00:00,75.83,76.06,75.74,75.96,11260.0,75.0649,75.2926,74.9758,75.1936,11260.0
2024-12-24 10:30:00,75.97,76.14,75.9,76.01,13337.0,75.2035,75.3718,75.1342,75.2431,13337.0
2024-12-24 11:00:00,76.01,76.12,75.96,76.09,17673.0,75.2431,75.352,75.1936,75.3223,17673.0
2024-12-24 11:30:00,76.13,76.18,76.05,76.05,16491.0,75.3619,75.4114,75.2827,75.2827,16491.0
2024-12-24 12:00:00,76.05,76.22,76.04,76.22,17439.0,75.2827,75.451,75.2728,75.451,17439.0
2024-12-24 12:30:00,76.21,76.38,76.11,76.37,80496.0,75.4411,75.6093,75.3421,75.5995,80496.0
2024-12-26 09:30:00,75.97,76.31,75.63,76.19,13143.0,75.2035,75.5401,74.8669,75.4213,13143.0
2024-12-26 10:00:00,76.28,76.41,76.22,76.34,11372.0,75.5104,75.639,75.451,75.5698,11372.0
2024-12-26 10:30:00,76.25,76.4,76.14,76.3,14030.0,75.4807,75.6291,75.3718,75.5302,14030.0
2024-12-26 11:00:00,76.3,76.41,76.29,76.41,13320.0,75.5302,75.639,75.5203,75.639,13320.0
2024-12-26 11:30:00,76.4,76.57,76.4,76.55,13480.0,75.6291,75.7974,75.6291,75.7776,13480.0
2024-12-26 12:00:00,76.55,76.61,76.48,76.52,7994.0,75.7776,75.837,75.7083,75.7479,7994.0
2024-12-26 12:30:00,76.48,76.62,76.48,76.54,6389.0,75.7083,75.8469,75.7083,75.7677,6389.0
2024-12-26 13:00:00,76.45,76.56,76.38,76.49,8398.0,75.6786,75.7875,75.6093,75.7182,8398.0
2024-12-26 13:30:00,76.52,76.57,76.43,76.52,9672.0,75.7479,75.7974,75.6588,75.7479,9672.0
2024-12-26 14:00:00,76.53,76.53,76.44,76.52,9290.0,75.7578,75.7578,75.6687,75.7479,9290.0
2024-12-26 14:30:00,76.49,76.51,76.42,76.45,8531.0,75.7182,75.738,75.6489,75.6786,8531.0
2024-12-26 15:00:00,76.44,76.46,76.32,76.43,12249.0,75.6687,75.6885,75.55,75.6588,12249.0
2024-12-26 15:30:00,76.42,76.62,76.35,76.45,113704.0,75.6489,75.8469,75.5797,75.6786,113704.0
2024-12-27 09:30:00,76.13,76.68,76.13,76.62,64531.0,75.3619,75.9063,75.3619,75.8469,64531.0
2024-12-27 10:00:00,76.55,76.65,76.42,76.47,20555.0,75.7776,75.8766,75.6489,75.6984,20555.0
2024-12-27 10:30:00,76.51,76.59,76.42,76.45,20936.0,75.738,75.8172,75.6489,75.6786,20936.0
2024-12-27 11:00:00,76.42,76.47,76.25,76.37,28047.0,75.6489,75.6984,75.4807,75.5995,28047.0
2024-12-27 11:30:00,76.37,76.55,76.16,76.22,40983.0,75.5995,75.7776,75.3916,75.451,40983.0
2024-12-27 12:00:00,76.25,76.25,76.15,76.19,7698.0,75.4807,75.4807,75.3817,75.4213,7698.0
2024-12-27 12:30:00,76.21,76.28,76.13,76.28,15564.0,75.4411,75.5104,75.3619,75.5104,15564.0
2024-12-27 13:00:00,76.27,76.4,76.22,76.33,14396.0,75.5005,75.6291,75.451,75.5599,14396.0
2024-12-27 13:30:00,76.31,76.5,76.26,76.38,23922.0,75.5401,75.7281,75.4906,75.6093,23922.0
2024-12-27 14:00:00,76.34,76.55,76.28,76.52,29713.0,75.5698,75.7776,75.5104,75.7479,29713.0
2024-12-27 14:30:00,76.46,76.55,76.37,76.39,30855.0,75.6885,75.7776,75.5995,75.6192,30855.0
2024-12-27 15:00:00,76.35,76.35,76.2,76.29,37457.0,75.5797,75.5797,75.4312,75.5203,37457.0
2024-12-27 15:30:00,76.29,76.55,76.2,76.5,106481.0,75.5203,75.7776,75.4312,75.7281,106481.0
2024-12-30 09:30:00,76.37,76.62,75.57,75.88,102724.0,75.5995,75.8469,74.8075,75.1144,102724.0
2024-12-30 10:00:00,75.88,76.18,75.77,76.06,25302.0,75.1144,75.4114,75.0055,75.2926,25302.0
2024-12-30 10:30:00,76.1,76.23,76.0,76.1,26453.0,75.3322,75.4609,75.2332,75.3322,26453.0
2024-12-30 11:00:00,76.1,76.5,76.06,76.49,34701.0,75.3322,75.7281,75.2926,75.7182,34701.0
2024-12-30 11:30:00,76.51,76.55,76.37,76.45,14128.0,75.738,75.7776,75.5995,75.6786,14128.0
2024-12-30 12:00:00,76.45,76.74,76.44,76.62,15858.0,75.6786,75.9657,75.6687,75.8469,15858.0
2024-12-30 12:30:00,76.58,76.7,76.51,76.66,17524.0,75.8073,75.9261,75.738,75.8865,17524.0
2024-12-30 13:00:00,76.62,76.74,76.42,76.51,37134.0,75.8469,75.9657,75.6489,75.738,37134.0
2024-12-30 13:30:00,76.54,76.62,76.42,76.51,9341.0,75.7677,75.8469,75.6489,75.738,9341.0
2024-12-30 14:00:00,76.5,76.51,76.31,76.41,8959.0,75.7281,75.738,75.5401,75.639,8959.0
2024-12-30 14:30:00,76.35,76.48,76.33,76.44,20844.0,75.5797,75.7083,75.5599,75.6687,20844.0
2024-12-30 15:00:00,76.45,76.5,76.39,76.4,28571.0,75.6786,75.7281,75.6192,75.6291,28571.0
2024-12-30 15:30:00,76.45,76.48,76.19,76.23,113423.0,75.6786,75.7083,75.4213,75.4609,113423.0
2024-12-31 09:30:00,76.85,76.98,76.38,76.75,61673.0,76.0746,76.2033,75.6093,75.9756,61673.0
2024-12-31 10:00:00,76.78,76.83,76.56,76.57,32435.0,76.0053,76.0548,75.7875,75.7974,32435.0
2024-12-31 10:30:00,76.55,76.73,76.54,76.71,23582.0,75.7776,75.9558,75.7677,75.936,23582.0
2024-12-31 11:00:00,76.7,76.7,76.44,76.52,17091.0,75.9261,75.9261,75.6687,75.7479,17091.0
2024-12-31 11:30:00,76.52,76.53,76.4,76.45,8858.0,75.7479,75.7578,75.6291,75.6786,8858.0
2024-12-31 12:00:00,76.45,76.46,76.28,76.29,10580.0,75.6786,75.6885,75.5104,75.5203,10580.0
2024-12-31 12:30:00,76.29,76.62,76.23,76.62,85075.0,75.5203,75.8469,75.4609,75.8469,85075.0
2024-12-31 13:00:00,76.6,76.6,76.34,76.4,40586.0,75.8271,75.8271,75.5698,75.6291,40586.0
2024-12-31 13:30:00,76.42,76.58,76.39,76.57,41540.0,75.6489,75.8073,75.6192,75.7974,41540.0
2024-12-31 14:00:00,76.58,76.67,76.51,76.64,16432.0,75.8073,75.8964,75.738,75.8667,16432.0
2024-12-31 14:30:00,76.65,76.79,76.63,76.78,21832.0,75.8766,76.0152,75.8568,76.0053,21832.0
2024-12-31 15:00:00,76.76,76.82,76.66,76.81,20042.0,75.9855,76.0449,75.8865,76.035,20042.0
2024-12-31 15:30:00,76.83,76.97,76.7,76.82,143355.0,76.0548,76.1934,75.9261,76.0449,143355.0
2025-01-02 09:30:00,76.96,77.43,76.68,77.36,51427.0,76.1835,76.6488,75.9063,76.5795,51427.0
2025-01-02 10:00:00,77.4,77.54,77.26,77.31,47491.0,76.6191,76.7576,76.4805,76.53,47491.0
2025-01-02 10:30:00,77.29,77.36,77.12,77.14,38964.0,76.5102,76.5795,76.3419,76.3617,38964.0
2025-01-02 11:00:00,77.2,77.21,76.92,77.17,45261.0,76.4211,76.431,76.1439,76.3914,45261.0
2025-01-02 11:30:00,77.15,77.36,77.09,77.11,19859.0,76.3716,76.5795,76.3122,76.332,19859.0
2025-01-02 12:00:00,77.12,77.14,76.86,76.86,10508.0,76.3419,76.3617,76.0845,76.0845,10508.0
2025-01-02 12:30:00,76.86,76.88,76.57,76.69,14008.0,76.0845,76.1043,75.7974,75.9162,14008.0
2025-01-02 13:00:00,76.72,76.72,76.48,76.52,14398.0,75.9459,75.9459,75.7083,75.7479,14398.0
2025-01-02 13:30:00,76.5,76.52,76.3,76.39,29496.0,75.7281,75.7479,75.5302,75.6192,29496.0
2025-01-02 14:00:00,76.36,76.47,76.34,76.44,16674.0,75.5896,75.6984,75.5698,75.6687,16674.0
2025-01-02 14:30:00,76.46,76.51,76.34,76.34,11996.0,75.6885,75.738,75.5698,75.5698,11996.0
2025-01-02 15:00:00,76.33,76.53,76.33,76.5,21610.0,75.5599,75.7578,75.5599,75.7281,21610.0
2025-01-02 15:30:00,76.5,76.58,76.38,76.56,105420.0,75.7281,75.8073,75.6093,75.7875,105420.0
2025-01-03 09:30:00,76.94,77.24,76.23,76.44,62798.0,76.1637,76.4607,75.4609,75.6687,62798.0
2025-01-03 10:00:00,76.44,76.73,76.41,76.56,21408.0,75.6687,75.9558,75.639,75.7875,21408.0
2025-01-03 10:30:00,76.53,76.76,76.52,76.73,17355.0,75.7578,75.9855,75.7479,75.9558,17355.0
2025-01-03 11:00:00,76.75,76.84,76.68,76.84,16455.0,75.9756,76.0647,75.9063,76.0647,16455.0
2025-01-03 11:30:00,76.85,76.86,76.75,76.81,16504.0,76.0746,76.0845,75.9756,76.035,16504.0
2025-01-03 12:00:00,76.79,76.83,76.64,76.64,5905.0,76.0152,76.0548,75.8667,75.8667,5905.0
2025-01-03 12:30:00,76.58,76.64,76.54,76.61,4941.0,75.8073,75.8667,75.7677,75.837,4941.0
2025-01-03 13:00:00,76.57,76.73,76.55,76.72,8682.0,75.7974,75.9558,75.7776,75.9459,8682.0
2025-01-03 13:30:00,76.72,76.73,76.56,76.56,14227.0,75.9459,75.9558,75.7875,75.7875,14227.0
2025-01-03 14:00:00,76.56,76.62,76.5,76.61,11783.0,75.7875,75.8469,75.7281,75.837,11783.0
2025-01-03 14:30:00,76.61,76.63,76.44,76.46,8954.0,75.837,75.8568,75.6687,75.6885,8954.0
2025-01-03 15:00:00,76.46,76.48,76.41,76.45,10059.0,75.6885,75.7083,75.639,75.6786,10059.0
2025-01-03 15:30:00,76.43,76.47,76.1,76.12,76487.0,75.6588,75.6984,75.3322,75.352,76487.0
2025-01-06 09:30:00,76.89,77.08,76.52,76.61,43791.0,76.1142,76.3023,75.7479,75.837,43791.0
2025-01-06 10:00:00,76.69,76.76,76.2,76.2,29984.0,75.9162,75.9855,75.4312,75.4312,29984.0
2025-01-06 10:30:00,76.24,76.33,76.14,76.32,21858.0,75.4708,75.5599,75.3718,75.55,21858.0
2025-01-06 11:00:00,76.34,76.66,76.27,76.56,40372.0,75.5698,75.8865,75.5005,75.7875,40372.0
2025-01-06 11:30:00,76.55,76.64,76.43,76.64,10976.0,75.7776,75.8667,75.6588,75.8667,10976.0
2025-01-06 12:00:00,76.6,76.6,76.42,76.43,7553.0,75.8271,75.8271,75.6489,75.6588,7553.0
2025-01-06 12:30:00,76.41,76.41,76.17,76.18,8726.0,75.639,75.639,75.4015,75.4114,8726.0
2025-01-06 13:00:00,76.18,76.18,75.92,76.01,9896.0,75.4114,75.4114,75.154,75.2431,9896.0
2025-01-06 13:30:00,76.0,76.0,75.8,75.93,11924.0,75.2332,75.2332,75.0352,75.1639,11924.0
2025-01-06 14:00:00,75.91,75.91,75.76,75.76,9743.0,75.1441,75.1441,74.9956,74.9956,9743.0
2025-01-06 14:30:00,75.75,75.78,75.66,75.71,13769.0,74.9857,75.0154,74.8966,74.9461,13769.0
2025-01-06 15:00:00,75.73,75.83,75.68,75.7,19885.0,74.9659,75.0649,74.9164,74.9362,19885.0
2025-01-06 15:30:00,75.7,75.78,75.61,75.68,92734.0,74.9362,75.0154,74.8471,74.9164,92734.0
2025-01-07 09:30:00,76.1,76.68,75.93,76.65,68948.0,75.3322,75.9063,75.1639,75.8766,68948.0
2025-01-07 10:00:00,76.61,76.68,76.37,76.54,18858.0,75.837,75.9063,75.5995,75.7677,18858.0
2025-01-07 10:30:00,76.54,76.65,76.3,76.45,30323.0,75.7677,75.8766,75.5302,75.6786,30323.0
2025-01-07 11:00:00,76.47,76.59,76.23,76.37,54331.0,75.6984,75.8172,75.4609,75.5995,54331.0
2025-01-07 11:30:00,76.41,76.54,76.25,76.3,40674.0,75.639,75.7677,75.4807,75.5302,40674.0
2025-01-07 12:00:00,76.3,76.42,76.26,76.33,22587.0,75.5302,75.6489,75.4906,75.5599,22587.0
2025-01-07 12:30:00,76.37,76.41,76.12,76.26,6462.0,75.5995,75.639,75.352,75.4906,6462.0
2025-01-07 13:00:00,76.29,76.31,76.19,76.26,10074.0,75.5203,75.5401,75.4213,75.4906,10074.0
2025-01-07 13:30:00,76.26,76.26,76.14,76.16,9067.0,75.4906,75.4906,75.3718,75.3916,9067.0
2025-01-07 14:00:00,76.14,76.2,76.08,76.18,9528.0,75.3718,75.4312,75.3124,75.4114,9528.0
2025-01-07 14:30:00,76.17,76.17,76.09,76.09,5876.0,75.4015,75.4015,75.3223,75.3223,5876.0
2025-01-07 15:00:00,76.09,76.12,75.77,75.82,17784.0,75.3223,75.352,75.0055,75.055,17784.0
2025-01-07 15:30:00,75.77,75.95,75.71,75.82,63839.0,75.0055,75.1837,74.9461,75.055,63839.0
2025-01-08 09:30:00,75.52,75.68,75.13,75.13,70374.0,74.758,74.9164,74.372,74.372,70374.0
2025-01-08 10:00:00,75.13,75.53,75.13,75.45,52451.0,74.372,74.7679,74.372,74.6887,52451.0
2025-01-08 10:30:00,75.48,75.86,75.47,75.83,70034.0,74.7184,75.0946,74.7085,75.0649,70034.0
2025-01-08 11:00:00,75.81,75.93,75.77,75.93,35881.0,75.0451,75.1639,75.0055,75.1639,35881.0
2025-01-08 11:30:00,75.92,75.97,75.85,75.91,45464.0,75.154,75.2035,75.0847,75.1441,45464.0
2025-01-08 12:00:00,75.87,75.87,75.56,75.56,11147.0,75.1045,75.1045,74.7976,74.7976,11147.0
2025-01-08 12:30:00,75.57,75.67,75.54,75.63,21493.0,74.8075,74.9065,74.7778,74.8669,21493.0
2025-01-08 13:00:00,75.63,75.72,75.44,75.48,33049.0,74.8669,74.956,74.6788,74.7184,33049.0
2025-01-08 13:30:00,75.46,75.54,75.36,75.44,30384.0,74.6986,74.7778,74.5996,74.6788,30384.0
2025-01-08 14:00:00,75.44,75.79,75.43,75.77,25391.0,74.6788,75.0253,74.6689,75.0055,25391.0
2025-01-08 14:30:00,75.77,75.78,75.63,75.67,14220.0,75.0055,75.0154,74.8669,74.9065,14220.0
2025-01-08 15:00:00,75.67,75.75,75.58,75.75,74990.0,74.9065,74.9857,74.8174,74.9857,74990.0
2025-01-08 15:30:00,75.73,75.98,75.63,75.88,166060.0,74.9659,75.2134,74.8669,75.1144,166060.0
2025-01-10 09:30:00,75.33,76.25,75.23,75.63,174239.0,74.5699,75.4807,74.471,74.8669,174239.0
2025-01-10 10:00:00,75.62,75.65,75.0,75.05,94055.0,74.857,74.8867,74.2433,74.2928,94055.0
2025-01-10 10:30:00,75.05,75.05,74.29,74.6,86785.0,74.2928,74.2928,73.5404,73.8473,86785.0
2025-01-10 11:00:00,74.56,74.6,74.21,74.25,75151.0,73.8077,73.8473,73.4612,73.5008,75151.0
2025-01-10 11:30:00,74.25,74.34,73.98,74.02,70978.0,73.5008,73.5899,73.2336,73.2732,70978.0
2025-01-10 12:00:00,74.0,74.1,73.86,74.03,20663.0,73.2534,73.3524,73.1148,73.2831,20663.0
2025-01-10 12:30:00,74.03,74.09,73.76,73.86,31169.0,73.2831,73.3425,73.0158,73.1148,31169.0
2025-01-10 13:00:00,73.87,73.95,73.61,73.65,24276.0,73.1247,73.2039,72.8673,72.9069,24276.0
2025-01-10 13:30:00,73.62,73.8,73.61,73.74,17940.0,72.8772,73.0554,72.8673,72.996,17940.0
2025-01-10 14:00:00,73.74,74.06,73.71,73.96,37905.0,72.996,73.3128,72.9663,73.2138,37905.0
2025-01-10 14:30:00,73.97,73.97,73.74,73.87,23032.0,73.2237,73.2237,72.996,73.1247,23032.0
2025-01-10 15:00:00,73.88,73.9,73.59,73.62,50854.0,73.1346,73.1544,72.8475,72.8772,50854.0
2025-01-10 15:30:00,73.65,73.79,73.61,73.72,214218.0,72.9069,73.0455,72.8673,72.9762,214218.0
2025-01-13 09:30:00,73.57,74.2,73.4,73.98,275321.0,72.8277,73.4513,72.6594,73.2336,275321.0
2025-01-13 10:00:00,73.98,73.98,73.73,73.8,81580.0,73.2336,73.2336,72.9861,73.0554,81580.0
2025-01-13 10:30:00,73.8,73.95,73.74,73.95,98145.0,73.0554,73.2039,72.996,73.2039,98145.0
2025-01-13 11:00:00,73.95,74.36,73.86,74.27,53721.0,73.2039,73.6097,73.1148,73.5206,53721.0
2025-01-13 11:30:00,74.27,74.38,74.12,74.23,31561.0,73.5206,73.6295,73.3722,73.481,31561.0
2025-01-13 12:00:00,74.24,74.34,74.17,74.17,29908.0,73.4909,73.5899,73.4216,73.4216,29908.0
2025-01-13 12:30:00,74.17,74.43,74.16,74.43,16688.0,73.4216,73.679,73.4117,73.679,16688.0
2025-01-13 13:00:00,74.41,74.43,74.21,74.29,19572.0,73.6592,73.679,73.4612,73.5404,19572.0
2025-01-13 13:30:00,74.27,74.33,74.11,74.12,21083.0,73.5206,73.58,73.3623,73.3722,21083.0
2025-01-13 14:00:00,74.13,74.17,74.01,74.14,20168.0,73.3821,73.4216,73.2633,73.392,20168.0
2025-01-13 14:30:00,74.14,74.16,73.82,73.88,59272.0,73.392,73.4117,73.0752,73.1346,59272.0
2025-01-13 15:00:00,73.87,74.01,73.85,73.9,45968.0,73.1247,73.2633,73.1049,73.1544,45968.0
2025-01-13 15:30:00,73.9,73.98,73.73,73.75,146697.0,73.1544,73.2336,72.9861,73.0059,146697.0
2025-01-14 09:30:00,74.23,74.28,73.78,74.23,97914.0,73.481,73.5305,73.0356,73.481,97914.0
2025-01-14 10:00:00,74.21,74.73,74.21,74.7,239676.0,73.4612,73.976,73.4612,73.9463,239676.0
2025-01-14 10:30:00,74.71,74.73,74.32,74.5,44422.0,73.9562,73.976,73.5701,73.7483,44422.0
2025-01-14 11:00:00,74.5,74.61,74.32,74.33,69449.0,73.7483,73.8572,73.5701,73.58,69449.0
2025-01-14 11:30:00,74.3,74.52,74.22,74.22,42458.0,73.5503,73.7681,73.4711,73.4711,42458.0
2025-01-14 12:00:00,74.22,74.24,74.14,74.18,17583.0,73.4711,73.4909,73.392,73.4315,17583.0
2025-01-14 12:30:00,74.18,74.19,74.04,74.07,39822.0,73.4315,73.4414,73.293,73.3227,39822.0
2025-01-14 13:00:00,74.08,74.52,74.08,74.52,27207.0,73.3326,73.7681,73.3326,73.7681,27207.0
2025-01-14 13:30:00,74.51,74.84,74.51,74.81,12732.0,73.7582,74.0849,73.7582,74.0552,12732.0
2025-01-14 14:00:00,74.83,74.97,74.78,74.87,18834.0,74.075,74.2136,74.0255,74.1146,18834.0
2025-01-14 14:30:00,74.85,75.03,74.85,74.91,13990.0,74.0948,74.273,74.0948,74.1542,13990.0
2025-01-14 15:00:00,74.92,74.95,74.69,74.9,22248.0,74.1641,74.1938,73.9364,74.1443,22248.0
2025-01-14 15:30:00,74.92,75.35,74.87,75.33,136556.0,74.1641,74.5897,74.1146,74.5699,136556.0
2025-01-15 09:30:00,76.32,76.44,75.91,75.95,105636.0,75.55,75.6687,75.1441,75.1837,105636.0
2025-01-15 10:00:00,75.98,76.31,75.88,75.96,454374.0,75.2134,75.5401,75.1144,75.1936,454374.0
2025-01-15 10:30:00,75.93,75.96,75.63,75.66,167020.0,75.1639,75.1936,74.8669,74.8966,167020.0
2025-01-15 11:00:00,75.67,75.79,75.46,75.48,122223.0,74.9065,75.0253,74.6986,74.7184,122223.0
2025-01-15 11:30:00,75.45,75.57,75.36,75.41,61494.0,74.6887,74.8075,74.5996,74.6491,61494.0
2025-01-15 12:00:00,75.39,75.77,75.39,75.77,107838.0,74.6293,75.0055,74.6293,75.0055,107838.0
2025-01-15 12:30:00,75.77,75.94,75.72,75.94,167177.0,75.0055,75.1738,74.956,75.1738,167177.0
2025-01-15 13:00:00,75.93,76.1,75.91,75.94,39741.0,75.1639,75.3322,75.1441,75.1738,39741.0
2025-01-15 13:30:00,75.97,76.06,75.88,75.88,17997.0,75.2035,75.2926,75.1144,75.1144,17997.0
2025-01-15 14:00:00,75.9,76.02,75.86,75.98,18991.0,75.1342,75.253,75.0946,75.2134,18991.0
2025-01-15 14:30:00,75.99,76.2,75.9,75.9,36051.0,75.2233,75.4312,75.1342,75.1342,36051.0
2025-01-15 15:00:00,75.93,75.98,75.75,75.89,40237.0,75.1639,75.2134,74.9857,75.1243,40237.0
2025-01-15 15:30:00,75.88,75.9,75.65,75.69,147231.0,75.1144,75.1342,74.8867,74.9263,147231.0
2025-01-16 09:30:00,76.26,76.48,74.84,75.01,118894.0,75.4906,75.7083,74.0849,74.2532,118894.0
2025-01-16 10:00:00,75.0,75.14,74.86,74.91,33590.0,74.2433,74.3819,74.1047,74.1542,33590.0
2025-01-16 10:30:00,74.88,75.33,74.86,75.29,23595.0,74.1245,74.5699,74.1047,74.5303,23595.0
2025-01-16 11:00:00,75.27,75.44,75.13,75.41,58913.0,74.5105,74.6788,74.372,74.6491,58913.0
2025-01-16 11:30:00,75.41,75.64,75.36,75.44,57087.0,74.6491,74.8768,74.5996,74.6788,57087.0
2025-01-16 12:00:00,75.46,75.51,75.28,75.31,24526.0,74.6986,74.7481,74.5204,74.5501,24526.0
2025-01-16 12:30:00,75.34,75.63,75.29,75.6,26754.0,74.5798,74.8669,74.5303,74.8372,26754.0
2025-01-16 13:00:00,75.58,75.88,75.54,75.81,15604.0,74.8174,75.1144,74.7778,75.0451,15604.0
2025-01-16 13:30:00,75.87,75.91,75.76,75.8,28744.0,75.1045,75.1441,74.9956,75.0352,28744.0
2025-01-16 14:00:00,75.8,75.89,75.76,75.82,23337.0,75.0352,75.1243,74.9956,75.055,23337.0
2025-01-16 14:30:00,75.83,75.87,75.79,75.8,10589.0,75.0649,75.1045,75.0253,75.0352,10589.0
2025-01-16 15:00:00,75.81,75.85,75.73,75.74,26693.0,75.0451,75.0847,74.9659,74.9758,26693.0
2025-01-16 15:30:00,75.78,76.16,75.78,75.95,105060.0,75.0154,75.3916,75.0154,75.1837,105060.0
2025-01-17 09:30:00,77.69,78.19,76.94,77.11,238931.0,76.9061,77.4011,76.1637,76.332,238931.0
2025-01-17 10:00:00,77.12,77.4,76.9,77.37,95834.0,76.3419,76.6191,76.1241,76.5894,95834.0
2025-01-17 10:30:00,77.38,77.43,77.15,77.3,95442.0,76.5993,76.6488,76.3716,76.5201,95442.0
2025-01-17 11:00:00,77.31,77.61,77.3,77.44,56280.0,76.53,76.8269,76.5201,76.6587,56280.0
2025-01-17 11:30:00,77.42,77.52,77.14,77.17,32609.0,76.6389,76.7378,76.3617,76.3914,32609.0
2025-01-17 12:00:00,77.17,77.22,77.09,77.11,17554.0,76.3914,76.4409,76.3122,76.332,17554.0
2025-01-17 12:30:00,77.1,77.13,76.96,77.01,18068.0,76.3221,76.3518,76.1835,76.233,18068.0
2025-01-17 13:00:00,77.0,77.09,76.93,76.94,14905.0,76.2231,76.3122,76.1538,76.1637,14905.0
2025-01-17 13:30:00,76.95,76.99,76.81,76.82,23588.0,76.1736,76.2132,76.035,76.0449,23588.0
2025-01-17 14:00:00,76.84,76.93,76.78,76.88,20486.0,76.0647,76.1538,76.0053,76.1043,20486.0
2025-01-17 14:30:00,76.89,76.89,76.7,76.72,21588.0,76.1142,76.1142,75.9261,75.9459,21588.0
2025-01-17 15:00:00,76.71,76.8,76.7,76.76,27897.0,75.936,76.0251,75.9261,75.9855,27897.0
2025-01-17 15:30:00,76.77,77.08,76.72,77.08,154898.0,75.9954,76.3023,75.9459,76.3023,154898.0
2025-01-21 09:30:00,77.77,78.59,77.65,77.81,174431.0,76.9853,77.7971,76.8665,77.0249,174431.0
2025-01-21 10:00:00,77.82,78.11,77.53,77.63,80215.0,77.0348,77.3219,76.7477,76.8467,80215.0
2025-01-21 10:30:00,77.64,77.76,77.57,77.74,28948.0,76.8566,76.9754,76.7873,76.9556,28948.0
2025-01-21 11:00:00,77.73,78.0,77.64,77.95,55007.0,76.9457,77.213,76.8566,77.1635,55007.0
2025-01-21 11:30:00,78.0,78.01,77.73,77.81,22152.0,77.213,77.2229,76.9457,77.0249,22152.0
2025-01-21 12:00:00,77.8,77.82,77.68,77.72,18958.0,77.015,77.0348,76.8962,76.9358,18958.0
2025-01-21 12:30:00,77.71,77.73,77.4,77.4,34599.0,76.9259,76.9457,76.6191,76.6191,34599.0
2025-01-21 13:00:00,77.42,77.54,77.37,77.4,15249.0,76.6389,76.7576,76.5894,76.6191,15249.0
2025-01-21 13:30:00,77.41,77.46,77.27,77.35,36504.0,76.629,76.6785,76.4904,76.5696,36504.0
2025-01-21 14:00:00,77.37,77.58,77.36,77.55,16527.0,76.5894,76.7972,76.5795,76.7675,16527.0
2025-01-21 14:30:00,77.53,77.55,77.35,77.4,29099.0,76.7477,76.7675,76.5696,76.6191,29099.0
2025-01-21 15:00:00,77.4,77.53,77.35,77.5,39845.0,76.6191,76.7477,76.5696,76.718,39845.0
2025-01-21 15:30:00,77.5,77.75,77.45,77.64,199457.0,76.718,76.9655,76.6686,76.8566,199457.0
2025-01-22 09:30:00,77.66,78.11,77.3,77.43,233720.0,76.8764,77.3219,76.5201,76.6488,233720.0
2025-01-22 10:00:00,77.46,77.84,77.42,77.56,36460.0,76.6785,77.0546,76.6389,76.7774,36460.0
2025-01-22 10:30:00,77.53,77.62,77.46,77.57,55737.0,76.7477,76.8368,76.6785,76.7873,55737.0
2025-01-22 11:00:00,77.56,77.74,77.55,77.73,36762.0,76.7774,76.9556,76.7675,76.9457,36762.0
2025-01-22 11:30:00,77.72,77.77,77.41,77.41,41082.0,76.9358,76.9853,76.629,76.629,41082.0
2025-01-22 12:00:00,77.41,77.49,77.2,77.26,18035.0,76.629,76.7082,76.4211,76.4805,18035.0
2025-01-22 12:30:00,77.26,77.36,77.26,77.3,12844.0,76.4805,76.5795,76.4805,76.5201,12844.0
2025-01-22 13:00:00,77.31,77.32,77.15,77.27,14174.0,76.53,76.5399,76.3716,76.4904,14174.0
2025-01-22 13:30:00,77.3,77.32,77.2,77.2,15951.0,76.5201,76.5399,76.4211,76.4211,15951.0
2025-01-22 14:00:00,77.22,77.26,77.09,77.14,14932.0,76.4409,76.4805,76.3122,76.3617,14932.0
2025-01-22 14:30:00,77.17,77.22,77.08,77.22,14290.0,76.3914,76.4409,76.3023,76.4409,14290.0
2025-01-22 15:00:00,77.23,77.38,77.23,77.37,18832.0,76.4508,76.5993,76.4508,76.5894,18832.0
2025-01-22 15:30:00,77.37,77.39,77.0,77.06,80543.0,76.5894,76.6092,76.2231,76.2825,80543.0
2025-01-23 09:30:00,77.17,77.2,76.73,76.91,54072.0,76.3914,76.4211,75.9558,76.134,54072.0
2025-01-23 10:00:00,76.94,76.97,76.57,76.57,71556.0,76.1637,76.1934,75.7974,75.7974,71556.0
2025-01-23 10:30:00,76.58,76.66,76.51,76.65,28213.0,75.8073,75.8865,75.738,75.8766,28213.0
2025-01-23 11:00:00,76.69,76.86,76.66,76.8,47400.0,75.9162,76.0845,75.8865,76.0251,47400.0
2025-01-23 11:30:00,76.81,76.84,76.59,76.62,44785.0,76.035,76.0647,75.8172,75.8469,44785.0
2025-01-23 12:00:00,76.62,76.85,76.6,76.77,63644.0,75.8469,76.0746,75.8271,75.9954,63644.0
2025-01-23 12:30:00,76.77,76.86,76.74,76.82,19714.0,75.9954,76.0845,75.9657,76.0449,19714.0
2025-01-23 13:00:00,76.82,76.87,76.76,76.77,21196.0,76.0449,76.0944,75.9855,75.9954,21196.0
2025-01-23 13:30:00,76.78,76.84,76.75,76.75,20358.0,76.0053,76.0647,75.9756,75.9756,20358.0
2025-01-23 14:00:00,76.73,76.74,76.51,76.51,19545.0,75.9558,75.9657,75.738,75.738,19545.0
2025-01-23 14:30:00,76.52,76.56,76.38,76.48,20612.0,75.7479,75.7875,75.6093,75.7083,20612.0
2025-01-23 15:00:00,76.49,76.62,76.33,76.34,50368.0,75.7182,75.8469,75.5599,75.5698,50368.0
2025-01-23 15:30:00,76.34,76.49,76.24,76.31,121772.0,75.5698,75.7182,75.4708,75.5401,121772.0
2025-01-24 09:30:00,76.44,76.52,76.04,76.51,61031.0,75.6687,75.7479,75.2728,75.738,61031.0
2025-01-24 10:00:00,76.51,76.71,76.44,76.59,26660.0,75.738,75.936,75.6687,75.8172,26660.0
2025-01-24 10:30:00,76.57,76.88,76.54,76.84,43457.0,75.7974,76.1043,75.7677,76.0647,43457.0
2025-01-24 11:00:00,76.81,76.9,76.75,76.9,40042.0,76.035,76.1241,75.9756,76.1241,40042.0
2025-01-24 11:30:00,76.91,76.95,76.81,76.81,29567.0,76.134,76.1736,76.035,76.035,29567.0
2025-01-24 12:00:00,76.81,76.87,76.79,76.83,9892.0,76.035,76.0944,76.0152,76.0548,9892.0
2025-01-24 12:30:00,76.8,76.85,76.76,76.76,13228.0,76.0251,76.0746,75.9855,75.9855,13228.0
2025-01-24 13:00:00,76.76,76.77,76.63,76.64,9706.0,75.9855,75.9954,75.8568,75.8667,9706.0
2025-01-24 13:30:00,76.65,76.71,76.62,76.64,21452.0,75.8766,75.936,75.8469,75.8667,21452.0
2025-01-24 14:00:00,76.65,76.69,76.61,76.63,13185.0,75.8766,75.9162,75.837,75.8568,13185.0
2025-01-24 14:30:00,76.63,76.75,76.62,76.65,9266.0,75.8568,75.9756,75.8469,75.8766,9266.0
2025-01-24 15:00:00,76.63,76.74,76.63,76.72,15123.0,75.8568,75.9657,75.8568,75.9459,15123.0
2025-01-24 15:30:00,76.73,76.95,76.7,76.77,167903.0,75.9558,76.1736,75.9261,75.9954,167903.0
2025-01-27 09:30:00,76.79,77.85,76.6,77.05,174236.0,76.0152,77.0645,75.8271,76.2726,174236.0
2025-01-27 10:00:00,77.05,77.28,76.78,77.24,89062.0,76.2726,76.5003,76.0053,76.4607,89062.0
2025-01-27 10:30:00,77.25,77.39,77.05,77.15,86052.0,76.4706,76.6092,76.2726,76.3716,86052.0
2025-01-27 11:00:00,77.12,77.78,77.09,77.76,90755.0,76.3419,76.9952,76.3122,76.9754,90755.0
2025-01-27 11:30:00,77.78,78.04,77.67,77.68,74777.0,76.9952,77.2526,76.8863,76.8962,74777.0
2025-01-27 12:00:00,77.71,78.06,77.69,78.01,28622.0,76.9259,77.2724,76.9061,77.2229,28622.0
2025-01-27 12:30:00,78.03,78.22,77.89,78.21,27792.0,77.2427,77.4308,77.1041,77.4209,27792.0
2025-01-27 13:00:00,78.19,78.44,78.18,78.44,65025.0,77.4011,77.6486,77.3912,77.6486,65025.0
2025-01-27 13:30:00,78.44,78.49,78.1,78.23,47268.0,77.6486,77.6981,77.312,77.4407,47268.0
2025-01-27 14:00:00,78.25,78.5,78.23,78.48,41439.0,77.4605,77.708,77.4407,77.6882,41439.0
2025-01-27 14:30:00,78.46,78.58,78.44,78.53,29366.0,77.6684,77.7872,77.6486,77.7377,29366.0
2025-01-27 15:00:00,78.53,78.58,78.37,78.41,41649.0,77.7377,77.7872,77.5793,77.6189,41649.0
2025-01-27 15:30:00,78.41,78.49,78.16,78.22,391769.0,77.6189,77.6981,77.3714,77.4308,391769.0
2025-01-28 09:30:00,77.63,78.06,77.44,77.82,104488.0,76.8467,77.2724,76.6587,77.0348,104488.0
2025-01-28 10:00:00,77.79,77.83,77.57,77.62,77696.0,77.0051,77.0447,76.7873,76.8368,77696.0
2025-01-28 10:30:00,77.63,78.25,77.56,78.21,83821.0,76.8467,77.4605,76.7774,77.4209,83821.0
2025-01-28 11:00:00,78.19,78.38,77.99,78.01,46864.0,77.4011,77.5892,77.2031,77.2229,46864.0
2025-01-28 11:30:00,78.04,78.04,77.52,77.59,48665.0,77.2526,77.2526,76.7378,76.8071,48665.0
2025-01-28 12:00:00,77.57,77.74,77.44,77.44,26083.0,76.7873,76.9556,76.6587,76.6587,26083.0
2025-01-28 12:30:00,77.42,77.53,77.36,77.43,25447.0,76.6389,76.7477,76.5795,76.6488,25447.0
2025-01-28 13:00:00,77.45,77.56,77.44,77.54,29893.0,76.6686,76.7774,76.6587,76.7576,29893.0
2025-01-28 13:30:00,77.53,77.62,77.48,77.57,23208.0,76.7477,76.8368,76.6983,76.7873,23208.0
2025-01-28 14:00:00,77.55,77.59,77.24,77.27,33023.0,76.7675,76.8071,76.4607,76.4904,33023.0
2025-01-28 14:30:00,77.29,77.46,77.21,77.42,40788.0,76.5102,76.6785,76.431,76.6389,40788.0
2025-01-28 15:00:00,77.42,77.62,77.35,77.55,72479.0,76.6389,76.8368,76.5696,76.7675,72479.0
2025-01-28 15:30:00,77.54,77.73,77.32,77.49,232288.0,76.7576,76.9457,76.5399,76.7082,232288.0
2025-01-29 09:30:00,77.47,78.24,77.47,78.24,80052.0,76.6884,77.4506,76.6884,77.4506,80052.0
2025-01-29 10:00:00,78.19,78.3,77.95,78.2,37170.0,77.4011,77.51,77.1635,77.411,37170.0
2025-01-29 10:30:00,78.22,78.45,78.15,78.33,10857.0,77.4308,77.6585,77.3615,77.5397,10857.0
2025-01-29 11:00:00,78.35,78.53,78.28,78.48,27421.0,77.5595,77.7377,77.4902,77.6882,27421.0
2025-01-29 11:30:00,78.46,78.5,78.16,78.25,17439.0,77.6684,77.708,77.3714,77.4605,17439.0
2025-01-29 12:00:00,78.25,78.32,78.24,78.26,13788.0,77.4605,77.5298,77.4506,77.4704,13788.0
2025-01-29 12:30:00,78.26,78.27,78.12,78.26,8622.0,77.4704,77.4803,77.3318,77.4704,8622.0
2025-01-29 13:00:00,78.28,78.4,78.23,78.35,10246.0,77.4902,77.609,77.4407,77.5595,10246.0
2025-01-29 13:30:00,78.37,78.5,78.35,78.38,11837.0,77.5793,77.708,77.5595,77.5892,11837.0
2025-01-29 14:00:00,78.33,78.47,78.3,78.43,28654.0,77.5397,77.6783,77.51,77.6387,28654.0
2025-01-29 14:30:00,78.4,78.57,78.34,78.39,32881.0,77.609,77.7773,77.5496,77.5991,32881.0
2025-01-29 15:00:00,78.42,78.45,78.26,78.4,37865.0,77.6288,77.6585,77.4704,77.609,37865.0
2025-01-29 15:30:00,78.36,78.36,78.05,78.15,178195.0,77.5694,77.5694,77.2625,77.3615,178195.0
2025-01-30 09:30:00,78.96,79.5,78.81,79.17,59863.0,78.1633,78.6979,78.0148,78.3712,59863.0
2025-01-30 10:00:00,79.17,79.23,79.06,79.11,52319.0,78.3712,78.4306,78.2623,78.3118,52319.0
2025-01-30 10:30:00,79.09,79.2,79.03,79.16,41669.0,78.292,78.4009,78.2326,78.3613,41669.0
2025-01-30 11:00:00,79.16,79.22,79.12,79.2,46510.0,78.3613,78.4207,78.3217,78.4009,46510.0
2025-01-30 11:30:00,79.2,79.24,79.03,79.16,53181.0,78.4009,78.4405,78.2326,78.3613,53181.0
2025-01-30 12:00:00,79.16,79.22,78.91,78.91,57635.0,78.3613,78.4207,78.1138,78.1138,57635.0
2025-01-30 12:30:00,78.89,79.08,78.86,79.06,17375.0,78.094,78.2821,78.0643,78.2623,17375.0
2025-01-30 13:00:00,79.05,79.38,79.05,79.37,49916.0,78.2524,78.5791,78.2524,78.5692,49916.0
2025-01-30 13:30:00,79.39,79.48,79.37,79.38,15066.0,78.589,78.6781,78.5692,78.5791,15066.0
2025-01-30 14:00:00,79.38,79.39,79.24,79.25,13244.0,78.5791,78.589,78.4405,78.4504,13244.0
2025-01-30 14:30:00,79.25,79.34,79.22,79.27,16916.0,78.4504,78.5395,78.4207,78.4702,16916.0
2025-01-30 15:00:00,79.27,79.37,79.25,79.33,20420.0,78.4702,78.5692,78.4504,78.5296,20420.0
2025-01-30 15:30:00,79.32,79.41,78.81,79.31,154587.0,78.5197,78.6088,78.0148,78.5098,154587.0
2025-01-31 09:30:00,78.88,79.29,78.82,79.13,52282.0,78.0841,78.49,78.0247,78.3316,52282.0
2025-01-31 10:00:00,79.14,79.16,78.77,78.92,134157.0,78.3415,78.3613,77.9752,78.1237,134157.0
2025-01-31 10:30:00,78.94,79.01,78.87,78.95,34916.0,78.1435,78.2128,78.0742,78.1534,34916.0
2025-01-31 11:00:00,78.95,79.16,78.93,79.09,36989.0,78.1534,78.3613,78.1336,78.292,36989.0
2025-01-31 11:30:00,79.09,79.27,79.07,79.08,44447.0,78.292,78.4702,78.2722,78.2821,44447.0
2025-01-31 12:00:00,79.09,79.14,78.9,79.11,61158.0,78.292,78.3415,78.1039,78.3118,61158.0
2025-01-31 12:30:00,79.1,79.17,79.07,79.07,28538.0,78.3019,78.3712,78.2722,78.2722,28538.0
2025-01-31 13:00:00,79.06,79.14,78.9,78.91,37342.0,78.2623,78.3415,78.1039,78.1138,37342.0
2025-01-31 13:30:00,78.91,78.93,78.48,78.63,38147.0,78.1138,78.1336,77.6882,77.8366,38147.0
2025-01-31 14:00:00,78.7,78.71,78.42,78.52,60216.0,77.9059,77.9158,77.6288,77.7278,60216.0
2025-01-31 14:30:00,78.54,78.62,78.47,78.61,22509.0,77.7476,77.8267,77.6783,77.8168,22509.0
2025-01-31 15:00:00,78.59,78.59,78.31,78.44,33213.0,77.7971,77.7971,77.5199,77.6486,33213.0
2025-01-31 15:30:00,78.44,78.7,78.37,78.55,130955.0,77.6486,77.9059,77.5793,77.7575,130955.0
2025-02-03 09:30:00,77.84,78.05,76.97,77.25,84117.0,77.0546,77.2625,76.1934,76.4706,84117.0
2025-02-03 10:00:00,77.16,77.82,77.02,77.78,70126.0,76.3815,77.0348,76.2429,76.9952,70126.0
2025-02-03 10:30:00,77.8,77.91,77.63,77.75,72420.0,77.015,77.1239,76.8467,76.9655,72420.0
2025-02-03 11:00:00,77.76,77.96,77.64,77.91,31550.0,76.9754,77.1734,76.8566,77.1239,31550.0
2025-02-03 11:30:00,77.92,78.03,77.8,78.01,19561.0,77.1338,77.2427,77.015,77.2229,19561.0
2025-02-03 12:00:00,77.99,78.26,77.87,78.13,20677.0,77.2031,77.4704,77.0843,77.3417,20677.0
2025-02-03 12:30:00,78.12,78.41,78.12,78.33,13170.0,77.3318,77.6189,77.3318,77.5397,13170.0
2025-02-03 13:00:00,78.3,78.36,78.12,78.29,31544.0,77.51,77.5694,77.3318,77.5001,31544.0
2025-02-03 13:30:00,78.25,78.34,78.08,78.15,16967.0,77.4605,77.5496,77.2922,77.3615,16967.0
2025-02-03 14:00:00,78.16,78.26,78.12,78.23,14077.0,77.3714,77.4704,77.3318,77.4407,14077.0
2025-02-03 14:30:00,78.25,78.25,78.08,78.11,15731.0,77.4605,77.4605,77.2922,77.3219,15731.0
2025-02-03 15:00:00,78.13,78.18,77.94,77.94,18059.0,77.3417,77.3912,77.1536,77.1536,18059.0
2025-02-03 15:30:00,77.95,78.31,77.92,78.07,152623.0,77.1635,77.5199,77.1338,77.2823,152623.0
2025-02-04 09:30:00,77.79,78.29,77.4,78.21,105532.0,77.0051,77.5001,76.6191,77.4209,105532.0
2025-02-04 10:00:00,78.34,78.54,78.15,78.15,35432.0,77.5496,77.7476,77.3615,77.3615,35432.0
2025-02-04 10:30:00,78.19,78.29,77.55,77.7,76494.0,77.4011,77.5001,76.7675,76.916,76494.0
2025-02-04 11:00:00,77.7,78.04,77.7,78.02,70821.0,76.916,77.2526,76.916,77.2328,70821.0
2025-02-04 11:30:00,77.97,78.04,77.88,77.94,31819.0,77.1833,77.2526,77.0942,77.1536,31819.0
2025-02-04 12:00:00,77.96,78.04,77.8,77.89,39519.0,77.1734,77.2526,77.015,77.1041,39519.0
2025-02-04 12:30:00,77.89,78.11,77.86,78.11,9164.0,77.1041,77.3219,77.0744,77.3219,9164.0
2025-02-04 13:00:00,78.08,78.12,77.86,77.87,17618.0,77.2922,77.3318,77.0744,77.0843,17618.0
2025-02-04 13:30:00,77.88,77.91,77.68,77.88,11840.0,77.0942,77.1239,76.8962,77.0942,11840.0
2025-02-04 14:00:00,77.89,77.94,77.84,77.89,19846.0,77.1041,77.1536,77.0546,77.1041,19846.0
2025-02-04 14:30:00,77.91,78.03,77.83,77.89,20054.0,77.1239,77.2427,77.0447,77.1041,20054.0
2025-02-04 15:00:00,77.87,78.0,77.78,77.97,30215.0,77.0843,77.213,76.9952,77.1833,30215.0
2025-02-04 15:30:00,77.96,78.01,77.79,77.92,116745.0,77.1734,77.2229,77.0051,77.1338,116745.0
2025-02-05 09:30:00,78.07,78.86,78.0,78.35,125586.0,77.2823,78.0643,77.213,77.5595,125586.0
2025-02-05 10:00:00,78.34,78.45,78.06,78.44,36936.0,77.5496,77.6585,77.2724,77.6486,36936.0
2025-02-05 10:30:00,78.43,78.52,78.31,78.33,40954.0,77.6387,77.7278,77.5199,77.5397,40954.0
2025-02-05 11:00:00,78.33,78.37,78.19,78.37,42307.0,77.5397,77.5793,77.4011,77.5793,42307.0
2025-02-05 11:30:00,78.36,78.55,78.34,78.54,52153.0,77.5694,77.7575,77.5496,77.7476,52153.0
2025-02-05 12:00:00,78.56,78.69,78.5,78.5,39901.0,77.7674,77.896,77.708,77.708,39901.0
2025-02-05 12:30:00,78.49,78.56,78.42,78.55,19700.0,77.6981,77.7674,77.6288,77.7575,19700.0
2025-02-05 13:00:00,78.56,78.71,78.56,78.7,14830.0,77.7674,77.9158,77.7674,77.9059,14830.0
2025-02-05 13:30:00,78.7,78.87,78.68,78.7,36381.0,77.9059,78.0742,77.8861,77.9059,36381.0
2025-02-05 14:00:00,78.72,78.94,78.7,78.85,17385.0,77.9257,78.1435,77.9059,78.0544,17385.0
2025-02-05 14:30:00,78.84,78.84,78.57,78.57,21883.0,78.0445,78.0445,77.7773,77.7773,21883.0
2025-02-05 15:00:00,78.56,78.69,78.43,78.51,135995.0,77.7674,77.896,77.6387,77.7179,135995.0
2025-02-05 15:30:00,78.51,79.16,78.51,79.1,186794.0,77.7179,78.3613,77.7179,78.3019,186794.0
2025-02-06 09:30:00,80.52,80.52,79.39,79.63,107703.0,79.7076,79.7076,78.589,78.8266,107703.0
2025-02-06 10:00:00,79.56,79.93,79.51,79.92,75676.0,78.7573,79.1235,78.7078,79.1136,75676.0
2025-02-06 10:30:00,79.85,80.13,79.78,79.87,49319.0,79.0443,79.3215,78.975,79.0641,49319.0
2025-02-06 11:00:00,79.86,80.35,79.85,80.32,43943.0,79.0542,79.5393,79.0443,79.5096,43943.0
2025-02-06 11:30:00,80.32,80.33,80.03,80.16,77831.0,79.5096,79.5195,79.2225,79.3512,77831.0
2025-02-06 12:00:00,80.15,80.15,79.77,79.85,20452.0,79.3413,79.3413,78.9651,79.0443,20452.0
2025-02-06 12:30:00,79.85,80.02,79.77,79.95,15910.0,79.0443,79.2126,78.9651,79.1433,15910.0
2025-02-06 13:00:00,79.95,80.08,79.92,80.03,16600.0,79.1433,79.272,79.1136,79.2225,16600.0
2025-02-06 13:30:00,80.04,80.18,80.03,80.04,13033.0,79.2324,79.371,79.2225,79.2324,13033.0
2025-02-06 14:00:00,80.02,80.14,79.89,79.94,27733.0,79.2126,79.3314,79.0839,79.1334,27733.0
2025-02-06 14:30:00,79.94,79.94,79.79,79.88,28199.0,79.1334,79.1334,78.9849,79.074,28199.0
2025-02-06 15:00:00,79.87,79.94,79.79,79.86,47795.0,79.0641,79.1334,78.9849,79.0542,47795.0
2025-02-06 15:30:00,79.86,80.12,79.76,80.11,160461.0,79.0542,79.3116,78.9552,79.3017,160461.0
2025-02-07 09:30:00,80.41,80.55,79.79,80.21,105048.0,79.5987,79.7373,78.9849,79.4007,105048.0
2025-02-07 10:00:00,80.19,80.19,79.77,80.05,48509.0,79.3809,79.3809,78.9651,79.2423,48509.0
2025-02-07 10:30:00,80.07,80.23,79.68,79.9,70626.0,79.2621,79.4205,78.8761,79.0938,70626.0
2025-02-07 11:00:00,79.88,80.02,79.71,79.73,40512.0,79.074,79.2126,78.9058,78.9255,40512.0
2025-02-07 11:30:00,79.72,79.97,79.64,79.81,68139.0,78.9157,79.1631,78.8365,79.0047,68139.0
2025-02-07 12:00:00,79.78,79.86,79.65,79.68,18753.0,78.975,79.0542,78.8464,78.8761,18753.0
2025-02-07 12:30:00,79.68,79.83,79.66,79.67,21833.0,78.8761,79.0245,78.8563,78.8662,21833.0
2025-02-07 13:00:00,79.66,79.95,79.66,79.83,16583.0,78.8563,79.1433,78.8563,79.0245,16583.0
2025-02-07 13:30:00,79.85,79.91,79.73,79.75,21865.0,79.0443,79.1037,78.9255,78.9453,21865.0
2025-02-07 14:00:00,79.79,79.85,79.69,79.76,28267.0,78.9849,79.0443,78.886,78.9552,28267.0
2025-02-07 14:30:00,79.75,79.92,79.74,79.91,24879.0,78.9453,79.1136,78.9354,79.1037,24879.0
2025-02-07 15:00:00,79.89,79.9,79.8,79.83,35027.0,79.0839,79.0938,78.9948,79.0245,35027.0
2025-02-07 15:30:00,79.84,80.1,79.84,80.02,151852.0,79.0344,79.2918,79.0344,79.2126,151852.0
2025-02-10 09:30:00,80.48,80.57,80.14,80.4,137585.0,79.668,79.7571,79.3314,79.5888,137585.0
2025-02-10 10:00:00,80.42,80.43,80.05,80.35,43791.0,79.6086,79.6185,79.2423,79.5393,43791.0
2025-02-10 10:30:00,80.34,80.63,80.25,80.51,82382.0,79.5294,79.8165,79.4403,79.6977,82382.0
2025-02-10 11:00:00,80.45,80.49,80.34,80.42,61584.0,79.6383,79.6779,79.5294,79.6086,61584.0
2025-02-10 11:30:00,80.42,80.42,80.19,80.3,41899.0,79.6086,79.6086,79.3809,79.4898,41899.0
2025-02-10 12:00:00,80.29,80.32,80.08,80.12,25784.0,79.4799,79.5096,79.272,79.3116,25784.0
2025-02-10 12:30:00,80.12,80.19,80.09,80.13,19483.0,79.3116,79.3809,79.2819,79.3215,19483.0
2025-02-10 13:00:00,80.13,80.17,80.04,80.15,19505.0,79.3215,79.3611,79.2324,79.3413,19505.0
2025-02-10 13:30:00,80.16,80.21,80.1,80.12,15447.0,79.3512,79.4007,79.2918,79.3116,15447.0
2025-02-10 14:00:00,80.13,80.31,80.11,80.26,20736.0,79.3215,79.4997,79.3017,79.4502,20736.0
2025-02-10 14:30:00,80.25,80.36,80.21,80.23,17375.0,79.4403,79.5492,79.4007,79.4205,17375.0
2025-02-10 15:00:00,80.22,80.31,80.13,80.16,41849.0,79.4106,79.4997,79.3215,79.3512,41849.0
2025-02-10 15:30:00,80.16,80.47,80.06,80.39,118600.0,79.3512,79.6581,79.2522,79.5789,118600.0
2025-02-11 09:30:00,80.57,81.15,80.15,80.83,170715.0,79.7571,80.3312,79.3413,80.0145,170715.0
2025-02-11 10:00:00,80.84,81.03,80.75,81.03,51753.0,80.0243,80.2124,79.9353,80.2124,51753.0
2025-02-11 10:30:00,81.05,81.24,81.0,81.22,61620.0,80.2322,80.4203,80.1827,80.4005,61620.0
2025-02-11 11:00:00,81.23,81.46,81.17,81.27,62981.0,80.4104,80.6381,80.351,80.45,62981.0
2025-02-11 11:30:00,81.29,81.6,81.25,81.53,22769.0,80.4698,80.7767,80.4302,80.7074,22769.0
2025-02-11 12:00:00,81.52,81.6,81.27,81.27,18821.0,80.6975,80.7767,80.45,80.45,18821.0
2025-02-11 12:30:00,81.26,81.26,81.01,81.05,28170.0,80.4401,80.4401,80.1926,80.2322,28170.0
2025-02-11 13:00:00,81.06,81.1,80.91,80.94,35771.0,80.2421,80.2817,80.0936,80.1233,35771.0
2025-02-11 13:30:00,80.94,81.03,80.93,80.97,30308.0,80.1233,80.2124,80.1134,80.153,30308.0
2025-02-11 14:00:00,80.98,81.08,80.96,81.06,32090.0,80.1629,80.2619,80.1431,80.2421,32090.0
2025-02-11 14:30:00,81.07,81.08,80.96,81.07,45386.0,80.252,80.2619,80.1431,80.252,45386.0
2025-02-11 15:00:00,81.07,81.19,81.03,81.11,51274.0,80.252,80.3708,80.2124,80.2916,51274.0
2025-02-11 15:30:00,81.12,81.53,81.11,81.49,158403.0,80.3015,80.7074,80.2916,80.6678,158403.0
2025-02-12 09:30:00,81.24,81.47,80.7,80.94,77862.0,80.4203,80.648,79.8858,80.1233,77862.0
2025-02-12 10:00:00,80.93,81.29,80.93,81.28,94358.0,80.1134,80.4698,80.1134,80.4599,94358.0
2025-02-12 10:30:00,81.28,81.31,81.02,81.09,60911.0,80.4599,80.4896,80.2025,80.2718,60911.0
2025-02-12 11:00:00,81.06,81.09,80.93,81.03,60836.0,80.2421,80.2718,80.1134,80.2124,60836.0
2025-02-12 11:30:00,81.04,81.21,80.96,81.19,43807.0,80.2223,80.3906,80.1431,80.3708,43807.0
2025-02-12 12:00:00,81.18,81.26,81.05,81.05,35304.0,80.3609,80.4401,80.2322,80.2322,35304.0
2025-02-12 12:30:00,81.04,81.18,81.02,81.18,29199.0,80.2223,80.3609,80.2025,80.3609,29199.0
2025-02-12 13:00:00,81.17,81.21,81.14,81.15,28983.0,80.351,80.3906,80.3213,80.3312,28983.0
2025-02-12 13:30:00,81.16,81.28,81.15,81.23,28370.0,80.3411,80.4599,80.3312,80.4104,28370.0
2025-02-12 14:00:00,81.2,81.27,81.19,81.24,28555.0,80.3807,80.45,80.3708,80.4203,28555.0
2025-02-12 14:30:00,81.24,81.33,81.23,81.29,31719.0,80.4203,80.5094,80.4104,80.4698,31719.0
2025-02-12 15:00:00,81.29,81.32,81.17,81.28,42105.0,80.4698,80.4995,80.351,80.4599,42105.0
2025-02-12 15:30:00,81.29,81.52,81.2,81.38,235848.0,80.4698,80.6975,80.3807,80.5589,235848.0
2025-02-13 09:30:00,82.71,82.95,81.83,82.08,266324.0,81.8755,82.1131,81.0044,81.2518,266324.0
2025-02-13 10:00:00,82.1,82.6,82.04,82.54,84749.0,81.2716,81.7666,81.2122,81.7072,84749.0
2025-02-13 10:30:00,82.54,82.55,82.16,82.17,73408.0,81.7072,81.7171,81.331,81.3409,73408.0
2025-02-13 11:00:00,82.17,82.44,82.17,82.24,118963.0,81.3409,81.6082,81.3409,81.4102,118963.0
2025-02-13 11:30:00,82.24,82.41,82.19,82.33,36537.0,81.4102,81.5785,81.3607,81.4993,36537.0
2025-02-13 12:00:00,82.33,82.42,82.12,82.17,53876.0,81.4993,81.5884,81.2914,81.3409,53876.0
2025-02-13 12:30:00,82.2,82.2,81.99,82.04,37920.0,81.3706,81.3706,81.1627,81.2122,37920.0
2025-02-13 13:00:00,82.02,82.05,81.82,81.92,49131.0,81.1924,81.2221,80.9945,81.0935,49131.0
2025-02-13 13:30:00,81.91,82.01,81.79,82.01,120742.0,81.0836,81.1825,80.9648,81.1825,120742.0
2025-02-13 14:00:00,82.01,82.23,81.94,82.22,59873.0,81.1825,81.4003,81.1133,81.3904,59873.0
2025-02-13 14:30:00,82.23,82.37,82.18,82.26,69148.0,81.4003,81.5389,81.3508,81.43,69148.0
2025-02-13 15:00:00,82.27,82.53,82.22,82.52,147299.0,81.4399,81.6973,81.3904,81.6874,147299.0
2025-02-13 15:30:00,82.52,82.81,82.44,82.7,291573.0,81.6874,81.9745,81.6082,81.8656,291573.0
2025-02-14 09:30:00,82.74,84.94,82.74,84.8,320280.0,81.9052,84.083,81.9052,83.9444,320280.0
2025-02-14 10:00:00,84.88,85.57,84.8,85.15,150841.0,84.0236,84.7066,83.9444,84.2909,150841.0
2025-02-14 10:30:00,85.16,85.32,84.06,84.2,115604.0,84.3008,84.4591,83.2119,83.3504,115604.0
2025-02-14 11:00:00,84.22,84.8,84.21,84.8,72226.0,83.3702,83.9444,83.3603,83.9444,72226.0
2025-02-14 11:30:00,84.77,84.8,84.49,84.66,98350.0,83.9147,83.9444,83.6375,83.8058,98350.0
2025-02-14 12:00:00,84.65,84.8,84.52,84.75,37732.0,83.7959,83.9444,83.6672,83.8949,37732.0
2025-02-14 12:30:00,84.83,85.05,84.79,85.04,30303.0,83.9741,84.1919,83.9345,84.182,30303.0
2025-02-14 13:00:00,85.03,85.35,84.96,84.99,52499.0,84.1721,84.4888,84.1028,84.1325,52499.0
2025-02-14 13:30:00,85.02,85.29,85.01,85.25,28619.0,84.1622,84.4295,84.1523,84.3899,28619.0
2025-02-14 14:00:00,85.24,85.24,84.88,84.9,21471.0,84.38,84.38,84.0236,84.0434,21471.0
2025-02-14 14:30:00,84.88,85.46,84.85,85.43,39026.0,84.0236,84.5977,83.9939,84.568,39026.0
2025-02-14 15:00:00,85.42,85.61,85.32,85.5,72128.0,84.5581,84.7462,84.4591,84.6373,72128.0
2025-02-14 15:30:00,85.48,85.49,84.69,84.92,258183.0,84.6175,84.6274,83.8355,84.0632,258183.0
2025-02-18 09:30:00,84.9,85.9,84.61,84.73,248725.0,84.0434,85.0333,83.7563,83.8751,248725.0
2025-02-18 10:00:00,84.76,85.65,84.76,85.65,149333.0,83.9048,84.7858,83.9048,84.7858,149333.0
2025-02-18 10:30:00,85.63,86.52,85.61,86.47,157356.0,84.766,85.647,84.7462,85.5975,157356.0
2025-02-18 11:00:00,86.47,86.71,86.24,86.42,131151.0,85.5975,85.8351,85.3699,85.548,131151.0
2025-02-18 11:30:00,86.42,86.68,86.25,86.38,87797.0,85.548,85.8054,85.3798,85.5085,87797.0
2025-02-18 12:00:00,86.37,86.53,86.27,86.27,60819.0,85.4986,85.6569,85.3996,85.3996,60819.0
2025-02-18 12:30:00,86.28,86.43,86.14,86.4,51136.0,85.4095,85.5579,85.2709,85.5283,51136.0
2025-02-18 13:00:00,86.4,86.93,86.4,86.9,71157.0,85.5283,86.0529,85.5283,86.0232,71157.0
2025-02-18 13:30:00,86.9,86.98,86.83,86.84,57429.0,86.0232,86.1024,85.9539,85.9638,57429.0
2025-02-18 14:00:00,86.84,86.92,86.57,86.64,64079.0,85.9638,86.043,85.6965,85.7658,64079.0
2025-02-18 14:30:00,86.63,86.63,86.42,86.45,65567.0,85.7559,85.7559,85.548,85.5777,65567.0
2025-02-18 15:00:00,86.47,86.59,86.39,86.5,99778.0,85.5975,85.7163,85.5184,85.6272,99778.0
2025-02-18 15:30:00,86.51,86.84,86.16,86.76,342278.0,85.6371,85.9638,85.2907,85.8846,342278.0
2025-02-19 09:30:00,86.38,86.66,86.21,86.54,96549.0,85.5085,85.7856,85.3402,85.6668,96549.0
2025-02-19 10:00:00,86.53,86.54,86.1,86.44,91178.0,85.6569,85.6668,85.2313,85.5678,91178.0
2025-02-19 10:30:00,86.42,86.55,86.25,86.42,57306.0,85.548,85.6767,85.3798,85.548,57306.0
2025-02-19 11:00:00,86.42,86.58,86.36,86.42,61236.0,85.548,85.7064,85.4887,85.548,61236.0
2025-02-19 11:30:00,86.42,86.59,86.4,86.5,35558.0,85.548,85.7163,85.5283,85.6272,35558.0
2025-02-19 12:00:00,86.5,86.6,86.3,86.3,28122.0,85.6272,85.7262,85.4293,85.4293,28122.0
2025-02-19 12:30:00,86.3,86.66,86.24,86.66,40433.0,85.4293,85.7856,85.3699,85.7856,40433.0
2025-02-19 13:00:00,86.67,86.75,86.62,86.62,47795.0,85.7955,85.8747,85.746,85.746,47795.0
2025-02-19 13:30:00,86.63,86.7,86.35,86.41,35553.0,85.7559,85.8252,85.4788,85.5382,35553.0
2025-02-19 14:00:00,86.4,86.54,86.4,86.49,43436.0,85.5283,85.6668,85.5283,85.6173,43436.0
2025-02-19 14:30:00,86.49,86.88,86.48,86.85,45008.0,85.6173,86.0034,85.6074,85.9737,45008.0
2025-02-19 15:00:00,86.85,86.95,86.74,86.93,75187.0,85.9737,86.0727,85.8648,86.0529,75187.0
2025-02-19 15:30:00,86.92,87.03,86.76,86.87,142511.0,86.043,86.1519,85.8846,85.9935,142511.0
2025-02-20 09:30:00,86.26,86.83,86.21,86.7,99482.0,85.3897,85.9539,85.3402,85.8252,99482.0
2025-02-20 10:00:00,86.71,86.74,86.35,86.55,62866.0,85.8351,85.8648,85.4788,85.6767,62866.0
2025-02-20 10:30:00,86.55,86.57,86.38,86.55,36426.0,85.6767,85.6965,85.5085,85.6767,36426.0
2025-02-20 11:00:00,86.55,86.6,86.45,86.56,50404.0,85.6767,85.7262,85.5777,85.6866,50404.0
2025-02-20 11:30:00,86.55,86.57,86.23,86.4,48405.0,85.6767,85.6965,85.36,85.5283,48405.0
2025-02-20 12:00:00,86.38,86.7,86.38,86.65,39886.0,85.5085,85.8252,85.5085,85.7757,39886.0
2025-02-20 12:30:00,86.68,86.76,86.63,86.68,19864.0,85.8054,85.8846,85.7559,85.8054,19864.0
2025-02-20 13:00:00,86.67,86.82,86.66,86.79,23135.0,85.7955,85.944,85.7856,85.9143,23135.0
2025-02-20 13:30:00,86.79,86.81,86.42,86.5,51777.0,85.9143,85.9341,85.548,85.6272,51777.0
2025-02-20 14:00:00,86.5,86.56,86.41,86.46,57423.0,85.6272,85.6866,85.5382,85.5876,57423.0
2025-02-20 14:30:00,86.46,86.51,86.28,86.29,38391.0,85.5876,85.6371,85.4095,85.4194,38391.0
2025-02-20 15:00:00,86.3,86.44,86.2,86.3,58398.0,85.4293,85.5678,85.3303,85.4293,58398.0
2025-02-20 15:30:00,86.32,86.68,86.32,86.55,211385.0,85.4491,85.8054,85.4491,85.6767,211385.0
2025-02-21 09:30:00,87.01,87.05,86.57,86.91,70776.0,86.1321,86.1717,85.6965,86.0331,70776.0
2025-02-21 10:00:00,86.91,87.18,86.71,87.08,79736.0,86.0331,86.3004,85.8351,86.2014,79736.0
2025-02-21 10:30:00,87.05,87.48,86.99,87.42,61671.0,86.1717,86.5974,86.1123,86.538,61671.0
2025-02-21 11:00:00,87.44,87.45,87.17,87.42,114351.0,86.5578,86.5677,86.2905,86.538,114351.0
2025-02-21 11:30:00,87.4,87.59,87.37,87.44,31809.0,86.5182,86.7062,86.4885,86.5578,31809.0
2025-02-21 12:00:00,87.45,87.54,87.31,87.36,30356.0,86.5677,86.6567,86.4291,86.4786,30356.0
2025-02-21 12:30:00,87.35,87.35,87.03,87.14,43063.0,86.4687,86.4687,86.1519,86.2608,43063.0
2025-02-21 13:00:00,87.13,87.26,87.06,87.07,40307.0,86.2509,86.3796,86.1816,86.1915,40307.0
2025-02-21 13:30:00,87.04,87.11,86.89,87.02,37453.0,86.1618,86.2311,86.0133,86.142,37453.0
2025-02-21 14:00:00,87.03,87.23,86.97,87.12,44266.0,86.1519,86.3499,86.0925,86.241,44266.0
2025-02-21 14:30:00,87.12,87.18,87.01,87.03,33364.0,86.241,86.3004,86.1321,86.1519,33364.0
2025-02-21 15:00:00,87.03,87.09,86.95,87.06,47778.0,86.1519,86.2113,86.0727,86.1816,47778.0
2025-02-21 15:30:00,87.08,87.45,86.94,87.28,227263.0,86.2014,86.5677,86.0628,86.3994,227263.0
2025-02-24 09:30:00,87.43,88.26,87.4,88.03,162323.0,86.5479,87.3695,86.5182,87.1418,162323.0
2025-02-24 10:00:00,88.05,88.39,87.86,88.29,115367.0,87.1616,87.4982,86.9735,87.3992,115367.0
2025-02-24 10:30:00,88.29,88.33,87.56,87.66,128328.0,87.3992,87.4388,86.6765,86.7755,128328.0
2025-02-24 11:00:00,87.68,87.78,87.32,87.39,79117.0,86.7953,86.8943,86.439,86.5083,79117.0
2025-02-24 11:30:00,87.41,87.63,87.14,87.16,49704.0,86.5281,86.7458,86.2608,86.2806,49704.0
2025-02-24 12:00:00,87.16,87.39,87.14,87.19,48032.0,86.2806,86.5083,86.2608,86.3103,48032.0
2025-02-24 12:30:00,87.21,87.35,87.21,87.25,35442.0,86.3301,86.4687,86.3301,86.3697,35442.0
2025-02-24 13:00:00,87.24,87.37,87.17,87.2,113324.0,86.3598,86.4885,86.2905,86.3202,113324.0
2025-02-24 13:30:00,87.18,87.24,87.06,87.19,43445.0,86.3004,86.3598,86.1816,86.3103,43445.0
2025-02-24 14:00:00,87.2,87.41,87.17,87.33,36433.0,86.3202,86.5281,86.2905,86.4489,36433.0
2025-02-24 14:30:00,87.36,87.43,87.3,87.43,41923.0,86.4786,86.5479,86.4192,86.5479,41923.0
2025-02-24 15:00:00,87.43,87.47,87.23,87.24,55859.0,86.5479,86.5875,86.3499,86.3598,55859.0
2025-02-24 15:30:00,87.23,87.33,87.08,87.16,356055.0,86.3499,86.4489,86.2014,86.2806,356055.0
2025-02-25 09:30:00,87.01,87.6,86.74,87.31,144817.0,86.1321,86.7161,85.8648,86.4291,144817.0
2025-02-25 10:00:00,87.31,87.83,87.19,87.69,82868.0,86.4291,86.9438,86.3103,86.8052,82868.0
2025-02-25 10:30:00,87.69,87.94,87.57,87.73,65458.0,86.8052,87.0527,86.6864,86.8448,65458.0
2025-02-25 11:00:00,87.76,88.09,87.76,88.02,54983.0,86.8745,87.2012,86.8745,87.1319,54983.0
2025-02-25 11:30:00,88.03,88.03,87.76,87.85,48572.0,87.1418,87.1418,86.8745,86.9636,48572.0
2025-02-25 12:00:00,87.86,88.15,87.64,87.77,75033.0,86.9735,87.2606,86.7557,86.8844,75033.0
2025-02-25 12:30:00,87.75,87.76,87.05,87.08,37127.0,86.8646,86.8745,86.1717,86.2014,37127.0
2025-02-25 13:00:00,87.08,87.37,87.08,87.12,51600.0,86.2014,86.4885,86.2014,86.241,51600.0
2025-02-25 13:30:00,87.1,87.41,87.1,87.28,35011.0,86.2212,86.5281,86.2212,86.3994,35011.0
2025-02-25 14:00:00,87.26,87.35,87.21,87.31,39449.0,86.3796,86.4687,86.3301,86.4291,39449.0
2025-02-25 14:30:00,87.32,87.63,87.32,87.52,46630.0,86.439,86.7458,86.439,86.637,46630.0
2025-02-25 15:00:00,87.52,87.58,87.34,87.34,54942.0,86.637,86.6963,86.4588,86.4588,54942.0
2025-02-25 15:30:00,87.33,87.65,87.18,87.54,270086.0,86.4489,86.7656,86.3004,86.6567,270086.0
2025-02-26 09:30:00,87.43,87.74,86.56,86.56,161268.0,86.5479,86.8547,85.6866,85.6866,161268.0
2025-02-26 10:00:00,86.59,87.0,86.56,86.86,66883.0,85.7163,86.1222,85.6866,85.9836,66883.0
2025-02-26 10:30:00,86.88,87.01,86.67,86.67,94372.0,86.0034,86.1321,85.7955,85.7955,94372.0
2025-02-26 11:00:00,86.67,86.7,86.44,86.44,71755.0,85.7955,85.8252,85.5678,85.5678,71755.0
2025-02-26 11:30:00,86.46,86.48,86.1,86.29,67529.0,85.5876,85.6074,85.2313,85.4194,67529.0
2025-02-26 12:00:00,86.3,86.39,86.14,86.23,42783.0,85.4293,85.5184,85.2709,85.36,42783.0
2025-02-26 12:30:00,86.24,86.29,85.88,86.0,53913.0,85.3699,85.4194,85.0135,85.1323,53913.0
2025-02-26 13:00:00,86.0,86.21,85.93,86.13,49667.0,85.1323,85.3402,85.063,85.261,49667.0
2025-02-26 13:30:00,86.14,86.16,85.97,86.08,34706.0,85.2709,85.2907,85.1026,85.2115,34706.0
2025-02-26 14:00:00,86.09,86.11,85.85,85.94,35618.0,85.2214,85.2412,84.9838,85.0729,35618.0
2025-02-26 14:30:00,85.95,85.97,85.74,85.87,57949.0,85.0828,85.1026,84.8749,85.0036,57949.0
2025-02-26 15:00:00,85.87,86.12,85.82,85.88,49059.0,85.0036,85.2511,84.9541,85.0135,49059.0
2025-02-26 15:30:00,85.89,86.26,85.86,86.06,244057.0,85.0234,85.3897,84.9937,85.1917,244057.0
2025-02-27 09:30:00,85.51,86.14,85.22,86.05,144970.0,84.6472,85.2709,84.3602,85.1818,144970.0
2025-02-27 10:00:00,86.02,86.04,85.46,85.86,71489.0,85.1521,85.1719,84.5977,84.9937,71489.0
2025-02-27 10:30:00,85.86,86.16,85.82,86.09,120227.0,84.9937,85.2907,84.9541,85.2214,120227.0
2025-02-27 11:00:00,86.07,86.17,85.97,85.99,100566.0,85.2016,85.3006,85.1026,85.1224,100566.0
2025-02-27 11:30:00,85.99,86.23,85.95,86.22,56657.0,85.1224,85.36,85.0828,85.3501,56657.0
2025-02-27 12:00:00,86.21,86.46,86.21,86.46,37537.0,85.3402,85.5876,85.3402,85.5876,37537.0
2025-02-27 12:30:00,86.48,86.48,86.11,86.14,34790.0,85.6074,85.6074,85.2412,85.2709,34790.0
2025-02-27 13:00:00,86.17,86.36,86.17,86.31,20012.0,85.3006,85.4887,85.3006,85.4392,20012.0
2025-02-27 13:30:00,86.3,86.42,86.29,86.39,24648.0,85.4293,85.548,85.4194,85.5184,24648.0
2025-02-27 14:00:00,86.4,86.46,86.3,86.31,33196.0,85.5283,85.5876,85.4293,85.4392,33196.0
2025-02-27 14:30:00,86.31,86.32,86.03,86.14,31580.0,85.4392,85.4491,85.162,85.2709,31580.0
2025-02-27 15:00:00,86.12,86.2,86.0,86.02,49487.0,85.2511,85.3303,85.1323,85.1521,49487.0
2025-02-27 15:30:00,86.02,86.19,86.0,86.14,229490.0,85.1521,85.3204,85.1323,85.2709,229490.0
2025-02-28 09:30:00,86.85,87.21,86.58,86.7,121106.0,85.9737,86.3301,85.7064,85.8252,121106.0
2025-02-28 10:00:00,86.73,86.83,85.96,86.14,43724.0,85.8549,85.9539,85.0927,85.2709,43724.0
2025-02-28 10:30:00,86.15,86.18,85.94,86.05,51591.0,85.2808,85.3105,85.0729,85.1818,51591.0
2025-02-28 11:00:00,86.07,86.13,85.81,85.92,62026.0,85.2016,85.261,84.9442,85.0531,62026.0
2025-02-28 11:30:00,85.94,86.27,85.9,86.15,26422.0,85.0729,85.3996,85.0333,85.2808,26422.0
2025-02-28 12:00:00,86.16,86.2,85.95,85.95,21531.0,85.2907,85.3303,85.0828,85.0828,21531.0
2025-02-28 12:30:00,85.97,86.03,85.9,85.96,41229.0,85.1026,85.162,85.0333,85.0927,41229.0
2025-02-28 13:00:00,85.97,85.99,85.66,85.79,24705.0,85.1026,85.1224,84.7957,84.9244,24705.0
2025-02-28 13:30:00,85.8,86.06,85.79,85.87,27597.0,84.9343,85.1917,84.9244,85.0036,27597.0
2025-02-28 14:00:00,85.89,85.96,85.78,85.88,34275.0,85.0234,85.0927,84.9145,85.0135,34275.0
2025-02-28 14:30:00,85.87,86.02,85.82,85.96,31191.0,85.0036,85.1521,84.9541,85.0927,31191.0
2025-02-28 15:00:00,85.97,86.09,85.93,86.09,42890.0,85.1026,85.2214,85.063,85.2214,42890.0
2025-02-28 15:30:00,86.09,86.34,86.01,86.27,224145.0,85.2214,85.4689,85.1422,85.3996,224145.0
2025-03-03 09:30:00,86.47,87.62,86.21,87.24,138557.0,85.5975,86.7359,85.3402,86.3598,138557.0
2025-03-03 10:00:00,87.24,87.31,87.06,87.23,65534.0,86.3598,86.4291,86.1816,86.3499,65534.0
2025-03-03 10:30:00,87.28,87.5,87.2,87.4,50036.0,86.3994,86.6172,86.3202,86.5182,50036.0
2025-03-03 11:00:00,87.39,87.51,87.28,87.34,49435.0,86.5083,86.6271,86.3994,86.4588,49435.0
2025-03-03 11:30:00,87.34,87.43,87.21,87.41,31573.0,86.4588,86.5479,86.3301,86.5281,31573.0
2025-03-03 12:00:00,87.4,87.67,87.4,87.61,18961.0,86.5182,86.7854,86.5182,86.726,18961.0
2025-03-03 12:30:00,87.61,87.72,87.57,87.72,25326.0,86.726,86.8349,86.6864,86.8349,25326.0
2025-03-03 13:00:00,87.7,87.73,87.49,87.5,31259.0,86.8151,86.8448,86.6073,86.6172,31259.0
2025-03-03 13:30:00,87.51,87.55,87.21,87.31,34871.0,86.6271,86.6666,86.3301,86.4291,34871.0
2025-03-03 14:00:00,87.3,87.37,87.18,87.18,24750.0,86.4192,86.4885,86.3004,86.3004,24750.0
2025-03-03 14:30:00,87.19,87.38,86.9,86.9,37440.0,86.3103,86.4984,86.0232,86.0232,37440.0
2025-03-03 15:00:00,86.89,87.01,86.77,86.81,39366.0,86.0133,86.1321,85.8945,85.9341,39366.0
2025-03-03 15:30:00,86.82,87.04,86.77,86.93,190904.0,85.944,86.1618,85.8945,86.0529,190904.0
2025-03-04 09:30:00,87.91,88.16,87.11,87.71,124491.0,87.023,87.2705,86.2311,86.825,124491.0
2025-03-04 10:00:00,87.67,87.77,87.48,87.58,99196.0,86.7854,86.8844,86.5974,86.6963,99196.0
2025-03-04 10:30:00,87.57,87.61,86.93,87.03,84520.0,86.6864,86.726,86.0529,86.1519,84520.0
2025-03-04 11:00:00,87.04,87.09,86.67,86.82,118745.0,86.1618,86.2113,85.7955,85.944,118745.0
2025-03-04 11:30:00,86.82,86.86,86.38,86.45,65180.0,85.944,85.9836,85.5085,85.5777,65180.0
2025-03-04 12:00:00,86.44,86.66,86.4,86.47,32992.0,85.5678,85.7856,85.5283,85.5975,32992.0
2025-03-04 12:30:00,86.49,86.56,86.25,86.31,36166.0,85.6173,85.6866,85.3798,85.4392,36166.0
2025-03-04 13:00:00,86.31,86.66,86.23,86.5,34274.0,85.4392,85.7856,85.36,85.6272,34274.0
2025-03-04 13:30:00,86.52,86.52,86.24,86.24,54372.0,85.647,85.647,85.3699,85.3699,54372.0
2025-03-04 14:00:00,86.2,86.44,86.12,86.2,44000.0,85.3303,85.5678,85.2511,85.3303,44000.0
2025-03-04 14:30:00,86.21,86.41,86.2,86.39,42071.0,85.3402,85.5382,85.3303,85.5184,42071.0
2025-03-04 15:00:00,86.4,86.46,86.21,86.22,69464.0,85.5283,85.5876,85.3402,85.3501,69464.0
2025-03-04 15:30:00,86.22,86.28,85.75,85.79,288821.0,85.3501,85.4095,84.8848,84.9244,288821.0
2025-03-05 09:30:00,83.5,83.75,82.69,83.38,578581.0,82.6575,82.905,81.8557,82.5387,578581.0
2025-03-05 10:00:00,83.41,83.75,83.19,83.3,166546.0,82.5684,82.905,82.3506,82.4595,166546.0
2025-03-05 10:30:00,83.28,83.57,83.26,83.45,209242.0,82.4397,82.7268,82.4199,82.608,209242.0
2025-03-05 11:00:00,83.47,83.67,83.34,83.6,100393.0,82.6278,82.8258,82.4991,82.7565,100393.0
2025-03-05 11:30:00,83.6,83.68,83.36,83.65,149026.0,82.7565,82.8357,82.5189,82.806,149026.0
2025-03-05 12:00:00,83.68,83.82,83.6,83.73,153567.0,82.8357,82.9743,82.7565,82.8852,153567.0
2025-03-05 12:30:00,83.7,83.77,83.5,83.63,104468.0,82.8555,82.9248,82.6575,82.7862,104468.0
2025-03-05 13:00:00,83.64,83.79,83.5,83.63,116964.0,82.7961,82.9446,82.6575,82.7862,116964.0
2025-03-05 13:30:00,83.62,84.27,83.57,84.25,149471.0,82.7763,83.4197,82.7268,83.3999,149471.0
2025-03-05 14:00:00,84.25,84.61,84.22,84.31,254305.0,83.3999,83.7563,83.3702,83.4593,254305.0
2025-03-05 14:30:00,84.33,84.47,84.1,84.11,142541.0,83.4791,83.6177,83.2515,83.2614,142541.0
2025-03-05 15:00:00,84.11,84.41,84.1,84.34,189145.0,83.2614,83.5583,83.2515,83.489,189145.0
2025-03-05 15:30:00,84.34,84.73,84.27,84.67,358530.0,83.489,83.8751,83.4197,83.8157,358530.0
2025-03-06 09:30:00,84.27,84.37,83.85,84.21,167128.0,83.4197,83.5187,83.004,83.3603,167128.0
2025-03-06 10:00:00,84.25,84.67,84.12,84.48,149329.0,83.3999,83.8157,83.2713,83.6276,149329.0
2025-03-06 10:30:00,84.5,84.74,84.46,84.7,51987.0,83.6474,83.885,83.6078,83.8454,51987.0
2025-03-06 11:00:00,84.7,85.09,84.7,84.95,70328.0,83.8454,84.2315,83.8454,84.0929,70328.0
2025-03-06 11:30:00,84.96,85.08,84.57,84.61,81195.0,84.1028,84.2216,83.7167,83.7563,81195.0
2025-03-06 12:00:00,84.59,84.63,84.28,84.29,65291.0,83.7365,83.7761,83.4296,83.4395,65291.0
2025-03-06 12:30:00,84.3,84.45,84.24,84.4,48740.0,83.4494,83.5979,83.39,83.5484,48740.0
2025-03-06 13:00:00,84.4,84.44,84.25,84.26,58475.0,83.5484,83.588,83.3999,83.4098,58475.0
2025-03-06 13:30:00,84.25,84.4,84.25,84.37,60298.0,83.3999,83.5484,83.3999,83.5187,60298.0
2025-03-06 14:00:00,84.37,84.4,84.28,84.37,68011.0,83.5187,83.5484,83.4296,83.5187,68011.0
2025-03-06 14:30:00,84.35,84.54,84.29,84.46,133812.0,83.4989,83.687,83.4395,83.6078,133812.0
2025-03-06 15:00:00,84.47,84.81,84.46,84.66,185431.0,83.6177,83.9543,83.6078,83.8058,185431.0
2025-03-06 15:30:00,84.67,84.75,84.34,84.48,364303.0,83.8157,83.8949,83.489,83.6276,364303.0
2025-03-07 09:30:00,84.27,84.58,83.86,84.1,177056.0,83.4197,83.7266,83.0139,83.2515,177056.0
2025-03-07 10:00:00,84.11,84.16,83.19,83.41,115406.0,83.2614,83.3109,82.3506,82.5684,115406.0
2025-03-07 10:30:00,83.4,83.4,81.72,82.09,415006.0,82.5585,82.5585,80.8955,81.2617,415006.0
2025-03-07 11:00:00,82.09,82.54,82.07,82.39,289623.0,81.2617,81.7072,81.2419,81.5587,289623.0
2025-03-07 11:30:00,82.41,82.49,82.17,82.37,122777.0,81.5785,81.6577,81.3409,81.5389,122777.0
2025-03-07 12:00:00,82.37,82.56,82.28,82.49,64424.0,81.5389,81.727,81.4498,81.6577,64424.0
2025-03-07 12:30:00,82.48,82.84,82.42,82.77,86387.0,81.6478,82.0042,81.5884,81.9349,86387.0
2025-03-07 13:00:00,82.77,83.13,82.62,82.72,130068.0,81.9349,82.2912,81.7864,81.8854,130068.0
2025-03-07 13:30:00,82.75,82.99,82.62,82.85,144324.0,81.9151,82.1527,81.7864,82.0141,144324.0
2025-03-07 14:00:00,82.84,83.46,82.71,83.37,98742.0,82.0042,82.6179,81.8755,82.5288,98742.0
2025-03-07 14:30:00,83.37,83.38,82.78,82.82,118537.0,82.5288,82.5387,81.9448,81.9844,118537.0
2025-03-07 15:00:00,82.82,82.91,82.68,82.76,104967.0,81.9844,82.0735,81.8458,81.925,104967.0
2025-03-07 15:30:00,82.77,82.77,82.23,82.41,367098.0,81.9349,81.9349,81.4003,81.5785,367098.0
2025-03-10 09:30:00,82.2,83.45,82.08,82.42,133907.0,81.3706,82.608,81.2518,81.5884,133907.0
2025-03-10 10:00:00,82.44,82.54,82.08,82.24,135460.0,81.6082,81.7072,81.2518,81.4102,135460.0
2025-03-10 10:30:00,82.23,82.37,82.12,82.35,119582.0,81.4003,81.5389,81.2914,81.5191,119582.0
2025-03-10 11:00:00,82.35,82.52,82.03,82.11,153626.0,81.5191,81.6874,81.2023,81.2815,153626.0
2025-03-10 11:30:00,82.11,82.11,81.55,81.78,149372.0,81.2815,81.2815,80.7272,80.9549,149372.0
2025-03-10 12:00:00,81.79,81.85,81.65,81.78,113516.0,80.9648,81.0242,80.8262,80.9549,113516.0
2025-03-10 12:30:00,81.78,81.94,81.58,81.58,172667.0,80.9549,81.1133,80.7569,80.7569,172667.0
2025-03-10 13:00:00,81.58,81.62,81.21,81.47,169851.0,80.7569,80.7965,80.3906,80.648,169851.0
2025-03-10 13:30:00,81.47,81.64,81.47,81.59,76306.0,80.648,80.8163,80.648,80.7668,76306.0
2025-03-10 14:00:00,81.6,81.69,81.22,81.23,84658.0,80.7767,80.8658,80.4005,80.4104,84658.0
2025-03-10 14:30:00,81.24,81.29,80.85,80.87,94791.0,80.4203,80.4698,80.0342,80.054,94791.0
2025-03-10 15:00:00,80.87,81.28,80.72,81.09,136861.0,80.054,80.4599,79.9056,80.2718,136861.0
2025-03-10 15:30:00,81.09,81.53,80.9,80.95,510986.0,80.2718,80.7074,80.0837,80.1332,510986.0
2025-03-11 09:30:00,80.95,82.89,80.7,82.62,238979.0,80.1332,82.0537,79.8858,81.7864,238979.0
2025-03-11 10:00:00,82.58,82.68,81.67,82.38,99359.0,81.7468,81.8458,80.846,81.5488,99359.0
2025-03-11 10:30:00,82.4,82.49,82.07,82.15,107740.0,81.5686,81.6577,81.2419,81.3211,107740.0
2025-03-11 11:00:00,82.12,82.69,81.93,82.57,134901.0,81.2914,81.8557,81.1034,81.7369,134901.0
2025-03-11 11:30:00,82.59,82.74,82.53,82.63,62938.0,81.7567,81.9052,81.6973,81.7963,62938.0
2025-03-11 12:00:00,82.63,82.72,82.46,82.64,115916.0,81.7963,81.8854,81.628,81.8062,115916.0
2025-03-11 12:30:00,82.65,82.84,82.55,82.75,140471.0,81.8161,82.0042,81.7171,81.9151,140471.0
2025-03-11 13:00:00,82.74,83.02,82.56,82.99,112438.0,81.9052,82.1824,81.727,82.1527,112438.0
2025-03-11 13:30:00,83.01,83.32,82.93,83.18,93130.0,82.1725,82.4793,82.0933,82.3407,93130.0
2025-03-11 14:00:00,83.18,83.7,83.17,83.63,65591.0,82.3407,82.8555,82.3308,82.7862,65591.0
2025-03-11 14:30:00,83.64,83.76,83.36,83.64,181554.0,82.7961,82.9149,82.5189,82.7961,181554.0
2025-03-11 15:00:00,83.65,83.83,83.57,83.62,88736.0,82.806,82.9842,82.7268,82.7763,88736.0
2025-03-11 15:30:00,83.6,83.75,83.35,83.36,378396.0,82.7565,82.905,82.509,82.5189,378396.0
2025-03-12 09:30:00,83.6,84.02,83.44,83.67,146153.0,82.7565,83.1723,82.5981,82.8258,146153.0
2025-03-12 10:00:00,83.68,83.68,82.97,83.42,58013.0,82.8357,82.8357,82.1329,82.5783,58013.0
2025-03-12 10:30:00,83.43,83.43,82.66,82.68,60900.0,82.5882,82.5882,81.826,81.8458,60900.0
2025-03-12 11:00:00,82.66,82.76,82.38,82.63,63363.0,81.826,81.925,81.5488,81.7963,63363.0
2025-03-12 11:30:00,82.62,82.68,82.5,82.67,57570.0,81.7864,81.8458,81.6676,81.8359,57570.0
2025-03-12 12:00:00,82.66,82.77,82.49,82.77,70187.0,81.826,81.9349,81.6577,81.9349,70187.0
2025-03-12 12:30:00,82.76,82.86,82.47,82.48,35985.0,81.925,82.024,81.6379,81.6478,35985.0
2025-03-12 13:00:00,82.51,82.87,82.28,82.87,41247.0,81.6775,82.0339,81.4498,82.0339,41247.0
2025-03-12 13:30:00,82.86,83.06,82.8,83.0,55714.0,82.024,82.222,81.9646,82.1626,55714.0
2025-03-12 14:00:00,83.0,83.14,82.97,83.13,39705.0,82.1626,82.3011,82.1329,82.2912,39705.0
2025-03-12 14:30:00,83.12,83.33,83.1,83.23,40947.0,82.2813,82.4892,82.2615,82.3902,40947.0
2025-03-12 15:00:00,83.21,83.32,83.18,83.25,77837.0,82.3704,82.4793,82.3407,82.41,77837.0
2025-03-12 15:30:00,83.25,83.29,82.85,82.9,284602.0,82.41,82.4496,82.0141,82.0636,284602.0
2025-03-13 09:30:00,82.47,82.95,82.31,82.81,129167.0,81.6379,82.1131,81.4795,81.9745,129167.0
2025-03-13 10:00:00,82.82,82.98,82.52,82.74,52063.0,81.9844,82.1428,81.6874,81.9052,52063.0
2025-03-13 10:30:00,82.72,82.81,82.37,82.37,105696.0,81.8854,81.9745,81.5389,81.5389,105696.0
2025-03-13 11:00:00,82.38,82.47,81.93,82.09,78356.0,81.5488,81.6379,81.1034,81.2617,78356.0
2025-03-13 11:30:00,82.09,82.39,81.96,82.33,50369.0,81.2617,81.5587,81.133,81.4993,50369.0
2025-03-13 12:00:00,82.34,82.61,82.34,82.48,89656.0,81.5092,81.7765,81.5092,81.6478,89656.0
2025-03-13 12:30:00,82.48,82.82,82.41,82.52,83042.0,81.6478,81.9844,81.5785,81.6874,83042.0
2025-03-13 13:00:00,82.54,82.59,82.32,82.34,32644.0,81.7072,81.7567,81.4894,81.5092,32644.0
2025-03-13 13:30:00,82.34,82.4,82.29,82.29,27352.0,81.5092,81.5686,81.4597,81.4597,27352.0
2025-03-13 14:00:00,82.28,82.39,82.28,82.37,30358.0,81.4498,81.5587,81.4498,81.5389,30358.0
2025-03-13 14:30:00,82.38,82.65,82.36,82.56,20543.0,81.5488,81.8161,81.529,81.727,20543.0
2025-03-13 15:00:00,82.55,82.64,82.4,82.47,36462.0,81.7171,81.8062,81.5686,81.6379,36462.0
2025-03-13 15:30:00,82.46,82.51,82.12,82.28,167215.0,81.628,81.6775,81.2914,81.4498,167215.0
2025-03-14 09:30:00,82.28,83.2,82.03,83.06,60239.0,81.4498,82.3605,81.2023,82.222,60239.0
2025-03-14 10:00:00,83.09,83.11,82.87,83.06,40123.0,82.2516,82.2714,82.0339,82.222,40123.0
2025-03-14 10:30:00,83.06,83.52,83.06,83.4,100977.0,82.222,82.6773,82.222,82.5585,100977.0
2025-03-14 11:00:00,83.41,83.42,83.08,83.09,31931.0,82.5684,82.5783,82.2417,82.2516,31931.0
2025-03-14 11:30:00,83.11,83.11,82.77,82.78,49904.0,82.2714,82.2714,81.9349,81.9448,49904.0
2025-03-14 12:00:00,82.77,82.84,82.68,82.74,33458.0,81.9349,82.0042,81.8458,81.9052,33458.0
2025-03-14 12:30:00,82.74,82.97,82.63,82.97,32358.0,81.9052,82.1329,81.7963,82.1329,32358.0
2025-03-14 13:00:00,82.98,83.13,82.93,83.06,29467.0,82.1428,82.2912,82.0933,82.222,29467.0
2025-03-14 13:30:00,83.04,83.22,82.99,83.1,23110.0,82.2022,82.3803,82.1527,82.2615,23110.0
2025-03-14 14:00:00,83.08,83.22,83.08,83.09,40908.0,82.2417,82.3803,82.2417,82.2516,40908.0
2025-03-14 14:30:00,83.08,83.35,83.08,83.2,37174.0,82.2417,82.509,82.2417,82.3605,37174.0
2025-03-14 15:00:00,83.2,83.39,83.15,83.3,46916.0,82.3605,82.5486,82.311,82.4595,46916.0
2025-03-14 15:30:00,83.29,83.55,83.21,83.39,256851.0,82.4496,82.707,82.3704,82.5486,256851.0
2025-03-17 09:30:00,84.07,85.06,83.82,84.97,117388.0,83.2218,84.2018,82.9743,84.1127,117388.0
2025-03-17 10:00:00,84.99,85.02,84.68,84.81,40052.0,84.1325,84.1622,83.8256,83.9543,40052.0
2025-03-17 10:30:00,84.81,84.89,84.57,84.66,74665.0,83.9543,84.0335,83.7167,83.8058,74665.0
2025-03-17 11:00:00,84.66,84.99,84.64,84.81,40668.0,83.8058,84.1325,83.786,83.9543,40668.0
2025-03-17 11:30:00,84.82,84.94,84.59,84.64,76684.0,83.9642,84.083,83.7365,83.786,76684.0
2025-03-17 12:00:00,84.64,85.0,84.58,84.93,46811.0,83.786,84.1424,83.7266,84.0731,46811.0
2025-03-17 12:30:00,84.93,84.93,84.8,84.84,30452.0,84.0731,84.0731,83.9444,83.984,30452.0
2025-03-17 13:00:00,84.85,84.93,84.79,84.86,32174.0,83.9939,84.0731,83.9345,84.0038,32174.0
2025-03-17 13:30:00,84.87,85.13,84.86,85.03,59585.0,84.0137,84.2711,84.0038,84.1721,59585.0
2025-03-17 14:00:00,85.03,85.13,84.74,84.77,96740.0,84.1721,84.2711,83.885,83.9147,96740.0
2025-03-17 14:30:00,84.77,84.96,84.77,84.87,94266.0,83.9147,84.1028,83.9147,84.0137,94266.0
2025-03-17 15:00:00,84.86,84.88,84.64,84.77,47733.0,84.0038,84.0236,83.786,83.9147,47733.0
2025-03-17 15:30:00,84.77,84.89,84.68,84.74,296351.0,83.9147,84.0335,83.8256,83.885,296351.0
2025-03-18 09:30:00,84.5,85.27,84.46,85.23,219271.0,83.6474,84.4097,83.6078,84.3701,219271.0
2025-03-18 10:00:00,85.23,85.52,85.13,85.46,166822.0,84.3701,84.6571,84.2711,84.5977,166822.0
2025-03-18 10:30:00,85.46,85.65,85.38,85.57,159270.0,84.5977,84.7858,84.5185,84.7066,159270.0
2025-03-18 11:00:00,85.56,85.72,85.45,85.64,119645.0,84.6967,84.8551,84.5878,84.7759,119645.0
2025-03-18 11:30:00,85.65,85.78,85.48,85.78,140522.0,84.7858,84.9145,84.6175,84.9145,140522.0
2025-03-18 12:00:00,85.78,85.78,85.49,85.64,123829.0,84.9145,84.9145,84.6274,84.7759,123829.0
2025-03-18 12:30:00,85.66,85.96,85.51,85.53,73099.0,84.7957,85.0927,84.6472,84.667,73099.0
2025-03-18 13:00:00,85.53,85.65,85.41,85.61,62600.0,84.667,84.7858,84.5482,84.7462,62600.0
2025-03-18 13:30:00,85.61,85.88,85.6,85.87,47298.0,84.7462,85.0135,84.7363,85.0036,47298.0
2025-03-18 14:00:00,85.88,85.96,85.75,85.8,70278.0,85.0135,85.0927,84.8848,84.9343,70278.0
2025-03-18 14:30:00,85.81,85.93,85.77,85.84,65906.0,84.9442,85.063,84.9046,84.9739,65906.0
2025-03-18 15:00:00,85.84,85.87,85.62,85.84,114133.0,84.9739,85.0036,84.7561,84.9739,114133.0
2025-03-18 15:30:00,85.85,85.92,85.49,85.61,513862.0,84.9838,85.0531,84.6274,84.7462,513862.0
2025-03-19 09:30:00,85.41,85.56,84.77,85.1,150149.0,84.5482,84.6967,83.9147,84.2414,150149.0
2025-03-19 10:00:00,85.14,85.63,85.11,85.62,88881.0,84.281,84.766,84.2513,84.7561,88881.0
2025-03-19 10:30:00,85.65,85.74,85.33,85.4,78741.0,84.7858,84.8749,84.469,84.5383,78741.0
2025-03-19 11:00:00,85.39,85.41,85.15,85.3,80579.0,84.5284,84.5482,84.2909,84.4393,80579.0
2025-03-19 11:30:00,85.31,85.58,85.29,85.48,64559.0,84.4492,84.7165,84.4295,84.6175,64559.0
2025-03-19 12:00:00,85.48,85.56,85.38,85.54,51114.0,84.6175,84.6967,84.5185,84.6769,51114.0
2025-03-19 12:30:00,85.55,85.59,85.35,85.48,89110.0,84.6868,84.7264,84.4888,84.6175,89110.0
2025-03-19 13:00:00,85.48,85.48,85.21,85.26,40912.0,84.6175,84.6175,84.3503,84.3998,40912.0
2025-03-19 13:30:00,85.25,85.29,84.99,85.03,37049.0,84.3899,84.4295,84.1325,84.1721,37049.0
2025-03-19 14:00:00,84.97,85.3,84.95,85.26,54618.0,84.1127,84.4393,84.0929,84.3998,54618.0
2025-03-19 14:30:00,85.26,85.7,85.26,85.61,77582.0,84.3998,84.8353,84.3998,84.7462,77582.0
2025-03-19 15:00:00,85.61,85.78,85.59,85.66,81971.0,84.7462,84.9145,84.7264,84.7957,81971.0
2025-03-19 15:30:00,85.66,85.86,85.59,85.7,236862.0,84.7957,84.9937,84.7264,84.8353,236862.0
2025-03-20 09:30:00,86.07,86.47,85.82,86.0,190911.0,85.2016,85.5975,84.9541,85.1323,190911.0
2025-03-20 10:00:00,86.03,86.45,86.01,86.42,140999.0,85.162,85.5777,85.1422,85.548,140999.0
2025-03-20 10:30:00,86.4,86.49,86.23,86.28,123578.0,85.5283,85.6173,85.36,85.4095,123578.0
2025-03-20 11:00:00,86.28,86.42,86.08,86.08,122365.0,85.4095,85.548,85.2115,85.2115,122365.0
2025-03-20 11:30:00,86.07,86.11,85.8,85.82,61398.0,85.2016,85.2412,84.9343,84.9541,61398.0
2025-03-20 12:00:00,85.8,85.99,85.58,85.82,125149.0,84.9343,85.1224,84.7165,84.9541,125149.0
2025-03-20 12:30:00,85.81,85.93,85.76,85.86,61190.0,84.9442,85.063,84.8947,84.9937,61190.0
2025-03-20 13:00:00,85.87,85.93,85.7,85.75,54962.0,85.0036,85.063,84.8353,84.8848,54962.0
2025-03-20 13:30:00,85.75,85.79,85.66,85.68,49475.0,84.8848,84.9244,84.7957,84.8155,49475.0
2025-03-20 14:00:00,85.68,85.88,85.67,85.72,58974.0,84.8155,85.0135,84.8056,84.8551,58974.0
2025-03-20 14:30:00,85.71,85.86,85.66,85.74,66403.0,84.8452,84.9937,84.7957,84.8749,66403.0
2025-03-20 15:00:00,85.75,85.87,85.75,85.81,107853.0,84.8848,85.0036,84.8848,84.9442,107853.0
2025-03-20 15:30:00,85.81,85.98,85.47,85.57,600569.0,84.9442,85.1125,84.6076,84.7066,600569.0
2025-03-21 09:30:00,85.41,85.9,85.36,85.69,489422.0,84.5482,85.0333,84.4987,84.8254,489422.0
2025-03-21 10:00:00,85.71,85.74,84.88,85.47,402664.0,84.8452,84.8749,84.0236,84.6076,402664.0
2025-03-21 10:30:00,85.44,86.16,85.41,86.11,422157.0,84.5779,85.2907,84.5482,85.2412,422157.0
2025-03-21 11:00:00,86.11,86.14,85.52,85.52,400915.0,85.2412,85.2709,84.6571,84.6571,400915.0
2025-03-21 11:30:00,85.51,85.9,85.41,85.64,416527.0,84.6472,85.0333,84.5482,84.7759,416527.0
2025-03-21 12:00:00,85.65,86.2,84.87,84.97,621423.0,84.7858,85.3303,84.0137,84.1127,621423.0
2025-03-21 12:30:00,84.97,87.07,84.46,86.2,1504831.0,84.1127,86.1915,83.6078,85.3303,1504831.0
2025-03-21 13:00:00,86.2,86.35,85.68,85.89,249275.0,85.3303,85.4788,84.8155,85.0234,249275.0
2025-03-21 13:30:00,85.89,86.07,85.78,85.92,213674.0,85.0234,85.2016,84.9145,85.0531,213674.0
2025-03-21 14:00:00,85.92,86.0,85.53,85.53,254308.0,85.0531,85.1323,84.667,84.667,254308.0
2025-03-21 14:30:00,85.53,85.82,85.48,85.52,165407.0,84.667,84.9541,84.6175,84.6571,165407.0
2025-03-21 15:00:00,85.49,85.66,85.3,85.45,210276.0,84.6274,84.7957,84.4393,84.5878,210276.0
2025-03-21 15:30:00,85.45,85.53,84.68,84.88,1081905.0,84.5878,84.667,83.8256,84.0236,1081905.0
2025-03-24 09:30:00,85.18,85.71,84.91,85.22,221561.0,84.3206,84.8452,84.0533,84.3602,221561.0
2025-03-24 10:00:00,85.24,85.81,85.24,85.4,179773.0,84.38,84.9442,84.38,84.5383,179773.0
2025-03-24 10:30:00,85.39,85.39,85.07,85.09,49485.0,84.5284,84.5284,84.2117,84.2315,49485.0
2025-03-24 11:00:00,85.09,85.18,84.55,84.63,75877.0,84.2315,84.3206,83.6969,83.7761,75877.0
2025-03-24 11:30:00,84.62,84.71,84.47,84.63,60340.0,83.7662,83.8553,83.6177,83.7761,60340.0
2025-03-24 12:00:00,84.64,84.7,84.39,84.39,46086.0,83.786,83.8454,83.5385,83.5385,46086.0
2025-03-24 12:30:00,84.4,84.49,84.07,84.11,67501.0,83.5484,83.6375,83.2218,83.2614,67501.0
2025-03-24 13:00:00,84.11,84.12,83.92,84.01,59908.0,83.2614,83.2713,83.0733,83.1624,59908.0
2025-03-24 13:30:00,84.02,84.24,83.97,84.21,56698.0,83.1723,83.39,83.1228,83.3603,56698.0
2025-03-24 14:00:00,84.23,84.41,84.19,84.24,145149.0,83.3801,83.5583,83.3405,83.39,145149.0
2025-03-24 14:30:00,84.24,84.26,84.08,84.12,87583.0,83.39,83.4098,83.2317,83.2713,87583.0
2025-03-24 15:00:00,84.13,84.15,83.89,83.92,112928.0,83.2812,83.301,83.0436,83.0733,112928.0
2025-03-24 15:30:00,83.92,83.95,83.4,83.79,482091.0,83.0733,83.103,82.5585,82.9446,482091.0
2025-03-25 09:30:00,84.28,84.65,83.78,84.53,157686.0,83.4296,83.7959,82.9347,83.6771,157686.0
2025-03-25 10:00:00,84.5,84.58,84.03,84.25,193975.0,83.6474,83.7266,83.1822,83.3999,193975.0
2025-03-25 10:30:00,84.27,84.31,84.1,84.29,41472.0,83.4197,83.4593,83.2515,83.4395,41472.0
2025-03-25 11:00:00,84.28,84.28,84.04,84.07,37929.0,83.4296,83.4296,83.1921,83.2218,37929.0
2025-03-25 11:30:00,84.06,84.14,83.89,83.93,40765.0,83.2119,83.2911,83.0436,83.0832,40765.0
2025-03-25 12:00:00,83.92,84.01,83.88,83.94,28877.0,83.0733,83.1624,83.0337,83.0931,28877.0
2025-03-25 12:30:00,83.94,84.07,83.94,83.94,34570.0,83.0931,83.2218,83.0931,83.0931,34570.0
2025-03-25 13:00:00,83.95,84.01,83.82,83.83,21699.0,83.103,83.1624,82.9743,82.9842,21699.0
2025-03-25 13:30:00,83.83,83.94,83.81,83.92,24166.0,82.9842,83.0931,82.9644,83.0733,24166.0
2025-03-25 14:00:00,83.93,84.02,83.85,83.96,29280.0,83.0832,83.1723,83.004,83.1129,29280.0
2025-03-25 14:30:00,84.0,84.02,83.83,83.84,36474.0,83.1525,83.1723,82.9842,82.9941,36474.0
2025-03-25 15:00:00,83.83,83.95,83.8,83.8,44648.0,82.9842,83.103,82.9545,82.9545,44648.0
2025-03-25 15:30:00,83.8,84.16,83.62,84.13,196964.0,82.9545,83.3109,82.7763,83.2812,196964.0
2025-03-26 09:30:00,83.95,84.28,83.73,83.87,155400.0,83.103,83.4296,82.8852,83.0238,155400.0
2025-03-26 10:00:00,83.89,84.06,83.78,83.91,104852.0,83.0436,83.2119,82.9347,83.0634,104852.0
2025-03-26 10:30:00,83.92,83.97,83.83,83.94,80077.0,83.0733,83.1228,82.9842,83.0931,80077.0
2025-03-26 11:00:00,83.94,84.6,83.21,84.41,477346.0,83.0931,83.7464,82.3704,83.5583,477346.0
2025-03-26 11:30:00,84.39,84.78,84.33,84.65,76782.0,83.5385,83.9246,83.4791,83.7959,76782.0
2025-03-26 12:00:00,84.65,84.86,84.5,84.82,68182.0,83.7959,84.0038,83.6474,83.9642,68182.0
2025-03-26 12:30:00,84.81,84.95,84.65,84.95,76269.0,83.9543,84.0929,83.7959,84.0929,76269.0
2025-03-26 13:00:00,84.95,85.17,84.94,85.07,53071.0,84.0929,84.3107,84.083,84.2117,53071.0
2025-03-26 13:30:00,85.1,85.18,85.01,85.07,39544.0,84.2414,84.3206,84.1523,84.2117,39544.0
2025-03-26 14:00:00,85.08,85.3,85.03,85.24,55089.0,84.2216,84.4393,84.1721,84.38,55089.0
2025-03-26 14:30:00,85.24,85.35,85.13,85.24,69173.0,84.38,84.4888,84.2711,84.38,69173.0
2025-03-26 15:00:00,85.23,85.37,85.18,85.23,86022.0,84.3701,84.5086,84.3206,84.3701,86022.0
2025-03-26 15:30:00,85.23,85.6,85.22,85.37,307815.0,84.3701,84.7363,84.3602,84.5086,307815.0
2025-03-27 09:30:00,84.95,86.06,84.95,85.88,192493.0,84.0929,85.1917,84.0929,85.0135,192493.0
2025-03-27 10:00:00,85.91,86.07,85.67,85.83,122666.0,85.0432,85.2016,84.8056,84.964,122666.0
2025-03-27 10:30:00,85.82,86.03,85.82,86.03,76429.0,84.9541,85.162,84.9541,85.162,76429.0
2025-03-27 11:00:00,86.04,86.4,86.02,86.33,71156.0,85.1719,85.5283,85.1521,85.459,71156.0
2025-03-27 11:30:00,86.33,86.33,85.98,85.98,98874.0,85.459,85.459,85.1125,85.1125,98874.0
2025-03-27 12:00:00,85.99,86.04,85.88,85.89,55890.0,85.1224,85.1719,85.0135,85.0234,55890.0
2025-03-27 12:30:00,85.9,86.02,85.82,85.93,89242.0,85.0333,85.1521,84.9541,85.063,89242.0
2025-03-27 13:00:00,85.93,86.14,85.9,86.02,46835.0,85.063,85.2709,85.0333,85.1521,46835.0
2025-03-27 13:30:00,86.02,86.12,85.96,85.96,44578.0,85.1521,85.2511,85.0927,85.0927,44578.0
2025-03-27 14:00:00,85.98,86.25,85.85,86.02,84130.0,85.1125,85.3798,84.9838,85.1521,84130.0
2025-03-27 14:30:00,86.0,86.05,85.88,85.89,64426.0,85.1323,85.1818,85.0135,85.0234,64426.0
2025-03-27 15:00:00,85.9,86.22,85.89,86.17,81568.0,85.0333,85.3501,85.0234,85.3006,81568.0
2025-03-27 15:30:00,86.16,86.29,86.05,86.26,265823.0,85.2907,85.4194,85.1818,85.3897,265823.0
2025-03-28 09:30:00,86.92,87.15,86.75,86.96,178050.0,86.043,86.2707,85.8747,86.0826,178050.0
2025-03-28 10:00:00,86.95,87.44,86.89,87.14,119779.0,86.0727,86.5578,86.0133,86.2608,119779.0
2025-03-28 10:30:00,87.18,87.2,86.78,86.87,115262.0,86.3004,86.3202,85.9044,85.9935,115262.0
2025-03-28 11:00:00,86.88,87.1,86.84,87.06,87495.0,86.0034,86.2212,85.9638,86.1816,87495.0
2025-03-28 11:30:00,87.05,87.14,86.94,87.06,85604.0,86.1717,86.2608,86.0628,86.1816,85604.0
2025-03-28 12:00:00,87.09,87.23,87.0,87.0,67265.0,86.2113,86.3499,86.1222,86.1222,67265.0
2025-03-28 12:30:00,87.01,87.27,86.87,87.08,185427.0,86.1321,86.3895,85.9935,86.2014,185427.0
2025-03-28 13:00:00,87.11,87.11,86.54,86.58,56790.0,86.2311,86.2311,85.6668,85.7064,56790.0
2025-03-28 13:30:00,86.6,86.71,86.54,86.61,35540.0,85.7262,85.8351,85.6668,85.7361,35540.0
2025-03-28 14:00:00,86.62,86.71,85.73,86.01,50762.0,85.746,85.8351,84.865,85.1422,50762.0
2025-03-28 14:30:00,85.98,86.19,85.98,86.19,34598.0,85.1125,85.3204,85.1125,85.3204,34598.0
2025-03-28 15:00:00,86.21,86.41,86.1,86.36,49998.0,85.3402,85.5382,85.2313,85.4887,49998.0
2025-03-28 15:30:00,86.35,86.41,86.11,86.3,187955.0,85.4788,85.5382,85.2412,85.4293,187955.0
2025-03-31 09:30:00,86.5,87.21,86.41,87.15,101685.0,85.6272,86.3301,85.5382,86.2707,101685.0
2025-03-31 10:00:00,87.12,87.21,86.86,87.19,43765.0,86.241,86.3301,85.9836,86.3103,43765.0
2025-03-31 10:30:00,87.17,87.4,87.15,87.23,42829.0,86.2905,86.5182,86.2707,86.3499,42829.0
2025-03-31 11:00:00,87.23,87.4,87.04,87.17,129961.0,86.3499,86.5182,86.1618,86.2905,129961.0
2025-03-31 11:30:00,87.15,87.25,86.91,86.91,57158.0,86.2707,86.3697,86.0331,86.0331,57158.0
2025-03-31 12:00:00,86.95,87.1,86.87,87.04,61959.0,86.0727,86.2212,85.9935,86.1618,61959.0
2025-03-31 12:30:00,87.02,87.05,86.89,86.92,16988.0,86.142,86.1717,86.0133,86.043,16988.0
2025-03-31 13:00:00,86.91,87.03,86.86,86.96,17653.0,86.0331,86.1519,85.9836,86.0826,17653.0
2025-03-31 13:30:00,86.95,87.07,86.92,86.93,15251.0,86.0727,86.1915,86.043,86.0529,15251.0
2025-03-31 14:00:00,86.95,87.28,86.95,87.23,24874.0,86.0727,86.3994,86.0727,86.3499,24874.0
2025-03-31 14:30:00,87.22,87.28,86.94,86.97,51280.0,86.34,86.3994,86.0628,86.0925,51280.0
2025-03-31 15:00:00,86.95,87.31,86.93,87.09,63265.0,86.0727,86.4291,86.0529,86.2113,63265.0
2025-03-31 15:30:00,87.09,87.3,86.99,87.0,278956.0,86.2113,86.4192,86.1123,86.1222,278956.0
2025-04-01 09:30:00,86.89,87.24,85.98,86.03,107990.0,86.0133,86.3598,85.1125,85.162,107990.0
2025-04-01 10:00:00,86.03,86.41,85.98,86.25,90732.0,85.162,85.5382,85.1125,85.3798,90732.0
2025-04-01 10:30:00,86.2,86.75,86.07,86.75,97565.0,85.3303,85.8747,85.2016,85.8747,97565.0
2025-04-01 11:00:00,86.73,86.97,86.64,86.84,141326.0,85.8549,86.0925,85.7658,85.9638,141326.0
2025-04-01 11:30:00,86.86,87.06,86.79,87.03,32801.0,85.9836,86.1816,85.9143,86.1519,32801.0
2025-04-01 12:00:00,87.01,87.1,86.92,86.95,42756.0,86.1321,86.2212,86.043,86.0727,42756.0
2025-04-01 12:30:00,86.93,87.01,86.84,86.97,21044.0,86.0529,86.1321,85.9638,86.0925,21044.0
2025-04-01 13:00:00,86.96,86.99,86.84,86.87,19237.0,86.0826,86.1123,85.9638,85.9935,19237.0
2025-04-01 13:30:00,86.88,86.94,86.74,86.87,16761.0,86.0034,86.0628,85.8648,85.9935,16761.0
2025-04-01 14:00:00,86.87,86.91,86.81,86.89,25957.0,85.9935,86.0331,85.9341,86.0133,25957.0
2025-04-01 14:30:00,86.89,86.92,86.64,86.72,38440.0,86.0133,86.043,85.7658,85.845,38440.0
2025-04-01 15:00:00,86.71,86.82,86.66,86.78,43358.0,85.8351,85.944,85.7856,85.9044,43358.0
2025-04-01 15:30:00,86.79,87.28,86.78,87.16,193087.0,85.9143,86.3994,85.9044,86.2806,193087.0
2025-04-02 09:30:00,86.87,87.33,86.52,86.52,102343.0,85.9935,86.4489,85.647,85.647,102343.0
2025-04-02 10:00:00,86.54,87.17,86.49,87.04,78647.0,85.6668,86.2905,85.6173,86.1618,78647.0
2025-04-02 10:30:00,87.05,87.36,87.0,87.35,90955.0,86.1717,86.4786,86.1222,86.4687,90955.0
2025-04-02 11:00:00,87.34,87.44,87.27,87.3,44420.0,86.4588,86.5578,86.3895,86.4192,44420.0
2025-04-02 11:30:00,87.3,87.42,86.84,86.87,51150.0,86.4192,86.538,85.9638,85.9935,51150.0
2025-04-02 12:00:00,86.85,87.22,86.85,87.06,35441.0,85.9737,86.34,85.9737,86.1816,35441.0
2025-04-02 12:30:00,87.06,87.16,87.0,87.14,27840.0,86.1816,86.2806,86.1222,86.2608,27840.0
2025-04-02 13:00:00,87.12,87.19,87.03,87.11,17122.0,86.241,86.3103,86.1519,86.2311,17122.0
2025-04-02 13:30:00,87.1,87.18,86.94,86.95,31799.0,86.2212,86.3004,86.0628,86.0727,31799.0
2025-04-02 14:00:00,86.95,87.05,86.89,86.98,23970.0,86.0727,86.1717,86.0133,86.1024,23970.0
2025-04-02 14:30:00,86.97,87.09,86.94,87.05,47805.0,86.0925,86.2113,86.0628,86.1717,47805.0
2025-04-02 15:00:00,87.07,87.34,87.04,87.22,100817.0,86.1915,86.4588,86.1618,86.34,100817.0
2025-04-02 15:30:00,87.19,87.48,87.19,87.38,121076.0,86.3103,86.5974,86.3103,86.4984,121076.0
2025-04-03 09:30:00,89.3,91.09,89.07,90.67,812873.0,88.399,90.1709,88.1713,89.7552,812873.0
2025-04-03 10:00:00,90.62,91.08,90.1,90.31,428079.0,89.7057,90.161,89.1909,89.3988,428079.0
2025-04-03 10:30:00,90.33,90.98,90.25,90.48,160718.0,89.4186,90.062,89.3394,89.5671,160718.0
2025-04-03 11:00:00,90.45,90.94,90.42,90.79,232040.0,89.5374,90.0224,89.5077,89.874,232040.0
2025-04-03 11:30:00,90.81,91.29,90.68,90.81,195622.0,89.8938,90.3689,89.7651,89.8938,195622.0
2025-04-03 12:00:00,90.8,91.11,90.43,91.06,51553.0,89.8839,90.1907,89.5176,90.1412,51553.0
2025-04-03 12:30:00,91.06,91.06,90.72,90.72,64374.0,90.1412,90.1412,89.8047,89.8047,64374.0
2025-04-03 13:00:00,90.71,90.72,90.38,90.39,89010.0,89.7948,89.8047,89.4681,89.478,89010.0
2025-04-03 13:30:00,90.39,90.4,90.08,90.09,49619.0,89.478,89.4879,89.1711,89.181,49619.0
2025-04-03 14:00:00,90.1,90.36,90.1,90.23,60756.0,89.1909,89.4483,89.1909,89.3196,60756.0
2025-04-03 14:30:00,90.25,90.32,90.04,90.16,44586.0,89.3394,89.4087,89.1315,89.2503,44586.0
2025-04-03 15:00:00,90.15,90.24,89.84,89.91,63737.0,89.2404,89.3295,88.9335,89.0028,63737.0
2025-04-03 15:30:00,89.93,89.98,89.7,89.87,254187.0,89.0226,89.0721,88.795,88.9632,254187.0
2025-04-04 09:30:00,89.37,89.65,88.67,88.69,292407.0,88.4683,88.7455,87.7753,87.7951,292407.0
2025-04-04 10:00:00,88.7,88.7,87.92,88.16,165800.0,87.805,87.805,87.0329,87.2705,165800.0
2025-04-04 10:30:00,88.12,88.24,87.72,87.88,183368.0,87.2309,87.3497,86.8349,86.9933,183368.0
2025-04-04 11:00:00,87.83,87.94,87.07,87.08,133790.0,86.9438,87.0527,86.1915,86.2014,133790.0
2025-04-04 11:30:00,87.09,87.19,86.64,86.74,107001.0,86.2113,86.3103,85.7658,85.8648,107001.0
2025-04-04 12:00:00,86.74,86.76,85.64,85.64,68309.0,85.8648,85.8846,84.7759,84.7759,68309.0
2025-04-04 12:30:00,85.67,86.05,85.44,85.45,44924.0,84.8056,85.1818,84.5779,84.5878,44924.0
2025-04-04 13:00:00,85.42,85.54,84.97,85.23,34959.0,84.5581,84.6769,84.1127,84.3701,34959.0
2025-04-04 13:30:00,85.19,85.77,85.16,85.46,41943.0,84.3305,84.9046,84.3008,84.5977,41943.0
2025-04-04 14:00:00,85.52,85.68,84.92,85.03,92422.0,84.6571,84.8155,84.0632,84.1721,92422.0
2025-04-04 14:30:00,84.99,85.04,84.51,84.92,63342.0,84.1325,84.182,83.6573,84.0632,63342.0
2025-04-04 15:00:00,84.92,84.98,84.58,84.75,207719.0,84.0632,84.1226,83.7266,83.8949,207719.0
2025-04-04 15:30:00,84.73,85.03,83.9,83.96,551991.0,83.8751,84.1721,83.0535,83.1129,551991.0
2025-04-07 09:30:00,82.47,83.42,82.25,83.28,273117.0,81.6379,82.5783,81.4201,82.4397,273117.0
2025-04-07 10:00:00,83.24,85.77,82.69,83.92,242113.0,82.4001,84.9046,81.8557,83.0733,242113.0
2025-04-07 10:30:00,83.92,84.29,82.81,83.84,161169.0,83.0733,83.4395,81.9745,82.9941,161169.0
2025-04-07 11:00:00,83.79,84.33,82.57,82.58,163377.0,82.9446,83.4791,81.7369,81.7468,163377.0
2025-04-07 11:30:00,82.6,84.02,82.6,83.6,77917.0,81.7666,83.1723,81.7666,82.7565,77917.0
2025-04-07 12:00:00,83.54,83.54,82.79,83.26,39865.0,82.6971,82.6971,81.9547,82.4199,39865.0
2025-04-07 12:30:00,83.2,83.24,82.29,82.34,29399.0,82.3605,82.4001,81.4597,81.5092,29399.0
2025-04-07 13:00:00,82.42,83.67,82.41,83.63,60752.0,81.5884,82.8258,81.5785,82.7862,60752.0
2025-04-07 13:30:00,83.61,84.06,83.27,83.96,88791.0,82.7664,83.2119,82.4298,83.1129,88791.0
2025-04-07 14:00:00,83.96,84.32,83.76,83.99,72250.0,83.1129,83.4692,82.9149,83.1426,72250.0
2025-04-07 14:30:00,84.03,84.12,83.42,83.54,69398.0,83.1822,83.2713,82.5783,82.6971,69398.0
2025-04-07 15:00:00,83.5,83.67,82.88,83.04,124609.0,82.6575,82.8258,82.0438,82.2022,124609.0
2025-04-07 15:30:00,83.06,83.63,82.78,83.02,460130.0,82.222,82.7862,81.9448,82.1824,460130.0
2025-04-08 09:30:00,84.57,85.18,84.09,84.37,333827.0,83.7167,84.3206,83.2416,83.5187,333827.0
2025-04-08 10:00:00,84.4,84.45,83.9,84.02,160176.0,83.5484,83.5979,83.0535,83.1723,160176.0
2025-04-08 10:30:00,84.06,84.43,84.01,84.25,165257.0,83.2119,83.5781,83.1624,83.3999,165257.0
2025-04-08 11:00:00,84.25,84.75,84.16,84.29,104739.0,83.3999,83.8949,83.3109,83.4395,104739.0
2025-04-08 11:30:00,84.28,84.84,84.22,84.83,83368.0,83.4296,83.984,83.3702,83.9741,83368.0
2025-04-08 12:00:00,84.8,84.91,84.29,84.57,32763.0,83.9444,84.0533,83.4395,83.7167,32763.0
2025-04-08 12:30:00,84.61,84.61,83.74,83.74,53435.0,83.7563,83.7563,82.8951,82.8951,53435.0
2025-04-08 13:00:00,83.77,83.79,82.91,82.92,69479.0,82.9248,82.9446,82.0735,82.0834,69479.0
2025-04-08 13:30:00,82.92,83.36,82.73,82.93,78359.0,82.0834,82.5189,81.8953,82.0933,78359.0
2025-04-08 14:00:00,82.91,83.01,82.38,82.45,63206.0,82.0735,82.1725,81.5488,81.6181,63206.0
2025-04-08 14:30:00,82.46,82.93,82.46,82.53,69015.0,81.628,82.0933,81.628,81.6973,69015.0
2025-04-08 15:00:00,82.49,82.53,82.12,82.44,84205.0,81.6577,81.6973,81.2914,81.6082,84205.0
2025-04-08 15:30:00,82.45,82.45,81.41,81.84,352937.0,81.6181,81.6181,80.5886,81.0143,352937.0
2025-04-09 09:30:00,83.43,83.57,81.18,82.16,423373.0,82.5882,82.7268,80.3609,81.331,423373.0
2025-04-09 10:00:00,82.15,82.47,81.35,81.75,129011.0,81.3211,81.6379,80.5292,80.9252,129011.0
2025-04-09 10:30:00,81.77,81.91,81.07,81.13,115903.0,80.945,81.0836,80.252,80.3114,115903.0
2025-04-09 11:00:00,81.1,81.96,81.0,81.94,106688.0,80.2817,81.133,80.1827,81.1133,106688.0
2025-04-09 11:30:00,81.96,81.99,81.43,81.6,77099.0,81.133,81.1627,80.6084,80.7767,77099.0
2025-04-09 12:00:00,81.59,82.42,81.54,82.23,42589.0,80.7668,81.5884,80.7173,81.4003,42589.0
2025-04-09 12:30:00,82.22,82.54,82.12,82.39,53433.0,81.3904,81.7072,81.2914,81.5587,53433.0
2025-04-09 13:00:00,82.4,85.76,82.06,84.98,107479.0,81.5686,84.8947,81.232,84.1226,107479.0
2025-04-09 13:30:00,84.98,85.88,84.44,85.24,424356.0,84.1226,85.0135,83.588,84.38,424356.0
2025-04-09 14:00:00,85.41,85.54,84.25,84.45,191542.0,84.5482,84.6769,83.3999,83.5979,191542.0
2025-04-09 14:30:00,84.52,84.67,83.83,84.06,298547.0,83.6672,83.8157,82.9842,83.2119,298547.0
2025-04-09 15:00:00,84.04,84.68,83.95,84.1,547184.0,83.1921,83.8256,83.103,83.2515,547184.0
2025-04-09 15:30:00,84.1,85.23,83.79,85.06,1211414.0,83.2515,84.3701,82.9446,84.2018,1211414.0
2025-04-10 09:30:00,86.46,86.59,85.58,85.84,311106.0,85.5876,85.7163,84.7165,84.9739,311106.0
2025-04-10 10:00:00,85.84,85.97,85.36,85.36,177167.0,84.9739,85.1026,84.4987,84.4987,177167.0
2025-04-10 10:30:00,85.34,85.59,84.65,84.7,187852.0,84.4789,84.7264,83.7959,83.8454,187852.0
2025-04-10 11:00:00,84.72,85.12,84.42,85.1,175357.0,83.8652,84.2612,83.5682,84.2414,175357.0
2025-04-10 11:30:00,85.15,85.38,84.83,84.84,203558.0,84.2909,84.5185,83.9741,83.984,203558.0
2025-04-10 12:00:00,84.91,84.98,83.99,84.24,75218.0,84.0533,84.1226,83.1426,83.39,75218.0
2025-04-10 12:30:00,84.22,84.81,84.22,84.73,45376.0,83.3702,83.9543,83.3702,83.8751,45376.0
2025-04-10 13:00:00,84.79,85.25,83.95,84.53,64511.0,83.9345,84.3899,83.103,83.6771,64511.0
2025-04-10 13:30:00,84.48,85.17,84.42,84.93,46492.0,83.6276,84.3107,83.5682,84.0731,46492.0
2025-04-10 14:00:00,84.92,85.67,84.75,85.56,41620.0,84.0632,84.8056,83.8949,84.6967,41620.0
2025-04-10 14:30:00,85.62,85.9,85.33,85.58,39974.0,84.7561,85.0333,84.469,84.7165,39974.0
2025-04-10 15:00:00,85.49,85.73,84.98,85.05,67775.0,84.6274,84.865,84.1226,84.1919,67775.0
2025-04-10 15:30:00,85.01,85.21,84.31,85.05,283247.0,84.1523,84.3503,83.4593,84.1919,283247.0
2025-04-11 09:30:00,86.57,86.57,85.6,86.36,300515.0,85.6965,85.6965,84.7363,85.4887,300515.0
2025-04-11 10:00:00,86.2,86.69,85.93,85.96,113728.0,85.3303,85.8153,85.063,85.0927,113728.0
2025-04-11 10:30:00,85.95,86.44,85.83,86.25,108073.0,85.0828,85.5678,84.964,85.3798,108073.0
2025-04-11 11:00:00,86.23,86.63,85.94,86.14,162518.0,85.36,85.7559,85.0729,85.2709,162518.0
2025-04-11 11:30:00,86.12,86.52,86.07,86.44,107242.0,85.2511,85.647,85.2016,85.5678,107242.0
2025-04-11 12:00:00,86.44,86.63,86.38,86.52,40782.0,85.5678,85.7559,85.5085,85.647,40782.0
2025-04-11 12:30:00,86.55,87.0,86.54,86.69,43651.0,85.6767,86.1222,85.6668,85.8153,43651.0
2025-04-11 13:00:00,86.7,86.87,86.4,86.44,36419.0,85.8252,85.9935,85.5283,85.5678,36419.0
2025-04-11 13:30:00,86.44,87.04,86.37,86.84,35571.0,85.5678,86.1618,85.4986,85.9638,35571.0
2025-04-11 14:00:00,86.88,87.15,86.75,86.88,47079.0,86.0034,86.2707,85.8747,86.0034,47079.0
2025-04-11 14:30:00,86.88,86.99,86.74,86.79,38497.0,86.0034,86.1123,85.8648,85.9143,38497.0
2025-04-11 15:00:00,86.78,87.03,86.78,86.9,72156.0,85.9044,86.1519,85.9044,86.0232,72156.0
2025-04-11 15:30:00,86.91,87.0,86.54,86.61,326507.0,86.0331,86.1222,85.6668,85.7361,326507.0
2025-04-14 09:30:00,86.9,88.14,86.9,88.08,174370.0,86.0232,87.2507,86.0232,87.1913,174370.0
2025-04-14 10:00:00,88.04,88.06,87.58,87.96,60333.0,87.1517,87.1715,86.6963,87.0725,60333.0
2025-04-14 10:30:00,87.97,88.06,87.78,87.9,88320.0,87.0824,87.1715,86.8943,87.0131,88320.0
2025-04-14 11:00:00,87.91,88.15,87.78,87.9,59494.0,87.023,87.2606,86.8943,87.0131,59494.0
2025-04-14 11:30:00,87.9,88.15,87.22,87.4,71134.0,87.0131,87.2606,86.34,86.5182,71134.0
2025-04-14 12:00:00,87.36,87.42,87.08,87.36,50177.0,86.4786,86.538,86.2014,86.4786,50177.0
2025-04-14 12:30:00,87.37,87.67,87.3,87.48,42545.0,86.4885,86.7854,86.4192,86.5974,42545.0
2025-04-14 13:00:00,87.43,87.75,87.24,87.56,40011.0,86.5479,86.8646,86.3598,86.6765,40011.0
2025-04-14 13:30:00,87.58,87.76,87.46,87.76,27586.0,86.6963,86.8745,86.5776,86.8745,27586.0
2025-04-14 14:00:00,87.76,87.96,87.74,87.93,25722.0,86.8745,87.0725,86.8547,87.0428,25722.0
2025-04-14 14:30:00,87.94,88.1,87.94,88.08,33273.0,87.0527,87.2111,87.0527,87.1913,33273.0
2025-04-14 15:00:00,88.06,88.12,87.92,88.03,38720.0,87.1715,87.2309,87.0329,87.1418,38720.0
2025-04-14 15:30:00,88.04,88.16,87.89,87.93,178306.0,87.1517,87.2705,87.0032,87.0428,178306.0
2025-04-15 09:30:00,88.24,88.76,88.07,88.69,97198.0,87.3497,87.8644,87.1814,87.7951,97198.0
2025-04-15 10:00:00,88.68,88.85,88.42,88.74,73677.0,87.7852,87.9535,87.5279,87.8446,73677.0
2025-04-15 10:30:00,88.71,89.17,88.67,88.77,107208.0,87.8149,88.2703,87.7753,87.8743,107208.0
2025-04-15 11:00:00,88.74,88.85,88.54,88.62,93684.0,87.8446,87.9535,87.6467,87.7259,93684.0
2025-04-15 11:30:00,88.6,88.73,88.21,88.58,64385.0,87.7061,87.8347,87.32,87.6863,64385.0
2025-04-15 12:00:00,88.59,88.65,88.34,88.49,22000.0,87.6962,87.7555,87.4487,87.5972,22000.0
2025-04-15 12:30:00,88.48,88.54,88.15,88.24,17358.0,87.5873,87.6467,87.2606,87.3497,17358.0
2025-04-15 13:00:00,88.25,88.33,88.14,88.15,20045.0,87.3596,87.4388,87.2507,87.2606,20045.0
2025-04-15 13:30:00,88.16,88.32,88.15,88.26,17488.0,87.2705,87.4289,87.2606,87.3695,17488.0
2025-04-15 14:00:00,88.27,88.34,88.21,88.31,24110.0,87.3794,87.4487,87.32,87.419,24110.0
2025-04-15 14:30:00,88.31,88.42,88.25,88.33,31868.0,87.419,87.5279,87.3596,87.4388,31868.0
2025-04-15 15:00:00,88.32,88.52,88.22,88.33,59599.0,87.4289,87.6269,87.3299,87.4388,59599.0
2025-04-15 15:30:00,88.34,88.43,88.23,88.29,143685.0,87.4487,87.5378,87.3398,87.3992,143685.0
2025-04-16 09:30:00,90.07,90.67,88.8,89.09,278065.0,89.1612,89.7552,87.904,88.1911,278065.0
2025-04-16 10:00:00,89.06,89.17,88.71,88.93,130235.0,88.1614,88.2703,87.8149,88.0327,130235.0
2025-04-16 10:30:00,88.96,89.52,88.88,89.51,119781.0,88.0624,88.6168,87.9832,88.6069,119781.0
2025-04-16 11:00:00,89.53,89.8,89.43,89.8,119594.0,88.6267,88.8939,88.5277,88.8939,119594.0
2025-04-16 11:30:00,89.8,89.81,89.4,89.42,58344.0,88.8939,88.9038,88.498,88.5178,58344.0
2025-04-16 12:00:00,89.42,89.42,89.13,89.19,78632.0,88.5178,88.5178,88.2307,88.2901,78632.0
2025-04-16 12:30:00,89.21,89.32,89.13,89.25,73546.0,88.3099,88.4188,88.2307,88.3495,73546.0
2025-04-16 13:00:00,89.25,89.26,89.08,89.15,47524.0,88.3495,88.3594,88.1812,88.2505,47524.0
2025-04-16 13:30:00,89.18,89.18,88.29,88.32,49230.0,88.2802,88.2802,87.3992,87.4289,49230.0
2025-04-16 14:00:00,88.35,88.45,88.19,88.21,43132.0,87.4586,87.5576,87.3002,87.32,43132.0
2025-04-16 14:30:00,88.22,88.22,87.82,87.82,45640.0,87.3299,87.3299,86.9339,86.9339,45640.0
2025-04-16 15:00:00,87.83,87.89,87.4,87.45,65710.0,86.9438,87.0032,86.5182,86.5677,65710.0
2025-04-16 15:30:00,87.48,88.07,87.39,87.87,270835.0,86.5974,87.1814,86.5083,86.9834,270835.0
2025-04-17 09:30:00,88.05,88.95,88.04,88.91,125842.0,87.1616,88.0525,87.1517,88.0129,125842.0
2025-04-17 10:00:00,88.95,89.24,88.89,89.09,68735.0,88.0525,88.3396,87.9931,88.1911,68735.0
2025-04-17 10:30:00,89.11,89.11,88.74,89.0,65972.0,88.2109,88.2109,87.8446,88.102,65972.0
2025-04-17 11:00:00,89.0,89.5,89.0,89.43,55938.0,88.102,88.597,88.102,88.5277,55938.0
2025-04-17 11:30:00,89.43,89.62,89.27,89.29,48408.0,88.5277,88.7158,88.3693,88.3891,48408.0
2025-04-17 12:00:00,89.35,89.55,89.21,89.51,45985.0,88.4485,88.6465,88.3099,88.6069,45985.0
2025-04-17 12:30:00,89.46,89.52,89.21,89.48,28178.0,88.5574,88.6168,88.3099,88.5772,28178.0
2025-04-17 13:00:00,89.44,89.49,89.04,89.05,31135.0,88.5376,88.5871,88.1416,88.1515,31135.0
2025-04-17 13:30:00,89.12,89.45,89.11,89.35,28718.0,88.2208,88.5475,88.2109,88.4485,28718.0
2025-04-17 14:00:00,89.37,89.72,89.37,89.62,27009.0,88.4683,88.8148,88.4683,88.7158,27009.0
2025-04-17 14:30:00,89.62,89.76,89.51,89.58,48911.0,88.7158,88.8543,88.6069,88.6762,48911.0
2025-04-17 15:00:00,89.57,89.6,89.38,89.48,73115.0,88.6663,88.696,88.4782,88.5772,73115.0
2025-04-17 15:30:00,89.48,89.65,89.21,89.31,200000.0,88.5772,88.7455,88.3099,88.4089,200000.0
2025-04-21 09:30:00,89.02,89.34,88.88,89.23,78401.0,88.1218,88.4386,87.9832,88.3297,78401.0
2025-04-21 10:00:00,89.23,89.24,89.06,89.13,49235.0,88.3297,88.3396,88.1614,88.2307,49235.0
2025-04-21 10:30:00,89.13,89.37,89.03,89.06,37850.0,88.2307,88.4683,88.1317,88.1614,37850.0
2025-04-21 11:00:00,89.06,89.08,88.72,88.88,47796.0,88.1614,88.1812,87.8248,87.9832,47796.0
2025-04-21 11:30:00,88.87,88.88,88.6,88.62,37332.0,87.9733,87.9832,87.7061,87.7259,37332.0
2025-04-21 12:00:00,88.63,88.68,88.32,88.45,125878.0,87.7358,87.7852,87.4289,87.5576,125878.0
2025-04-21 12:30:00,88.45,88.51,88.18,88.25,42084.0,87.5576,87.617,87.2903,87.3596,42084.0
2025-04-21 13:00:00,88.25,88.25,87.76,87.79,21761.0,87.3596,87.3596,86.8745,86.9042,21761.0
2025-04-21 13:30:00,87.79,87.87,87.58,87.65,33762.0,86.9042,86.9834,86.6963,86.7656,33762.0
2025-04-21 14:00:00,87.65,87.86,87.56,87.86,29822.0,86.7656,86.9735,86.6765,86.9735,29822.0
2025-04-21 14:30:00,87.86,87.99,87.83,87.89,29159.0,86.9735,87.1022,86.9438,87.0032,29159.0
2025-04-21 15:00:00,87.9,88.17,87.9,88.01,38644.0,87.0131,87.2804,87.0131,87.122,38644.0
2025-04-21 15:30:00,88.02,88.68,88.01,88.47,237520.0,87.1319,87.7852,87.122,87.5774,237520.0
2025-04-22 09:30:00,89.69,90.45,89.63,90.42,116938.0,88.7851,89.5374,88.7257,89.5077,116938.0
2025-04-22 10:00:00,90.43,90.92,90.36,90.77,60663.0,89.5176,90.0026,89.4483,89.8542,60663.0
2025-04-22 10:30:00,90.78,90.86,90.59,90.78,66017.0,89.8641,89.9433,89.676,89.8641,66017.0
2025-04-22 11:00:00,90.79,91.04,90.69,90.98,67141.0,89.874,90.1214,89.775,90.062,67141.0
2025-04-22 11:30:00,90.98,91.04,90.58,90.81,79743.0,90.062,90.1214,89.6661,89.8938,79743.0
2025-04-22 12:00:00,90.81,91.02,90.57,90.59,38194.0,89.8938,90.1016,89.6562,89.676,38194.0
2025-04-22 12:30:00,90.59,90.81,90.58,90.73,21733.0,89.676,89.8938,89.6661,89.8146,21733.0
2025-04-22 13:00:00,90.73,90.83,90.26,90.27,27056.0,89.8146,89.9136,89.3493,89.3592,27056.0
2025-04-22 13:30:00,90.27,90.27,89.93,89.95,21173.0,89.3592,89.3592,89.0226,89.0424,21173.0
2025-04-22 14:00:00,89.94,90.41,89.9,90.33,36166.0,89.0325,89.4978,88.9929,89.4186,36166.0
2025-04-22 14:30:00,90.35,90.61,90.35,90.56,35320.0,89.4384,89.6958,89.4384,89.6463,35320.0
2025-04-22 15:00:00,90.56,90.63,90.37,90.43,41798.0,89.6463,89.7156,89.4582,89.5176,41798.0
2025-04-22 15:30:00,90.4,90.76,90.29,90.71,218969.0,89.4879,89.8443,89.379,89.7948,218969.0
2025-04-23 09:30:00,90.41,90.47,89.05,89.52,325307.0,89.4978,89.5572,88.1515,88.6168,325307.0
2025-04-23 10:00:00,89.57,89.64,89.12,89.55,197216.0,88.6663,88.7356,88.2208,88.6465,197216.0
2025-04-23 10:30:00,89.57,89.83,89.01,89.01,140347.0,88.6663,88.9236,88.1119,88.1119,140347.0
2025-04-23 11:00:00,89.04,89.08,88.27,88.56,159522.0,88.1416,88.1812,87.3794,87.6665,159522.0
2025-04-23 11:30:00,88.58,88.8,88.5,88.72,87661.0,87.6863,87.904,87.6071,87.8248,87661.0
2025-04-23 12:00:00,88.7,88.83,88.29,88.52,41673.0,87.805,87.9337,87.3992,87.6269,41673.0
2025-04-23 12:30:00,88.54,88.66,88.33,88.54,36341.0,87.6467,87.7654,87.4388,87.6467,36341.0
2025-04-23 13:00:00,88.54,88.65,88.35,88.53,45676.0,87.6467,87.7555,87.4586,87.6368,45676.0
2025-04-23 13:30:00,88.53,88.57,88.16,88.34,42293.0,87.6368,87.6764,87.2705,87.4487,42293.0
2025-04-23 14:00:00,88.34,88.5,88.23,88.27,43063.0,87.4487,87.6071,87.3398,87.3794,43063.0
2025-04-23 14:30:00,88.29,88.39,88.13,88.13,52853.0,87.3992,87.4982,87.2408,87.2408,52853.0
2025-04-23 15:00:00,88.13,88.26,87.95,88.19,73730.0,87.2408,87.3695,87.0626,87.3002,73730.0
2025-04-23 15:30:00,88.2,88.92,88.15,88.79,343049.0,87.3101,88.0228,87.2606,87.8941,343049.0
2025-04-24 09:30:00,89.48,89.55,88.21,88.88,123852.0,88.5772,88.6465,87.32,87.9832,123852.0
2025-04-24 10:00:00,88.88,88.99,88.65,88.96,34875.0,87.9832,88.0921,87.7555,88.0624,34875.0
2025-04-24 10:30:00,88.92,89.15,88.75,89.15,56630.0,88.0228,88.2505,87.8545,88.2505,56630.0
2025-04-24 11:00:00,89.17,89.2,88.79,88.85,91644.0,88.2703,88.3,87.8941,87.9535,91644.0
2025-04-24 11:30:00,88.85,88.88,88.38,88.39,54259.0,87.9535,87.9832,87.4883,87.4982,54259.0
2025-04-24 12:00:00,88.4,88.69,88.36,88.59,27018.0,87.5081,87.7951,87.4685,87.6962,27018.0
2025-04-24 12:30:00,88.58,88.63,88.38,88.42,32405.0,87.6863,87.7358,87.4883,87.5279,32405.0
2025-04-24 13:00:00,88.42,88.45,88.11,88.12,29950.0,87.5279,87.5576,87.221,87.2309,29950.0
2025-04-24 13:30:00,88.14,88.24,88.09,88.12,23867.0,87.2507,87.3497,87.2012,87.2309,23867.0
2025-04-24 14:00:00,88.14,88.3,88.13,88.27,31221.0,87.2507,87.4091,87.2408,87.3794,31221.0
2025-04-24 14:30:00,88.3,88.36,88.24,88.25,30946.0,87.4091,87.4685,87.3497,87.3596,30946.0
2025-04-24 15:00:00,88.23,88.26,88.04,88.15,60747.0,87.3398,87.3695,87.1517,87.2606,60747.0
2025-04-24 15:30:00,88.16,88.29,88.06,88.14,252179.0,87.2705,87.3992,87.1715,87.2507,252179.0
2025-04-25 09:30:00,88.04,88.46,87.32,87.37,89039.0,87.1517,87.5675,86.439,86.4885,89039.0
2025-04-25 10:00:00,87.44,87.55,87.07,87.29,103650.0,86.5578,86.6666,86.1915,86.4093,103650.0
2025-04-25 10:30:00,87.29,87.45,87.18,87.26,57246.0,86.4093,86.5677,86.3004,86.3796,57246.0
2025-04-25 11:00:00,87.3,87.55,87.24,87.53,113770.0,86.4192,86.6666,86.3598,86.6468,113770.0
2025-04-25 11:30:00,87.53,87.65,87.33,87.48,57260.0,86.6468,86.7656,86.4489,86.5974,57260.0
2025-04-25 12:00:00,87.49,87.69,87.49,87.53,14695.0,86.6073,86.8052,86.6073,86.6468,14695.0
2025-04-25 12:30:00,87.54,87.58,87.26,87.26,19795.0,86.6567,86.6963,86.3796,86.3796,19795.0
2025-04-25 13:00:00,87.29,87.34,87.23,87.31,23688.0,86.4093,86.4588,86.3499,86.4291,23688.0
2025-04-25 13:30:00,87.3,87.3,87.06,87.18,41307.0,86.4192,86.4192,86.1816,86.3004,41307.0
2025-04-25 14:00:00,87.16,87.55,87.14,87.52,19659.0,86.2806,86.6666,86.2608,86.637,19659.0
2025-04-25 14:30:00,87.53,87.54,87.41,87.51,29930.0,86.6468,86.6567,86.5281,86.6271,29930.0
2025-04-25 15:00:00,87.54,87.69,87.52,87.62,32883.0,86.6567,86.8052,86.637,86.7359,32883.0
2025-04-25 15:30:00,87.59,87.89,87.56,87.88,195879.0,86.7062,87.0032,86.6765,86.9933,195879.0
2025-04-28 09:30:00,87.91,88.25,87.67,87.8,185050.0,87.023,87.3596,86.7854,86.9141,185050.0
2025-04-28 10:00:00,87.76,87.82,87.4,87.41,65943.0,86.8745,86.9339,86.5182,86.5281,65943.0
2025-04-28 10:30:00,87.41,87.72,87.32,87.69,65031.0,86.5281,86.8349,86.439,86.8052,65031.0
2025-04-28 11:00:00,87.69,88.07,87.67,87.95,68803.0,86.8052,87.1814,86.7854,87.0626,68803.0
2025-04-28 11:30:00,87.95,88.06,87.83,87.95,63411.0,87.0626,87.1715,86.9438,87.0626,63411.0
2025-04-28 12:00:00,87.96,88.1,87.94,87.97,17340.0,87.0725,87.2111,87.0527,87.0824,17340.0
2025-04-28 12:30:00,87.96,88.01,87.75,87.82,37219.0,87.0725,87.122,86.8646,86.9339,37219.0
2025-04-28 13:00:00,87.85,87.9,87.53,87.55,20901.0,86.9636,87.0131,86.6468,86.6666,20901.0
2025-04-28 13:30:00,87.53,87.76,87.5,87.76,22903.0,86.6468,86.8745,86.6172,86.8745,22903.0
2025-04-28 14:00:00,87.77,87.9,87.69,87.9,28855.0,86.8844,87.0131,86.8052,87.0131,28855.0
2025-04-28 14:30:00,87.9,87.9,87.7,87.74,26071.0,87.0131,87.0131,86.8151,86.8547,26071.0
2025-04-28 15:00:00,87.73,87.93,87.7,87.85,43826.0,86.8448,87.0428,86.8151,86.9636,43826.0
2025-04-28 15:30:00,87.86,88.15,87.78,88.01,199708.0,86.9735,87.2606,86.8943,87.122,199708.0
2025-04-29 09:30:00,88.07,88.07,87.06,87.81,201495.0,87.1814,87.1814,86.1816,86.924,201495.0
2025-04-29 10:00:00,87.82,88.07,87.78,88.03,66816.0,86.9339,87.1814,86.8943,87.1418,66816.0
2025-04-29 10:30:00,88.01,88.19,87.99,88.14,44351.0,87.122,87.3002,87.1022,87.2507,44351.0
2025-04-29 11:00:00,88.13,88.22,87.94,88.13,37777.0,87.2408,87.3299,87.0527,87.2408,37777.0
2025-04-29 11:30:00,88.13,88.32,87.97,88.26,32047.0,87.2408,87.4289,87.0824,87.3695,32047.0
2025-04-29 12:00:00,88.22,88.52,88.2,88.52,20039.0,87.3299,87.6269,87.3101,87.6269,20039.0
2025-04-29 12:30:00,88.49,88.6,88.26,88.26,39320.0,87.5972,87.7061,87.3695,87.3695,39320.0
2025-04-29 13:00:00,88.29,88.7,88.28,88.7,22431.0,87.3992,87.805,87.3893,87.805,22431.0
2025-04-29 13:30:00,88.69,89.0,88.66,88.94,20579.0,87.7951,88.102,87.7654,88.0426,20579.0
2025-04-29 14:00:00,88.96,88.97,88.7,88.82,22307.0,88.0624,88.0723,87.805,87.9238,22307.0
2025-04-29 14:30:00,88.82,88.89,88.72,88.85,33595.0,87.9238,87.9931,87.8248,87.9535,33595.0
2025-04-29 15:00:00,88.84,88.92,88.81,88.87,42613.0,87.9436,88.0228,87.9139,87.9733,42613.0
2025-04-29 15:30:00,88.86,88.97,88.67,88.92,202080.0,87.9634,88.0723,87.7753,88.0228,202080.0
2025-04-30 09:30:00,89.73,90.47,89.03,89.06,194767.0,88.8247,89.5572,88.1317,88.1614,194767.0
2025-04-30 10:00:00,89.01,89.23,88.88,89.16,78309.0,88.1119,88.3297,87.9832,88.2604,78309.0
2025-04-30 10:30:00,89.17,89.7,89.15,89.62,111940.0,88.2703,88.795,88.2505,88.7158,111940.0
2025-04-30 11:00:00,89.61,89.71,89.45,89.53,50045.0,88.7059,88.8049,88.5475,88.6267,50045.0
2025-04-30 11:30:00,89.53,89.73,89.49,89.71,41756.0,88.6267,88.8247,88.5871,88.8049,41756.0
2025-04-30 12:00:00,89.69,89.79,89.64,89.68,27499.0,88.7851,88.884,88.7356,88.7752,27499.0
2025-04-30 12:30:00,89.71,90.35,89.7,90.34,24503.0,88.8049,89.4384,88.795,89.4285,24503.0
2025-04-30 13:00:00,90.34,90.34,89.97,90.27,23318.0,89.4285,89.4285,89.0622,89.3592,23318.0
2025-04-30 13:30:00,90.27,90.46,90.27,90.4,17025.0,89.3592,89.5473,89.3592,89.4879,17025.0
2025-04-30 14:00:00,90.39,90.67,90.15,90.15,43221.0,89.478,89.7552,89.2404,89.2404,43221.0
2025-04-30 14:30:00,90.2,90.21,89.99,90.05,23533.0,89.2899,89.2998,89.082,89.1414,23533.0
2025-04-30 15:00:00,90.07,90.37,90.05,90.21,35557.0,89.1612,89.4582,89.1414,89.2998,35557.0
2025-04-30 15:30:00,90.22,90.92,90.13,90.73,266967.0,89.3097,90.0026,89.2206,89.8146,266967.0
2025-05-01 09:30:00,90.16,90.27,89.41,89.52,100970.0,89.2503,89.3592,88.5079,88.6168,100970.0
2025-05-01 10:00:00,89.54,89.73,89.31,89.54,58537.0,88.6366,88.8247,88.4089,88.6366,58537.0
2025-05-01 10:30:00,89.51,89.85,89.43,89.74,47015.0,88.6069,88.9434,88.5277,88.8346,47015.0
2025-05-01 11:00:00,89.75,89.87,89.61,89.62,46482.0,88.8445,88.9632,88.7059,88.7158,46482.0
2025-05-01 11:30:00,89.61,89.64,89.42,89.53,27498.0,88.7059,88.7356,88.5178,88.6267,27498.0
2025-05-01 12:00:00,89.53,89.65,89.39,89.45,18744.0,88.6267,88.7455,88.4881,88.5475,18744.0
2025-05-01 12:30:00,89.46,89.68,89.39,89.64,14686.0,88.5574,88.7752,88.4881,88.7356,14686.0
2025-05-01 13:00:00,89.64,89.84,89.63,89.71,99782.0,88.7356,88.9335,88.7257,88.8049,99782.0
2025-05-01 13:30:00,89.73,89.84,89.66,89.77,38483.0,88.8247,88.9335,88.7554,88.8642,38483.0
2025-05-01 14:00:00,89.78,89.93,89.7,89.82,27113.0,88.8741,89.0226,88.795,88.9137,27113.0
2025-05-01 14:30:00,89.83,89.91,89.71,89.71,20528.0,88.9236,89.0028,88.8049,88.8049,20528.0
2025-05-01 15:00:00,89.73,89.76,89.52,89.76,31394.0,88.8247,88.8543,88.6168,88.8543,31394.0
2025-05-01 15:30:00,89.76,89.84,89.46,89.54,144975.0,88.8543,88.9335,88.5574,88.6366,144975.0
2025-05-02 09:30:00,90.57,90.65,89.87,89.93,118232.0,89.6562,89.7354,88.9632,89.0226,118232.0
2025-05-02 10:00:00,89.95,90.53,89.95,90.51,61978.0,89.0424,89.6166,89.0424,89.5968,61978.0
2025-05-02 10:30:00,90.51,90.57,90.32,90.55,59611.0,89.5968,89.6562,89.4087,89.6364,59611.0
2025-05-02 11:00:00,90.54,90.6,90.35,90.46,41852.0,89.6265,89.6859,89.4384,89.5473,41852.0
2025-05-02 11:30:00,90.47,90.47,89.98,90.0,45589.0,89.5572,89.5572,89.0721,89.0919,45589.0
2025-05-02 12:00:00,90.0,90.11,89.62,89.66,44569.0,89.0919,89.2008,88.7158,88.7554,44569.0
2025-05-02 12:30:00,89.66,89.8,89.65,89.78,24076.0,88.7554,88.8939,88.7455,88.8741,24076.0
2025-05-02 13:00:00,89.78,89.86,89.75,89.78,26428.0,88.8741,88.9533,88.8445,88.8741,26428.0
2025-05-02 13:30:00,89.78,89.95,89.77,89.86,26130.0,88.8741,89.0424,88.8642,88.9533,26130.0
2025-05-02 14:00:00,89.84,90.05,89.83,89.93,39269.0,88.9335,89.1414,88.9236,89.0226,39269.0
2025-05-02 14:30:00,89.94,89.99,89.75,89.85,60086.0,89.0325,89.082,88.8445,88.9434,60086.0
2025-05-02 15:00:00,89.84,89.87,89.69,89.79,103952.0,88.9335,88.9632,88.7851,88.884,103952.0
2025-05-02 15:30:00,89.77,89.91,89.61,89.69,213022.0,88.8642,89.0028,88.7059,88.7851,213022.0
2025-05-05 09:30:00,89.36,89.98,88.29,88.38,90164.0,88.4584,89.0721,87.3992,87.4883,90164.0
2025-05-05 10:00:00,88.45,89.37,88.33,89.29,49608.0,87.5576,88.4683,87.4388,88.3891,49608.0
2025-05-05 10:30:00,89.28,89.66,89.2,89.64,31183.0,88.3792,88.7554,88.3,88.7356,31183.0
2025-05-05 11:00:00,89.67,89.69,89.58,89.65,20219.0,88.7653,88.7851,88.6762,88.7455,20219.0
2025-05-05 11:30:00,89.66,90.0,89.6,89.94,15355.0,88.7554,89.0919,88.696,89.0325,15355.0
2025-05-05 12:00:00,89.89,90.03,89.8,89.83,12456.0,88.983,89.1216,88.8939,88.9236,12456.0
2025-05-05 12:30:00,89.81,89.85,89.61,89.64,10971.0,88.9038,88.9434,88.7059,88.7356,10971.0
2025-05-05 13:00:00,89.63,89.66,89.49,89.53,19071.0,88.7257,88.7554,88.5871,88.6267,19071.0
2025-05-05 13:30:00,89.49,89.75,89.48,89.73,15661.0,88.5871,88.8445,88.5772,88.8247,15661.0
2025-05-05 14:00:00,89.71,89.93,89.71,89.88,19820.0,88.8049,89.0226,88.8049,88.9731,19820.0
2025-05-05 14:30:00,89.92,89.97,89.89,89.94,12896.0,89.0127,89.0622,88.983,89.0325,12896.0
2025-05-05 15:00:00,89.92,89.92,89.72,89.74,17871.0,89.0127,89.0127,88.8148,88.8346,17871.0
2025-05-05 15:30:00,89.76,89.97,89.72,89.86,94884.0,88.8543,89.0622,88.8148,88.9533,94884.0
2025-05-06 09:30:00,90.55,90.92,89.79,90.12,162359.0,89.6364,90.0026,88.884,89.2107,162359.0
2025-05-06 10:00:00,90.11,90.6,90.1,90.5,48263.0,89.2008,89.6859,89.1909,89.5869,48263.0
2025-05-06 10:30:00,90.5,90.58,90.19,90.42,60697.0,89.5869,89.6661,89.28,89.5077,60697.0
2025-05-06 11:00:00,90.41,90.73,90.41,90.63,41895.0,89.4978,89.8146,89.4978,89.7156,41895.0
2025-05-06 11:30:00,90.64,90.68,90.33,90.35,37800.0,89.7255,89.7651,89.4186,89.4384,37800.0
2025-05-06 12:00:00,90.36,90.54,90.18,90.22,26193.0,89.4483,89.6265,89.2701,89.3097,26193.0
2025-05-06 12:30:00,90.25,90.43,90.15,90.24,21919.0,89.3394,89.5176,89.2404,89.3295,21919.0
2025-05-06 13:00:00,90.26,90.44,90.24,90.32,31305.0,89.3493,89.5275,89.3295,89.4087,31305.0
2025-05-06 13:30:00,90.34,90.42,90.23,90.26,21568.0,89.4285,89.5077,89.3196,89.3493,21568.0
2025-05-06 14:00:00,90.28,90.6,90.28,90.6,118075.0,89.3691,89.6859,89.3691,89.6859,118075.0
2025-05-06 14:30:00,90.6,90.86,90.6,90.8,90261.0,89.6859,89.9433,89.6859,89.8839,90261.0
2025-05-06 15:00:00,90.78,90.88,90.72,90.8,95736.0,89.8641,89.963,89.8047,89.8839,95736.0
2025-05-06 15:30:00,90.8,90.85,90.42,90.51,292966.0,89.8839,89.9334,89.5077,89.5968,292966.0
2025-05-07 09:30:00,90.63,90.84,90.23,90.57,133038.0,89.7156,89.9235,89.3196,89.6562,133038.0
2025-05-07 10:00:00,90.59,90.82,90.28,90.36,66755.0,89.676,89.9037,89.3691,89.4483,66755.0
2025-05-07 10:30:00,90.38,90.53,90.23,90.4,42373.0,89.4681,89.6166,89.3196,89.4879,42373.0
2025-05-07 11:00:00,90.39,90.6,90.3,90.56,29678.0,89.478,89.6859,89.3889,89.6463,29678.0
2025-05-07 11:30:00,90.56,90.72,90.52,90.69,22943.0,89.6463,89.8047,89.6067,89.775,22943.0
2025-05-07 12:00:00,90.71,90.96,90.71,90.87,16663.0,89.7948,90.0422,89.7948,89.9532,16663.0
2025-05-07 12:30:00,90.89,91.08,90.89,91.06,16480.0,89.9729,90.161,89.9729,90.1412,16480.0
2025-05-07 13:00:00,91.05,91.2,90.96,90.98,25461.0,90.1313,90.2798,90.0422,90.062,25461.0
2025-05-07 13:30:00,90.98,90.98,90.65,90.66,26156.0,90.062,90.062,89.7354,89.7453,26156.0
2025-05-07 14:00:00,90.74,90.83,90.46,90.77,40576.0,89.8245,89.9136,89.5473,89.8542,40576.0
2025-05-07 14:30:00,90.75,91.27,90.71,91.22,40063.0,89.8344,90.3491,89.7948,90.2996,40063.0
2025-05-07 15:00:00,91.22,91.26,90.89,90.89,53954.0,90.2996,90.3392,89.9729,89.9729,53954.0
2025-05-07 15:30:00,90.9,91.36,90.83,91.07,176625.0,89.9828,90.4382,89.9136,90.1511,176625.0
2025-05-08 09:30:00,91.09,91.37,90.5,90.56,108296.0,90.1709,90.4481,89.5869,89.6463,108296.0
2025-05-08 10:00:00,90.53,90.69,90.4,90.61,38087.0,89.6166,89.775,89.4879,89.6958,38087.0
2025-05-08 10:30:00,90.61,90.62,90.13,90.18,57260.0,89.6958,89.7057,89.2206,89.2701,57260.0
2025-05-08 11:00:00,90.17,90.57,89.97,90.44,90971.0,89.2602,89.6562,89.0622,89.5275,90971.0
2025-05-08 11:30:00,90.45,90.64,90.31,90.53,65308.0,89.5374,89.7255,89.3988,89.6166,65308.0
2025-05-08 12:00:00,90.53,90.87,90.53,90.55,19752.0,89.6166,89.9532,89.6166,89.6364,19752.0
2025-05-08 12:30:00,90.55,90.6,90.41,90.46,16311.0,89.6364,89.6859,89.4978,89.5473,16311.0
2025-05-08 13:00:00,90.48,90.53,90.19,90.19,20808.0,89.5671,89.6166,89.28,89.28,20808.0
2025-05-08 13:30:00,90.16,90.19,89.93,89.93,35064.0,89.2503,89.28,89.0226,89.0226,35064.0
2025-05-08 14:00:00,89.9,90.23,89.85,90.09,41071.0,88.9929,89.3196,88.9434,89.181,41071.0
2025-05-08 14:30:00,90.13,90.33,90.09,90.23,24909.0,89.2206,89.4186,89.181,89.3196,24909.0
2025-05-08 15:00:00,90.21,90.48,90.14,90.3,77850.0,89.2998,89.5671,89.2305,89.3889,77850.0
2025-05-08 15:30:00,90.32,90.37,89.71,89.77,213525.0,89.4087,89.4582,88.8049,88.8642,213525.0
2025-05-09 09:30:00,89.8,90.05,89.42,89.81,89959.0,88.8939,89.1414,88.5178,88.9038,89959.0
2025-05-09 10:00:00,89.77,89.84,89.65,89.75,45217.0,88.8642,88.9335,88.7455,88.8445,45217.0
2025-05-09 10:30:00,89.8,89.85,89.63,89.66,34785.0,88.8939,88.9434,88.7257,88.7554,34785.0
2025-05-09 11:00:00,89.67,89.83,89.62,89.77,34704.0,88.7653,88.9236,88.7158,88.8642,34704.0
2025-05-09 11:30:00,89.77,90.01,89.69,90.01,43056.0,88.8642,89.1018,88.7851,89.1018,43056.0
2025-05-09 12:00:00,90.0,90.01,89.8,89.84,19179.0,89.0919,89.1018,88.8939,88.9335,19179.0
2025-05-09 12:30:00,89.81,89.83,89.34,89.4,15679.0,88.9038,88.9236,88.4386,88.498,15679.0
2025-05-09 13:00:00,89.4,89.6,89.4,89.59,13693.0,88.498,88.696,88.498,88.6861,13693.0
2025-05-09 13:30:00,89.59,89.66,89.5,89.66,15927.0,88.6861,88.7554,88.597,88.7554,15927.0
2025-05-09 14:00:00,89.64,89.67,89.47,89.54,13515.0,88.7356,88.7653,88.5673,88.6366,13515.0
2025-05-09 14:30:00,89.56,89.73,89.52,89.57,35929.0,88.6564,88.8247,88.6168,88.6663,35929.0
2025-05-09 15:00:00,89.59,89.72,89.55,89.59,31292.0,88.6861,88.8148,88.6465,88.6861,31292.0
2025-05-09 15:30:00,89.58,89.65,89.36,89.49,149504.0,88.6762,88.7455,88.4584,88.5871,149504.0
2025-05-12 09:30:00,88.84,88.87,87.54,88.48,166202.0,87.9436,87.9733,86.6567,87.5873,166202.0
2025-05-12 10:00:00,88.39,88.43,87.78,87.78,97644.0,87.4982,87.5378,86.8943,86.8943,97644.0
2025-05-12 10:30:00,87.82,88.1,87.76,87.76,35162.0,86.9339,87.2111,86.8745,86.8745,35162.0
2025-05-12 11:00:00,87.74,87.82,87.42,87.52,48543.0,86.8547,86.9339,86.538,86.637,48543.0
2025-05-12 11:30:00,87.52,87.56,87.11,87.13,33557.0,86.637,86.6765,86.2311,86.2509,33557.0
2025-05-12 12:00:00,87.12,87.31,87.01,87.29,23514.0,86.241,86.4291,86.1321,86.4093,23514.0
2025-05-12 12:30:00,87.28,87.31,87.17,87.3,17359.0,86.3994,86.4291,86.2905,86.4192,17359.0
2025-05-12 13:00:00,87.31,87.44,86.89,86.93,16558.0,86.4291,86.5578,86.0133,86.0529,16558.0
2025-05-12 13:30:00,86.96,87.09,86.82,87.03,22234.0,86.0826,86.2113,85.944,86.1519,22234.0
2025-05-12 14:00:00,87.05,87.24,86.95,87.14,27114.0,86.1717,86.3598,86.0727,86.2608,27114.0
2025-05-12 14:30:00,87.16,87.3,87.13,87.26,22883.0,86.2806,86.4192,86.2509,86.3796,22883.0
2025-05-12 15:00:00,87.26,87.53,87.22,87.41,50361.0,86.3796,86.6468,86.34,86.5281,50361.0
2025-05-12 15:30:00,87.41,87.68,87.26,87.62,174429.0,86.5281,86.7953,86.3796,86.7359,174429.0
2025-05-13 09:30:00,87.45,88.14,87.35,87.95,136808.0,86.5677,87.2507,86.4687,87.0626,136808.0
2025-05-13 10:00:00,87.95,88.1,87.85,87.91,63441.0,87.0626,87.2111,86.9636,87.023,63441.0
2025-05-13 10:30:00,87.9,88.01,87.62,87.84,37409.0,87.0131,87.122,86.7359,86.9537,37409.0
2025-05-13 11:00:00,87.79,87.98,87.66,87.91,39228.0,86.9042,87.0923,86.7755,87.023,39228.0
2025-05-13 11:30:00,87.86,87.86,87.46,87.65,37402.0,86.9735,86.9735,86.5776,86.7656,37402.0
2025-05-13 12:00:00,87.65,87.74,87.54,87.62,14667.0,86.7656,86.8547,86.6567,86.7359,14667.0
2025-05-13 12:30:00,87.62,87.84,87.49,87.67,23562.0,86.7359,86.9537,86.6073,86.7854,23562.0
2025-05-13 13:00:00,87.65,87.79,87.6,87.75,15672.0,86.7656,86.9042,86.7161,86.8646,15672.0
2025-05-13 13:30:00,87.76,87.84,87.57,87.67,26488.0,86.8745,86.9537,86.6864,86.7854,26488.0
2025-05-13 14:00:00,87.69,87.8,87.48,87.5,29455.0,86.8052,86.9141,86.5974,86.6172,29455.0
2025-05-13 14:30:00,87.51,87.59,87.39,87.59,20608.0,86.6271,86.7062,86.5083,86.7062,20608.0
2025-05-13 15:00:00,87.58,87.61,87.4,87.45,40499.0,86.6963,86.726,86.5182,86.5677,40499.0
2025-05-13 15:30:00,87.46,87.55,87.28,87.34,145640.0,86.5776,86.6666,86.3994,86.4588,145640.0
2025-05-14 09:30:00,87.13,87.27,85.65,86.32,167032.0,86.2509,86.3895,84.7858,85.4491,167032.0
2025-05-14 10:00:00,86.38,86.45,85.95,86.22,76193.0,85.5085,85.5777,85.0828,85.3501,76193.0
2025-05-14 10:30:00,86.21,86.26,85.85,86.08,75829.0,85.3402,85.3897,84.9838,85.2115,75829.0
2025-05-14 11:00:00,86.12,86.31,85.86,86.27,55535.0,85.2511,85.4392,84.9937,85.3996,55535.0
2025-05-14 11:30:00,86.26,86.37,86.2,86.26,41569.0,85.3897,85.4986,85.3303,85.3897,41569.0
2025-05-14 12:00:00,86.27,86.46,86.15,86.17,40082.0,85.3996,85.5876,85.2808,85.3006,40082.0
2025-05-14 12:30:00,86.17,86.25,85.96,86.21,74850.0,85.3006,85.3798,85.0927,85.3402,74850.0
2025-05-14 13:00:00,86.22,86.28,86.13,86.2,28712.0,85.3501,85.4095,85.261,85.3303,28712.0
2025-05-14 13:30:00,86.18,86.38,86.15,86.36,21878.0,85.3105,85.5085,85.2808,85.4887,21878.0
2025-05-14 14:00:00,86.36,86.42,86.2,86.31,42059.0,85.4887,85.548,85.3303,85.4392,42059.0
2025-05-14 14:30:00,86.26,86.44,86.23,86.42,49258.0,85.3897,85.5678,85.36,85.548,49258.0
2025-05-14 15:00:00,86.44,86.64,86.39,86.61,40629.0,85.5678,85.7658,85.5184,85.7361,40629.0
2025-05-14 15:30:00,86.6,86.78,86.52,86.58,272002.0,85.7262,85.9044,85.647,85.7064,272002.0
2025-05-15 09:30:00,86.91,87.55,86.89,87.51,194353.0,86.0331,86.6666,86.0133,86.6271,194353.0
2025-05-15 10:00:00,87.52,87.59,87.25,87.34,45866.0,86.637,86.7062,86.3697,86.4588,45866.0
2025-05-15 10:30:00,87.35,87.58,87.32,87.45,88058.0,86.4687,86.6963,86.439,86.5677,88058.0
2025-05-15 11:00:00,87.43,87.72,87.3,87.72,112306.0,86.5479,86.8349,86.4192,86.8349,112306.0
2025-05-15 11:30:00,87.77,87.83,87.55,87.71,53440.0,86.8844,86.9438,86.6666,86.825,53440.0
2025-05-15 12:00:00,87.7,87.84,87.67,87.7,25774.0,86.8151,86.9537,86.7854,86.8151,25774.0
2025-05-15 12:30:00,87.7,87.78,87.59,87.78,22311.0,86.8151,86.8943,86.7062,86.8943,22311.0
2025-05-15 13:00:00,87.78,87.91,87.74,87.82,35111.0,86.8943,87.023,86.8547,86.9339,35111.0
2025-05-15 13:30:00,87.81,88.01,87.79,87.87,47421.0,86.924,87.122,86.9042,86.9834,47421.0
2025-05-15 14:00:00,87.87,87.87,87.39,87.47,63366.0,86.9834,86.9834,86.5083,86.5875,63366.0
2025-05-15 14:30:00,87.46,87.6,87.43,87.58,79846.0,86.5776,86.7161,86.5479,86.6963,79846.0
2025-05-15 15:00:00,87.58,87.85,87.57,87.75,96403.0,86.6963,86.9636,86.6864,86.8646,96403.0
2025-05-15 15:30:00,87.76,88.11,87.57,87.81,375731.0,86.8745,87.221,86.6864,86.924,375731.0
2025-05-16 09:30:00,86.81,87.35,86.07,87.35,198755.0,86.81,87.35,86.07,87.35,198755.0
2025-05-16 10:00:00,87.33,87.64,87.22,87.49,67995.0,87.33,87.64,87.22,87.49,67995.0
2025-05-16 10:30:00,87.49,87.81,87.49,87.69,67501.0,87.49,87.81,87.49,87.69,67501.0
2025-05-16 11:00:00,87.7,87.96,87.65,87.86,59081.0,87.7,87.96,87.65,87.86,59081.0
2025-05-16 11:30:00,87.83,87.94,87.73,87.81,43705.0,87.83,87.94,87.73,87.81,43705.0
2025-05-16 12:00:00,87.83,88.08,87.81,88.08,31868.0,87.83,88.08,87.81,88.08,31868.0
2025-05-16 12:30:00,88.08,88.16,87.94,88.05,17249.0,88.08,88.16,87.94,88.05,17249.0
2025-05-16 13:00:00,88.05,88.18,88.03,88.15,14846.0,88.05,88.18,88.03,88.15,14846.0
2025-05-16 13:30:00,88.13,88.29,88.09,88.22,59073.0,88.13,88.29,88.09,88.22,59073.0
2025-05-16 14:00:00,88.2,88.31,88.15,88.24,24019.0,88.2,88.31,88.15,88.24,24019.0
2025-05-16 14:30:00,88.26,88.32,88.15,88.15,26327.0,88.26,88.32,88.15,88.15,26327.0
2025-05-16 15:00:00,88.17,88.31,88.15,88.27,31148.0,88.17,88.31,88.15,88.27,31148.0
2025-05-16 15:30:00,88.28,88.44,88.18,88.3,110272.0,88.28,88.44,88.18,88.3,110272.0
2025-05-19 09:30:00,88.01,88.45,87.83,88.38,93878.0,88.01,88.45,87.83,88.38,93878.0
2025-05-19 10:00:00,88.37,89.05,88.37,89.04,63810.0,88.37,89.05,88.37,89.04,63810.0
2025-05-19 10:30:00,89.04,89.1,88.68,88.72,47040.0,89.04,89.1,88.68,88.72,47040.0
2025-05-19 11:00:00,88.74,88.82,88.61,88.73,29982.0,88.74,88.82,88.61,88.73,29982.0
2025-05-19 11:30:00,88.73,89.12,88.73,88.8,61992.0,88.73,89.12,88.73,88.8,61992.0
2025-05-19 12:00:00,88.75,88.94,88.75,88.82,17876.0,88.75,88.94,88.75,88.82,17876.0
2025-05-19 12:30:00,88.78,88.96,88.67,88.96,22492.0,88.78,88.96,88.67,88.96,22492.0
2025-05-19 13:00:00,88.97,89.06,88.85,88.94,25248.0,88.97,89.06,88.85,88.94,25248.0
2025-05-19 13:30:00,88.94,88.96,88.76,88.81,31441.0,88.94,88.96,88.76,88.81,31441.0
2025-05-19 14:00:00,88.77,88.78,88.54,88.56,16252.0,88.77,88.78,88.54,88.56,16252.0
2025-05-19 14:30:00,88.57,88.63,88.52,88.57,23279.0,88.57,88.63,88.52,88.57,23279.0
2025-05-19 15:00:00,88.56,88.63,88.43,88.47,24152.0,88.56,88.63,88.43,88.47,24152.0
2025-05-19 15:30:00,88.48,88.75,88.47,88.74,126812.0,88.48,88.75,88.47,88.74,126812.0
2025-05-20 09:30:00,88.69,88.95,88.45,88.85,62313.0,88.69,88.95,88.45,88.85,62313.0
2025-05-20 10:00:00,88.85,88.94,88.24,88.24,50455.0,88.85,88.94,88.24,88.24,50455.0
2025-05-20 10:30:00,88.34,88.4,88.21,88.28,30930.0,88.34,88.4,88.21,88.28,30930.0
2025-05-20 11:00:00,88.26,88.5,88.21,88.43,39609.0,88.26,88.5,88.21,88.43,39609.0
2025-05-20 11:30:00,88.44,88.5,88.28,88.42,53615.0,88.44,88.5,88.28,88.42,53615.0
2025-05-20 12:00:00,88.42,88.43,88.11,88.18,20422.0,88.42,88.43,88.11,88.18,20422.0
2025-05-20 12:30:00,88.18,88.47,88.18,88.45,11732.0,88.18,88.47,88.18,88.45,11732.0
2025-05-20 13:00:00,88.43,88.49,88.4,88.46,13154.0,88.43,88.49,88.4,88.46,13154.0
2025-05-20 13:30:00,88.46,88.57,88.42,88.53,12888.0,88.46,88.57,88.42,88.53,12888.0
2025-05-20 14:00:00,88.52,88.61,88.38,88.4,12949.0,88.52,88.61,88.38,88.4,12949.0
2025-05-20 14:30:00,88.4,88.5,88.29,88.44,31307.0,88.4,88.5,88.29,88.44,31307.0
2025-05-20 15:00:00,88.44,88.53,88.37,88.45,22155.0,88.44,88.53,88.37,88.45,22155.0
2025-05-20 15:30:00,88.46,88.63,88.39,88.62,99098.0,88.46,88.63,88.39,88.62,99098.0
2025-05-21 09:30:00,88.49,88.85,88.32,88.61,74066.0,88.49,88.85,88.32,88.61,74066.0
2025-05-21 10:00:00,88.6,88.91,88.6,88.63,31469.0,88.6,88.91,88.6,88.63,31469.0
2025-05-21 10:30:00,88.64,88.76,88.55,88.71,32081.0,88.64,88.76,88.55,88.71,32081.0
2025-05-21 11:00:00,88.73,88.96,88.64,88.87,38371.0,88.73,88.96,88.64,88.87,38371.0
2025-05-21 11:30:00,88.88,89.04,88.85,88.89,40008.0,88.88,89.04,88.85,88.89,40008.0
2025-05-21 12:00:00,88.9,88.92,88.77,88.8,15974.0,88.9,88.92,88.77,88.8,15974.0
2025-05-21 12:30:00,88.83,89.1,88.82,89.06,39443.0,88.83,89.1,88.82,89.06,39443.0
2025-05-21 13:00:00,89.06,89.16,88.85,88.86,15261.0,89.06,89.16,88.85,88.86,15261.0
2025-05-21 13:30:00,88.85,89.07,88.78,89.02,38824.0,88.85,89.07,88.78,89.02,38824.0
2025-05-21 14:00:00,89.04,89.05,88.82,88.98,34699.0,89.04,89.05,88.82,88.98,34699.0
2025-05-21 14:30:00,88.98,89.04,88.69,88.69,23017.0,88.98,89.04,88.69,88.69,23017.0
2025-05-21 15:00:00,88.7,88.92,88.67,88.86,29376.0,88.7,88.92,88.67,88.86,29376.0
2025-05-21 15:30:00,88.88,89.07,88.87,88.9,128553.0,88.88,89.07,88.87,88.9,128553.0
2025-05-22 09:30:00,88.77,89.27,88.37,88.44,120251.0,88.77,89.27,88.37,88.44,120251.0
2025-05-22 10:00:00,88.46,88.69,88.42,88.46,38179.0,88.46,88.69,88.42,88.46,38179.0
2025-05-22 10:30:00,88.48,88.67,88.31,88.63,43501.0,88.48,88.67,88.31,88.63,43501.0
2025-05-22 11:00:00,88.63,88.67,88.37,88.4,48815.0,88.63,88.67,88.37,88.4,48815.0
2025-05-22 11:30:00,88.38,88.83,88.31,88.77,33116.0,88.38,88.83,88.31,88.77,33116.0
2025-05-22 12:00:00,88.78,89.02,88.72,88.9,23042.0,88.78,89.02,88.72,88.9,23042.0
2025-05-22 12:30:00,88.88,88.95,88.75,88.76,24962.0,88.88,88.95,88.75,88.76,24962.0
2025-05-22 13:00:00,88.75,88.83,88.64,88.82,16731.0,88.75,88.83,88.64,88.82,16731.0
2025-05-22 13:30:00,88.81,88.85,88.7,88.71,12433.0,88.81,88.85,88.7,88.71,12433.0
2025-05-22 14:00:00,88.73,88.89,88.71,88.84,14765.0,88.73,88.89,88.71,88.84,14765.0
2025-05-22 14:30:00,88.83,88.84,88.63,88.72,17433.0,88.83,88.84,88.63,88.72,17433.0
2025-05-22 15:00:00,88.72,88.98,88.72,88.96,29691.0,88.72,88.98,88.72,88.96,29691.0
2025-05-22 15:30:00,88.97,88.97,88.52,88.6,107339.0,88.97,88.97,88.52,88.6,107339.0
2025-05-23 09:30:00,88.45,88.82,88.06,88.47,124241.0,88.45,88.82,88.06,88.47,124241.0
2025-05-23 10:00:00,88.44,88.67,88.33,88.54,44904.0,88.44,88.67,88.33,88.54,44904.0
2025-05-23 10:30:00,88.56,88.74,88.46,88.53,38946.0,88.56,88.74,88.46,88.53,38946.0
2025-05-23 11:00:00,88.56,88.85,88.53,88.82,29994.0,88.56,88.85,88.53,88.82,29994.0
2025-05-23 11:30:00,88.84,89.21,88.84,89.09,39662.0,88.84,89.21,88.84,89.09,39662.0
2025-05-23 12:00:00,89.1,89.28,89.02,89.21,32859.0,89.1,89.28,89.02,89.21,32859.0
2025-05-23 12:30:00,89.2,89.37,89.14,89.31,17850.0,89.2,89.37,89.14,89.31,17850.0
2025-05-23 13:00:00,89.3,89.55,89.28,89.5,33895.0,89.3,89.55,89.28,89.5,33895.0
2025-05-23 13:30:00,89.5,89.5,89.34,89.39,23573.0,89.5,89.5,89.34,89.39,23573.0
2025-05-23 14:00:00,89.38,89.45,89.28,89.34,25908.0,89.38,89.45,89.28,89.34,25908.0
2025-05-23 14:30:00,89.39,89.47,89.39,89.42,24209.0,89.39,89.47,89.39,89.42,24209.0
2025-05-23 15:00:00,89.39,89.6,89.38,89.5,44208.0,89.39,89.6,89.38,89.5,44208.0
2025-05-23 15:30:00,89.5,89.65,89.38,89.44,143332.0,89.5,89.65,89.38,89.44,143332.0
2025-05-27 09:30:00,90.84,91.2,90.22,90.43,179457.0,90.84,91.2,90.22,90.43,179457.0
2025-05-27 10:00:00,90.4,90.4,90.05,90.18,90215.0,90.4,90.4,90.05,90.18,90215.0
2025-05-27 10:30:00,90.16,90.16,89.55,89.61,69650.0,90.16,90.16,89.55,89.61,69650.0
2025-05-27 11:00:00,89.59,89.61,89.4,89.48,61195.0,89.59,89.61,89.4,89.48,61195.0
2025-05-27 11:30:00,89.48,89.54,89.17,89.2,43152.0,89.48,89.54,89.17,89.2,43152.0
2025-05-27 12:00:00,89.2,89.3,88.89,88.96,43362.0,89.2,89.3,88.89,88.96,43362.0
2025-05-27 12:30:00,88.97,89.04,88.87,88.89,37983.0,88.97,89.04,88.87,88.89,37983.0
2025-05-27 13:00:00,88.91,88.99,88.74,88.79,78567.0,88.91,88.99,88.74,88.79,78567.0
2025-05-27 13:30:00,88.79,88.89,88.6,88.87,48794.0,88.79,88.89,88.6,88.87,48794.0
2025-05-27 14:00:00,88.86,89.01,88.85,88.9,69811.0,88.86,89.01,88.85,88.9,69811.0
2025-05-27 14:30:00,88.88,88.91,88.82,88.89,45474.0,88.88,88.91,88.82,88.89,45474.0
2025-05-27 15:00:00,88.88,89.01,88.81,88.99,78963.0,88.88,89.01,88.81,88.99,78963.0
2025-05-27 15:30:00,88.98,89.03,88.61,88.79,287774.0,88.98,89.03,88.61,88.79,287774.0
2025-05-28 09:30:00,89.1,89.43,88.77,88.9,91628.0,89.1,89.43,88.77,88.9,91628.0
2025-05-28 10:00:00,88.83,89.14,88.78,89.03,101068.0,88.83,89.14,88.78,89.03,101068.0
2025-05-28 10:30:00,89.04,89.11,88.86,88.95,70582.0,89.04,89.11,88.86,88.95,70582.0
2025-05-28 11:00:00,88.94,89.11,88.83,88.9,101760.0,88.94,89.11,88.83,88.9,101760.0
2025-05-28 11:30:00,88.91,88.99,88.74,88.91,120372.0,88.91,88.99,88.74,88.91,120372.0
2025-05-28 12:00:00,88.92,89.58,88.89,89.39,145982.0,88.92,89.58,88.89,89.39,145982.0
2025-05-28 12:30:00,89.4,89.55,89.21,89.46,112711.0,89.4,89.55,89.21,89.46,112711.0
2025-05-28 13:00:00,89.45,89.71,89.45,89.64,39487.0,89.45,89.71,89.45,89.64,39487.0
2025-05-28 13:30:00,89.65,89.65,89.41,89.51,66225.0,89.65,89.65,89.41,89.51,66225.0
2025-05-28 14:00:00,89.51,89.68,89.47,89.63,45577.0,89.51,89.68,89.47,89.63,45577.0
2025-05-28 14:30:00,89.64,89.71,89.46,89.62,56773.0,89.64,89.71,89.46,89.62,56773.0
2025-05-28 15:00:00,89.62,89.72,89.48,89.52,64304.0,89.62,89.72,89.48,89.52,64304.0
2025-05-28 15:30:00,89.52,89.55,89.2,89.43,352172.0,89.52,89.55,89.2,89.43,352172.0
2025-05-29 09:30:00,89.52,89.52,88.75,89.16,81027.0,89.52,89.52,88.75,89.16,81027.0
2025-05-29 10:00:00,89.16,89.74,89.05,89.67,37093.0,89.16,89.74,89.05,89.67,37093.0
2025-05-29 10:30:00,89.62,89.68,89.48,89.59,43784.0,89.62,89.68,89.48,89.59,43784.0
2025-05-29 11:00:00,89.58,89.67,89.47,89.67,30199.0,89.58,89.67,89.47,89.67,30199.0
2025-05-29 11:30:00,89.66,89.69,89.48,89.57,41952.0,89.66,89.69,89.48,89.57,41952.0
2025-05-29 12:00:00,89.58,90.13,89.49,90.05,67951.0,89.58,90.13,89.49,90.05,67951.0
2025-05-29 12:30:00,90.05,90.22,89.99,90.19,32386.0,90.05,90.22,89.99,90.19,32386.0
2025-05-29 13:00:00,90.17,90.43,90.12,90.34,37759.0,90.17,90.43,90.12,90.34,37759.0
2025-05-29 13:30:00,90.35,90.58,90.29,90.52,32981.0,90.35,90.58,90.29,90.52,32981.0
2025-05-29 14:00:00,90.51,90.59,90.41,90.56,28618.0,90.51,90.59,90.41,90.56,28618.0
2025-05-29 14:30:00,90.58,90.74,90.55,90.56,33704.0,90.58,90.74,90.55,90.56,33704.0
2025-05-29 15:00:00,90.59,90.66,90.49,90.56,40372.0,90.59,90.66,90.49,90.56,40372.0
2025-05-29 15:30:00,90.58,90.69,90.41,90.68,138963.0,90.58,90.69,90.41,90.68,138963.0
2025-05-30 09:30:00,91.0,92.05,90.9,91.67,124632.0,91.0,92.05,90.9,91.67,124632.0
2025-05-30 10:00:00,91.68,91.96,91.52,91.53,87175.0,91.68,91.96,91.52,91.53,87175.0
2025-05-30 10:30:00,91.53,91.8,91.5,91.69,81591.0,91.53,91.8,91.5,91.69,81591.0
2025-05-30 11:00:00,91.68,91.93,91.67,91.8,131132.0,91.68,91.93,91.67,91.8,131132.0
2025-05-30 11:30:00,91.78,92.1,91.71,91.96,163059.0,91.78,92.1,91.71,91.96,163059.0
2025-05-30 12:00:00,91.98,92.01,91.34,91.52,98899.0,91.98,92.01,91.34,91.52,98899.0
2025-05-30 12:30:00,91.52,91.73,91.47,91.53,88730.0,91.52,91.73,91.47,91.53,88730.0
2025-05-30 13:00:00,91.51,91.81,91.51,91.75,68144.0,91.51,91.81,91.51,91.75,68144.0
2025-05-30 13:30:00,91.77,91.92,91.77,91.78,25532.0,91.77,91.92,91.77,91.78,25532.0
2025-05-30 14:00:00,91.8,92.15,91.79,92.05,26204.0,91.8,92.15,91.79,92.05,26204.0
2025-05-30 14:30:00,92.06,92.22,92.04,92.18,38406.0,92.06,92.22,92.04,92.18,38406.0
2025-05-30 15:00:00,92.19,92.35,92.15,92.23,110052.0,92.19,92.35,92.15,92.23,110052.0
2025-05-30 15:30:00,92.21,92.73,91.79,91.79,339951.0,92.21,92.73,91.79,91.79,339951.0
2025-06-02 09:30:00,91.32,91.43,90.04,90.52,119015.0,91.32,91.43,90.04,90.52,119015.0
2025-06-02 10:00:00,90.47,90.77,90.36,90.64,71064.0,90.47,90.77,90.36,90.64,71064.0
2025-06-02 10:30:00,90.64,90.99,90.56,90.81,42603.0,90.64,90.99,90.56,90.81,42603.0
2025-06-02 11:00:00,90.81,91.04,90.72,90.73,89597.0,90.81,91.04,90.72,90.73,89597.0
2025-06-02 11:30:00,90.72,90.84,90.52,90.84,61298.0,90.72,90.84,90.52,90.84,61298.0
2025-06-02 12:00:00,90.8,90.93,90.64,90.65,36224.0,90.8,90.93,90.64,90.65,36224.0
2025-06-02 12:30:00,90.64,90.74,90.5,90.73,34918.0,90.64,90.74,90.5,90.73,34918.0
2025-06-02 13:00:00,90.76,90.88,90.72,90.76,18952.0,90.76,90.88,90.72,90.76,18952.0
2025-06-02 13:30:00,90.76,90.83,90.64,90.78,15092.0,90.76,90.83,90.64,90.78,15092.0
2025-06-02 14:00:00,90.8,90.94,90.74,90.93,30834.0,90.8,90.94,90.74,90.93,30834.0
2025-06-02 14:30:00,90.94,91.01,90.86,90.97,49017.0,90.94,91.01,90.86,90.97,49017.0
2025-06-02 15:00:00,90.98,91.23,90.98,91.19,61157.0,90.98,91.23,90.98,91.19,61157.0
2025-06-02 15:30:00,91.21,91.57,91.13,91.56,208694.0,91.21,91.57,91.13,91.56,208694.0
2025-06-03 09:30:00,91.61,91.85,90.6,90.61,223764.0,91.61,91.85,90.6,90.61,223764.0
2025-06-03 10:00:00,90.63,90.63,90.01,90.17,107926.0,90.63,90.63,90.01,90.17,107926.0
2025-06-03 10:30:00,90.21,90.56,90.18,90.39,43642.0,90.21,90.56,90.18,90.39,43642.0
2025-06-03 11:00:00,90.44,90.58,90.28,90.5,44378.0,90.44,90.58,90.28,90.5,44378.0
2025-06-03 11:30:00,90.49,90.91,90.36,90.82,81217.0,90.49,90.91,90.36,90.82,81217.0
2025-06-03 12:00:00,90.79,90.84,90.65,90.76,19626.0,90.79,90.84,90.65,90.76,19626.0
2025-06-03 12:30:00,90.72,90.9,90.66,90.88,19118.0,90.72,90.9,90.66,90.88,19118.0
2025-06-03 13:00:00,90.85,91.09,90.85,91.05,21742.0,90.85,91.09,90.85,91.05,21742.0
2025-06-03 13:30:00,91.05,91.1,90.71,90.79,20320.0,91.05,91.1,90.71,90.79,20320.0
2025-06-03 14:00:00,90.78,90.86,90.09,90.85,45697.0,90.78,90.86,90.09,90.85,45697.0
2025-06-03 14:30:00,90.82,90.96,90.76,90.93,20964.0,90.82,90.96,90.76,90.93,20964.0
2025-06-03 15:00:00,90.94,90.94,90.77,90.83,39286.0,90.94,90.94,90.77,90.83,39286.0
2025-06-03 15:30:00,90.8,91.0,90.66,90.8,274687.0,90.8,91.0,90.66,90.8,274687.0
2025-06-04 09:30:00,91.1,91.14,90.49,90.74,69186.0,91.1,91.14,90.49,90.74,69186.0
2025-06-04 10:00:00,90.71,91.17,90.63,90.98,46750.0,90.71,91.17,90.63,90.98,46750.0
2025-06-04 10:30:00,90.98,91.2,90.95,91.09,44204.0,90.98,91.2,90.95,91.09,44204.0
2025-06-04 11:00:00,91.12,91.19,90.98,91.12,27854.0,91.12,91.19,90.98,91.12,27854.0
2025-06-04 11:30:00,91.1,91.17,90.88,91.15,43130.0,91.1,91.17,90.88,91.15,43130.0
2025-06-04 12:00:00,91.14,91.2,91.09,91.19,51810.0,91.14,91.2,91.09,91.19,51810.0
2025-06-04 12:30:00,91.19,91.49,91.18,91.47,77988.0,91.19,91.49,91.18,91.47,77988.0
2025-06-04 13:00:00,91.47,91.5,91.19,91.29,42141.0,91.47,91.5,91.19,91.29,42141.0
2025-06-04 13:30:00,91.27,91.4,91.27,91.4,12507.0,91.27,91.4,91.27,91.4,12507.0
2025-06-04 14:00:00,91.38,91.44,91.28,91.32,15163.0,91.38,91.44,91.28,91.32,15163.0
2025-06-04 14:30:00,91.32,91.34,91.09,91.14,17424.0,91.32,91.34,91.09,91.14,17424.0
2025-06-04 15:00:00,91.12,91.2,91.04,91.2,31571.0,91.12,91.2,91.04,91.2,31571.0
2025-06-04 15:30:00,91.2,91.25,90.96,90.96,186078.0,91.2,91.25,90.96,90.96,186078.0
2025-06-05 09:30:00,91.07,91.45,90.5,91.42,291181.0,91.07,91.45,90.5,91.42,291181.0
2025-06-05 10:00:00,91.4,91.83,91.38,91.83,65356.0,91.4,91.83,91.38,91.83,65356.0
2025-06-05 10:30:00,91.83,91.95,91.54,91.92,119158.0,91.83,91.95,91.54,91.92,119158.0
2025-06-05 11:00:00,91.9,92.38,91.85,91.96,101675.0,91.9,92.38,91.85,91.96,101675.0
2025-06-05 11:30:00,91.96,92.13,91.8,91.98,69995.0,91.96,92.13,91.8,91.98,69995.0
2025-06-05 12:00:00,91.93,92.03,91.82,91.85,35509.0,91.93,92.03,91.82,91.85,35509.0
2025-06-05 12:30:00,91.85,91.98,91.82,91.94,36392.0,91.85,91.98,91.82,91.94,36392.0
2025-06-05 13:00:00,91.93,92.11,91.89,92.03,31786.0,91.93,92.11,91.89,92.03,31786.0
2025-06-05 13:30:00,92.05,92.09,91.87,91.89,24931.0,92.05,92.09,91.87,91.89,24931.0
2025-06-05 14:00:00,91.89,91.89,91.53,91.82,28175.0,91.89,91.89,91.53,91.82,28175.0
2025-06-05 14:30:00,91.82,92.08,91.8,92.0,27842.0,91.82,92.08,91.8,92.0,27842.0
2025-06-05 15:00:00,91.96,92.11,91.88,91.89,42700.0,91.96,92.11,91.88,91.89,42700.0
2025-06-05 15:30:00,91.94,92.15,91.82,91.98,166941.0,91.94,92.15,91.82,91.98,166941.0
2025-06-06 09:30:00,92.07,92.6,92.0,92.53,47149.0,92.07,92.6,92.0,92.53,47149.0
2025-06-06 10:00:00,92.54,92.54,92.17,92.22,34323.0,92.54,92.54,92.17,92.22,34323.0
2025-06-06 10:30:00,92.19,92.76,92.17,92.72,68162.0,92.19,92.76,92.17,92.72,68162.0
2025-06-06 11:00:00,92.7,92.95,92.64,92.95,71567.0,92.7,92.95,92.64,92.95,71567.0
2025-06-06 11:30:00,92.95,92.95,92.61,92.68,124314.0,92.95,92.95,92.61,92.68,124314.0
2025-06-06 12:00:00,92.71,92.84,92.68,92.81,33119.0,92.71,92.84,92.68,92.81,33119.0
2025-06-06 12:30:00,92.83,92.99,92.77,92.87,23442.0,92.83,92.99,92.77,92.87,23442.0
2025-06-06 13:00:00,92.88,93.2,92.88,93.2,18460.0,92.88,93.2,92.88,93.2,18460.0
2025-06-06 13:30:00,93.2,93.29,93.18,93.25,15401.0,93.2,93.29,93.18,93.25,15401.0
2025-06-06 14:00:00,93.28,93.47,93.28,93.38,20540.0,93.28,93.47,93.28,93.38,20540.0
2025-06-06 14:30:00,93.4,93.49,93.32,93.33,22670.0,93.4,93.49,93.32,93.33,22670.0
2025-06-06 15:00:00,93.34,93.34,93.04,93.09,34020.0,93.34,93.34,93.04,93.09,34020.0
2025-06-06 15:30:00,93.11,93.42,93.09,93.29,164478.0,93.11,93.42,93.09,93.29,164478.0
2025-06-09 09:30:00,92.75,92.75,91.47,92.19,119068.0,92.75,92.75,91.47,92.19,119068.0
2025-06-09 10:00:00,92.14,92.46,91.96,92.34,63993.0,92.14,92.46,91.96,92.34,63993.0
2025-06-09 10:30:00,92.3,92.39,92.11,92.21,187668.0,92.3,92.39,92.11,92.21,187668.0
2025-06-09 11:00:00,92.24,92.63,92.08,92.59,52428.0,92.24,92.63,92.08,92.59,52428.0
2025-06-09 11:30:00,92.6,92.76,92.52,92.61,36345.0,92.6,92.76,92.52,92.61,36345.0
2025-06-09 12:00:00,92.64,92.8,92.6,92.72,19170.0,92.64,92.8,92.6,92.72,19170.0
2025-06-09 12:30:00,92.7,92.76,92.62,92.66,22249.0,92.7,92.76,92.62,92.66,22249.0
2025-06-09 13:00:00,92.64,92.64,92.44,92.59,16397.0,92.64,92.64,92.44,92.59,16397.0
2025-06-09 13:30:00,92.59,92.66,92.3,92.3,75447.0,92.59,92.66,92.3,92.3,75447.0
2025-06-09 14:00:00,92.29,92.44,92.2,92.28,31689.0,92.29,92.44,92.2,92.28,31689.0
2025-06-09 14:30:00,92.29,92.32,92.16,92.28,27153.0,92.29,92.32,92.16,92.28,27153.0
2025-06-09 15:00:00,92.28,92.34,92.17,92.21,36983.0,92.28,92.34,92.17,92.21,36983.0
2025-06-09 15:30:00,92.21,92.31,92.0,92.03,141824.0,92.21,92.31,92.0,92.03,141824.0
2025-06-10 09:30:00,92.16,92.7,91.95,92.56,89940.0,92.16,92.7,91.95,92.56,89940.0
2025-06-10 10:00:00,92.56,92.57,92.18,92.54,55465.0,92.56,92.57,92.18,92.54,55465.0
2025-06-10 10:30:00,92.5,92.59,92.34,92.45,33761.0,92.5,92.59,92.34,92.45,33761.0
2025-06-10 11:00:00,92.45,92.53,92.2,92.25,18019.0,92.45,92.53,92.2,92.25,18019.0
2025-06-10 11:30:00,92.29,92.48,92.27,92.41,31000.0,92.29,92.48,92.27,92.41,31000.0
2025-06-10 12:00:00,92.4,92.5,92.35,92.44,15099.0,92.4,92.5,92.35,92.44,15099.0
2025-06-10 12:30:00,92.42,92.65,92.39,92.6,41821.0,92.42,92.65,92.39,92.6,41821.0
2025-06-10 13:00:00,92.62,92.74,92.55,92.71,27206.0,92.62,92.74,92.55,92.71,27206.0
2025-06-10 13:30:00,92.73,92.79,92.6,92.63,19176.0,92.73,92.79,92.6,92.63,19176.0
2025-06-10 14:00:00,92.56,92.57,92.45,92.51,14786.0,92.56,92.57,92.45,92.51,14786.0
2025-06-10 14:30:00,92.54,92.63,92.5,92.59,12881.0,92.54,92.63,92.5,92.59,12881.0
2025-06-10 15:00:00,92.56,92.88,92.55,92.81,26207.0,92.56,92.88,92.55,92.81,26207.0
2025-06-10 15:30:00,92.8,92.96,92.58,92.88,129829.0,92.8,92.96,92.58,92.88,129829.0
2025-06-11 09:30:00,92.66,92.66,92.06,92.56,58106.0,92.66,92.66,92.06,92.56,58106.0
2025-06-11 10:00:00,92.58,92.94,92.54,92.69,34590.0,92.58,92.94,92.54,92.69,34590.0
2025-06-11 10:30:00,92.68,92.93,92.68,92.75,48633.0,92.68,92.93,92.68,92.75,48633.0
2025-06-11 11:00:00,92.74,92.97,92.73,92.97,67805.0,92.74,92.97,92.73,92.97,67805.0
2025-06-11 11:30:00,92.93,93.01,92.76,92.98,71362.0,92.93,93.01,92.76,92.98,71362.0
2025-06-11 12:00:00,92.98,93.21,92.97,93.18,29506.0,92.98,93.21,92.97,93.18,29506.0
2025-06-11 12:30:00,93.19,93.23,93.07,93.07,13173.0,93.19,93.23,93.07,93.07,13173.0
2025-06-11 13:00:00,93.07,93.09,92.98,93.0,20184.0,93.07,93.09,92.98,93.0,20184.0
2025-06-11 13:30:00,92.97,93.03,92.92,92.95,20880.0,92.97,93.03,92.92,92.95,20880.0
2025-06-11 14:00:00,92.95,92.96,92.77,92.86,35300.0,92.95,92.96,92.77,92.86,35300.0
2025-06-11 14:30:00,92.85,92.96,92.75,92.76,17670.0,92.85,92.96,92.75,92.76,17670.0
2025-06-11 15:00:00,92.75,92.84,92.69,92.69,21534.0,92.75,92.84,92.69,92.69,21534.0
2025-06-11 15:30:00,92.72,92.92,92.6,92.88,129586.0,92.72,92.92,92.6,92.88,129586.0
2025-06-12 09:30:00,93.21,93.34,92.62,92.96,105224.0,93.21,93.34,92.62,92.96,105224.0
2025-06-12 10:00:00,92.96,93.18,92.79,93.08,110106.0,92.96,93.18,92.79,93.08,110106.0
2025-06-12 10:30:00,93.1,93.12,92.92,92.97,51540.0,93.1,93.12,92.92,92.97,51540.0
2025-06-12 11:00:00,93.01,93.19,92.94,93.09,74337.0,93.01,93.19,92.94,93.09,74337.0
2025-06-12 11:30:00,93.11,93.2,93.05,93.11,91982.0,93.11,93.2,93.05,93.11,91982.0
2025-06-12 12:00:00,93.12,93.16,92.94,92.94,13289.0,93.12,93.16,92.94,92.94,13289.0
2025-06-12 12:30:00,92.96,93.0,92.91,92.94,14384.0,92.96,93.0,92.91,92.94,14384.0
2025-06-12 13:00:00,92.98,93.05,92.85,92.9,24312.0,92.98,93.05,92.85,92.9,24312.0
2025-06-12 13:30:00,92.93,93.07,92.92,93.05,20485.0,92.93,93.07,92.92,93.05,20485.0
2025-06-12 14:00:00,93.05,93.35,93.02,93.34,42714.0,93.05,93.35,93.02,93.34,42714.0
2025-06-12 14:30:00,93.36,93.48,93.27,93.46,21260.0,93.36,93.48,93.27,93.46,21260.0
2025-06-12 15:00:00,93.48,93.54,93.37,93.51,67471.0,93.48,93.54,93.37,93.51,67471.0
2025-06-12 15:30:00,93.49,93.61,93.27,93.53,179931.0,93.49,93.61,93.27,93.53,179931.0
2025-06-13 09:30:00,93.19,93.45,92.99,93.13,90117.0,93.19,93.45,92.99,93.13,90117.0
2025-06-13 10:00:00,93.23,93.65,93.13,93.49,47188.0,93.23,93.65,93.13,93.49,47188.0
2025-06-13 10:30:00,93.47,93.65,93.38,93.63,41562.0,93.47,93.65,93.38,93.63,41562.0
2025-06-13 11:00:00,93.63,93.68,93.41,93.51,67758.0,93.63,93.68,93.41,93.51,67758.0
2025-06-13 11:30:00,93.51,93.75,93.5,93.71,28415.0,93.51,93.75,93.5,93.71,28415.0
2025-06-13 12:00:00,93.73,93.73,93.54,93.55,20410.0,93.73,93.73,93.54,93.55,20410.0
2025-06-13 12:30:00,93.57,93.66,93.36,93.42,22071.0,93.57,93.66,93.36,93.42,22071.0
2025-06-13 13:00:00,93.38,93.46,93.23,93.4,17567.0,93.38,93.46,93.23,93.4,17567.0
2025-06-13 13:30:00,93.44,93.44,93.32,93.4,13239.0,93.44,93.44,93.32,93.4,13239.0
2025-06-13 14:00:00,93.4,93.44,93.19,93.21,14917.0,93.4,93.44,93.19,93.21,14917.0
2025-06-13 14:30:00,93.24,93.3,93.05,93.11,44638.0,93.24,93.3,93.05,93.11,44638.0
2025-06-13 15:00:00,93.11,93.16,92.93,92.98,18029.0,93.11,93.16,92.93,92.98,18029.0
2025-06-13 15:30:00,93.0,93.12,92.69,92.89,198252.0,93.0,93.12,92.69,92.89,198252.0
2025-06-16 09:30:00,93.5,94.74,93.27,94.59,139937.0,93.5,94.74,93.27,94.59,139937.0
2025-06-16 10:00:00,94.62,94.67,94.04,94.15,73299.0,94.62,94.67,94.04,94.15,73299.0
2025-06-16 10:30:00,94.21,94.21,93.58,93.68,165748.0,94.21,94.21,93.58,93.68,165748.0
2025-06-16 11:00:00,93.67,93.71,93.45,93.62,30875.0,93.67,93.71,93.45,93.62,30875.0
2025-06-16 11:30:00,93.59,93.62,93.33,93.45,48929.0,93.59,93.62,93.33,93.45,48929.0
2025-06-16 12:00:00,93.45,93.55,93.31,93.47,43138.0,93.45,93.55,93.31,93.47,43138.0
2025-06-16 12:30:00,93.46,93.53,93.35,93.4,41477.0,93.46,93.53,93.35,93.4,41477.0
2025-06-16 13:00:00,93.4,93.4,93.07,93.2,147049.0,93.4,93.4,93.07,93.2,147049.0
2025-06-16 13:30:00,93.2,93.36,92.93,92.98,40505.0,93.2,93.36,92.93,92.98,40505.0
2025-06-16 14:00:00,92.93,93.0,92.9,92.92,21471.0,92.93,93.0,92.9,92.92,21471.0
2025-06-16 14:30:00,92.95,93.0,92.88,92.94,18314.0,92.95,93.0,92.88,92.94,18314.0
2025-06-16 15:00:00,92.93,92.96,92.52,92.61,43435.0,92.93,92.96,92.52,92.61,43435.0
2025-06-16 15:30:00,92.61,92.92,92.51,92.8,212842.0,92.61,92.92,92.51,92.8,212842.0
2025-06-17 09:30:00,92.37,93.14,92.37,92.56,91859.0,92.37,93.14,92.37,92.56,91859.0
2025-06-17 10:00:00,92.59,92.63,92.06,92.34,43222.0,92.59,92.63,92.06,92.34,43222.0
2025-06-17 10:30:00,92.36,92.36,92.08,92.23,33446.0,92.36,92.36,92.08,92.23,33446.0
2025-06-17 11:00:00,92.23,92.52,92.23,92.47,53762.0,92.23,92.52,92.23,92.47,53762.0
2025-06-17 11:30:00,92.49,92.87,92.47,92.81,79310.0,92.49,92.87,92.47,92.81,79310.0
2025-06-17 12:00:00,92.82,92.98,92.77,92.82,64334.0,92.82,92.98,92.77,92.82,64334.0
2025-06-17 12:30:00,92.8,93.0,92.69,92.78,47745.0,92.8,93.0,92.69,92.78,47745.0
2025-06-17 13:00:00,92.78,92.99,92.49,92.49,21078.0,92.78,92.99,92.49,92.49,21078.0
2025-06-17 13:30:00,92.52,92.58,92.35,92.49,24775.0,92.52,92.58,92.35,92.49,24775.0
2025-06-17 14:00:00,92.47,92.47,92.29,92.38,26918.0,92.47,92.47,92.29,92.38,26918.0
2025-06-17 14:30:00,92.36,92.42,92.21,92.4,29210.0,92.36,92.42,92.21,92.4,29210.0
2025-06-17 15:00:00,92.39,92.54,92.32,92.51,33415.0,92.39,92.54,92.32,92.51,33415.0
2025-06-17 15:30:00,92.51,92.53,91.94,92.2,203666.0,92.51,92.53,91.94,92.2,203666.0
2025-06-18 09:30:00,92.37,93.11,92.35,92.95,99766.0,92.37,93.11,92.35,92.95,99766.0
2025-06-18 10:00:00,92.93,93.33,92.87,93.22,97039.0,92.93,93.33,92.87,93.22,97039.0
2025-06-18 10:30:00,93.23,93.53,93.22,93.47,70321.0,93.23,93.53,93.22,93.47,70321.0
2025-06-18 11:00:00,93.5,93.52,93.25,93.29,52868.0,93.5,93.52,93.25,93.29,52868.0
2025-06-18 11:30:00,93.27,93.32,92.78,92.8,45811.0,93.27,93.32,92.78,92.8,45811.0
2025-06-18 12:00:00,92.82,92.94,92.76,92.85,18719.0,92.82,92.94,92.76,92.85,18719.0
2025-06-18 12:30:00,92.88,93.01,92.87,92.97,16530.0,92.88,93.01,92.87,92.97,16530.0
2025-06-18 13:00:00,92.94,93.12,92.92,93.09,11353.0,92.94,93.12,92.92,93.09,11353.0
2025-06-18 13:30:00,93.11,93.18,92.97,93.1,12926.0,93.11,93.18,92.97,93.1,12926.0
2025-06-18 14:00:00,93.17,93.24,92.86,92.94,17053.0,93.17,93.24,92.86,92.94,17053.0
2025-06-18 14:30:00,92.96,93.19,92.87,92.94,21062.0,92.96,93.19,92.87,92.94,21062.0
2025-06-18 15:00:00,92.9,93.22,92.87,92.89,67731.0,92.9,93.22,92.87,92.89,67731.0
2025-06-18 15:30:00,92.86,93.04,92.64,92.74,126107.0,92.86,93.04,92.64,92.74,126107.0
2025-06-20 09:30:00,93.57,94.7,93.24,93.36,458650.0,93.57,94.7,93.24,93.36,458650.0
2025-06-20 10:00:00,93.4,93.78,93.32,93.58,95606.0,93.4,93.78,93.32,93.58,95606.0
2025-06-20 10:30:00,93.53,93.66,93.25,93.28,44261.0,93.53,93.66,93.25,93.28,44261.0
2025-06-20 11:00:00,93.28,93.32,92.56,92.93,481770.0,93.28,93.32,92.56,92.93,481770.0
2025-06-20 11:30:00,92.92,93.19,92.76,92.77,175099.0,92.92,93.19,92.76,92.77,175099.0
2025-06-20 12:00:00,92.73,92.81,92.57,92.66,39825.0,92.73,92.81,92.57,92.66,39825.0
2025-06-20 12:30:00,92.64,92.75,92.55,92.75,25888.0,92.64,92.75,92.55,92.75,25888.0
2025-06-20 13:00:00,92.76,92.81,92.63,92.64,17691.0,92.76,92.81,92.63,92.64,17691.0
2025-06-20 13:30:00,92.6,92.65,92.49,92.64,14468.0,92.6,92.65,92.49,92.64,14468.0
2025-06-20 14:00:00,92.62,92.85,92.62,92.8,14200.0,92.62,92.85,92.62,92.8,14200.0
2025-06-20 14:30:00,92.79,92.79,92.61,92.62,14981.0,92.79,92.79,92.61,92.62,14981.0
2025-06-20 15:00:00,92.62,92.66,92.34,92.37,24442.0,92.62,92.66,92.34,92.37,24442.0
2025-06-20 15:30:00,92.37,92.78,92.19,92.57,191764.0,92.37,92.78,92.19,92.57,191764.0