date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2022-07-18 09:30:00,71.63,72.33,71.51,72.23,157713.0,70.0224,70.7067,69.9051,70.6089,157713.0
2022-07-18 10:00:00,72.22,72.24,71.7,71.81,100327.0,70.5992,70.6187,70.0908,70.1984,100327.0
2022-07-18 10:30:00,71.8,72.07,71.7,71.72,101792.0,70.1886,70.4525,70.0908,70.1104,101792.0
2022-07-18 11:00:00,71.74,71.88,71.5,71.86,73584.0,70.1299,70.2668,69.8953,70.2472,73584.0
2022-07-18 11:30:00,71.86,72.34,71.83,72.27,96306.0,70.2472,70.7165,70.2179,70.648,96306.0
2022-07-18 12:00:00,72.26,72.31,71.87,71.99,83331.0,70.6383,70.6871,70.257,70.3743,83331.0
2022-07-18 12:30:00,71.99,72.1,71.8,71.83,40380.0,70.3743,70.4819,70.1886,70.2179,40380.0
2022-07-18 13:00:00,71.84,72.08,71.77,72.08,60660.0,70.2277,70.4623,70.1593,70.4623,60660.0
2022-07-18 13:30:00,72.08,72.08,71.57,71.57,44532.0,70.4623,70.4623,69.9638,69.9638,44532.0
2022-07-18 14:00:00,71.58,71.88,71.49,71.8,89926.0,69.9735,70.2668,69.8855,70.1886,89926.0
2022-07-18 14:30:00,71.79,71.87,71.52,71.59,78400.0,70.1788,70.257,69.9149,69.9833,78400.0
2022-07-18 15:00:00,71.59,71.74,71.54,71.55,115113.0,69.9833,70.1299,69.9344,69.9442,115113.0
2022-07-18 15:30:00,71.55,71.55,71.21,71.41,243860.0,69.9442,69.9442,69.6118,69.8073,243860.0
2022-07-19 09:30:00,72.29,72.5,72.0,72.48,212450.0,70.6676,70.8729,70.3841,70.8533,212450.0
2022-07-19 10:00:00,72.5,72.84,72.43,72.76,249015.0,70.8729,71.2052,70.8044,71.127,249015.0
2022-07-19 10:30:00,72.76,72.89,72.69,72.84,178350.0,71.127,71.2541,71.0586,71.2052,178350.0
2022-07-19 11:00:00,72.84,73.0,72.77,72.86,152689.0,71.2052,71.3617,71.1368,71.2248,152689.0
2022-07-19 11:30:00,72.86,73.02,72.81,72.98,109777.0,71.2248,71.3812,71.1759,71.3421,109777.0
2022-07-19 12:00:00,72.99,73.04,72.77,72.9,613580.0,71.3519,71.4008,71.1368,71.2639,613580.0
2022-07-19 12:30:00,72.91,73.23,72.91,73.09,116237.0,71.2737,71.5865,71.2737,71.4496,116237.0
2022-07-19 13:00:00,73.1,73.13,72.8,72.8,119114.0,71.4594,71.4887,71.1661,71.1661,119114.0
2022-07-19 13:30:00,72.81,73.09,72.79,73.01,114588.0,71.1759,71.4496,71.1564,71.3714,114588.0
2022-07-19 14:00:00,73.01,73.59,73.01,73.43,127153.0,71.3714,71.9384,71.3714,71.782,127153.0
2022-07-19 14:30:00,73.44,73.67,73.44,73.55,139481.0,71.7918,72.0166,71.7918,71.8993,139481.0
2022-07-19 15:00:00,73.55,73.81,73.44,73.77,108475.0,71.8993,72.1535,71.7918,72.1144,108475.0
2022-07-19 15:30:00,73.77,74.07,73.57,73.94,413749.0,72.1144,72.4076,71.9189,72.2806,413749.0
2022-07-20 09:30:00,74.0,74.0,72.85,73.19,163031.0,72.3392,72.3392,71.215,71.5474,163031.0
2022-07-20 10:00:00,73.21,73.26,72.77,72.92,142462.0,71.5669,71.6158,71.1368,71.2835,142462.0
2022-07-20 10:30:00,72.92,73.4,72.89,73.28,193352.0,71.2835,71.7527,71.2541,71.6354,193352.0
2022-07-20 11:00:00,73.28,73.53,73.05,73.1,121531.0,71.6354,71.8798,71.4105,71.4594,121531.0
2022-07-20 11:30:00,73.08,73.21,72.92,73.19,62710.0,71.4399,71.5669,71.2835,71.5474,62710.0
2022-07-20 12:00:00,73.2,73.42,73.13,73.34,71525.0,71.5572,71.7722,71.4887,71.694,71525.0
2022-07-20 12:30:00,73.34,73.6,73.2,73.51,72408.0,71.694,71.9482,71.5572,71.8602,72408.0
2022-07-20 13:00:00,73.49,73.49,73.09,73.45,61432.0,71.8407,71.8407,71.4496,71.8016,61432.0
2022-07-20 13:30:00,73.47,73.54,72.99,73.02,59640.0,71.8211,71.8895,71.3519,71.3812,59640.0
2022-07-20 14:00:00,73.03,73.23,72.89,73.16,50059.0,71.391,71.5865,71.2541,71.5181,50059.0
2022-07-20 14:30:00,73.16,73.18,72.82,72.93,78642.0,71.5181,71.5376,71.1857,71.2932,78642.0
2022-07-20 15:00:00,72.92,73.04,72.88,73.0,88123.0,71.2835,71.4008,71.2443,71.3617,88123.0
2022-07-20 15:30:00,73.01,73.02,72.8,72.83,319334.0,71.3714,71.3812,71.1661,71.1955,319334.0
2022-07-21 09:30:00,72.63,73.77,72.62,73.62,192699.0,71.0,72.1144,70.9902,71.9677,192699.0
2022-07-21 10:00:00,73.67,73.81,72.92,73.12,93749.0,72.0166,72.1535,71.2835,71.479,93749.0
2022-07-21 10:30:00,73.13,74.04,73.08,74.03,157030.0,71.4887,72.3783,71.4399,72.3685,157030.0
2022-07-21 11:00:00,74.04,74.09,73.73,73.83,106198.0,72.3783,72.4272,72.0753,72.173,106198.0
2022-07-21 11:30:00,73.84,74.01,73.75,73.9,68707.0,72.1828,72.349,72.0948,72.2415,68707.0
2022-07-21 12:00:00,73.87,73.99,73.75,73.95,103309.0,72.2121,72.3294,72.0948,72.2903,103309.0
2022-07-21 12:30:00,73.95,73.99,73.66,73.74,58092.0,72.2903,72.3294,72.0068,72.085,58092.0
2022-07-21 13:00:00,73.75,73.79,73.52,73.62,62561.0,72.0948,72.1339,71.87,71.9677,62561.0
2022-07-21 13:30:00,73.62,73.62,73.4,73.54,64436.0,71.9677,71.9677,71.7527,71.8895,64436.0
2022-07-21 14:00:00,73.55,73.67,73.39,73.44,70869.0,71.8993,72.0166,71.7429,71.7918,70869.0
2022-07-21 14:30:00,73.44,73.47,73.25,73.42,70399.0,71.7918,71.8211,71.606,71.7722,70399.0
2022-07-21 15:00:00,73.42,73.64,73.41,73.58,111141.0,71.7722,71.9873,71.7625,71.9286,111141.0
2022-07-21 15:30:00,73.59,74.09,73.56,74.07,334817.0,71.9384,72.4272,71.9091,72.4076,334817.0
2022-07-22 09:30:00,74.28,74.95,74.19,74.3,114213.0,72.6129,73.2679,72.5249,72.6325,114213.0
2022-07-22 10:00:00,74.31,74.74,74.19,74.58,67636.0,72.6423,73.0626,72.5249,72.9062,67636.0
2022-07-22 10:30:00,74.6,74.89,74.55,74.78,107169.0,72.9257,73.2092,72.8769,73.1017,107169.0
2022-07-22 11:00:00,74.8,74.84,74.01,74.1,75040.0,73.1213,73.1604,72.349,72.437,75040.0
2022-07-22 11:30:00,74.11,74.39,73.91,74.31,61178.0,72.4467,72.7205,72.2512,72.6423,61178.0
2022-07-22 12:00:00,74.32,74.35,74.11,74.24,51567.0,72.652,72.6814,72.4467,72.5738,51567.0
2022-07-22 12:30:00,74.2,74.42,74.14,74.25,59843.0,72.5347,72.7498,72.4761,72.5836,59843.0
2022-07-22 13:00:00,74.25,74.4,74.09,74.36,92889.0,72.5836,72.7302,72.4272,72.6911,92889.0
2022-07-22 13:30:00,74.34,74.35,74.11,74.16,89077.0,72.6716,72.6814,72.4467,72.4956,89077.0
2022-07-22 14:00:00,74.16,74.16,73.7,73.94,60248.0,72.4956,72.4956,72.0459,72.2806,60248.0
2022-07-22 14:30:00,73.91,73.99,73.75,73.92,49506.0,72.2512,72.3294,72.0948,72.261,49506.0
2022-07-22 15:00:00,73.92,74.02,73.88,74.01,105310.0,72.261,72.3588,72.2219,72.349,105310.0
2022-07-22 15:30:00,74.03,74.04,73.85,74.02,216941.0,72.3685,72.3783,72.1926,72.3588,216941.0
2022-07-25 09:30:00,74.31,74.71,74.14,74.62,131247.0,72.6423,73.0333,72.4761,72.9453,131247.0
2022-07-25 10:00:00,74.69,74.8,74.48,74.7,60161.0,73.0137,73.1213,72.8084,73.0235,60161.0
2022-07-25 10:30:00,74.71,74.87,74.65,74.84,45148.0,73.0333,73.1897,72.9746,73.1604,45148.0
2022-07-25 11:00:00,74.83,74.93,74.64,74.93,58675.0,73.1506,73.2483,72.9648,73.2483,58675.0
2022-07-25 11:30:00,74.93,75.0,74.88,74.93,39194.0,73.2483,73.3168,73.1995,73.2483,39194.0
2022-07-25 12:00:00,74.94,74.99,74.66,74.79,62692.0,73.2581,73.307,72.9844,73.1115,62692.0
2022-07-25 12:30:00,74.79,75.01,74.79,74.89,81490.0,73.1115,73.3265,73.1115,73.2092,81490.0
2022-07-25 13:00:00,74.89,74.92,74.76,74.77,81787.0,73.2092,73.2386,73.0822,73.0919,81787.0
2022-07-25 13:30:00,74.77,74.85,74.67,74.83,73539.0,73.0919,73.1701,72.9942,73.1506,73539.0
2022-07-25 14:00:00,74.83,74.86,74.75,74.8,84571.0,73.1506,73.1799,73.0724,73.1213,84571.0
2022-07-25 14:30:00,74.81,75.02,74.79,74.94,104308.0,73.131,73.3363,73.1115,73.2581,104308.0
2022-07-25 15:00:00,74.94,74.97,74.77,74.81,178079.0,73.2581,73.2874,73.0919,73.131,178079.0
2022-07-25 15:30:00,74.8,75.1,74.7,75.06,518199.0,73.1213,73.4145,73.0235,73.3754,518199.0
2022-07-26 09:30:00,75.0,75.06,74.36,74.58,93708.0,73.3168,73.3754,72.6911,72.9062,93708.0
2022-07-26 10:00:00,74.55,74.56,74.22,74.28,67379.0,72.8769,72.8866,72.5543,72.6129,67379.0
2022-07-26 10:30:00,74.28,74.47,74.18,74.45,98792.0,72.6129,72.7987,72.5152,72.7791,98792.0
2022-07-26 11:00:00,74.48,74.76,74.47,74.56,76217.0,72.8084,73.0822,72.7987,72.8866,76217.0
2022-07-26 11:30:00,74.56,74.57,73.85,73.86,57882.0,72.8866,72.8964,72.1926,72.2024,57882.0
2022-07-26 12:00:00,73.87,74.32,73.86,74.29,93415.0,72.2121,72.652,72.2024,72.6227,93415.0
2022-07-26 12:30:00,74.29,74.4,74.15,74.37,48110.0,72.6227,72.7302,72.4858,72.7009,48110.0
2022-07-26 13:00:00,74.37,74.68,74.34,74.68,45672.0,72.7009,73.004,72.6716,73.004,45672.0
2022-07-26 13:30:00,74.67,74.67,74.31,74.32,42324.0,72.9942,72.9942,72.6423,72.652,42324.0
2022-07-26 14:00:00,74.33,74.53,74.22,74.26,85011.0,72.6618,72.8573,72.5543,72.5934,85011.0
2022-07-26 14:30:00,74.24,74.3,74.15,74.28,42160.0,72.5738,72.6325,72.4858,72.6129,42160.0
2022-07-26 15:00:00,74.29,74.62,74.28,74.52,65867.0,72.6227,72.9453,72.6129,72.8475,65867.0
2022-07-26 15:30:00,74.53,74.75,74.4,74.59,192502.0,72.8573,73.0724,72.7302,72.916,192502.0
2022-07-27 09:30:00,75.59,76.42,75.2,75.42,211742.0,73.8935,74.7049,73.5123,73.7273,211742.0
2022-07-27 10:00:00,75.45,76.29,75.41,76.24,246384.0,73.7567,74.5778,73.7176,74.5289,246384.0
2022-07-27 10:30:00,76.24,76.28,76.05,76.12,113016.0,74.5289,74.568,74.3432,74.4116,113016.0
2022-07-27 11:00:00,76.15,76.29,76.03,76.05,90119.0,74.441,74.5778,74.3237,74.3432,90119.0
2022-07-27 11:30:00,76.06,76.25,76.0,76.04,65847.0,74.353,74.5387,74.2943,74.3334,65847.0
2022-07-27 12:00:00,76.05,76.37,76.0,76.29,92106.0,74.3432,74.656,74.2943,74.5778,92106.0
2022-07-27 12:30:00,76.29,76.33,76.13,76.21,76172.0,74.5778,74.6169,74.4214,74.4996,76172.0
2022-07-27 13:00:00,76.2,76.24,75.77,76.02,88892.0,74.4898,74.5289,74.0695,74.3139,88892.0
2022-07-27 13:30:00,76.02,76.23,76.0,76.21,76160.0,74.3139,74.5192,74.2943,74.4996,76160.0
2022-07-27 14:00:00,76.23,76.42,76.16,76.33,89748.0,74.5192,74.7049,74.4507,74.6169,89748.0
2022-07-27 14:30:00,76.31,77.07,76.02,76.92,114687.0,74.5974,75.3403,74.3139,75.1937,114687.0
2022-07-27 15:00:00,76.93,77.21,76.87,77.21,201187.0,75.2035,75.4772,75.1448,75.4772,201187.0
2022-07-27 15:30:00,77.22,77.26,76.84,76.96,418000.0,75.4869,75.526,75.1155,75.2328,418000.0
2022-07-28 09:30:00,76.83,76.83,75.68,76.18,361460.0,75.1057,75.1057,73.9815,74.4703,361460.0
2022-07-28 10:00:00,76.25,76.3,75.59,75.85,169839.0,74.5387,74.5876,73.8935,74.1477,169839.0
2022-07-28 10:30:00,75.87,76.36,75.61,76.33,112744.0,74.1672,74.6462,73.9131,74.6169,112744.0
2022-07-28 11:00:00,76.33,77.02,76.33,77.02,86848.0,74.6169,75.2914,74.6169,75.2914,86848.0
2022-07-28 11:30:00,77.02,77.23,76.89,77.17,75908.0,75.2914,75.4967,75.1644,75.4381,75908.0
2022-07-28 12:00:00,77.18,77.31,77.11,77.23,60713.0,75.4478,75.5749,75.3794,75.4967,60713.0
2022-07-28 12:30:00,77.23,77.3,77.03,77.15,61448.0,75.4967,75.5652,75.3012,75.4185,61448.0
2022-07-28 13:00:00,77.16,77.39,77.09,77.34,79891.0,75.4283,75.6531,75.3599,75.6043,79891.0
2022-07-28 13:30:00,77.33,77.52,77.28,77.37,118380.0,75.5945,75.7802,75.5456,75.6336,118380.0
2022-07-28 14:00:00,77.37,77.39,77.07,77.27,190913.0,75.6336,75.6531,75.3403,75.5358,190913.0
2022-07-28 14:30:00,77.27,77.43,77.2,77.41,115400.0,75.5358,75.6922,75.4674,75.6727,115400.0
2022-07-28 15:00:00,77.4,77.47,77.22,77.47,158568.0,75.6629,75.7313,75.4869,75.7313,158568.0
2022-07-28 15:30:00,77.48,77.67,77.38,77.62,446252.0,75.7411,75.9268,75.6434,75.878,446252.0
2022-07-29 09:30:00,77.65,78.99,77.48,78.95,381530.0,75.9073,77.2172,75.7411,77.1781,381530.0
2022-07-29 10:00:00,78.93,79.0,78.3,78.63,200675.0,77.1586,77.227,76.5427,76.8653,200675.0
2022-07-29 10:30:00,78.65,78.77,78.3,78.3,181115.0,76.8849,77.0022,76.5427,76.5427,181115.0
2022-07-29 11:00:00,78.29,78.65,78.28,78.46,150925.0,76.5329,76.8849,76.5232,76.6991,150925.0
2022-07-29 11:30:00,78.45,78.71,78.39,78.6,140279.0,76.6893,76.9435,76.6307,76.836,140279.0
2022-07-29 12:00:00,78.61,79.08,78.61,78.91,97581.0,76.8458,77.3052,76.8458,77.139,97581.0
2022-07-29 12:30:00,78.91,79.21,78.91,79.15,98569.0,77.139,77.4323,77.139,77.3736,98569.0
2022-07-29 13:00:00,79.16,79.19,78.81,79.0,104779.0,77.3834,77.4127,77.0413,77.227,104779.0
2022-07-29 13:30:00,79.0,79.05,78.92,78.97,132344.0,77.227,77.2759,77.1488,77.1977,132344.0
2022-07-29 14:00:00,78.98,79.2,78.97,79.07,166709.0,77.2074,77.4225,77.1977,77.2954,166709.0
2022-07-29 14:30:00,79.06,79.21,78.9,79.21,146663.0,77.2857,77.4323,77.1292,77.4323,146663.0
2022-07-29 15:00:00,79.21,79.31,79.16,79.22,144080.0,77.4323,77.53,77.3834,77.4421,144080.0
2022-07-29 15:30:00,79.22,79.31,78.8,78.88,596842.0,77.4421,77.53,77.0315,77.1097,596842.0
2022-08-01 09:30:00,78.33,78.67,77.98,78.08,75169.0,76.572,76.9044,76.2299,76.3276,75169.0
2022-08-01 10:00:00,78.03,78.39,77.82,77.84,151603.0,76.2788,76.6307,76.0735,76.093,151603.0
2022-08-01 10:30:00,77.86,78.11,77.63,77.8,77204.0,76.1126,76.357,75.8877,76.0539,77204.0
2022-08-01 11:00:00,77.89,78.06,77.74,77.89,80781.0,76.1419,76.3081,75.9953,76.1419,80781.0
2022-08-01 11:30:00,77.9,78.41,77.74,78.3,120056.0,76.1517,76.6502,75.9953,76.5427,120056.0
2022-08-01 12:00:00,78.3,78.31,77.97,78.24,61957.0,76.5427,76.5525,76.2201,76.4841,61957.0
2022-08-01 12:30:00,78.25,78.26,77.91,78.04,128623.0,76.4938,76.5036,76.1615,76.2885,128623.0
2022-08-01 13:00:00,78.04,78.21,77.91,78.08,68434.0,76.2885,76.4547,76.1615,76.3276,68434.0
2022-08-01 13:30:00,78.1,78.1,77.73,77.89,47671.0,76.3472,76.3472,75.9855,76.1419,47671.0
2022-08-01 14:00:00,77.91,78.26,77.82,78.03,49651.0,76.1615,76.5036,76.0735,76.2788,49651.0
2022-08-01 14:30:00,78.03,78.13,77.89,78.05,94290.0,76.2788,76.3765,76.1419,76.2983,94290.0
2022-08-01 15:00:00,78.03,78.12,77.9,77.95,161152.0,76.2788,76.3667,76.1517,76.2006,161152.0
2022-08-01 15:30:00,77.95,77.95,77.64,77.85,444197.0,76.2006,76.2006,75.8975,76.1028,444197.0
2022-08-02 09:30:00,77.71,77.71,76.94,77.34,195970.0,75.9659,75.9659,75.2132,75.6043,195970.0
2022-08-02 10:00:00,77.37,77.78,77.3,77.78,52427.0,75.6336,76.0344,75.5652,76.0344,52427.0
2022-08-02 10:30:00,77.79,78.06,77.67,77.95,49019.0,76.0442,76.3081,75.9268,76.2006,49019.0
2022-08-02 11:00:00,77.97,78.03,77.82,77.93,76431.0,76.2201,76.2788,76.0735,76.181,76431.0
2022-08-02 11:30:00,77.95,78.27,77.87,78.15,83739.0,76.2006,76.5134,76.1224,76.3961,83739.0
2022-08-02 12:00:00,78.16,78.55,78.15,78.54,59082.0,76.4059,76.7871,76.3961,76.7773,59082.0
2022-08-02 12:30:00,78.55,78.75,78.52,78.72,39623.0,76.7871,76.9826,76.7578,76.9533,39623.0
2022-08-02 13:00:00,78.7,78.75,78.43,78.44,57111.0,76.9337,76.9826,76.6698,76.6796,57111.0
2022-08-02 13:30:00,78.43,78.51,78.15,78.51,42582.0,76.6698,76.748,76.3961,76.748,42582.0
2022-08-02 14:00:00,78.53,78.71,78.37,78.71,52257.0,76.7675,76.9435,76.6111,76.9435,52257.0
2022-08-02 14:30:00,78.7,78.86,78.5,78.56,57723.0,76.9337,77.0901,76.7382,76.7969,57723.0
2022-08-02 15:00:00,78.56,78.57,77.98,78.14,142378.0,76.7969,76.8066,76.2299,76.3863,142378.0
2022-08-02 15:30:00,78.14,78.34,77.52,77.59,525729.0,76.3863,76.5818,75.7802,75.8486,525729.0
2022-08-03 09:30:00,77.7,77.86,77.11,77.64,119489.0,75.9562,76.1126,75.3794,75.8975,119489.0
2022-08-03 10:00:00,77.66,77.67,77.21,77.47,94078.0,75.9171,75.9268,75.4772,75.7313,94078.0
2022-08-03 10:30:00,77.5,77.59,77.25,77.26,108073.0,75.7607,75.8486,75.5163,75.526,108073.0
2022-08-03 11:00:00,77.26,77.49,77.24,77.46,64752.0,75.526,75.7509,75.5065,75.7216,64752.0
2022-08-03 11:30:00,77.45,77.53,77.4,77.48,40694.0,75.7118,75.79,75.6629,75.7411,40694.0
2022-08-03 12:00:00,77.48,77.53,77.36,77.5,37680.0,75.7411,75.79,75.6238,75.7607,37680.0
2022-08-03 12:30:00,77.5,77.77,77.49,77.65,32446.0,75.7607,76.0246,75.7509,75.9073,32446.0
2022-08-03 13:00:00,77.64,77.78,77.64,77.78,33115.0,75.8975,76.0344,75.8975,76.0344,33115.0
2022-08-03 13:30:00,77.79,77.87,77.67,77.77,54544.0,76.0442,76.1224,75.9268,76.0246,54544.0
2022-08-03 14:00:00,77.78,77.96,77.75,77.95,55173.0,76.0344,76.2103,76.0051,76.2006,55173.0
2022-08-03 14:30:00,77.94,78.04,77.76,78.03,64337.0,76.1908,76.2885,76.0148,76.2788,64337.0
2022-08-03 15:00:00,78.02,78.18,77.81,77.81,80492.0,76.269,76.4254,76.0637,76.0637,80492.0
2022-08-03 15:30:00,77.82,77.97,77.7,77.71,246667.0,76.0735,76.2201,75.9562,75.9659,246667.0
2022-08-04 09:30:00,77.97,78.55,77.57,78.46,102118.0,76.2201,76.7871,75.8291,76.6991,102118.0
2022-08-04 10:00:00,78.46,78.71,78.44,78.57,66354.0,76.6991,76.9435,76.6796,76.8066,66354.0
2022-08-04 10:30:00,78.56,78.69,78.3,78.59,64838.0,76.7969,76.924,76.5427,76.8262,64838.0
2022-08-04 11:00:00,78.62,78.62,78.29,78.32,59504.0,76.8555,76.8555,76.5329,76.5623,59504.0
2022-08-04 11:30:00,78.36,78.49,78.14,78.43,63441.0,76.6014,76.7284,76.3863,76.6698,63441.0
2022-08-04 12:00:00,78.42,78.55,78.37,78.53,73210.0,76.66,76.7871,76.6111,76.7675,73210.0
2022-08-04 12:30:00,78.55,78.56,78.24,78.24,45228.0,76.7871,76.7969,76.4841,76.4841,45228.0
2022-08-04 13:00:00,78.24,78.57,78.23,78.56,49743.0,76.4841,76.8066,76.4743,76.7969,49743.0
2022-08-04 13:30:00,78.55,78.86,78.49,78.86,62484.0,76.7871,77.0901,76.7284,77.0901,62484.0
2022-08-04 14:00:00,78.84,78.98,78.81,78.97,63632.0,77.0706,77.2074,77.0413,77.1977,63632.0
2022-08-04 14:30:00,78.97,79.25,78.95,79.16,83493.0,77.1977,77.4714,77.1781,77.3834,83493.0
2022-08-04 15:00:00,79.15,79.31,79.13,79.17,100965.0,77.3736,77.53,77.3541,77.3932,100965.0
2022-08-04 15:30:00,79.18,79.38,79.15,79.38,392990.0,77.403,77.5985,77.3736,77.5985,392990.0
2022-08-05 09:30:00,78.57,79.19,78.32,78.89,107029.0,76.8066,77.4127,76.5623,77.1195,107029.0
2022-08-05 10:00:00,78.86,79.29,78.79,79.22,42013.0,77.0901,77.5105,77.0217,77.4421,42013.0
2022-08-05 10:30:00,79.21,79.32,79.13,79.17,88152.0,77.4323,77.5398,77.3541,77.3932,88152.0
2022-08-05 11:00:00,79.17,79.18,78.7,78.71,65526.0,77.3932,77.403,76.9337,76.9435,65526.0
2022-08-05 11:30:00,78.69,78.9,78.64,78.82,124694.0,76.924,77.1292,76.8751,77.051,124694.0
2022-08-05 12:00:00,78.84,79.07,78.84,79.02,43806.0,77.0706,77.2954,77.0706,77.2465,43806.0
2022-08-05 12:30:00,79.01,79.22,78.96,79.2,41740.0,77.2368,77.4421,77.1879,77.4225,41740.0
2022-08-05 13:00:00,79.19,79.34,79.12,79.28,39358.0,77.4127,77.5594,77.3443,77.5007,39358.0
2022-08-05 13:30:00,79.29,79.43,79.29,79.34,29458.0,77.5105,77.6473,77.5105,77.5594,29458.0
2022-08-05 14:00:00,79.33,79.64,79.32,79.48,61403.0,77.5496,77.8526,77.5398,77.6962,61403.0
2022-08-05 14:30:00,79.46,79.6,79.43,79.55,81586.0,77.6767,77.8135,77.6473,77.7647,81586.0
2022-08-05 15:00:00,79.54,79.73,79.54,79.72,83344.0,77.7549,77.9406,77.7549,77.9308,83344.0
2022-08-05 15:30:00,79.72,80.07,79.69,80.06,246336.0,77.9308,78.273,77.9015,78.2632,246336.0
2022-08-08 09:30:00,80.49,80.86,80.18,80.68,107409.0,78.6836,79.0453,78.3805,78.8693,107409.0
2022-08-08 10:00:00,80.67,80.88,80.45,80.54,82372.0,78.8595,79.0648,78.6445,78.7324,82372.0
2022-08-08 10:30:00,80.59,80.75,80.5,80.57,79387.0,78.7813,78.9377,78.6933,78.7618,79387.0
2022-08-08 11:00:00,80.59,80.71,79.98,80.05,97345.0,78.7813,78.8986,78.185,78.2534,97345.0
2022-08-08 11:30:00,80.03,80.37,80.0,80.36,43860.0,78.2339,78.5663,78.2046,78.5565,43860.0
2022-08-08 12:00:00,80.4,80.44,80.21,80.37,77992.0,78.5956,78.6347,78.4098,78.5663,77992.0
2022-08-08 12:30:00,80.37,80.54,80.27,80.53,40849.0,78.5663,78.7324,78.4685,78.7227,40849.0
2022-08-08 13:00:00,80.51,80.6,80.46,80.5,34693.0,78.7031,78.7911,78.6542,78.6933,34693.0
2022-08-08 13:30:00,80.51,80.72,80.5,80.66,45907.0,78.7031,78.9084,78.6933,78.8497,45907.0
2022-08-08 14:00:00,80.67,80.67,80.36,80.37,50113.0,78.8595,78.8595,78.5565,78.5663,50113.0
2022-08-08 14:30:00,80.37,80.4,79.9,80.07,53979.0,78.5663,78.5956,78.1068,78.273,53979.0
2022-08-08 15:00:00,80.08,80.13,79.8,79.8,64711.0,78.2828,78.3316,78.009,78.009,64711.0
2022-08-08 15:30:00,79.8,79.88,79.54,79.58,265583.0,78.009,78.0872,77.7549,77.794,265583.0
2022-08-09 09:30:00,79.61,80.26,79.26,79.53,111965.0,77.8233,78.4587,77.4812,77.7451,111965.0
2022-08-09 10:00:00,79.54,79.67,79.45,79.57,76564.0,77.7549,77.882,77.6669,77.7842,76564.0
2022-08-09 10:30:00,79.59,79.82,79.54,79.64,51362.0,77.8038,78.0286,77.7549,77.8526,51362.0
2022-08-09 11:00:00,79.64,80.01,79.52,79.89,42963.0,77.8526,78.2143,77.7353,78.097,42963.0
2022-08-09 11:30:00,79.91,80.0,79.83,79.9,30231.0,78.1166,78.2046,78.0384,78.1068,30231.0
2022-08-09 12:00:00,79.9,79.91,79.56,79.58,35781.0,78.1068,78.1166,77.7744,77.794,35781.0
2022-08-09 12:30:00,79.57,79.65,79.5,79.59,35033.0,77.7842,77.8624,77.7158,77.8038,35033.0
2022-08-09 13:00:00,79.59,79.65,79.44,79.63,50353.0,77.8038,77.8624,77.6571,77.8429,50353.0
2022-08-09 13:30:00,79.65,79.7,79.36,79.42,58937.0,77.8624,77.9113,77.5789,77.6376,58937.0
2022-08-09 14:00:00,79.41,79.5,79.12,79.19,61382.0,77.6278,77.7158,77.3443,77.4127,61382.0
2022-08-09 14:30:00,79.2,79.32,79.13,79.25,73409.0,77.4225,77.5398,77.3541,77.4714,73409.0
2022-08-09 15:00:00,79.24,79.32,79.1,79.26,56004.0,77.4616,77.5398,77.3248,77.4812,56004.0
2022-08-09 15:30:00,79.25,79.33,79.1,79.3,244651.0,77.4714,77.5496,77.3248,77.5203,244651.0
2022-08-10 09:30:00,80.32,80.75,80.11,80.75,88761.0,78.5174,78.9377,78.3121,78.9377,88761.0
2022-08-10 10:00:00,80.73,80.86,80.49,80.8,53209.0,78.9182,79.0453,78.6836,78.9866,53209.0
2022-08-10 10:30:00,80.79,80.94,80.74,80.89,77437.0,78.9768,79.1235,78.9279,79.0746,77437.0
2022-08-10 11:00:00,80.89,81.15,80.84,81.07,70919.0,79.0746,79.3287,79.0257,79.2505,70919.0
2022-08-10 11:30:00,81.09,81.1,80.82,80.97,84455.0,79.2701,79.2799,79.0062,79.1528,84455.0
2022-08-10 12:00:00,80.98,81.19,80.95,81.18,60334.0,79.1626,79.3678,79.1332,79.3581,60334.0
2022-08-10 12:30:00,81.19,81.22,80.91,80.93,53291.0,79.3678,79.3972,79.0941,79.1137,53291.0
2022-08-10 13:00:00,80.93,81.08,80.86,81.0,120989.0,79.1137,79.2603,79.0453,79.1821,120989.0
2022-08-10 13:30:00,81.0,81.16,80.96,80.99,76466.0,79.1821,79.3385,79.143,79.1723,76466.0
2022-08-10 14:00:00,80.98,81.08,80.94,80.94,58986.0,79.1626,79.2603,79.1235,79.1235,58986.0
2022-08-10 14:30:00,80.92,81.08,80.87,81.03,98190.0,79.1039,79.2603,79.055,79.2114,98190.0
2022-08-10 15:00:00,81.04,81.18,80.96,81.17,98925.0,79.2212,79.3581,79.143,79.3483,98925.0
2022-08-10 15:30:00,81.16,81.56,81.12,81.51,456740.0,79.3385,79.7295,79.2994,79.6807,456740.0
2022-08-11 09:30:00,81.75,82.39,81.75,82.03,140283.0,79.9153,80.5409,79.9153,80.189,140283.0
2022-08-11 10:00:00,82.0,82.32,81.96,82.11,118400.0,80.1597,80.4725,80.1206,80.2672,118400.0
2022-08-11 10:30:00,82.07,82.24,81.56,81.56,61153.0,80.2281,80.3943,79.7295,79.7295,61153.0
2022-08-11 11:00:00,81.54,81.7,81.28,81.32,131746.0,79.71,79.8664,79.4558,79.4949,131746.0
2022-08-11 11:30:00,81.31,81.4,81.1,81.34,152581.0,79.4852,79.5731,79.2799,79.5145,152581.0
2022-08-11 12:00:00,81.33,81.52,81.26,81.36,63370.0,79.5047,79.6904,79.4363,79.534,63370.0
2022-08-11 12:30:00,81.34,81.47,81.21,81.31,62078.0,79.5145,79.6416,79.3874,79.4852,62078.0
2022-08-11 13:00:00,81.33,81.37,81.07,81.2,64498.0,79.5047,79.5438,79.2505,79.3776,64498.0
2022-08-11 13:30:00,81.2,81.25,81.02,81.14,76019.0,79.3776,79.4265,79.2017,79.319,76019.0
2022-08-11 14:00:00,81.14,81.15,80.81,80.82,70534.0,79.319,79.3287,78.9964,79.0062,70534.0
2022-08-11 14:30:00,80.81,80.81,80.38,80.7,167395.0,78.9964,78.9964,78.576,78.8888,167395.0
2022-08-11 15:00:00,80.7,80.72,80.41,80.48,159056.0,78.8888,78.9084,78.6054,78.6738,159056.0
2022-08-11 15:30:00,80.5,80.74,80.5,80.69,293727.0,78.6933,78.9279,78.6933,78.8791,293727.0
2022-08-12 09:30:00,80.86,80.93,80.48,80.62,190437.0,79.0453,79.1137,78.6738,78.8106,190437.0
2022-08-12 10:00:00,80.59,80.79,80.42,80.72,99242.0,78.7813,78.9768,78.6151,78.9084,99242.0
2022-08-12 10:30:00,80.7,80.83,80.63,80.76,73070.0,78.8888,79.0159,78.8204,78.9475,73070.0
2022-08-12 11:00:00,80.76,80.89,80.72,80.75,122563.0,78.9475,79.0746,78.9084,78.9377,122563.0
2022-08-12 11:30:00,80.76,80.91,80.76,80.84,22424.0,78.9475,79.0941,78.9475,79.0257,22424.0
2022-08-12 12:00:00,80.85,80.95,80.79,80.9,20801.0,79.0355,79.1332,78.9768,79.0844,20801.0
2022-08-12 12:30:00,80.92,80.98,80.78,80.78,22406.0,79.1039,79.1626,78.967,78.967,22406.0
2022-08-12 13:00:00,80.8,80.9,80.8,80.89,27886.0,78.9866,79.0844,78.9866,79.0746,27886.0
2022-08-12 13:30:00,80.9,80.96,80.79,80.82,23084.0,79.0844,79.143,78.9768,79.0062,23084.0
2022-08-12 14:00:00,80.82,80.92,80.79,80.88,39350.0,79.0062,79.1039,78.9768,79.0648,39350.0
2022-08-12 14:30:00,80.88,81.19,80.88,81.03,135898.0,79.0648,79.3678,79.0648,79.2114,135898.0
2022-08-12 15:00:00,81.03,81.17,81.01,81.15,47632.0,79.2114,79.3483,79.1919,79.3287,47632.0
2022-08-12 15:30:00,81.15,81.24,81.05,81.23,127521.0,79.3287,79.4167,79.231,79.407,127521.0
2022-08-15 09:30:00,80.21,80.57,79.7,80.47,151401.0,78.4098,78.7618,77.9113,78.664,151401.0
2022-08-15 10:00:00,80.5,80.66,80.38,80.55,120567.0,78.6933,78.8497,78.576,78.7422,120567.0
2022-08-15 10:30:00,80.53,80.69,80.51,80.62,50197.0,78.7227,78.8791,78.7031,78.8106,50197.0
2022-08-15 11:00:00,80.65,80.92,80.6,80.73,147727.0,78.84,79.1039,78.7911,78.9182,147727.0
2022-08-15 11:30:00,80.81,81.21,80.79,81.08,83321.0,78.9964,79.3874,78.9768,79.2603,83321.0
2022-08-15 12:00:00,81.11,81.29,81.01,81.25,74721.0,79.2896,79.4656,79.1919,79.4265,74721.0
2022-08-15 12:30:00,81.24,81.33,81.18,81.3,27152.0,79.4167,79.5047,79.3581,79.4754,27152.0
2022-08-15 13:00:00,81.29,81.41,81.19,81.29,96095.0,79.4656,79.5829,79.3678,79.4656,96095.0
2022-08-15 13:30:00,81.3,81.33,81.08,81.2,101410.0,79.4754,79.5047,79.2603,79.3776,101410.0
2022-08-15 14:00:00,81.21,81.21,80.93,80.98,98575.0,79.3874,79.3874,79.1137,79.1626,98575.0
2022-08-15 14:30:00,80.99,81.03,80.86,80.9,42306.0,79.1723,79.2114,79.0453,79.0844,42306.0
2022-08-15 15:00:00,80.9,80.94,80.78,80.82,58069.0,79.0844,79.1235,78.967,79.0062,58069.0
2022-08-15 15:30:00,80.82,80.83,80.63,80.67,230346.0,79.0062,79.0159,78.8204,78.8595,230346.0
2022-08-16 09:30:00,80.65,81.34,80.61,81.32,186012.0,78.84,79.5145,78.8009,79.4949,186012.0
2022-08-16 10:00:00,81.32,81.68,81.32,81.49,35888.0,79.4949,79.8469,79.4949,79.6611,35888.0
2022-08-16 10:30:00,81.45,81.56,81.07,81.45,60501.0,79.622,79.7295,79.2505,79.622,60501.0
2022-08-16 11:00:00,81.44,81.67,81.26,81.67,52063.0,79.6122,79.8371,79.4363,79.8371,52063.0
2022-08-16 11:30:00,81.66,81.8,81.54,81.72,47307.0,79.8273,79.9642,79.71,79.886,47307.0
2022-08-16 12:00:00,81.73,81.78,81.68,81.69,55505.0,79.8957,79.9446,79.8469,79.8566,55505.0
2022-08-16 12:30:00,81.69,81.87,81.67,81.75,106718.0,79.8566,80.0326,79.8371,79.9153,106718.0
2022-08-16 13:00:00,81.75,82.02,81.73,81.95,119083.0,79.9153,80.1792,79.8957,80.1108,119083.0
2022-08-16 13:30:00,81.95,82.05,81.86,81.96,66718.0,80.1108,80.2085,80.0228,80.1206,66718.0
2022-08-16 14:00:00,81.94,82.1,81.86,82.06,89554.0,80.101,80.2574,80.0228,80.2183,89554.0
2022-08-16 14:30:00,82.06,82.09,81.46,81.81,96470.0,80.2183,80.2476,79.6318,79.9739,96470.0
2022-08-16 15:00:00,81.8,82.09,81.66,82.08,121208.0,79.9642,80.2476,79.8273,80.2379,121208.0
2022-08-16 15:30:00,82.08,82.38,82.06,82.23,313087.0,80.2379,80.5311,80.2183,80.3845,313087.0
2022-08-17 09:30:00,81.43,81.99,81.08,81.73,76059.0,79.6025,80.1499,79.2603,79.8957,76059.0
2022-08-17 10:00:00,81.68,82.07,81.64,81.95,42462.0,79.8469,80.2281,79.8077,80.1108,42462.0
2022-08-17 10:30:00,81.93,81.93,81.58,81.63,95891.0,80.0912,80.0912,79.7491,79.798,95891.0
2022-08-17 11:00:00,81.69,82.02,81.62,81.99,59355.0,79.8566,80.1792,79.7882,80.1499,59355.0
2022-08-17 11:30:00,81.99,82.07,81.71,81.71,39507.0,80.1499,80.2281,79.8762,79.8762,39507.0
2022-08-17 12:00:00,81.73,82.04,81.72,82.02,47789.0,79.8957,80.1988,79.886,80.1792,47789.0
2022-08-17 12:30:00,82.02,82.17,81.94,81.99,50723.0,80.1792,80.3259,80.101,80.1499,50723.0
2022-08-17 13:00:00,82.01,82.12,81.87,82.1,32805.0,80.1694,80.277,80.0326,80.2574,32805.0
2022-08-17 13:30:00,82.1,82.22,82.02,82.21,32498.0,80.2574,80.3747,80.1792,80.365,32498.0
2022-08-17 14:00:00,82.22,82.57,82.14,82.54,56672.0,80.3747,80.7169,80.2965,80.6875,56672.0
2022-08-17 14:30:00,82.54,82.7,82.4,82.41,76695.0,80.6875,80.844,80.5507,80.5605,76695.0
2022-08-17 15:00:00,82.42,82.57,82.29,82.56,110503.0,80.5702,80.7169,80.4432,80.7071,110503.0
2022-08-17 15:30:00,82.56,82.81,82.53,82.6,363704.0,80.7071,80.9515,80.6778,80.7462,363704.0
2022-08-18 09:30:00,82.73,82.78,82.34,82.48,84764.0,80.8733,80.9222,80.492,80.6289,84764.0
2022-08-18 10:00:00,82.48,82.48,82.23,82.26,66810.0,80.6289,80.6289,80.3845,80.4138,66810.0
2022-08-18 10:30:00,82.26,82.3,81.79,81.83,67477.0,80.4138,80.4529,79.9544,79.9935,67477.0
2022-08-18 11:00:00,81.84,81.93,81.67,81.9,59007.0,80.0033,80.0912,79.8371,80.0619,59007.0
2022-08-18 11:30:00,81.9,82.15,81.89,81.92,231068.0,80.0619,80.3063,80.0521,80.0815,231068.0
2022-08-18 12:00:00,81.92,82.15,81.91,82.04,96879.0,80.0815,80.3063,80.0717,80.1988,96879.0
2022-08-18 12:30:00,82.07,82.1,81.87,82.09,23697.0,80.2281,80.2574,80.0326,80.2476,23697.0
2022-08-18 13:00:00,82.08,82.23,82.05,82.14,38548.0,80.2379,80.3845,80.2085,80.2965,38548.0
2022-08-18 13:30:00,82.14,82.22,82.04,82.05,22442.0,80.2965,80.3747,80.1988,80.2085,22442.0
2022-08-18 14:00:00,82.04,82.08,81.86,81.88,40437.0,80.1988,80.2379,80.0228,80.0424,40437.0
2022-08-18 14:30:00,81.87,81.94,81.81,81.91,39454.0,80.0326,80.101,79.9739,80.0717,39454.0
2022-08-18 15:00:00,81.92,82.26,81.91,82.23,75641.0,80.0815,80.4138,80.0717,80.3845,75641.0
2022-08-18 15:30:00,82.23,82.37,81.88,82.02,268977.0,80.3845,80.5214,80.0424,80.1792,268977.0
2022-08-19 09:30:00,81.34,81.79,81.21,81.28,84375.0,79.5145,79.9544,79.3874,79.4558,84375.0
2022-08-19 10:00:00,81.26,81.73,81.26,81.72,33594.0,79.4363,79.8957,79.4363,79.886,33594.0
2022-08-19 10:30:00,81.7,81.86,81.5,81.62,84192.0,79.8664,80.0228,79.6709,79.7882,84192.0
2022-08-19 11:00:00,81.63,81.72,81.54,81.69,118117.0,79.798,79.886,79.71,79.8566,118117.0
2022-08-19 11:30:00,81.7,82.1,81.62,82.07,51575.0,79.8664,80.2574,79.7882,80.2281,51575.0
2022-08-19 12:00:00,82.06,82.19,81.99,82.17,22722.0,80.2183,80.3454,80.1499,80.3259,22722.0
2022-08-19 12:30:00,82.18,82.3,82.13,82.27,16976.0,80.3356,80.4529,80.2868,80.4236,16976.0
2022-08-19 13:00:00,82.28,82.37,82.08,82.08,37547.0,80.4334,80.5214,80.2379,80.2379,37547.0
2022-08-19 13:30:00,82.08,82.08,81.87,82.01,35038.0,80.2379,80.2379,80.0326,80.1694,35038.0
2022-08-19 14:00:00,82.01,82.03,81.81,81.95,34777.0,80.1694,80.189,79.9739,80.1108,34777.0
2022-08-19 14:30:00,81.94,81.97,81.61,81.63,59369.0,80.101,80.1303,79.7784,79.798,59369.0
2022-08-19 15:00:00,81.63,81.74,81.55,81.65,85610.0,79.798,79.9055,79.7198,79.8175,85610.0
2022-08-19 15:30:00,81.65,81.77,81.58,81.68,179638.0,79.8175,79.9348,79.7491,79.8469,179638.0
2022-08-22 09:30:00,80.78,81.14,80.49,80.63,107482.0,78.967,79.319,78.6836,78.8204,107482.0
2022-08-22 10:00:00,80.61,80.88,80.52,80.52,77177.0,78.8009,79.0648,78.7129,78.7129,77177.0
2022-08-22 10:30:00,80.52,80.74,80.39,80.44,268245.0,78.7129,78.9279,78.5858,78.6347,268245.0
2022-08-22 11:00:00,80.44,80.75,80.43,80.65,86890.0,78.6347,78.9377,78.6249,78.84,86890.0
2022-08-22 11:30:00,80.64,80.8,80.57,80.79,75009.0,78.8302,78.9866,78.7618,78.9768,75009.0
2022-08-22 12:00:00,80.81,80.9,80.66,80.76,40055.0,78.9964,79.0844,78.8497,78.9475,40055.0
2022-08-22 12:30:00,80.77,80.77,80.64,80.69,46834.0,78.9573,78.9573,78.8302,78.8791,46834.0
2022-08-22 13:00:00,80.69,80.71,80.52,80.53,47801.0,78.8791,78.8986,78.7129,78.7227,47801.0
2022-08-22 13:30:00,80.53,80.56,80.4,80.53,88532.0,78.7227,78.752,78.5956,78.7227,88532.0
2022-08-22 14:00:00,80.52,80.54,80.43,80.5,61493.0,78.7129,78.7324,78.6249,78.6933,61493.0
2022-08-22 14:30:00,80.48,80.52,80.39,80.42,66462.0,78.6738,78.7129,78.5858,78.6151,66462.0
2022-08-22 15:00:00,80.43,80.67,80.42,80.56,85571.0,78.6249,78.8595,78.6151,78.752,85571.0
2022-08-22 15:30:00,80.55,80.72,80.53,80.72,245854.0,78.7422,78.9084,78.7227,78.9084,245854.0
2022-08-23 09:30:00,80.63,81.02,80.27,81.02,87488.0,78.8204,79.2017,78.4685,79.2017,87488.0
2022-08-23 10:00:00,80.96,81.2,80.89,80.89,62006.0,79.143,79.3776,79.0746,79.0746,62006.0
2022-08-23 10:30:00,80.93,81.05,80.53,80.69,195881.0,79.1137,79.231,78.7227,78.8791,195881.0
2022-08-23 11:00:00,80.67,80.77,80.52,80.65,51848.0,78.8595,78.9573,78.7129,78.84,51848.0
2022-08-23 11:30:00,80.65,80.75,80.48,80.48,45658.0,78.84,78.9377,78.6738,78.6738,45658.0
2022-08-23 12:00:00,80.48,80.51,80.17,80.19,61019.0,78.6738,78.7031,78.3707,78.3903,61019.0
2022-08-23 12:30:00,80.19,80.43,80.16,80.36,81745.0,78.3903,78.6249,78.361,78.5565,81745.0
2022-08-23 13:00:00,80.36,80.51,80.22,80.46,81555.0,78.5565,78.7031,78.4196,78.6542,81555.0
2022-08-23 13:30:00,80.45,80.52,80.32,80.32,75664.0,78.6445,78.7129,78.5174,78.5174,75664.0
2022-08-23 14:00:00,80.31,80.32,80.17,80.27,28614.0,78.5076,78.5174,78.3707,78.4685,28614.0
2022-08-23 14:30:00,80.27,80.37,80.12,80.14,150418.0,78.4685,78.5663,78.3219,78.3414,150418.0
2022-08-23 15:00:00,80.14,80.45,80.14,80.31,236693.0,78.3414,78.6445,78.3414,78.5076,236693.0
2022-08-23 15:30:00,80.31,80.46,80.22,80.24,232814.0,78.5076,78.6542,78.4196,78.4392,232814.0
2022-08-24 09:30:00,79.87,80.26,79.54,80.07,144435.0,78.0775,78.4587,77.7549,78.273,144435.0
2022-08-24 10:00:00,80.06,80.27,79.97,80.22,108294.0,78.2632,78.4685,78.1752,78.4196,108294.0
2022-08-24 10:30:00,80.22,80.35,80.12,80.23,50725.0,78.4196,78.5467,78.3219,78.4294,50725.0
2022-08-24 11:00:00,80.23,80.53,80.23,80.26,77547.0,78.4294,78.7227,78.4294,78.4587,77547.0
2022-08-24 11:30:00,80.28,80.5,80.18,80.49,84157.0,78.4783,78.6933,78.3805,78.6836,84157.0
2022-08-24 12:00:00,80.48,80.48,80.31,80.37,37614.0,78.6738,78.6738,78.5076,78.5663,37614.0
2022-08-24 12:30:00,80.34,80.38,80.16,80.17,52157.0,78.5369,78.576,78.361,78.3707,52157.0
2022-08-24 13:00:00,80.19,80.34,80.15,80.18,57140.0,78.3903,78.5369,78.3512,78.3805,57140.0
2022-08-24 13:30:00,80.17,80.27,80.08,80.22,115433.0,78.3707,78.4685,78.2828,78.4196,115433.0
2022-08-24 14:00:00,80.21,80.31,80.19,80.28,42016.0,78.4098,78.5076,78.3903,78.4783,42016.0
2022-08-24 14:30:00,80.28,80.43,80.22,80.42,41960.0,78.4783,78.6249,78.4196,78.6151,41960.0
2022-08-24 15:00:00,80.44,80.73,80.42,80.53,57846.0,78.6347,78.9182,78.6151,78.7227,57846.0
2022-08-24 15:30:00,80.54,80.7,80.41,80.58,160918.0,78.7324,78.8888,78.6054,78.7715,160918.0
2022-08-25 09:30:00,80.9,81.0,80.45,80.76,176854.0,79.0844,79.1821,78.6445,78.9475,176854.0
2022-08-25 10:00:00,80.78,81.03,80.72,81.0,63029.0,78.967,79.2114,78.9084,79.1821,63029.0
2022-08-25 10:30:00,80.99,81.12,80.9,80.9,82495.0,79.1723,79.2994,79.0844,79.0844,82495.0
2022-08-25 11:00:00,80.9,80.9,80.35,80.55,31665.0,79.0844,79.0844,78.5467,78.7422,31665.0
2022-08-25 11:30:00,80.53,80.55,80.25,80.29,41177.0,78.7227,78.7422,78.4489,78.488,41177.0
2022-08-25 12:00:00,80.3,80.36,80.23,80.34,85617.0,78.4978,78.5565,78.4294,78.5369,85617.0
2022-08-25 12:30:00,80.33,80.49,80.33,80.48,31254.0,78.5271,78.6836,78.5271,78.6738,31254.0
2022-08-25 13:00:00,80.46,80.57,80.44,80.48,41259.0,78.6542,78.7618,78.6347,78.6738,41259.0
2022-08-25 13:30:00,80.48,80.79,80.46,80.77,58485.0,78.6738,78.9768,78.6542,78.9573,58485.0
2022-08-25 14:00:00,80.76,81.05,80.72,81.04,122828.0,78.9475,79.231,78.9084,79.2212,122828.0
2022-08-25 14:30:00,81.06,81.08,80.84,81.08,30687.0,79.2408,79.2603,79.0257,79.2603,30687.0
2022-08-25 15:00:00,81.08,81.24,81.04,81.22,59372.0,79.2603,79.4167,79.2212,79.3972,59372.0
2022-08-25 15:30:00,81.23,81.53,81.16,81.37,225967.0,79.407,79.7002,79.3385,79.5438,225967.0
2022-08-26 09:30:00,81.73,82.0,81.2,81.43,91633.0,79.8957,80.1597,79.3776,79.6025,91633.0
2022-08-26 10:00:00,81.42,81.85,80.93,81.25,85363.0,79.5927,80.013,79.1137,79.4265,85363.0
2022-08-26 10:30:00,81.25,81.29,80.82,80.94,102901.0,79.4265,79.4656,79.0062,79.1235,102901.0
2022-08-26 11:00:00,80.9,80.95,80.5,80.63,110911.0,79.0844,79.1332,78.6933,78.8204,110911.0
2022-08-26 11:30:00,80.67,80.71,80.41,80.41,24459.0,78.8595,78.8986,78.6054,78.6054,24459.0
2022-08-26 12:00:00,80.4,80.4,80.22,80.3,20962.0,78.5956,78.5956,78.4196,78.4978,20962.0
2022-08-26 12:30:00,80.26,80.46,80.2,80.44,20159.0,78.4587,78.6542,78.4001,78.6347,20159.0
2022-08-26 13:00:00,80.4,80.72,80.4,80.69,17504.0,78.5956,78.9084,78.5956,78.8791,17504.0
2022-08-26 13:30:00,80.68,80.69,80.3,80.43,34541.0,78.8693,78.8791,78.4978,78.6249,34541.0
2022-08-26 14:00:00,80.42,80.47,80.09,80.2,33524.0,78.6151,78.664,78.2925,78.4001,33524.0
2022-08-26 14:30:00,80.2,80.24,79.84,79.86,41100.0,78.4001,78.4392,78.0481,78.0677,41100.0
2022-08-26 15:00:00,79.86,79.96,79.65,79.77,56055.0,78.0677,78.1655,77.8624,77.9797,56055.0
2022-08-26 15:30:00,79.78,79.8,79.38,79.44,131819.0,77.9895,78.009,77.5985,77.6571,131819.0
2022-08-29 09:30:00,78.77,79.25,78.56,79.12,148890.0,77.0022,77.4714,76.7969,77.3443,148890.0
2022-08-29 10:00:00,79.14,79.5,79.08,79.22,52225.0,77.3639,77.7158,77.3052,77.4421,52225.0
2022-08-29 10:30:00,79.21,79.27,78.73,78.79,93050.0,77.4323,77.4909,76.9631,77.0217,93050.0
2022-08-29 11:00:00,78.79,79.08,78.78,78.95,79186.0,77.0217,77.3052,77.0119,77.1781,79186.0
2022-08-29 11:30:00,78.95,79.16,78.73,78.92,72263.0,77.1781,77.3834,76.9631,77.1488,72263.0
2022-08-29 12:00:00,78.92,79.12,78.83,78.85,63334.0,77.1488,77.3443,77.0608,77.0804,63334.0
2022-08-29 12:30:00,78.84,78.94,78.71,78.92,72475.0,77.0706,77.1683,76.9435,77.1488,72475.0
2022-08-29 13:00:00,78.92,78.94,78.49,78.61,76331.0,77.1488,77.1683,76.7284,76.8458,76331.0
2022-08-29 13:30:00,78.59,78.86,78.57,78.67,101594.0,76.8262,77.0901,76.8066,76.9044,101594.0
2022-08-29 14:00:00,78.67,78.72,78.19,78.24,236208.0,76.9044,76.9533,76.4352,76.4841,236208.0
2022-08-29 14:30:00,78.23,78.51,78.22,78.51,140210.0,76.4743,76.748,76.4645,76.748,140210.0
2022-08-29 15:00:00,78.51,78.83,78.35,78.36,101430.0,76.748,77.0608,76.5916,76.6014,101430.0
2022-08-29 15:30:00,78.36,78.7,78.29,78.46,198367.0,76.6014,76.9337,76.5329,76.6991,198367.0
2022-08-30 09:30:00,78.51,78.68,76.88,76.9,125091.0,76.748,76.9142,75.1546,75.1741,125091.0
2022-08-30 10:00:00,76.87,76.89,76.39,76.46,97503.0,75.1448,75.1644,74.6756,74.744,97503.0
2022-08-30 10:30:00,76.44,76.48,75.7,75.89,110483.0,74.7245,74.7636,74.0011,74.1868,110483.0
2022-08-30 11:00:00,75.92,76.15,75.88,76.08,62526.0,74.2161,74.441,74.177,74.3725,62526.0
2022-08-30 11:30:00,76.07,76.18,75.63,75.7,52903.0,74.3628,74.4703,73.9326,74.0011,52903.0
2022-08-30 12:00:00,75.68,75.74,75.5,75.57,42059.0,73.9815,74.0402,73.8055,73.874,42059.0
2022-08-30 12:30:00,75.56,75.56,75.21,75.21,45614.0,73.8642,73.8642,73.5221,73.5221,45614.0
2022-08-30 13:00:00,75.2,75.27,74.96,75.06,68176.0,73.5123,73.5807,73.2777,73.3754,68176.0
2022-08-30 13:30:00,75.06,75.43,75.02,75.27,58091.0,73.3754,73.7371,73.3363,73.5807,58091.0
2022-08-30 14:00:00,75.26,75.32,75.01,75.05,36438.0,73.5709,73.6296,73.3265,73.3656,36438.0
2022-08-30 14:30:00,75.06,75.16,74.87,75.05,54366.0,73.3754,73.4732,73.1897,73.3656,54366.0
2022-08-30 15:00:00,75.03,75.55,75.02,75.33,152610.0,73.3461,73.8544,73.3363,73.6394,152610.0
2022-08-30 15:30:00,75.34,75.48,74.96,75.21,303016.0,73.6491,73.786,73.2777,73.5221,303016.0
2022-08-31 09:30:00,75.35,75.65,74.74,74.75,120693.0,73.6589,73.9522,73.0626,73.0724,120693.0
2022-08-31 10:00:00,74.74,74.91,74.47,74.58,253197.0,73.0626,73.2288,72.7987,72.9062,253197.0
2022-08-31 10:30:00,74.56,75.05,74.52,74.98,98874.0,72.8866,73.3656,72.8475,73.2972,98874.0
2022-08-31 11:00:00,74.96,75.1,74.79,75.02,50199.0,73.2777,73.4145,73.1115,73.3363,50199.0
2022-08-31 11:30:00,75.01,75.13,74.83,75.08,63787.0,73.3265,73.4439,73.1506,73.395,63787.0
2022-08-31 12:00:00,75.08,75.14,74.91,74.98,45526.0,73.395,73.4536,73.2288,73.2972,45526.0
2022-08-31 12:30:00,74.99,75.02,74.82,74.94,33531.0,73.307,73.3363,73.1408,73.2581,33531.0
2022-08-31 13:00:00,74.93,75.02,74.67,74.76,53842.0,73.2483,73.3363,72.9942,73.0822,53842.0
2022-08-31 13:30:00,74.75,74.91,74.66,74.85,82644.0,73.0724,73.2288,72.9844,73.1701,82644.0
2022-08-31 14:00:00,74.86,75.06,74.82,74.93,42865.0,73.1799,73.3754,73.1408,73.2483,42865.0
2022-08-31 14:30:00,74.9,75.0,74.79,74.99,58389.0,73.219,73.3168,73.1115,73.307,58389.0
2022-08-31 15:00:00,74.99,75.32,74.89,75.13,57745.0,73.307,73.6296,73.2092,73.4439,57745.0
2022-08-31 15:30:00,75.11,75.34,74.84,74.86,293964.0,73.4243,73.6491,73.1604,73.1799,293964.0
2022-09-01 09:30:00,74.15,74.48,73.36,73.5,157090.0,72.4858,72.8084,71.7136,71.8504,157090.0
2022-09-01 10:00:00,73.48,73.92,73.28,73.84,104209.0,71.8309,72.261,71.6354,72.1828,104209.0
2022-09-01 10:30:00,73.83,73.94,73.59,73.72,70929.0,72.173,72.2806,71.9384,72.0655,70929.0
2022-09-01 11:00:00,73.73,73.8,73.47,73.47,74083.0,72.0753,72.1437,71.8211,71.8211,74083.0
2022-09-01 11:30:00,73.49,73.58,73.35,73.46,105270.0,71.8407,71.9286,71.7038,71.8113,105270.0
2022-09-01 12:00:00,73.51,73.61,73.43,73.54,45463.0,71.8602,71.958,71.782,71.8895,45463.0
2022-09-01 12:30:00,73.52,73.54,73.01,73.12,84887.0,71.87,71.8895,71.3714,71.479,84887.0
2022-09-01 13:00:00,73.12,73.66,73.02,73.66,75134.0,71.479,72.0068,71.3812,72.0068,75134.0
2022-09-01 13:30:00,73.67,73.83,73.67,73.77,62955.0,72.0166,72.173,72.0166,72.1144,62955.0
2022-09-01 14:00:00,73.76,74.04,73.57,73.99,47082.0,72.1046,72.3783,71.9189,72.3294,47082.0
2022-09-01 14:30:00,74.0,74.14,73.75,73.83,51575.0,72.3392,72.4761,72.0948,72.173,51575.0
2022-09-01 15:00:00,73.82,74.1,73.78,73.78,74204.0,72.1633,72.437,72.1242,72.1242,74204.0
2022-09-01 15:30:00,73.75,73.98,73.55,73.92,306675.0,72.0948,72.3197,71.8993,72.261,306675.0
2022-09-02 09:30:00,74.53,74.65,74.07,74.21,124358.0,72.8573,72.9746,72.4076,72.5445,124358.0
2022-09-02 10:00:00,74.2,74.62,73.91,74.59,77764.0,72.5347,72.9453,72.2512,72.916,77764.0
2022-09-02 10:30:00,74.61,74.81,74.49,74.64,60032.0,72.9355,73.131,72.8182,72.9648,60032.0
2022-09-02 11:00:00,74.67,75.04,74.67,75.0,56592.0,72.9942,73.3559,72.9942,73.3168,56592.0
2022-09-02 11:30:00,75.03,75.21,74.88,75.09,46857.0,73.3461,73.5221,73.1995,73.4048,46857.0
2022-09-02 12:00:00,75.09,75.15,74.29,74.34,60662.0,73.4048,73.4634,72.6227,72.6716,60662.0
2022-09-02 12:30:00,74.35,74.45,74.07,74.22,47402.0,72.6814,72.7791,72.4076,72.5543,47402.0
2022-09-02 13:00:00,74.18,74.18,73.76,73.78,56730.0,72.5152,72.5152,72.1046,72.1242,56730.0
2022-09-02 13:30:00,73.76,73.9,73.57,73.63,44832.0,72.1046,72.2415,71.9189,71.9775,44832.0
2022-09-02 14:00:00,73.62,74.11,73.62,74.1,71425.0,71.9677,72.4467,71.9677,72.437,71425.0
2022-09-02 14:30:00,74.11,74.22,74.02,74.05,71635.0,72.4467,72.5543,72.3588,72.3881,71635.0
2022-09-02 15:00:00,74.04,74.26,73.84,74.06,83155.0,72.3783,72.5934,72.1828,72.3979,83155.0
2022-09-02 15:30:00,74.06,74.16,73.8,74.06,406568.0,72.3979,72.4956,72.1437,72.3979,406568.0
2022-09-06 09:30:00,74.12,74.49,73.14,73.53,164544.0,72.4565,72.8182,71.4985,71.8798,164544.0
2022-09-06 10:00:00,73.52,73.75,73.07,73.72,122062.0,71.87,72.0948,71.4301,72.0655,122062.0
2022-09-06 10:30:00,73.74,74.58,73.61,74.52,156609.0,72.085,72.9062,71.958,72.8475,156609.0
2022-09-06 11:00:00,74.54,74.61,74.21,74.23,63282.0,72.8671,72.9355,72.5445,72.5641,63282.0
2022-09-06 11:30:00,74.22,74.69,74.19,74.59,39312.0,72.5543,73.0137,72.5249,72.916,39312.0
2022-09-06 12:00:00,74.59,74.65,73.8,73.93,50366.0,72.916,72.9746,72.1437,72.2708,50366.0
2022-09-06 12:30:00,73.92,74.07,73.87,74.0,32167.0,72.261,72.4076,72.2121,72.3392,32167.0
2022-09-06 13:00:00,74.04,74.05,73.61,73.79,31710.0,72.3783,72.3881,71.958,72.1339,31710.0
2022-09-06 13:30:00,73.78,73.96,73.73,73.92,41750.0,72.1242,72.3001,72.0753,72.261,41750.0
2022-09-06 14:00:00,73.91,74.01,73.65,73.66,58371.0,72.2512,72.349,71.9971,72.0068,58371.0
2022-09-06 14:30:00,73.66,73.81,73.41,73.52,68038.0,72.0068,72.1535,71.7625,71.87,68038.0
2022-09-06 15:00:00,73.53,73.66,73.34,73.52,73214.0,71.8798,72.0068,71.694,71.87,73214.0
2022-09-06 15:30:00,73.51,73.69,73.28,73.51,247037.0,71.8602,72.0362,71.6354,71.8602,247037.0
2022-09-07 09:30:00,72.96,74.15,72.96,73.99,142582.0,71.3226,72.4858,71.3226,72.3294,142582.0
2022-09-07 10:00:00,74.02,74.04,73.29,73.7,66229.0,72.3588,72.3783,71.6451,72.0459,66229.0
2022-09-07 10:30:00,73.74,73.93,73.71,73.78,74492.0,72.085,72.2708,72.0557,72.1242,74492.0
2022-09-07 11:00:00,73.81,74.09,73.69,74.0,40511.0,72.1535,72.4272,72.0362,72.3392,40511.0
2022-09-07 11:30:00,74.0,74.07,73.85,73.99,36393.0,72.3392,72.4076,72.1926,72.3294,36393.0
2022-09-07 12:00:00,73.98,74.07,73.83,73.95,41207.0,72.3197,72.4076,72.173,72.2903,41207.0
2022-09-07 12:30:00,73.94,74.36,73.87,74.3,48197.0,72.2806,72.6911,72.2121,72.6325,48197.0
2022-09-07 13:00:00,74.31,74.57,74.3,74.44,230753.0,72.6423,72.8964,72.6325,72.7693,230753.0
2022-09-07 13:30:00,74.46,74.61,74.27,74.58,113362.0,72.7889,72.9355,72.6032,72.9062,113362.0
2022-09-07 14:00:00,74.6,74.69,74.49,74.69,85460.0,72.9257,73.0137,72.8182,73.0137,85460.0
2022-09-07 14:30:00,74.7,74.87,74.54,74.86,62690.0,73.0235,73.1897,72.8671,73.1799,62690.0
2022-09-07 15:00:00,74.86,75.23,74.81,75.22,73772.0,73.1799,73.5416,73.131,73.5318,73772.0
2022-09-07 15:30:00,75.23,75.31,75.11,75.25,312480.0,73.5416,73.6198,73.4243,73.5612,312480.0
2022-09-08 09:30:00,74.82,76.16,74.41,76.08,165726.0,73.1408,74.4507,72.74,74.3725,165726.0
2022-09-08 10:00:00,76.04,76.54,75.92,76.31,127820.0,74.3334,74.8222,74.2161,74.5974,127820.0
2022-09-08 10:30:00,76.28,76.59,76.23,76.55,60977.0,74.568,74.8711,74.5192,74.832,60977.0
2022-09-08 11:00:00,76.57,76.77,76.48,76.55,61550.0,74.8515,75.047,74.7636,74.832,61550.0
2022-09-08 11:30:00,76.54,76.6,76.36,76.39,46787.0,74.8222,74.8809,74.6462,74.6756,46787.0
2022-09-08 12:00:00,76.4,76.4,75.58,75.81,64009.0,74.6854,74.6854,73.8838,74.1086,64009.0
2022-09-08 12:30:00,75.85,76.39,75.82,76.21,70576.0,74.1477,74.6756,74.1184,74.4996,70576.0
2022-09-08 13:00:00,76.21,76.41,76.06,76.22,145593.0,74.4996,74.6951,74.353,74.5094,145593.0
2022-09-08 13:30:00,76.22,76.36,76.04,76.15,57396.0,74.5094,74.6462,74.3334,74.441,57396.0
2022-09-08 14:00:00,76.15,76.39,76.15,76.35,53219.0,74.441,74.6756,74.441,74.6365,53219.0
2022-09-08 14:30:00,76.36,76.5,76.21,76.33,56020.0,74.6462,74.7831,74.4996,74.6169,56020.0
2022-09-08 15:00:00,76.33,76.43,76.19,76.26,77644.0,74.6169,74.7147,74.4801,74.5485,77644.0
2022-09-08 15:30:00,76.25,76.41,75.96,76.26,349301.0,74.5387,74.6951,74.2552,74.5485,349301.0
2022-09-09 09:30:00,76.6,77.43,76.6,77.36,93601.0,74.8809,75.6922,74.8809,75.6238,93601.0
2022-09-09 10:00:00,77.41,77.58,77.25,77.52,88212.0,75.6727,75.8389,75.5163,75.7802,88212.0
2022-09-09 10:30:00,77.55,77.87,77.53,77.78,81611.0,75.8095,76.1224,75.79,76.0344,81611.0
2022-09-09 11:00:00,77.8,77.8,77.49,77.61,29580.0,76.0539,76.0539,75.7509,75.8682,29580.0
2022-09-09 11:30:00,77.61,77.89,77.61,77.71,64912.0,75.8682,76.1419,75.8682,75.9659,64912.0
2022-09-09 12:00:00,77.7,77.89,77.56,77.56,49894.0,75.9562,76.1419,75.8193,75.8193,49894.0
2022-09-09 12:30:00,77.57,77.71,77.56,77.68,56751.0,75.8291,75.9659,75.8193,75.9366,56751.0
2022-09-09 13:00:00,77.69,77.89,77.62,77.81,40508.0,75.9464,76.1419,75.878,76.0637,40508.0
2022-09-09 13:30:00,77.79,77.99,77.77,77.98,36055.0,76.0442,76.2397,76.0246,76.2299,36055.0
2022-09-09 14:00:00,77.99,77.99,77.85,77.94,39889.0,76.2397,76.2397,76.1028,76.1908,39889.0
2022-09-09 14:30:00,77.93,78.03,77.83,78.01,43219.0,76.181,76.2788,76.0833,76.2592,43219.0
2022-09-09 15:00:00,78.02,78.27,78.0,78.21,74015.0,76.269,76.5134,76.2494,76.4547,74015.0
2022-09-09 15:30:00,78.22,78.56,78.09,78.4,427394.0,76.4645,76.7969,76.3374,76.6405,427394.0
2022-09-12 09:30:00,79.66,80.35,79.41,80.31,162955.0,77.8722,78.5467,77.6278,78.5076,162955.0
2022-09-12 10:00:00,80.32,80.68,80.24,80.56,95789.0,78.5174,78.8693,78.4392,78.752,95789.0
2022-09-12 10:30:00,80.59,80.62,80.19,80.53,90247.0,78.7813,78.8106,78.3903,78.7227,90247.0
2022-09-12 11:00:00,80.54,80.54,80.26,80.45,87095.0,78.7324,78.7324,78.4587,78.6445,87095.0
2022-09-12 11:30:00,80.45,80.6,80.13,80.3,60618.0,78.6445,78.7911,78.3316,78.4978,60618.0
2022-09-12 12:00:00,80.31,80.35,79.84,80.03,107520.0,78.5076,78.5467,78.0481,78.2339,107520.0
2022-09-12 12:30:00,80.03,80.34,80.03,80.18,61970.0,78.2339,78.5369,78.2339,78.3805,61970.0
2022-09-12 13:00:00,80.18,80.31,80.06,80.29,31448.0,78.3805,78.5076,78.2632,78.488,31448.0
2022-09-12 13:30:00,80.29,80.42,80.15,80.42,29030.0,78.488,78.6151,78.3512,78.6151,29030.0
2022-09-12 14:00:00,80.44,80.56,80.25,80.36,149089.0,78.6347,78.752,78.4489,78.5565,149089.0
2022-09-12 14:30:00,80.33,80.37,80.13,80.17,51296.0,78.5271,78.5663,78.3316,78.3707,51296.0
2022-09-12 15:00:00,80.17,80.18,79.72,79.82,93296.0,78.3707,78.3805,77.9308,78.0286,93296.0
2022-09-12 15:30:00,79.81,79.97,79.73,79.82,284086.0,78.0188,78.1752,77.9406,78.0286,284086.0
2022-09-13 09:30:00,78.22,79.33,78.07,79.18,177199.0,76.4645,77.5496,76.3179,77.403,177199.0
2022-09-13 10:00:00,79.15,79.29,78.85,79.27,71684.0,77.3736,77.5105,77.0804,77.4909,71684.0
2022-09-13 10:30:00,79.29,79.33,78.56,78.77,68282.0,77.5105,77.5496,76.7969,77.0022,68282.0
2022-09-13 11:00:00,78.77,78.83,78.53,78.61,71847.0,77.0022,77.0608,76.7675,76.8458,71847.0
2022-09-13 11:30:00,78.58,78.87,78.55,78.75,54180.0,76.8164,77.0999,76.7871,76.9826,54180.0
2022-09-13 12:00:00,78.75,79.21,78.72,78.9,123445.0,76.9826,77.4323,76.9533,77.1292,123445.0
2022-09-13 12:30:00,78.9,78.9,78.52,78.74,118877.0,77.1292,77.1292,76.7578,76.9728,118877.0
2022-09-13 13:00:00,78.74,78.9,78.61,78.89,85296.0,76.9728,77.1292,76.8458,77.1195,85296.0
2022-09-13 13:30:00,78.87,78.98,78.75,78.81,56053.0,77.0999,77.2074,76.9826,77.0413,56053.0
2022-09-13 14:00:00,78.83,78.84,78.53,78.66,65557.0,77.0608,77.0706,76.7675,76.8946,65557.0
2022-09-13 14:30:00,78.67,78.68,78.04,78.12,98441.0,76.9044,76.9142,76.2885,76.3667,98441.0
2022-09-13 15:00:00,78.13,78.25,77.84,77.88,121729.0,76.3765,76.4938,76.093,76.1321,121729.0
2022-09-13 15:30:00,77.88,77.89,77.34,77.59,679786.0,76.1321,76.1419,75.6043,75.8486,679786.0
2022-09-14 09:30:00,77.5,77.66,76.99,77.15,146576.0,75.7607,75.9171,75.2621,75.4185,146576.0
2022-09-14 10:00:00,77.19,77.58,76.97,76.98,155075.0,75.4576,75.8389,75.2426,75.2523,155075.0
2022-09-14 10:30:00,76.92,77.4,76.86,77.35,83589.0,75.1937,75.6629,75.135,75.614,83589.0
2022-09-14 11:00:00,77.35,77.51,77.13,77.32,129401.0,75.614,75.7704,75.399,75.5847,129401.0
2022-09-14 11:30:00,77.32,77.4,77.07,77.07,131843.0,75.5847,75.6629,75.3403,75.3403,131843.0
2022-09-14 12:00:00,77.08,77.29,76.98,77.22,100515.0,75.3501,75.5554,75.2523,75.4869,100515.0
2022-09-14 12:30:00,77.23,77.57,77.21,77.45,142324.0,75.4967,75.8291,75.4772,75.7118,142324.0
2022-09-14 13:00:00,77.45,77.58,77.35,77.39,84537.0,75.7118,75.8389,75.614,75.6531,84537.0
2022-09-14 13:30:00,77.4,77.43,76.73,76.81,60094.0,75.6629,75.6922,75.0079,75.0861,60094.0
2022-09-14 14:00:00,76.8,76.91,76.67,76.8,95730.0,75.0764,75.1839,74.9493,75.0764,95730.0
2022-09-14 14:30:00,76.8,77.04,76.75,76.86,126493.0,75.0764,75.311,75.0275,75.135,126493.0
2022-09-14 15:00:00,76.86,77.03,76.73,76.84,181933.0,75.135,75.3012,75.0079,75.1155,181933.0
2022-09-14 15:30:00,76.83,77.2,76.6,77.18,399502.0,75.1057,75.4674,74.8809,75.4478,399502.0
2022-09-15 09:30:00,77.53,77.84,76.82,77.68,261658.0,75.79,76.093,75.0959,75.9366,261658.0
2022-09-15 10:00:00,77.66,77.82,77.27,77.29,155050.0,75.9171,76.0735,75.5358,75.5554,155050.0
2022-09-15 10:30:00,77.28,77.65,76.98,77.01,159575.0,75.5456,75.9073,75.2523,75.2817,159575.0
2022-09-15 11:00:00,77.0,77.22,76.72,77.18,99877.0,75.2719,75.4869,74.9982,75.4478,99877.0
2022-09-15 11:30:00,77.18,77.26,76.7,76.82,104927.0,75.4478,75.526,74.9786,75.0959,104927.0
2022-09-15 12:00:00,76.83,76.88,76.43,76.43,49399.0,75.1057,75.1546,74.7147,74.7147,49399.0
2022-09-15 12:30:00,76.43,77.01,76.43,77.01,54852.0,74.7147,75.2817,74.7147,75.2817,54852.0
2022-09-15 13:00:00,77.02,77.36,77.02,77.21,63066.0,75.2914,75.6238,75.2914,75.4772,63066.0
2022-09-15 13:30:00,77.2,77.22,76.91,76.91,32390.0,75.4674,75.4869,75.1839,75.1839,32390.0
2022-09-15 14:00:00,76.91,76.91,76.61,76.7,58042.0,75.1839,75.1839,74.8906,74.9786,58042.0
2022-09-15 14:30:00,76.69,76.71,76.06,76.09,71914.0,74.9688,74.9884,74.353,74.3823,71914.0
2022-09-15 15:00:00,76.09,76.13,75.58,75.78,123425.0,74.3823,74.4214,73.8838,74.0793,123425.0
2022-09-15 15:30:00,75.77,76.06,75.65,75.78,486857.0,74.0695,74.353,73.9522,74.0793,486857.0
2022-09-16 09:30:00,74.19,74.2,72.42,73.16,306174.0,72.5249,72.5347,70.7947,71.5181,306174.0
2022-09-16 10:00:00,73.16,74.02,73.05,73.74,243490.0,71.5181,72.3588,71.4105,72.085,243490.0
2022-09-16 10:30:00,73.73,73.96,73.39,73.42,279531.0,72.0753,72.3001,71.7429,71.7722,279531.0
2022-09-16 11:00:00,73.44,73.59,73.15,73.23,109760.0,71.7918,71.9384,71.5083,71.5865,109760.0
2022-09-16 11:30:00,73.23,73.47,73.17,73.46,68868.0,71.5865,71.8211,71.5278,71.8113,68868.0
2022-09-16 12:00:00,73.48,73.58,73.11,73.2,51095.0,71.8309,71.9286,71.4692,71.5572,51095.0
2022-09-16 12:30:00,73.2,73.25,73.01,73.23,41251.0,71.5572,71.606,71.3714,71.5865,41251.0
2022-09-16 13:00:00,73.23,73.25,73.04,73.11,85231.0,71.5865,71.606,71.4008,71.4692,85231.0
2022-09-16 13:30:00,73.09,73.33,72.86,72.91,111093.0,71.4496,71.6843,71.2248,71.2737,111093.0
2022-09-16 14:00:00,72.91,72.94,72.74,72.85,108630.0,71.2737,71.303,71.1075,71.215,108630.0
2022-09-16 14:30:00,72.86,72.86,72.5,72.55,232839.0,71.2248,71.2248,70.8729,70.9218,232839.0
2022-09-16 15:00:00,72.54,73.11,72.53,72.7,360931.0,70.912,71.4692,70.9022,71.0684,360931.0
2022-09-16 15:30:00,72.69,73.26,72.49,73.26,882413.0,71.0586,71.6158,70.8631,71.6158,882413.0
2022-09-19 09:30:00,72.52,73.55,72.3,73.39,131381.0,70.8924,71.8993,70.6774,71.7429,131381.0
2022-09-19 10:00:00,73.38,73.84,73.22,73.81,74858.0,71.7331,72.1828,71.5767,72.1535,74858.0
2022-09-19 10:30:00,73.81,73.97,73.72,73.82,58078.0,72.1535,72.3099,72.0655,72.1633,58078.0
2022-09-19 11:00:00,73.83,73.99,73.71,73.73,48219.0,72.173,72.3294,72.0557,72.0753,48219.0
2022-09-19 11:30:00,73.74,73.8,73.42,73.59,41033.0,72.085,72.1437,71.7722,71.9384,41033.0
2022-09-19 12:00:00,73.59,73.75,73.43,73.53,72735.0,71.9384,72.0948,71.782,71.8798,72735.0
2022-09-19 12:30:00,73.53,73.83,73.52,73.66,112551.0,71.8798,72.173,71.87,72.0068,112551.0
2022-09-19 13:00:00,73.67,73.69,73.55,73.66,82398.0,72.0166,72.0362,71.8993,72.0068,82398.0
2022-09-19 13:30:00,73.68,73.69,73.47,73.61,44671.0,72.0264,72.0362,71.8211,71.958,44671.0
2022-09-19 14:00:00,73.63,73.67,73.51,73.61,121029.0,71.9775,72.0166,71.8602,71.958,121029.0
2022-09-19 14:30:00,73.61,73.71,73.58,73.64,132255.0,71.958,72.0557,71.9286,71.9873,132255.0
2022-09-19 15:00:00,73.63,74.14,73.51,74.03,385677.0,71.9775,72.4761,71.8602,72.3685,385677.0
2022-09-19 15:30:00,74.05,74.31,74.0,74.2,314318.0,72.3881,72.6423,72.3392,72.5347,314318.0
2022-09-20 09:30:00,73.73,73.8,72.84,73.03,158431.0,72.0753,72.1437,71.2052,71.391,158431.0
2022-09-20 10:00:00,73.01,73.11,72.73,72.94,101215.0,71.3714,71.4692,71.0977,71.303,101215.0
2022-09-20 10:30:00,72.92,73.1,72.71,73.08,65647.0,71.2835,71.4594,71.0782,71.4399,65647.0
2022-09-20 11:00:00,73.07,73.33,73.01,73.2,64065.0,71.4301,71.6843,71.3714,71.5572,64065.0
2022-09-20 11:30:00,73.19,73.49,73.09,73.41,49828.0,71.5474,71.8407,71.4496,71.7625,49828.0
2022-09-20 12:00:00,73.45,73.53,73.21,73.22,32815.0,71.8016,71.8798,71.5669,71.5767,32815.0
2022-09-20 12:30:00,73.23,73.29,73.1,73.24,54745.0,71.5865,71.6451,71.4594,71.5963,54745.0
2022-09-20 13:00:00,73.23,73.24,72.78,72.81,54445.0,71.5865,71.5963,71.1466,71.1759,54445.0
2022-09-20 13:30:00,72.74,72.75,72.49,72.53,43558.0,71.1075,71.1173,70.8631,70.9022,43558.0
2022-09-20 14:00:00,72.54,72.7,72.5,72.55,71121.0,70.912,71.0684,70.8729,70.9218,71121.0
2022-09-20 14:30:00,72.53,72.71,72.36,72.64,120895.0,70.9022,71.0782,70.736,71.0097,120895.0
2022-09-20 15:00:00,72.64,73.12,72.59,73.05,100858.0,71.0097,71.479,70.9609,71.4105,100858.0
2022-09-20 15:30:00,73.05,73.26,72.93,73.05,359037.0,71.4105,71.6158,71.2932,71.4105,359037.0
2022-09-21 09:30:00,73.37,73.37,72.54,72.86,126455.0,71.7234,71.7234,70.912,71.2248,126455.0
2022-09-21 10:00:00,72.84,73.11,72.77,73.07,46300.0,71.2052,71.4692,71.1368,71.4301,46300.0
2022-09-21 10:30:00,73.11,73.11,72.77,72.85,37255.0,71.4692,71.4692,71.1368,71.215,37255.0
2022-09-21 11:00:00,72.87,72.88,72.7,72.83,93394.0,71.2346,71.2443,71.0684,71.1955,93394.0
2022-09-21 11:30:00,72.85,72.99,72.83,72.89,39714.0,71.215,71.3519,71.1955,71.2541,39714.0
2022-09-21 12:00:00,72.89,73.14,72.84,73.07,52144.0,71.2541,71.4985,71.2052,71.4301,52144.0
2022-09-21 12:30:00,73.09,73.22,73.01,73.03,71742.0,71.4496,71.5767,71.3714,71.391,71742.0
2022-09-21 13:00:00,73.03,73.08,72.9,72.93,109998.0,71.391,71.4399,71.2639,71.2932,109998.0
2022-09-21 13:30:00,72.94,72.99,72.86,72.99,40517.0,71.303,71.3519,71.2248,71.3519,40517.0
2022-09-21 14:00:00,73.0,73.01,71.67,71.93,111168.0,71.3617,71.3714,70.0615,70.3157,111168.0
2022-09-21 14:30:00,71.91,73.23,71.73,72.95,165442.0,70.2961,71.5865,70.1202,71.3128,165442.0
2022-09-21 15:00:00,72.97,73.05,72.12,72.15,154059.0,71.3323,71.4105,70.5014,70.5307,154059.0
2022-09-21 15:30:00,72.14,72.25,71.76,71.84,475214.0,70.521,70.6285,70.1495,70.2277,475214.0
2022-09-22 09:30:00,71.77,71.87,70.83,70.89,101447.0,70.1593,70.257,69.2404,69.299,101447.0
2022-09-22 10:00:00,70.91,71.43,70.77,71.0,152319.0,69.3186,69.8269,69.1817,69.4065,152319.0
2022-09-22 10:30:00,71.04,71.15,70.73,70.87,77206.0,69.4456,69.5532,69.1426,69.2795,77206.0
2022-09-22 11:00:00,70.86,71.11,70.84,71.02,81377.0,69.2697,69.5141,69.2501,69.4261,81377.0
2022-09-22 11:30:00,71.03,71.19,70.99,71.03,108585.0,69.4359,69.5923,69.3968,69.4359,108585.0
2022-09-22 12:00:00,71.02,71.26,70.96,71.05,83262.0,69.4261,69.6607,69.3674,69.4554,83262.0
2022-09-22 12:30:00,71.04,71.09,70.76,70.77,67877.0,69.4456,69.4945,69.1719,69.1817,67877.0
2022-09-22 13:00:00,70.76,70.9,70.66,70.9,73852.0,69.1719,69.3088,69.0742,69.3088,73852.0
2022-09-22 13:30:00,70.9,71.04,70.82,70.89,75376.0,69.3088,69.4456,69.2306,69.299,75376.0
2022-09-22 14:00:00,70.88,70.94,70.62,70.71,124339.0,69.2892,69.3479,69.0351,69.1231,124339.0
2022-09-22 14:30:00,70.7,70.98,70.66,70.97,109216.0,69.1133,69.387,69.0742,69.3772,109216.0
2022-09-22 15:00:00,70.98,71.39,70.98,71.19,147469.0,69.387,69.7878,69.387,69.5923,147469.0
2022-09-22 15:30:00,71.19,71.57,71.13,71.15,472004.0,69.5923,69.9638,69.5336,69.5532,472004.0
2022-09-23 09:30:00,70.15,70.15,68.93,68.95,381202.0,68.5756,68.5756,67.383,67.4026,381202.0
2022-09-23 10:00:00,68.95,69.84,68.94,69.65,305817.0,67.4026,68.2726,67.3928,68.0868,305817.0
2022-09-23 10:30:00,69.66,69.8,69.41,69.76,177497.0,68.0966,68.2335,67.8522,68.1944,177497.0
2022-09-23 11:00:00,69.75,70.19,69.6,70.0,106993.0,68.1846,68.6147,68.038,68.429,106993.0
2022-09-23 11:30:00,70.01,70.15,69.83,70.02,106411.0,68.4388,68.5756,68.2628,68.4485,106411.0
2022-09-23 12:00:00,70.01,70.02,69.68,69.85,115412.0,68.4388,68.4485,68.1162,68.2824,115412.0
2022-09-23 12:30:00,69.85,70.33,69.73,70.28,152424.0,68.2824,68.7516,68.165,68.7027,152424.0
2022-09-23 13:00:00,70.28,70.51,70.2,70.23,146068.0,68.7027,68.9275,68.6245,68.6538,146068.0
2022-09-23 13:30:00,70.22,70.3,69.99,70.11,112573.0,68.644,68.7223,68.4192,68.5365,112573.0
2022-09-23 14:00:00,70.11,70.22,69.84,70.01,148271.0,68.5365,68.644,68.2726,68.4388,148271.0
2022-09-23 14:30:00,70.02,70.02,69.64,69.71,142025.0,68.4485,68.4485,68.0771,68.1455,142025.0
2022-09-23 15:00:00,69.72,70.15,69.69,69.91,159296.0,68.1553,68.5756,68.1259,68.341,159296.0
2022-09-23 15:30:00,69.91,70.1,69.79,70.04,429963.0,68.341,68.5267,68.2237,68.4681,429963.0
2022-09-26 09:30:00,69.62,70.3,69.26,69.99,157458.0,68.0575,68.7223,67.7056,68.4192,157458.0
2022-09-26 10:00:00,69.95,70.2,69.67,69.95,152115.0,68.3801,68.6245,68.1064,68.3801,152115.0
2022-09-26 10:30:00,69.93,69.94,69.43,69.64,98924.0,68.3606,68.3703,67.8718,68.0771,98924.0
2022-09-26 11:00:00,69.64,69.67,69.13,69.14,85840.0,68.0771,68.1064,67.5785,67.5883,85840.0
2022-09-26 11:30:00,69.16,69.26,68.9,69.05,61051.0,67.6078,67.7056,67.3537,67.5003,61051.0
2022-09-26 12:00:00,69.05,69.15,68.79,68.84,54983.0,67.5003,67.5981,67.2461,67.295,54983.0
2022-09-26 12:30:00,68.82,69.07,68.73,69.03,51150.0,67.2755,67.5199,67.1875,67.4808,51150.0
2022-09-26 13:00:00,69.02,69.02,68.35,68.43,66712.0,67.471,67.471,66.816,66.8942,66712.0
2022-09-26 13:30:00,68.42,68.57,68.27,68.35,73740.0,66.8844,67.0311,66.7378,66.816,73740.0
2022-09-26 14:00:00,68.37,68.68,68.37,68.42,47767.0,66.8356,67.1386,66.8356,66.8844,47767.0
2022-09-26 14:30:00,68.39,68.91,68.39,68.73,80801.0,66.8551,67.3634,66.8551,67.1875,80801.0
2022-09-26 15:00:00,68.75,68.98,68.66,68.77,95172.0,67.207,67.4319,67.1191,67.2266,95172.0
2022-09-26 15:30:00,68.74,68.98,68.59,68.64,237631.0,67.1973,67.4319,67.0506,67.0995,237631.0
2022-09-27 09:30:00,69.24,69.8,68.9,69.04,129730.0,67.686,68.2335,67.3537,67.4905,129730.0
2022-09-27 10:00:00,69.08,69.08,68.44,68.58,104768.0,67.5296,67.5296,66.904,67.0409,104768.0
2022-09-27 10:30:00,68.59,69.3,68.59,69.22,85549.0,67.0506,67.7447,67.0506,67.6665,85549.0
2022-09-27 11:00:00,69.19,69.35,68.61,68.69,53508.0,67.6372,67.7936,67.0702,67.1484,53508.0
2022-09-27 11:30:00,68.67,68.97,68.66,68.72,42554.0,67.1288,67.4221,67.1191,67.1777,42554.0
2022-09-27 12:00:00,68.72,68.74,68.08,68.28,62885.0,67.1777,67.1973,66.5521,66.7476,62885.0
2022-09-27 12:30:00,68.27,68.36,68.09,68.31,32358.0,66.7378,66.8258,66.5619,66.7769,32358.0
2022-09-27 13:00:00,68.29,68.3,68.09,68.21,54885.0,66.7574,66.7671,66.5619,66.6792,54885.0
2022-09-27 13:30:00,68.2,68.33,68.13,68.33,40186.0,66.6694,66.7965,66.601,66.7965,40186.0
2022-09-27 14:00:00,68.34,68.5,68.25,68.48,41954.0,66.8062,66.9627,66.7183,66.9431,41954.0
2022-09-27 14:30:00,68.47,68.89,68.41,68.8,108563.0,66.9333,67.3439,66.8747,67.2559,108563.0
2022-09-27 15:00:00,68.79,68.8,68.33,68.39,144593.0,67.2461,67.2559,66.7965,66.8551,144593.0
2022-09-27 15:30:00,68.39,68.41,68.13,68.21,288977.0,66.8551,66.8747,66.601,66.6792,288977.0
2022-09-28 09:30:00,68.32,68.41,67.27,67.82,145142.0,66.9201,67.0083,65.8916,66.4304,145142.0
2022-09-28 10:00:00,67.81,68.16,67.64,68.1,164592.0,66.4206,66.7634,66.2541,66.7046,164592.0
2022-09-28 10:30:00,68.1,68.4,67.97,68.2,251102.0,66.7046,66.9985,66.5773,66.8026,251102.0
2022-09-28 11:00:00,68.18,68.67,68.09,68.43,156067.0,66.783,67.263,66.6948,67.0279,156067.0
2022-09-28 11:30:00,68.44,68.91,68.28,68.91,178823.0,67.0377,67.498,66.8809,67.498,178823.0
2022-09-28 12:00:00,68.9,69.24,68.9,68.95,134738.0,67.4882,67.8213,67.4882,67.5372,134738.0
2022-09-28 12:30:00,68.96,69.18,68.79,69.09,231846.0,67.547,67.7625,67.3805,67.6744,231846.0
2022-09-28 13:00:00,69.11,69.29,68.92,69.0,197192.0,67.6939,67.8703,67.5078,67.5862,197192.0
2022-09-28 13:30:00,69.0,69.08,68.68,68.82,179626.0,67.5862,67.6646,67.2728,67.4099,179626.0
2022-09-28 14:00:00,68.83,69.0,68.66,68.7,101656.0,67.4197,67.5862,67.2532,67.2923,101656.0
2022-09-28 14:30:00,68.7,69.03,68.66,68.92,248388.0,67.2923,67.6156,67.2532,67.5078,248388.0
2022-09-28 15:00:00,68.88,69.23,68.86,69.2,151560.0,67.4687,67.8115,67.4491,67.7821,151560.0
2022-09-28 15:30:00,69.21,69.36,69.04,69.07,250621.0,67.7919,67.9388,67.6254,67.6548,250621.0
2022-09-29 09:30:00,68.11,68.14,67.05,67.38,162947.0,66.7144,66.7438,65.6762,65.9994,162947.0
2022-09-29 10:00:00,67.38,67.38,66.89,67.28,134148.0,65.9994,65.9994,65.5194,65.9014,134148.0
2022-09-29 10:30:00,67.24,67.38,66.97,67.34,100155.0,65.8623,65.9994,65.5978,65.9602,100155.0
2022-09-29 11:00:00,67.33,67.74,67.31,67.47,110819.0,65.9504,66.352,65.9308,66.0875,110819.0
2022-09-29 11:30:00,67.45,68.05,67.38,67.99,112856.0,66.068,66.6557,65.9994,66.5969,112856.0
2022-09-29 12:00:00,67.99,68.05,67.59,67.82,123374.0,66.5969,66.6557,66.2051,66.4304,123374.0
2022-09-29 12:30:00,67.83,68.03,67.75,67.87,117859.0,66.4402,66.6361,66.3618,66.4793,117859.0
2022-09-29 13:00:00,67.87,67.89,67.59,67.79,111257.0,66.4793,66.4989,66.2051,66.401,111257.0
2022-09-29 13:30:00,67.76,67.9,67.62,67.65,119511.0,66.3716,66.5087,66.2345,66.2639,119511.0
2022-09-29 14:00:00,67.63,67.81,67.6,67.79,138341.0,66.2443,66.4206,66.2149,66.401,138341.0
2022-09-29 14:30:00,67.78,68.08,67.77,67.93,143632.0,66.3912,66.685,66.3814,66.5381,143632.0
2022-09-29 15:00:00,67.91,68.31,67.91,68.25,206931.0,66.5185,66.9103,66.5185,66.8516,206931.0
2022-09-29 15:30:00,68.24,68.73,68.23,68.61,732470.0,66.8418,67.3217,66.832,67.2042,732470.0
2022-09-30 09:30:00,68.15,68.58,67.66,68.48,169077.0,66.7536,67.1748,66.2737,67.0768,169077.0
2022-09-30 10:00:00,68.49,68.57,68.2,68.42,131876.0,67.0866,67.165,66.8026,67.0181,131876.0
2022-09-30 10:30:00,68.41,68.7,68.16,68.25,84095.0,67.0083,67.2923,66.7634,66.8516,84095.0
2022-09-30 11:00:00,68.25,68.71,68.25,68.51,128531.0,66.8516,67.3021,66.8516,67.1062,128531.0
2022-09-30 11:30:00,68.51,68.63,68.25,68.37,208653.0,67.1062,67.2238,66.8516,66.9691,208653.0
2022-09-30 12:00:00,68.36,68.43,68.18,68.38,290175.0,66.9593,67.0279,66.783,66.9789,290175.0
2022-09-30 12:30:00,68.36,68.6,68.36,68.45,201574.0,66.9593,67.1944,66.9593,67.0475,201574.0
2022-09-30 13:00:00,68.44,68.45,67.83,67.97,64160.0,67.0377,67.0475,66.4402,66.5773,64160.0
2022-09-30 13:30:00,67.97,67.99,67.47,67.62,51986.0,66.5773,66.5969,66.0875,66.2345,51986.0
2022-09-30 14:00:00,67.64,67.7,67.49,67.57,69029.0,66.2541,66.3128,66.1071,66.1855,69029.0
2022-09-30 14:30:00,67.59,67.67,67.22,67.22,89333.0,66.2051,66.2834,65.8427,65.8427,89333.0
2022-09-30 15:00:00,67.22,67.41,66.93,67.17,128415.0,65.8427,66.0288,65.5586,65.7937,128415.0
2022-09-30 15:30:00,67.19,67.27,66.68,66.78,409686.0,65.8133,65.8916,65.3137,65.4117,409686.0
2022-10-03 09:30:00,67.56,67.95,67.2,67.69,195653.0,66.1757,66.5577,65.8231,66.303,195653.0
2022-10-03 10:00:00,67.7,68.76,67.69,68.73,95437.0,66.3128,67.3511,66.303,67.3217,95437.0
2022-10-03 10:30:00,68.76,69.28,68.73,69.15,110146.0,67.3511,67.8605,67.3217,67.7331,110146.0
2022-10-03 11:00:00,69.15,70.04,69.14,70.03,182710.0,67.7331,68.6049,67.7233,68.5951,182710.0
2022-10-03 11:30:00,70.03,70.19,69.65,69.73,160949.0,68.5951,68.7518,68.2229,68.3012,160949.0
2022-10-03 12:00:00,69.74,70.12,69.56,69.59,169743.0,68.311,68.6832,68.1347,68.1641,169743.0
2022-10-03 12:30:00,69.58,69.84,69.51,69.84,109688.0,68.1543,68.409,68.0857,68.409,109688.0
2022-10-03 13:00:00,69.85,70.05,69.73,69.82,106362.0,68.4188,68.6147,68.3012,68.3894,106362.0
2022-10-03 13:30:00,69.83,70.19,69.79,70.19,148077.0,68.3992,68.7518,68.36,68.7518,148077.0
2022-10-03 14:00:00,70.19,70.68,70.17,70.65,221836.0,68.7518,69.2318,68.7322,69.2024,221836.0
2022-10-03 14:30:00,70.64,70.83,70.56,70.73,234348.0,69.1926,69.3787,69.1142,69.2807,234348.0
2022-10-03 15:00:00,70.73,70.79,70.62,70.66,210972.0,69.2807,69.3395,69.173,69.2122,210972.0
2022-10-03 15:30:00,70.67,70.69,70.14,70.17,778502.0,69.222,69.2416,68.7028,68.7322,778502.0
2022-10-04 09:30:00,71.24,71.87,71.24,71.81,276535.0,69.7803,70.3974,69.7803,70.3386,276535.0
2022-10-04 10:00:00,71.82,71.88,71.56,71.67,119031.0,70.3484,70.4072,70.0937,70.2015,119031.0
2022-10-04 10:30:00,71.67,71.85,71.14,71.31,149376.0,70.2015,70.3778,69.6823,69.8489,149376.0
2022-10-04 11:00:00,71.33,71.91,71.33,71.82,211266.0,69.8685,70.4366,69.8685,70.3484,211266.0
2022-10-04 11:30:00,71.83,71.9,71.56,71.8,167419.0,70.3582,70.4268,70.0937,70.3288,167419.0
2022-10-04 12:00:00,71.81,71.81,71.47,71.59,72050.0,70.3386,70.3386,70.0056,70.1231,72050.0
2022-10-04 12:30:00,71.6,71.71,71.15,71.23,70983.0,70.1329,70.2407,69.6921,69.7705,70983.0
2022-10-04 13:00:00,71.23,71.38,71.07,71.36,76760.0,69.7705,69.9174,69.6138,69.8978,76760.0
2022-10-04 13:30:00,71.36,71.65,71.24,71.56,91979.0,69.8978,70.1819,69.7803,70.0937,91979.0
2022-10-04 14:00:00,71.57,71.72,71.55,71.62,92665.0,70.1035,70.2505,70.0839,70.1525,92665.0
2022-10-04 14:30:00,71.62,71.94,71.44,71.93,77713.0,70.1525,70.466,69.9762,70.4562,77713.0
2022-10-04 15:00:00,71.93,72.17,71.85,72.13,120446.0,70.4562,70.6912,70.3778,70.6521,120446.0
2022-10-04 15:30:00,72.11,72.43,72.01,72.42,350152.0,70.6325,70.9459,70.5345,70.9361,350152.0
2022-10-05 09:30:00,71.49,71.87,71.01,71.84,223790.0,70.0252,70.3974,69.555,70.368,223790.0
2022-10-05 10:00:00,71.81,71.84,70.58,70.64,99657.0,70.3386,70.368,69.1338,69.1926,99657.0
2022-10-05 10:30:00,70.58,70.94,70.56,70.56,60594.0,69.1338,69.4864,69.1142,69.1142,60594.0
2022-10-05 11:00:00,70.55,70.75,70.47,70.48,53636.0,69.1044,69.3003,69.0261,69.0359,53636.0
2022-10-05 11:30:00,70.51,70.88,70.51,70.86,52167.0,69.0653,69.4277,69.0653,69.4081,52167.0
2022-10-05 12:00:00,70.86,71.22,70.68,71.02,47889.0,69.4081,69.7607,69.2318,69.5648,47889.0
2022-10-05 12:30:00,71.0,71.16,70.8,70.94,58184.0,69.5452,69.7019,69.3493,69.4864,58184.0
2022-10-05 13:00:00,70.93,71.35,70.88,71.11,56272.0,69.4766,69.888,69.4277,69.653,56272.0
2022-10-05 13:30:00,71.09,71.12,70.89,70.91,43037.0,69.6334,69.6628,69.4375,69.4571,43037.0
2022-10-05 14:00:00,70.9,71.14,70.85,71.07,63528.0,69.4473,69.6823,69.3983,69.6138,63528.0
2022-10-05 14:30:00,71.07,71.27,71.0,71.17,95934.0,69.6138,69.8097,69.5452,69.7117,95934.0
2022-10-05 15:00:00,71.19,71.63,71.17,71.34,133507.0,69.7313,70.1623,69.7117,69.8782,133507.0
2022-10-05 15:30:00,71.35,71.39,70.86,70.96,244719.0,69.888,69.9272,69.4081,69.506,244719.0
2022-10-06 09:30:00,70.58,70.58,69.94,70.27,144902.0,69.1338,69.1338,68.5069,68.8302,144902.0
2022-10-06 10:00:00,70.28,70.3,69.49,70.08,85114.0,68.84,68.8596,68.0662,68.6441,85114.0
2022-10-06 10:30:00,70.07,70.66,70.07,70.65,87014.0,68.6343,69.2122,68.6343,69.2024,87014.0
2022-10-06 11:00:00,70.65,70.68,70.33,70.41,80382.0,69.2024,69.2318,68.8889,68.9673,80382.0
2022-10-06 11:30:00,70.4,70.41,70.1,70.11,52587.0,68.9575,68.9673,68.6637,68.6735,52587.0
2022-10-06 12:00:00,70.08,70.14,69.75,70.14,60732.0,68.6441,68.7028,68.3208,68.7028,60732.0
2022-10-06 12:30:00,70.14,70.26,70.06,70.11,24142.0,68.7028,68.8204,68.6245,68.6735,24142.0
2022-10-06 13:00:00,70.12,70.31,70.03,70.25,28167.0,68.6832,68.8694,68.5951,68.8106,28167.0
2022-10-06 13:30:00,70.25,70.25,70.03,70.1,25514.0,68.8106,68.8106,68.5951,68.6637,25514.0
2022-10-06 14:00:00,70.09,70.09,69.68,69.7,43557.0,68.6539,68.6539,68.2523,68.2719,43557.0
2022-10-06 14:30:00,69.7,69.78,69.26,69.31,71702.0,68.2719,68.3502,67.8409,67.8898,71702.0
2022-10-06 15:00:00,69.32,69.76,69.31,69.75,93767.0,67.8996,68.3306,67.8898,68.3208,93767.0
2022-10-06 15:30:00,69.75,69.78,69.51,69.73,247577.0,68.3208,68.3502,68.0857,68.3012,247577.0
2022-10-07 09:30:00,69.17,69.39,68.46,68.52,120326.0,67.7527,67.9682,67.0573,67.116,120326.0
2022-10-07 10:00:00,68.53,69.04,68.38,68.84,90545.0,67.1258,67.6254,66.9789,67.4295,90545.0
2022-10-07 10:30:00,68.87,69.1,68.64,68.99,77937.0,67.4589,67.6841,67.2336,67.5764,77937.0
2022-10-07 11:00:00,69.02,69.05,68.6,68.82,116946.0,67.6058,67.6352,67.1944,67.4099,116946.0
2022-10-07 11:30:00,68.82,68.87,68.66,68.75,42114.0,67.4099,67.4589,67.2532,67.3413,42114.0
2022-10-07 12:00:00,68.74,68.83,68.39,68.45,72302.0,67.3315,67.4197,66.9887,67.0475,72302.0
2022-10-07 12:30:00,68.45,68.45,68.16,68.33,123064.0,67.0475,67.0475,66.7634,66.9299,123064.0
2022-10-07 13:00:00,68.32,68.5,68.2,68.43,63511.0,66.9201,67.0964,66.8026,67.0279,63511.0
2022-10-07 13:30:00,68.42,68.62,68.38,68.49,38985.0,67.0181,67.214,66.9789,67.0866,38985.0
2022-10-07 14:00:00,68.48,68.7,68.46,68.56,45149.0,67.0768,67.2923,67.0573,67.1552,45149.0
2022-10-07 14:30:00,68.55,68.63,68.46,68.62,49723.0,67.1454,67.2238,67.0573,67.214,49723.0
2022-10-07 15:00:00,68.62,68.82,68.27,68.31,219793.0,67.214,67.4099,66.8712,66.9103,219793.0
2022-10-07 15:30:00,68.3,68.75,68.25,68.72,312752.0,66.9005,67.3413,66.8516,67.3119,312752.0
2022-10-10 09:30:00,69.35,69.54,68.93,69.12,90144.0,67.929,68.1151,67.5176,67.7037,90144.0
2022-10-10 10:00:00,69.1,69.23,68.8,69.13,80651.0,67.6841,67.8115,67.3903,67.7135,80651.0
2022-10-10 10:30:00,69.09,69.17,68.47,68.64,79645.0,67.6744,67.7527,67.0671,67.2336,79645.0
2022-10-10 11:00:00,68.64,68.9,68.5,68.69,86717.0,67.2336,67.4882,67.0964,67.2825,86717.0
2022-10-10 11:30:00,68.69,68.77,68.41,68.72,51992.0,67.2825,67.3609,67.0083,67.3119,51992.0
2022-10-10 12:00:00,68.75,68.78,68.37,68.4,53725.0,67.3413,67.3707,66.9691,66.9985,53725.0
2022-10-10 12:30:00,68.43,68.58,68.31,68.32,67875.0,67.0279,67.1748,66.9103,66.9201,67875.0
2022-10-10 13:00:00,68.33,68.52,68.27,68.42,77239.0,66.9299,67.116,66.8712,67.0181,77239.0
2022-10-10 13:30:00,68.41,68.96,68.37,68.83,53483.0,67.0083,67.547,66.9691,67.4197,53483.0
2022-10-10 14:00:00,68.83,68.84,68.49,68.59,93536.0,67.4197,67.4295,67.0866,67.1846,93536.0
2022-10-10 14:30:00,68.58,68.71,68.03,68.19,122876.0,67.1748,67.3021,66.6361,66.7928,122876.0
2022-10-10 15:00:00,68.18,68.4,68.03,68.23,69807.0,66.783,66.9985,66.6361,66.832,69807.0
2022-10-10 15:30:00,68.23,68.56,68.2,68.41,183762.0,66.832,67.1552,66.8026,67.0083,183762.0
2022-10-11 09:30:00,67.98,68.28,67.53,67.55,275906.0,66.5871,66.8809,66.1463,66.1659,275906.0
2022-10-11 10:00:00,67.55,67.69,67.26,67.41,184931.0,66.1659,66.303,65.8818,66.0288,184931.0
2022-10-11 10:30:00,67.34,68.09,67.17,67.85,238497.0,65.9602,66.6948,65.7937,66.4598,238497.0
2022-10-11 11:00:00,67.87,68.27,67.83,68.2,72858.0,66.4793,66.8712,66.4402,66.8026,72858.0
2022-10-11 11:30:00,68.23,68.79,68.22,68.7,48834.0,66.832,67.3805,66.8222,67.2923,48834.0
2022-10-11 12:00:00,68.68,68.89,68.45,68.83,36371.0,67.2728,67.4784,67.0475,67.4197,36371.0
2022-10-11 12:30:00,68.84,69.09,68.83,68.96,41790.0,67.4295,67.6744,67.4197,67.547,41790.0
2022-10-11 13:00:00,68.94,68.95,68.79,68.85,38077.0,67.5274,67.5372,67.3805,67.4393,38077.0
2022-10-11 13:30:00,68.84,69.16,68.81,69.05,45993.0,67.4295,67.7429,67.4001,67.6352,45993.0
2022-10-11 14:00:00,69.07,69.07,68.6,68.76,76976.0,67.6548,67.6548,67.1944,67.3511,76976.0
2022-10-11 14:30:00,68.77,68.8,68.0,68.0,70426.0,67.3609,67.3903,66.6067,66.6067,70426.0
2022-10-11 15:00:00,67.99,68.05,67.66,67.82,114344.0,66.5969,66.6557,66.2737,66.4304,114344.0
2022-10-11 15:30:00,67.82,68.03,67.68,67.89,328614.0,66.4304,66.6361,66.2932,66.4989,328614.0
2022-10-12 09:30:00,68.02,68.28,67.62,68.05,87465.0,66.6263,66.8809,66.2345,66.6557,87465.0
2022-10-12 10:00:00,68.08,68.37,67.99,68.24,55803.0,66.685,66.9691,66.5969,66.8418,55803.0
2022-10-12 10:30:00,68.19,68.47,68.01,68.1,76888.0,66.7928,67.0671,66.6165,66.7046,76888.0
2022-10-12 11:00:00,68.11,68.43,68.11,68.21,63305.0,66.7144,67.0279,66.7144,66.8124,63305.0
2022-10-12 11:30:00,68.2,68.22,67.92,68.17,59987.0,66.8026,66.8222,66.5283,66.7732,59987.0
2022-10-12 12:00:00,68.18,68.25,67.69,67.73,70572.0,66.783,66.8516,66.303,66.3422,70572.0
2022-10-12 12:30:00,67.72,67.85,67.64,67.76,65561.0,66.3324,66.4598,66.2541,66.3716,65561.0
2022-10-12 13:00:00,67.75,67.81,67.45,67.49,50004.0,66.3618,66.4206,66.068,66.1071,50004.0
2022-10-12 13:30:00,67.49,67.49,67.3,67.39,167989.0,66.1071,66.1071,65.921,66.0092,167989.0
2022-10-12 14:00:00,67.39,67.65,67.27,67.59,86621.0,66.0092,66.2639,65.8916,66.2051,86621.0
2022-10-12 14:30:00,67.61,67.71,67.3,67.38,72077.0,66.2247,66.3226,65.921,65.9994,72077.0
2022-10-12 15:00:00,67.39,67.44,67.23,67.28,103478.0,66.0092,66.0582,65.8525,65.9014,103478.0
2022-10-12 15:30:00,67.27,67.34,67.07,67.08,498382.0,65.8916,65.9602,65.6957,65.7055,498382.0
2022-10-13 09:30:00,65.68,65.95,65.16,65.83,255556.0,64.3342,64.5987,63.8249,64.4811,255556.0
2022-10-13 10:00:00,65.89,66.83,65.82,66.31,246161.0,64.5399,65.4607,64.4714,64.9513,246161.0
2022-10-13 10:30:00,66.34,66.99,66.34,66.87,72873.0,64.9807,65.6174,64.9807,65.4998,72873.0
2022-10-13 11:00:00,66.86,68.54,66.8,68.25,115719.0,65.49,67.1356,65.4313,66.8516,115719.0
2022-10-13 11:30:00,68.26,68.98,68.03,68.72,127770.0,66.8614,67.5666,66.6361,67.3119,127770.0
2022-10-13 12:00:00,68.73,68.95,68.34,68.34,75332.0,67.3217,67.5372,66.9397,66.9397,75332.0
2022-10-13 12:30:00,68.35,68.75,68.35,68.59,65443.0,66.9495,67.3413,66.9495,67.1846,65443.0
2022-10-13 13:00:00,68.59,68.95,68.38,68.89,78644.0,67.1846,67.5372,66.9789,67.4784,78644.0
2022-10-13 13:30:00,68.94,69.08,68.85,68.95,48637.0,67.5274,67.6646,67.4393,67.5372,48637.0
2022-10-13 14:00:00,68.94,69.11,68.85,68.91,59802.0,67.5274,67.6939,67.4393,67.498,59802.0
2022-10-13 14:30:00,68.96,69.42,68.96,69.38,80713.0,67.547,67.9976,67.547,67.9584,80713.0
2022-10-13 15:00:00,69.36,69.6,69.26,69.37,104179.0,67.9388,68.1739,67.8409,67.9486,104179.0
2022-10-13 15:30:00,69.34,69.38,69.01,69.15,355319.0,67.9192,67.9584,67.596,67.7331,355319.0
2022-10-14 09:30:00,69.51,69.72,68.77,68.91,116655.0,68.0857,68.2914,67.3609,67.498,116655.0
2022-10-14 10:00:00,68.87,68.87,67.96,68.17,75397.0,67.4589,67.4589,66.5675,66.7732,75397.0
2022-10-14 10:30:00,68.16,68.35,67.98,68.22,71094.0,66.7634,66.9495,66.5871,66.8222,71094.0
2022-10-14 11:00:00,68.22,68.62,68.03,68.03,55589.0,66.8222,67.214,66.6361,66.6361,55589.0
2022-10-14 11:30:00,68.03,68.03,67.5,67.54,136524.0,66.6361,66.6361,66.1169,66.1561,136524.0
2022-10-14 12:00:00,67.51,67.77,67.29,67.62,44952.0,66.1267,66.3814,65.9112,66.2345,44952.0
2022-10-14 12:30:00,67.57,67.8,67.45,67.45,44296.0,66.1855,66.4108,66.068,66.068,44296.0
2022-10-14 13:00:00,67.48,67.62,67.34,67.62,50442.0,66.0973,66.2345,65.9602,66.2345,50442.0
2022-10-14 13:30:00,67.62,67.69,67.39,67.5,43810.0,66.2345,66.303,66.0092,66.1169,43810.0
2022-10-14 14:00:00,67.49,67.49,67.22,67.36,53356.0,66.1071,66.1071,65.8427,65.9798,53356.0
2022-10-14 14:30:00,67.35,67.4,67.0,67.18,84625.0,65.97,66.019,65.6272,65.8035,84625.0
2022-10-14 15:00:00,67.19,67.22,66.84,67.04,90840.0,65.8133,65.8427,65.4705,65.6664,90840.0
2022-10-14 15:30:00,67.03,67.12,66.91,67.06,365997.0,65.6566,65.7447,65.539,65.6859,365997.0
2022-10-17 09:30:00,68.23,69.27,67.89,68.99,109853.0,66.832,67.8507,66.4989,67.5764,109853.0
2022-10-17 10:00:00,69.02,69.55,68.93,69.42,64370.0,67.6058,68.1249,67.5176,67.9976,64370.0
2022-10-17 10:30:00,69.44,69.75,69.36,69.5,98509.0,68.0172,68.3208,67.9388,68.0759,98509.0
2022-10-17 11:00:00,69.48,69.6,69.06,69.36,55997.0,68.0564,68.1739,67.645,67.9388,55997.0
2022-10-17 11:30:00,69.35,69.51,69.27,69.47,46040.0,67.929,68.0857,67.8507,68.0466,46040.0
2022-10-17 12:00:00,69.47,69.61,69.31,69.39,41387.0,68.0466,68.1837,67.8898,67.9682,41387.0
2022-10-17 12:30:00,69.39,69.45,69.01,69.03,67524.0,67.9682,68.027,67.596,67.6156,67524.0
2022-10-17 13:00:00,69.05,69.59,69.01,69.56,48575.0,67.6352,68.1641,67.596,68.1347,48575.0
2022-10-17 13:30:00,69.56,69.74,69.52,69.63,65738.0,68.1347,68.311,68.0955,68.2033,65738.0
2022-10-17 14:00:00,69.62,69.77,69.45,69.47,48502.0,68.1935,68.3404,68.027,68.0466,48502.0
2022-10-17 14:30:00,69.49,69.58,69.41,69.48,61012.0,68.0662,68.1543,67.9878,68.0564,61012.0
2022-10-17 15:00:00,69.47,69.5,69.25,69.39,78967.0,68.0466,68.0759,67.8311,67.9682,78967.0
2022-10-17 15:30:00,69.39,69.56,69.33,69.39,161425.0,67.9682,68.1347,67.9094,67.9682,161425.0
2022-10-18 09:30:00,71.0,71.0,69.87,69.9,138307.0,69.5452,69.5452,68.4384,68.4678,138307.0
2022-10-18 10:00:00,69.89,70.63,69.87,70.24,106039.0,68.458,69.1828,68.4384,68.8008,106039.0
2022-10-18 10:30:00,70.24,70.63,69.98,70.4,103507.0,68.8008,69.1828,68.5461,68.9575,103507.0
2022-10-18 11:00:00,70.37,70.45,69.84,70.01,108449.0,68.9281,69.0065,68.409,68.5755,108449.0
2022-10-18 11:30:00,70.01,70.28,69.93,70.21,51536.0,68.5755,68.84,68.4971,68.7714,51536.0
2022-10-18 12:00:00,70.21,70.43,70.07,70.3,59322.0,68.7714,68.9869,68.6343,68.8596,59322.0
2022-10-18 12:30:00,70.29,70.61,70.24,70.48,52509.0,68.8498,69.1632,68.8008,69.0359,52509.0
2022-10-18 13:00:00,70.5,70.69,70.24,70.67,48922.0,69.0555,69.2416,68.8008,69.222,48922.0
2022-10-18 13:30:00,70.68,70.9,70.67,70.81,43186.0,69.2318,69.4473,69.222,69.3591,43186.0
2022-10-18 14:00:00,70.81,70.84,70.56,70.73,54180.0,69.3591,69.3885,69.1142,69.2807,54180.0
2022-10-18 14:30:00,70.73,70.73,70.18,70.32,80020.0,69.2807,69.2807,68.742,68.8791,80020.0
2022-10-18 15:00:00,70.32,70.38,70.16,70.33,82276.0,68.8791,68.9379,68.7224,68.8889,82276.0
2022-10-18 15:30:00,70.32,71.08,70.29,71.0,463788.0,68.8791,69.6236,68.8498,69.5452,463788.0
2022-10-19 09:30:00,70.42,70.93,70.25,70.29,215365.0,68.9771,69.4766,68.8106,68.8498,215365.0
2022-10-19 10:00:00,70.29,71.05,70.2,71.01,85523.0,68.8498,69.5942,68.7616,69.555,85523.0
2022-10-19 10:30:00,71.03,71.04,70.33,70.43,112826.0,69.5746,69.5844,68.8889,68.9869,112826.0
2022-10-19 11:00:00,70.42,70.67,70.28,70.56,63199.0,68.9771,69.222,68.84,69.1142,63199.0
2022-10-19 11:30:00,70.54,70.94,70.46,70.86,45303.0,69.0946,69.4864,69.0163,69.4081,45303.0
2022-10-19 12:00:00,70.85,70.95,70.71,70.76,67355.0,69.3983,69.4962,69.2612,69.3101,67355.0
2022-10-19 12:30:00,70.76,70.96,70.68,70.77,129236.0,69.3101,69.506,69.2318,69.3199,129236.0
2022-10-19 13:00:00,70.74,70.82,70.49,70.77,97765.0,69.2905,69.3689,69.0457,69.3199,97765.0
2022-10-19 13:30:00,70.77,70.83,70.6,70.75,61795.0,69.3199,69.3787,69.1534,69.3003,61795.0
2022-10-19 14:00:00,70.73,70.89,70.62,70.86,71416.0,69.2807,69.4375,69.173,69.4081,71416.0
2022-10-19 14:30:00,70.83,70.84,70.6,70.65,64534.0,69.3787,69.3885,69.1534,69.2024,64534.0
2022-10-19 15:00:00,70.64,70.98,70.62,70.81,110330.0,69.1926,69.5256,69.173,69.3591,110330.0
2022-10-19 15:30:00,70.81,71.0,70.77,70.87,295309.0,69.3591,69.5452,69.3199,69.4179,295309.0
2022-10-20 09:30:00,70.2,70.32,69.25,69.79,279527.0,68.7616,68.8791,67.8311,68.36,279527.0
2022-10-20 10:00:00,69.81,71.12,69.81,71.11,146799.0,68.3796,69.6628,68.3796,69.653,146799.0
2022-10-20 10:30:00,71.15,71.15,70.41,70.67,68849.0,69.6921,69.6921,68.9673,69.222,68849.0
2022-10-20 11:00:00,70.66,70.7,70.29,70.35,80387.0,69.2122,69.2514,68.8498,68.9085,80387.0
2022-10-20 11:30:00,70.33,70.5,70.17,70.25,67433.0,68.8889,69.0555,68.7322,68.8106,67433.0
2022-10-20 12:00:00,70.25,70.27,69.65,69.77,88266.0,68.8106,68.8302,68.2229,68.3404,88266.0
2022-10-20 12:30:00,69.76,69.81,69.51,69.64,83418.0,68.3306,68.3796,68.0857,68.2131,83418.0
2022-10-20 13:00:00,69.64,69.7,69.35,69.46,98378.0,68.2131,68.2719,67.929,68.0368,98378.0
2022-10-20 13:30:00,69.45,69.56,69.16,69.32,173656.0,68.027,68.1347,67.7429,67.8996,173656.0
2022-10-20 14:00:00,69.32,69.32,68.94,68.98,129665.0,67.8996,67.8996,67.5274,67.5666,129665.0
2022-10-20 14:30:00,68.96,69.25,68.91,69.17,78072.0,67.547,67.8311,67.498,67.7527,78072.0
2022-10-20 15:00:00,69.15,69.22,68.69,68.73,114130.0,67.7331,67.8017,67.2825,67.3217,114130.0
2022-10-20 15:30:00,68.73,69.13,68.58,68.95,366198.0,67.3217,67.7135,67.1748,67.5372,366198.0
2022-10-21 09:30:00,68.96,70.0,68.58,69.83,192711.0,67.547,68.5657,67.1748,68.3992,192711.0
2022-10-21 10:00:00,69.88,70.0,68.79,68.81,75179.0,68.4482,68.5657,67.3805,67.4001,75179.0
2022-10-21 10:30:00,68.79,69.55,68.51,69.2,99055.0,67.3805,68.1249,67.1062,67.7821,99055.0
2022-10-21 11:00:00,69.22,69.77,69.16,69.67,62630.0,67.8017,68.3404,67.7429,68.2425,62630.0
2022-10-21 11:30:00,69.71,70.27,69.63,70.27,79174.0,68.2816,68.8302,68.2033,68.8302,79174.0
2022-10-21 12:00:00,70.28,70.53,70.17,70.29,46893.0,68.84,69.0848,68.7322,68.8498,46893.0
2022-10-21 12:30:00,70.34,70.83,70.26,70.74,37455.0,68.8987,69.3787,68.8204,69.2905,37455.0
2022-10-21 13:00:00,70.76,70.93,70.36,70.45,87308.0,69.3101,69.4766,68.9183,69.0065,87308.0
2022-10-21 13:30:00,70.46,70.65,70.27,70.63,87448.0,69.0163,69.2024,68.8302,69.1828,87448.0
2022-10-21 14:00:00,70.66,70.78,70.4,70.45,55429.0,69.2122,69.3297,68.9575,69.0065,55429.0
2022-10-21 14:30:00,70.49,70.65,70.43,70.61,75442.0,69.0457,69.2024,68.9869,69.1632,75442.0
2022-10-21 15:00:00,70.59,71.08,70.57,71.08,57383.0,69.1436,69.6236,69.124,69.6236,57383.0
2022-10-21 15:30:00,71.08,71.12,70.81,70.88,186261.0,69.6236,69.6628,69.3591,69.4277,186261.0
2022-10-24 09:30:00,70.95,71.33,70.63,70.78,106029.0,69.4962,69.8685,69.1828,69.3297,106029.0
2022-10-24 10:00:00,70.82,70.82,69.77,70.07,75219.0,69.3689,69.3689,68.3404,68.6343,75219.0
2022-10-24 10:30:00,70.06,70.67,69.99,70.65,75422.0,68.6245,69.222,68.5559,69.2024,75422.0
2022-10-24 11:00:00,70.63,70.78,70.46,70.75,55730.0,69.1828,69.3297,69.0163,69.3003,55730.0
2022-10-24 11:30:00,70.73,71.14,70.64,71.08,47594.0,69.2807,69.6823,69.1926,69.6236,47594.0
2022-10-24 12:00:00,71.03,71.14,70.84,70.93,39601.0,69.5746,69.6823,69.3885,69.4766,39601.0
2022-10-24 12:30:00,70.93,70.95,70.73,70.74,42470.0,69.4766,69.4962,69.2807,69.2905,42470.0
2022-10-24 13:00:00,70.75,70.91,70.6,70.65,44577.0,69.3003,69.4571,69.1534,69.2024,44577.0
2022-10-24 13:30:00,70.64,70.87,70.6,70.68,36454.0,69.1926,69.4179,69.1534,69.2318,36454.0
2022-10-24 14:00:00,70.65,70.84,70.64,70.8,53686.0,69.2024,69.3885,69.1926,69.3493,53686.0
2022-10-24 14:30:00,70.8,71.07,70.76,71.03,63979.0,69.3493,69.6138,69.3101,69.5746,63979.0
2022-10-24 15:00:00,71.03,71.1,70.96,71.03,77342.0,69.5746,69.6432,69.506,69.5746,77342.0
2022-10-24 15:30:00,71.02,71.02,70.83,70.95,308899.0,69.5648,69.5648,69.3787,69.4962,308899.0
2022-10-25 09:30:00,71.04,71.83,71.04,71.65,83124.0,69.5844,70.3582,69.5844,70.1819,83124.0
2022-10-25 10:00:00,71.67,71.81,71.52,71.81,46693.0,70.2015,70.3386,70.0546,70.3386,46693.0
2022-10-25 10:30:00,71.83,71.89,71.47,71.56,36203.0,70.3582,70.417,70.0056,70.0937,36203.0
2022-10-25 11:00:00,71.57,71.81,71.51,71.81,50372.0,70.1035,70.3386,70.0448,70.3386,50372.0
2022-10-25 11:30:00,71.8,71.86,71.68,71.69,46398.0,70.3288,70.3876,70.2113,70.2211,46398.0
2022-10-25 12:00:00,71.7,71.76,71.62,71.68,39396.0,70.2309,70.2896,70.1525,70.2113,39396.0
2022-10-25 12:30:00,71.68,71.77,71.53,71.63,46146.0,70.2113,70.2994,70.0644,70.1623,46146.0
2022-10-25 13:00:00,71.65,71.76,71.56,71.59,69810.0,70.1819,70.2896,70.0937,70.1231,69810.0
2022-10-25 13:30:00,71.6,71.72,71.34,71.5,66984.0,70.1329,70.2505,69.8782,70.035,66984.0
2022-10-25 14:00:00,71.49,71.87,71.46,71.81,45621.0,70.0252,70.3974,69.9958,70.3386,45621.0
2022-10-25 14:30:00,71.82,71.9,71.66,71.7,61622.0,70.3484,70.4268,70.1917,70.2309,61622.0
2022-10-25 15:00:00,71.69,72.04,71.68,72.0,132075.0,70.2211,70.5639,70.2113,70.5247,132075.0
2022-10-25 15:30:00,72.01,72.02,71.71,71.84,587363.0,70.5345,70.5443,70.2407,70.368,587363.0
2022-10-26 09:30:00,72.08,73.56,71.85,72.64,154495.0,70.6031,72.0528,70.3778,71.1516,154495.0
2022-10-26 10:00:00,72.58,73.48,72.53,73.4,332316.0,71.0928,71.9744,71.0439,71.896,332316.0
2022-10-26 10:30:00,73.41,74.47,73.41,74.3,134878.0,71.9058,72.9441,71.9058,72.7776,134878.0
2022-10-26 11:00:00,74.38,74.41,74.01,74.09,127972.0,72.856,72.8853,72.4935,72.5719,127972.0
2022-10-26 11:30:00,74.07,74.33,73.79,73.82,121442.0,72.5523,72.807,72.278,72.3074,121442.0
2022-10-26 12:00:00,73.85,74.05,73.75,73.88,81607.0,72.3368,72.5327,72.2389,72.3662,81607.0
2022-10-26 12:30:00,73.88,73.91,73.41,73.56,86203.0,72.3662,72.3956,71.9058,72.0528,86203.0
2022-10-26 13:00:00,73.57,73.59,73.37,73.4,73971.0,72.0626,72.0821,71.8667,71.896,73971.0
2022-10-26 13:30:00,73.4,73.63,73.25,73.59,62834.0,71.896,72.1213,71.7491,72.0821,62834.0
2022-10-26 14:00:00,73.6,73.83,73.43,73.51,96795.0,72.0919,72.3172,71.9254,72.0038,96795.0
2022-10-26 14:30:00,73.52,73.75,73.36,73.38,120341.0,72.0136,72.2389,71.8569,71.8764,120341.0
2022-10-26 15:00:00,73.37,73.41,73.12,73.21,164965.0,71.8667,71.9058,71.6218,71.7099,164965.0
2022-10-26 15:30:00,73.21,73.48,73.15,73.22,587459.0,71.7099,71.9744,71.6512,71.7197,587459.0
2022-10-27 09:30:00,73.96,75.54,73.75,74.31,498794.0,72.4446,73.9922,72.2389,72.7874,498794.0
2022-10-27 10:00:00,74.31,75.11,74.04,74.63,199369.0,72.7874,73.571,72.5229,73.1008,199369.0
2022-10-27 10:30:00,74.65,74.87,73.89,73.9,187448.0,73.1204,73.3359,72.376,72.3858,187448.0
2022-10-27 11:00:00,73.87,74.13,73.49,73.89,157078.0,72.3564,72.6111,71.9842,72.376,157078.0
2022-10-27 11:30:00,73.9,74.23,73.42,73.61,73261.0,72.3858,72.709,71.9156,72.1017,73261.0
2022-10-27 12:00:00,73.62,73.99,73.45,73.5,87528.0,72.1115,72.474,71.945,71.994,87528.0
2022-10-27 12:30:00,73.51,73.91,73.5,73.72,60404.0,72.0038,72.3956,71.994,72.2095,60404.0
2022-10-27 13:00:00,73.73,73.91,73.65,73.67,86400.0,72.2193,72.3956,72.1409,72.1605,86400.0
2022-10-27 13:30:00,73.66,73.86,73.52,73.55,97121.0,72.1507,72.3466,72.0136,72.043,97121.0
2022-10-27 14:00:00,73.56,73.64,73.3,73.47,102258.0,72.0528,72.1311,71.7981,71.9646,102258.0
2022-10-27 14:30:00,73.48,73.6,73.29,73.38,90320.0,71.9744,72.0919,71.7883,71.8764,90320.0
2022-10-27 15:00:00,73.37,73.69,73.3,73.67,171962.0,71.8667,72.1801,71.7981,72.1605,171962.0
2022-10-27 15:30:00,73.67,73.8,73.45,73.55,414413.0,72.1605,72.2878,71.945,72.043,414413.0
2022-10-28 09:30:00,73.7,74.21,73.22,74.01,165384.0,72.1899,72.6894,71.7197,72.4935,165384.0
2022-10-28 10:00:00,74.01,74.17,73.38,74.01,54328.0,72.4935,72.6503,71.8764,72.4935,54328.0
2022-10-28 10:30:00,74.05,74.12,73.65,74.1,51838.0,72.5327,72.6013,72.1409,72.5817,51838.0
2022-10-28 11:00:00,74.1,74.16,73.92,74.15,48611.0,72.5817,72.6405,72.4054,72.6307,48611.0
2022-10-28 11:30:00,74.21,74.21,73.91,73.96,49479.0,72.6894,72.6894,72.3956,72.4446,49479.0
2022-10-28 12:00:00,73.95,73.97,73.66,73.75,42895.0,72.4348,72.4544,72.1507,72.2389,42895.0
2022-10-28 12:30:00,73.76,73.83,73.61,73.73,50459.0,72.2487,72.3172,72.1017,72.2193,50459.0
2022-10-28 13:00:00,73.73,73.8,73.6,73.69,37319.0,72.2193,72.2878,72.0919,72.1801,37319.0
2022-10-28 13:30:00,73.69,73.91,73.68,73.81,60039.0,72.1801,72.3956,72.1703,72.2976,60039.0
2022-10-28 14:00:00,73.81,73.87,73.71,73.75,43378.0,72.2976,72.3564,72.1997,72.2389,43378.0
2022-10-28 14:30:00,73.77,74.06,73.75,74.02,47088.0,72.2585,72.5425,72.2389,72.5033,47088.0
2022-10-28 15:00:00,74.02,74.02,73.75,73.89,101685.0,72.5033,72.5033,72.2389,72.376,101685.0
2022-10-28 15:30:00,73.88,74.0,73.64,73.92,270384.0,72.3662,72.4837,72.1311,72.4054,270384.0
2022-10-31 09:30:00,73.3,73.68,72.61,72.73,97049.0,71.7981,72.1703,71.1222,71.2398,97049.0
2022-10-31 10:00:00,72.72,72.96,72.25,72.84,142862.0,71.23,71.4651,70.7696,71.3475,142862.0
2022-10-31 10:30:00,72.83,73.45,72.69,73.4,93368.0,71.3377,71.945,71.2006,71.896,93368.0
2022-10-31 11:00:00,73.4,74.15,73.39,74.13,180622.0,71.896,72.6307,71.8862,72.6111,180622.0
2022-10-31 11:30:00,74.13,74.5,73.91,74.31,177264.0,72.6111,72.9735,72.3956,72.7874,177264.0
2022-10-31 12:00:00,74.31,75.11,74.3,74.9,244873.0,72.7874,73.571,72.7776,73.3653,244873.0
2022-10-31 12:30:00,74.91,75.07,74.72,75.07,217378.0,73.3751,73.5318,73.189,73.5318,217378.0
2022-10-31 13:00:00,75.07,75.19,74.9,74.96,162132.0,73.5318,73.6494,73.3653,73.4241,162132.0
2022-10-31 13:30:00,74.95,75.22,74.91,75.16,152029.0,73.4143,73.6787,73.3751,73.62,152029.0
2022-10-31 14:00:00,75.17,75.17,74.53,74.56,69985.0,73.6298,73.6298,73.0029,73.0323,69985.0
2022-10-31 14:30:00,74.54,74.86,74.47,74.63,123838.0,73.0127,73.3261,72.9441,73.1008,123838.0
2022-10-31 15:00:00,74.63,75.0,74.43,75.0,127592.0,73.1008,73.4633,72.9049,73.4633,127592.0
2022-10-31 15:30:00,74.99,75.2,74.49,74.55,323192.0,73.4535,73.6592,72.9637,73.0225,323192.0
2022-11-01 09:30:00,75.58,75.67,74.93,75.19,95551.0,74.0314,74.1195,73.3947,73.6494,95551.0
2022-11-01 10:00:00,75.0,75.0,73.83,74.09,54838.0,73.4633,73.4633,72.3172,72.5719,54838.0
2022-11-01 10:30:00,74.08,74.15,73.36,73.42,63087.0,72.5621,72.6307,71.8569,71.9156,63087.0
2022-11-01 11:00:00,73.45,73.99,73.4,73.91,62675.0,71.945,72.474,71.896,72.3956,62675.0
2022-11-01 11:30:00,73.91,74.16,73.65,74.11,82824.0,72.3956,72.6405,72.1409,72.5915,82824.0
2022-11-01 12:00:00,74.11,74.57,74.11,74.23,89833.0,72.5915,73.0421,72.5915,72.709,89833.0
2022-11-01 12:30:00,74.23,74.51,74.11,74.49,46481.0,72.709,72.9833,72.5915,72.9637,46481.0
2022-11-01 13:00:00,74.49,74.68,74.32,74.34,57367.0,72.9637,73.1498,72.7972,72.8168,57367.0
2022-11-01 13:30:00,74.33,74.64,74.2,74.35,139848.0,72.807,73.1106,72.6796,72.8266,139848.0
2022-11-01 14:00:00,74.35,74.41,74.12,74.27,46697.0,72.8266,72.8853,72.6013,72.7482,46697.0
2022-11-01 14:30:00,74.27,74.3,74.03,74.28,38004.0,72.7482,72.7776,72.5131,72.758,38004.0
2022-11-01 15:00:00,74.26,74.26,74.08,74.1,50481.0,72.7384,72.7384,72.5621,72.5817,50481.0
2022-11-01 15:30:00,74.09,74.46,73.99,74.38,187639.0,72.5719,72.9343,72.474,72.856,187639.0
2022-11-02 09:30:00,74.09,74.42,73.9,74.4,72943.0,72.5719,72.8951,72.3858,72.8755,72943.0
2022-11-02 10:00:00,74.37,74.63,74.22,74.63,83010.0,72.8462,73.1008,72.6992,73.1008,83010.0
2022-11-02 10:30:00,74.64,74.95,74.54,74.91,52990.0,73.1106,73.4143,73.0127,73.3751,52990.0
2022-11-02 11:00:00,74.92,75.07,74.76,75.04,41080.0,73.3849,73.5318,73.2282,73.5024,41080.0
2022-11-02 11:30:00,75.03,75.3,75.03,75.17,64697.0,73.4926,73.7571,73.4926,73.6298,64697.0
2022-11-02 12:00:00,75.16,75.32,75.0,75.02,40764.0,73.62,73.7767,73.4633,73.4828,40764.0
2022-11-02 12:30:00,75.03,75.51,74.93,75.45,100312.0,73.4926,73.9628,73.3947,73.904,100312.0
2022-11-02 13:00:00,75.45,75.76,75.44,75.71,131020.0,73.904,74.2077,73.8942,74.1587,131020.0
2022-11-02 13:30:00,75.71,75.71,75.25,75.51,92179.0,74.1587,74.1587,73.7081,73.9628,92179.0
2022-11-02 14:00:00,75.49,76.36,75.46,76.03,119917.0,73.9432,74.7954,73.9138,74.4722,119917.0
2022-11-02 14:30:00,76.06,76.27,74.38,74.85,222075.0,74.5015,74.7072,72.856,73.3163,222075.0
2022-11-02 15:00:00,74.87,75.33,74.05,74.23,137417.0,73.3359,73.7865,72.5327,72.709,137417.0
2022-11-02 15:30:00,74.22,74.3,73.5,73.52,298435.0,72.6992,72.7776,71.994,72.0136,298435.0
2022-11-03 09:30:00,72.5,73.66,72.27,73.17,161606.0,71.0145,72.1507,70.7892,71.6708,161606.0
2022-11-03 10:00:00,73.18,73.67,73.02,73.61,227054.0,71.6805,72.1605,71.5238,72.1017,227054.0
2022-11-03 10:30:00,73.63,74.41,73.57,74.35,101419.0,72.1213,72.8853,72.0626,72.8266,101419.0
2022-11-03 11:00:00,74.37,74.54,74.1,74.13,180919.0,72.8462,73.0127,72.5817,72.6111,180919.0
2022-11-03 11:30:00,74.11,74.21,73.82,73.95,94462.0,72.5915,72.6894,72.3074,72.4348,94462.0
2022-11-03 12:00:00,73.94,74.32,73.94,74.07,38143.0,72.425,72.7972,72.425,72.5523,38143.0
2022-11-03 12:30:00,74.03,74.42,73.96,74.4,42918.0,72.5131,72.8951,72.4446,72.8755,42918.0
2022-11-03 13:00:00,74.4,74.47,74.27,74.35,24293.0,72.8755,72.9441,72.7482,72.8266,24293.0
2022-11-03 13:30:00,74.33,74.38,74.13,74.27,40651.0,72.807,72.856,72.6111,72.7482,40651.0
2022-11-03 14:00:00,74.26,74.4,74.04,74.27,75532.0,72.7384,72.8755,72.5229,72.7482,75532.0
2022-11-03 14:30:00,74.27,74.29,74.04,74.26,54676.0,72.7482,72.7678,72.5229,72.7384,54676.0
2022-11-03 15:00:00,74.27,74.38,74.22,74.31,65850.0,72.7482,72.856,72.6992,72.7874,65850.0
2022-11-03 15:30:00,74.33,74.39,73.8,73.88,194172.0,72.807,72.8658,72.2878,72.3662,194172.0
2022-11-04 09:30:00,75.41,76.65,75.27,75.76,181996.0,73.8649,75.0794,73.7277,74.2077,181996.0
2022-11-04 10:00:00,75.78,76.31,75.62,76.19,83351.0,74.2273,74.7464,74.0706,74.6289,83351.0
2022-11-04 10:30:00,76.2,76.52,75.99,75.99,83441.0,74.6387,74.9521,74.433,74.433,83441.0
2022-11-04 11:00:00,76.03,76.28,75.41,75.56,67703.0,74.4722,74.717,73.8649,74.0118,67703.0
2022-11-04 11:30:00,75.54,75.69,75.04,75.04,97384.0,73.9922,74.1391,73.5024,73.5024,97384.0
2022-11-04 12:00:00,75.07,75.59,75.0,75.5,98308.0,73.5318,74.0412,73.4633,73.953,98308.0
2022-11-04 12:30:00,75.5,75.66,75.28,75.52,54124.0,73.953,74.1097,73.7375,73.9726,54124.0
2022-11-04 13:00:00,75.5,75.59,75.28,75.32,55649.0,73.953,74.0412,73.7375,73.7767,55649.0
2022-11-04 13:30:00,75.33,75.44,75.13,75.23,61032.0,73.7865,73.8942,73.5906,73.6885,61032.0
2022-11-04 14:00:00,75.23,75.59,75.19,75.55,66385.0,73.6885,74.0412,73.6494,74.002,66385.0
2022-11-04 14:30:00,75.56,75.8,75.49,75.77,42549.0,74.0118,74.2469,73.9432,74.2175,42549.0
2022-11-04 15:00:00,75.76,75.88,75.68,75.87,64003.0,74.2077,74.3252,74.1293,74.3154,64003.0
2022-11-04 15:30:00,75.84,76.1,75.74,75.91,203255.0,74.286,74.5407,74.1881,74.3546,203255.0
2022-11-07 09:30:00,76.27,76.41,75.83,76.06,105552.0,74.7072,74.8444,74.2762,74.5015,105552.0
2022-11-07 10:00:00,76.09,76.52,76.09,76.15,68490.0,74.5309,74.9521,74.5309,74.5897,68490.0
2022-11-07 10:30:00,76.21,76.25,75.75,76.22,62121.0,74.6485,74.6876,74.1979,74.6583,62121.0
2022-11-07 11:00:00,76.22,76.43,76.11,76.41,29994.0,74.6583,74.864,74.5505,74.8444,29994.0
2022-11-07 11:30:00,76.43,76.48,76.18,76.29,29087.0,74.864,74.9129,74.6191,74.7268,29087.0
2022-11-07 12:00:00,76.28,76.72,76.25,76.72,30092.0,74.717,75.148,74.6876,75.148,30092.0
2022-11-07 12:30:00,76.71,76.91,76.7,76.87,59201.0,75.1382,75.3341,75.1284,75.2949,59201.0
2022-11-07 13:00:00,76.89,76.98,76.75,76.8,25922.0,75.3145,75.4027,75.1774,75.2264,25922.0
2022-11-07 13:30:00,76.82,76.9,76.76,76.78,46731.0,75.246,75.3243,75.1872,75.2068,46731.0
2022-11-07 14:00:00,76.79,76.88,76.56,76.62,75984.0,75.2166,75.3047,74.9913,75.0501,75984.0
2022-11-07 14:30:00,76.63,76.91,76.6,76.75,52322.0,75.0599,75.3341,75.0305,75.1774,52322.0
2022-11-07 15:00:00,76.77,76.82,76.56,76.76,56902.0,75.197,75.246,74.9913,75.1872,56902.0
2022-11-07 15:30:00,76.76,77.08,76.75,77.03,207155.0,75.1872,75.5006,75.1774,75.4517,207155.0
2022-11-08 09:30:00,77.11,78.02,77.11,77.8,144717.0,75.53,76.4214,75.53,76.2059,144717.0
2022-11-08 10:00:00,77.8,78.47,77.79,78.18,119667.0,76.2059,76.8622,76.1961,76.5781,119667.0
2022-11-08 10:30:00,78.18,78.38,78.16,78.25,74089.0,76.5781,76.774,76.5585,76.6467,74089.0
2022-11-08 11:00:00,78.25,78.35,78.06,78.12,94010.0,76.6467,76.7446,76.4606,76.5193,94010.0
2022-11-08 11:30:00,78.11,78.32,77.98,78.15,45621.0,76.5095,76.7152,76.3822,76.5487,45621.0
2022-11-08 12:00:00,78.14,78.26,77.98,78.03,70886.0,76.5389,76.6565,76.3822,76.4312,70886.0
2022-11-08 12:30:00,78.05,78.05,77.71,77.71,45569.0,76.4508,76.4508,76.1177,76.1177,45569.0
2022-11-08 13:00:00,77.7,77.71,77.14,77.17,61858.0,76.1079,76.1177,75.5594,75.5888,61858.0
2022-11-08 13:30:00,77.13,77.26,76.92,76.96,85456.0,75.5496,75.6769,75.3439,75.3831,85456.0
2022-11-08 14:00:00,76.95,77.02,76.47,76.47,48290.0,75.3733,75.4419,74.9031,74.9031,48290.0
2022-11-08 14:30:00,76.46,77.06,76.41,76.96,54093.0,74.8933,75.481,74.8444,75.3831,54093.0
2022-11-08 15:00:00,76.95,77.32,76.95,77.29,53119.0,75.3733,75.7357,75.3733,75.7063,53119.0
2022-11-08 15:30:00,77.28,77.61,77.17,77.32,167153.0,75.6965,76.0198,75.5888,75.7357,167153.0
2022-11-09 09:30:00,76.77,77.2,76.33,76.38,49549.0,75.197,75.6182,74.766,74.815,49549.0
2022-11-09 10:00:00,76.4,76.9,76.39,76.56,44758.0,74.8346,75.3243,74.8248,74.9913,44758.0
2022-11-09 10:30:00,76.59,76.69,76.04,76.11,40143.0,75.0207,75.1186,74.4819,74.5505,40143.0
2022-11-09 11:00:00,76.12,76.49,76.11,76.45,22314.0,74.5603,74.9227,74.5505,74.8835,22314.0
2022-11-09 11:30:00,76.41,76.48,76.23,76.33,35457.0,74.8444,74.9129,74.6681,74.766,35457.0
2022-11-09 12:00:00,76.32,76.54,76.24,76.24,30554.0,74.7562,74.9717,74.6778,74.6778,30554.0
2022-11-09 12:30:00,76.24,76.44,76.24,76.37,27694.0,74.6778,74.8737,74.6778,74.8052,27694.0
2022-11-09 13:00:00,76.36,76.45,76.11,76.12,28834.0,74.7954,74.8835,74.5505,74.5603,28834.0
2022-11-09 13:30:00,76.12,76.12,75.8,76.01,69099.0,74.5603,74.5603,74.2469,74.4526,69099.0
2022-11-09 14:00:00,76.0,76.06,75.85,75.96,74523.0,74.4428,74.5015,74.2958,74.4036,74523.0
2022-11-09 14:30:00,75.96,75.96,75.54,75.57,57939.0,74.4036,74.4036,73.9922,74.0216,57939.0
2022-11-09 15:00:00,75.52,75.71,75.42,75.5,83738.0,73.9726,74.1587,73.8746,73.953,83738.0
2022-11-09 15:30:00,75.5,75.58,75.17,75.24,225181.0,73.953,74.0314,73.6298,73.6983,225181.0
2022-11-10 09:30:00,77.68,78.57,77.68,78.38,238217.0,76.0883,76.9601,76.0883,76.774,238217.0
2022-11-10 10:00:00,78.38,78.59,77.97,78.35,141369.0,76.774,76.9797,76.3724,76.7446,141369.0
2022-11-10 10:30:00,78.37,78.63,78.07,78.56,74051.0,76.7642,77.0189,76.4704,76.9503,74051.0
2022-11-10 11:00:00,78.57,78.72,78.29,78.41,267922.0,76.9601,77.107,76.6858,76.8034,267922.0
2022-11-10 11:30:00,78.42,78.66,78.27,78.45,76142.0,76.8132,77.0483,76.6663,76.8426,76142.0
2022-11-10 12:00:00,78.43,78.43,77.81,77.81,36359.0,76.823,76.823,76.2157,76.2157,36359.0
2022-11-10 12:30:00,77.75,77.75,77.29,77.41,59900.0,76.1569,76.1569,75.7063,75.8239,59900.0
2022-11-10 13:00:00,77.42,77.65,77.41,77.6,47681.0,75.8337,76.059,75.8239,76.01,47681.0
2022-11-10 13:30:00,77.61,77.64,77.38,77.4,43457.0,76.0198,76.0492,75.7945,75.8141,43457.0
2022-11-10 14:00:00,77.4,77.75,77.4,77.63,65397.0,75.8141,76.1569,75.8141,76.0394,65397.0
2022-11-10 14:30:00,77.62,77.85,77.54,77.84,66606.0,76.0296,76.2549,75.9512,76.2451,66606.0
2022-11-10 15:00:00,77.84,78.29,77.81,78.11,179457.0,76.2451,76.6858,76.2157,76.5095,179457.0
2022-11-10 15:30:00,78.11,78.35,77.93,78.01,536508.0,76.5095,76.7446,76.3332,76.4116,536508.0
2022-11-11 09:30:00,78.98,79.46,77.78,78.06,174583.0,77.3617,77.8319,76.1863,76.4606,174583.0
2022-11-11 10:00:00,78.06,78.61,77.77,78.13,179429.0,76.4606,76.9993,76.1765,76.5291,179429.0
2022-11-11 10:30:00,78.09,78.16,77.35,77.47,239454.0,76.4899,76.5585,75.7651,75.8826,239454.0
2022-11-11 11:00:00,77.5,77.9,76.98,77.0,156078.0,75.912,76.3038,75.4027,75.4223,156078.0
2022-11-11 11:30:00,76.98,77.03,75.77,76.17,368004.0,75.4027,75.4517,74.2175,74.6093,368004.0
2022-11-11 12:00:00,76.17,76.46,75.65,76.3,256962.0,74.6093,74.8933,74.0999,74.7366,256962.0
2022-11-11 12:30:00,76.29,76.5,76.09,76.16,76897.0,74.7268,74.9325,74.5309,74.5995,76897.0
2022-11-11 13:00:00,76.17,76.39,76.15,76.39,67053.0,74.6093,74.8248,74.5897,74.8248,67053.0
2022-11-11 13:30:00,76.4,76.47,76.1,76.13,115357.0,74.8346,74.9031,74.5407,74.5701,115357.0
2022-11-11 14:00:00,76.13,76.58,76.03,76.57,78929.0,74.5701,75.0109,74.4722,75.0011,78929.0
2022-11-11 14:30:00,76.57,76.88,76.56,76.72,71385.0,75.0011,75.3047,74.9913,75.148,71385.0
2022-11-11 15:00:00,76.72,76.81,76.49,76.67,92163.0,75.148,75.2362,74.9227,75.099,92163.0
2022-11-11 15:30:00,76.67,76.83,76.53,76.78,307319.0,75.099,75.2558,74.9619,75.2068,307319.0
2022-11-14 09:30:00,76.84,77.01,76.32,76.67,151872.0,75.2656,75.4321,74.7562,75.099,151872.0
2022-11-14 10:00:00,76.65,77.25,76.6,76.96,194189.0,75.0794,75.6672,75.0305,75.3831,194189.0
2022-11-14 10:30:00,76.95,76.97,76.61,76.64,134066.0,75.3733,75.3929,75.0403,75.0697,134066.0
2022-11-14 11:00:00,76.65,76.65,76.17,76.39,164227.0,75.0794,75.0794,74.6093,74.8248,164227.0
2022-11-14 11:30:00,76.38,76.72,76.33,76.53,91619.0,74.815,75.148,74.766,74.9619,91619.0
2022-11-14 12:00:00,76.56,76.62,76.34,76.44,62591.0,74.9913,75.0501,74.7758,74.8737,62591.0
2022-11-14 12:30:00,76.44,76.6,76.38,76.47,86725.0,74.8737,75.0305,74.815,74.9031,86725.0
2022-11-14 13:00:00,76.47,76.88,76.45,76.84,102642.0,74.9031,75.3047,74.8835,75.2656,102642.0
2022-11-14 13:30:00,76.85,77.15,76.82,77.13,84391.0,75.2753,75.5692,75.246,75.5496,84391.0
2022-11-14 14:00:00,77.1,77.15,76.93,77.01,56389.0,75.5202,75.5692,75.3537,75.4321,56389.0
2022-11-14 14:30:00,77.0,77.07,76.77,76.82,60849.0,75.4223,75.4908,75.197,75.246,60849.0
2022-11-14 15:00:00,76.82,76.94,76.63,76.65,102542.0,75.246,75.3635,75.0599,75.0794,102542.0
2022-11-14 15:30:00,76.65,76.83,76.09,76.12,413626.0,75.0794,75.2558,74.5309,74.5603,413626.0
2022-11-15 09:30:00,77.22,77.26,75.99,76.22,246210.0,75.6378,75.6769,74.433,74.6583,246210.0
2022-11-15 10:00:00,76.22,76.25,75.74,75.96,158261.0,74.6583,74.6876,74.1881,74.4036,158261.0
2022-11-15 10:30:00,75.94,76.17,75.78,75.85,156891.0,74.384,74.6093,74.2273,74.2958,156891.0
2022-11-15 11:00:00,75.81,75.84,75.46,75.48,173680.0,74.2567,74.286,73.9138,73.9334,173680.0
2022-11-15 11:30:00,75.5,75.84,75.43,75.53,111031.0,73.953,74.286,73.8844,73.9824,111031.0
2022-11-15 12:00:00,75.52,75.58,75.12,75.21,138883.0,73.9726,74.0314,73.5808,73.669,138883.0
2022-11-15 12:30:00,75.2,75.61,75.2,75.61,137539.0,73.6592,74.0608,73.6592,74.0608,137539.0
2022-11-15 13:00:00,75.64,75.87,75.07,75.08,119054.0,74.0901,74.3154,73.5318,73.5416,119054.0
2022-11-15 13:30:00,75.06,75.36,74.72,75.29,104327.0,73.522,73.8159,73.189,73.7473,104327.0
2022-11-15 14:00:00,75.31,75.71,75.0,75.51,135189.0,73.7669,74.1587,73.4633,73.9628,135189.0
2022-11-15 14:30:00,75.51,75.59,75.07,75.47,138500.0,73.9628,74.0412,73.5318,73.9236,138500.0
2022-11-15 15:00:00,75.47,75.72,75.42,75.59,204896.0,73.9236,74.1685,73.8746,74.0412,204896.0
2022-11-15 15:30:00,75.59,75.72,75.24,75.42,380611.0,74.0412,74.1685,73.6983,73.8746,380611.0
2022-11-16 09:30:00,75.41,76.0,75.24,75.78,205686.0,73.8649,74.4428,73.6983,74.2273,205686.0
2022-11-16 10:00:00,75.83,76.45,75.83,76.42,131321.0,74.2762,74.8835,74.2762,74.8542,131321.0
2022-11-16 10:30:00,76.42,76.94,76.38,76.94,84760.0,74.8542,75.3635,74.815,75.3635,84760.0
2022-11-16 11:00:00,76.93,77.35,76.91,77.32,59263.0,75.3537,75.7651,75.3341,75.7357,59263.0
2022-11-16 11:30:00,77.29,77.53,77.01,77.04,75099.0,75.7063,75.9414,75.4321,75.4615,75099.0
2022-11-16 12:00:00,77.03,77.11,76.77,76.93,71996.0,75.4517,75.53,75.197,75.3537,71996.0
2022-11-16 12:30:00,76.94,77.18,76.86,77.07,84727.0,75.3635,75.5986,75.2851,75.4908,84727.0
2022-11-16 13:00:00,77.07,77.29,77.04,77.11,64632.0,75.4908,75.7063,75.4615,75.53,64632.0
2022-11-16 13:30:00,77.12,77.24,77.02,77.09,112369.0,75.5398,75.6574,75.4419,75.5104,112369.0
2022-11-16 14:00:00,77.08,77.36,76.97,77.36,46680.0,75.5006,75.7749,75.3929,75.7749,46680.0
2022-11-16 14:30:00,77.37,77.83,77.27,77.79,53653.0,75.7847,76.2353,75.6867,76.1961,53653.0
2022-11-16 15:00:00,77.77,77.82,77.48,77.67,74715.0,76.1765,76.2255,75.8924,76.0785,74715.0
2022-11-16 15:30:00,77.67,77.99,77.55,77.63,412238.0,76.0785,76.392,75.961,76.0394,412238.0
2022-11-17 09:30:00,76.59,78.92,76.59,78.62,262131.0,75.0207,77.3029,75.0207,77.0091,262131.0
2022-11-17 10:00:00,78.6,78.68,78.1,78.64,167195.0,76.9895,77.0679,76.4997,77.0287,167195.0
2022-11-17 10:30:00,78.63,78.63,77.6,77.81,65807.0,77.0189,77.0189,76.01,76.2157,65807.0
2022-11-17 11:00:00,77.79,77.92,77.72,77.73,49391.0,76.1961,76.3234,76.1275,76.1373,49391.0
2022-11-17 11:30:00,77.73,78.07,77.59,78.07,69227.0,76.1373,76.4704,76.0002,76.4704,69227.0
2022-11-17 12:00:00,78.11,78.28,77.91,77.99,50238.0,76.5095,76.676,76.3136,76.392,50238.0
2022-11-17 12:30:00,77.99,78.19,77.93,78.07,58029.0,76.392,76.5879,76.3332,76.4704,58029.0
2022-11-17 13:00:00,78.07,78.08,77.81,77.99,47204.0,76.4704,76.4801,76.2157,76.392,47204.0
2022-11-17 13:30:00,77.99,78.03,77.85,78.01,39691.0,76.392,76.4312,76.2549,76.4116,39691.0
2022-11-17 14:00:00,78.02,78.12,77.7,77.78,42691.0,76.4214,76.5193,76.1079,76.1863,42691.0
2022-11-17 14:30:00,77.79,77.96,77.69,77.92,45914.0,76.1961,76.3626,76.0981,76.3234,45914.0
2022-11-17 15:00:00,77.93,77.96,77.64,77.72,103726.0,76.3332,76.3626,76.0492,76.1275,103726.0
2022-11-17 15:30:00,77.71,77.78,77.58,77.78,351735.0,76.1177,76.1863,75.9904,76.1863,351735.0
2022-11-18 09:30:00,78.29,78.7,78.06,78.41,88544.0,76.6858,77.0874,76.4606,76.8034,88544.0
2022-11-18 10:00:00,78.39,78.52,78.17,78.41,72986.0,76.7838,76.9111,76.5683,76.8034,72986.0
2022-11-18 10:30:00,78.41,78.51,77.99,78.06,127223.0,76.8034,76.9013,76.392,76.4606,127223.0
2022-11-18 11:00:00,78.06,78.43,77.98,78.37,112353.0,76.4606,76.823,76.3822,76.7642,112353.0
2022-11-18 11:30:00,78.42,78.49,78.24,78.36,64345.0,76.8132,76.8817,76.6369,76.7544,64345.0
2022-11-18 12:00:00,78.37,78.42,78.01,78.32,50130.0,76.7642,76.8132,76.4116,76.7152,50130.0
2022-11-18 12:30:00,78.3,78.34,78.15,78.27,54843.0,76.6956,76.7348,76.5487,76.6663,54843.0
2022-11-18 13:00:00,78.3,78.5,78.2,78.49,40220.0,76.6956,76.8915,76.5977,76.8817,40220.0
2022-11-18 13:30:00,78.49,78.6,78.32,78.33,37710.0,76.8817,76.9895,76.7152,76.725,37710.0
2022-11-18 14:00:00,78.33,78.45,78.29,78.37,76672.0,76.725,76.8426,76.6858,76.7642,76672.0
2022-11-18 14:30:00,78.43,78.45,78.22,78.42,45387.0,76.823,76.8426,76.6173,76.8132,45387.0
2022-11-18 15:00:00,78.41,78.45,78.18,78.35,63031.0,76.8034,76.8426,76.5781,76.7446,63031.0
2022-11-18 15:30:00,78.36,78.57,78.27,78.56,274408.0,76.7544,76.9601,76.6663,76.9503,274408.0
2022-11-21 09:30:00,78.08,78.23,77.24,78.0,152110.0,76.4801,76.6271,75.6574,76.4018,152110.0
2022-11-21 10:00:00,78.0,78.2,77.73,77.81,44118.0,76.4018,76.5977,76.1373,76.2157,44118.0
2022-11-21 10:30:00,77.79,77.92,77.56,77.74,97383.0,76.1961,76.3234,75.9708,76.1471,97383.0
2022-11-21 11:00:00,77.74,78.19,77.74,77.91,182128.0,76.1471,76.5879,76.1471,76.3136,182128.0
2022-11-21 11:30:00,77.91,78.3,77.83,78.17,38907.0,76.3136,76.6956,76.2353,76.5683,38907.0
2022-11-21 12:00:00,78.17,78.55,78.17,78.52,52258.0,76.5683,76.9405,76.5683,76.9111,52258.0
2022-11-21 12:30:00,78.5,78.75,78.5,78.68,66415.0,76.8915,77.1364,76.8915,77.0679,66415.0
2022-11-21 13:00:00,78.69,78.89,78.67,78.81,58491.0,77.0776,77.2735,77.0581,77.1952,58491.0
2022-11-21 13:30:00,78.81,78.87,78.6,78.6,75599.0,77.1952,77.254,76.9895,76.9895,75599.0
2022-11-21 14:00:00,78.6,78.78,78.58,78.77,50873.0,76.9895,77.1658,76.9699,77.156,50873.0
2022-11-21 14:30:00,78.77,78.85,78.68,78.73,65849.0,77.156,77.2344,77.0679,77.1168,65849.0
2022-11-21 15:00:00,78.73,79.07,78.71,78.82,119820.0,77.1168,77.4499,77.0972,77.205,119820.0
2022-11-21 15:30:00,78.83,79.19,78.77,79.15,338733.0,77.2148,77.5674,77.156,77.5282,338733.0
2022-11-22 09:30:00,79.8,80.82,79.63,80.79,259371.0,78.1649,79.164,77.9984,79.1346,259371.0
2022-11-22 10:00:00,80.8,81.13,80.68,81.06,408598.0,79.1444,79.4677,79.0269,79.3991,408598.0
2022-11-22 10:30:00,81.06,81.07,80.53,80.57,196223.0,79.3991,79.4089,78.8799,78.9191,196223.0
2022-11-22 11:00:00,80.56,80.56,79.96,80.09,69863.0,78.9093,78.9093,78.3216,78.449,69863.0
2022-11-22 11:30:00,80.09,80.44,79.96,80.39,121238.0,78.449,78.7918,78.3216,78.7428,121238.0
2022-11-22 12:00:00,80.38,80.42,80.14,80.31,83483.0,78.733,78.7722,78.4979,78.6645,83483.0
2022-11-22 12:30:00,80.31,80.55,80.31,80.42,52359.0,78.6645,78.8995,78.6645,78.7722,52359.0
2022-11-22 13:00:00,80.42,80.62,80.34,80.55,52660.0,78.7722,78.9681,78.6938,78.8995,52660.0
2022-11-22 13:30:00,80.56,80.61,80.49,80.57,52666.0,78.9093,78.9583,78.8408,78.9191,52666.0
2022-11-22 14:00:00,80.56,80.92,80.48,80.87,125377.0,78.9093,79.262,78.831,79.213,125377.0
2022-11-22 14:30:00,80.86,80.86,80.38,80.43,81246.0,79.2032,79.2032,78.733,78.782,81246.0
2022-11-22 15:00:00,80.42,80.46,80.12,80.15,91480.0,78.7722,78.8114,78.4783,78.5077,91480.0
2022-11-22 15:30:00,80.16,80.45,80.14,80.42,246673.0,78.5175,78.8016,78.4979,78.7722,246673.0
2022-11-23 09:30:00,80.45,80.87,80.32,80.73,63262.0,78.8016,79.213,78.6742,79.0758,63262.0
2022-11-23 10:00:00,80.72,80.88,80.54,80.64,33296.0,79.0661,79.2228,78.8897,78.9877,33296.0
2022-11-23 10:30:00,80.71,81.16,80.62,80.89,69612.0,79.0563,79.497,78.9681,79.2326,69612.0
2022-11-23 11:00:00,80.9,80.93,80.73,80.87,26179.0,79.2424,79.2718,79.0758,79.213,26179.0
2022-11-23 11:30:00,80.89,80.95,80.44,80.46,50149.0,79.2326,79.2913,78.7918,78.8114,50149.0
2022-11-23 12:00:00,80.45,80.67,80.4,80.59,21546.0,78.8016,79.0171,78.7526,78.9387,21546.0
2022-11-23 12:30:00,80.61,80.64,80.37,80.37,18140.0,78.9583,78.9877,78.7232,78.7232,18140.0
2022-11-23 13:00:00,80.38,80.55,80.3,80.55,20200.0,78.733,78.8995,78.6547,78.8995,20200.0
2022-11-23 13:30:00,80.56,80.71,80.46,80.52,20589.0,78.9093,79.0563,78.8114,78.8702,20589.0
2022-11-23 14:00:00,80.53,81.08,80.48,81.03,28891.0,78.8799,79.4187,78.831,79.3697,28891.0
2022-11-23 14:30:00,80.91,80.94,80.7,80.89,33829.0,79.2522,79.2815,79.0465,79.2326,33829.0
2022-11-23 15:00:00,80.87,80.96,80.78,80.81,42349.0,79.213,79.3011,79.1248,79.1542,42349.0
2022-11-23 15:30:00,80.81,80.87,80.62,80.72,123602.0,79.1542,79.213,78.9681,79.0661,123602.0
2022-11-25 09:30:00,80.91,81.78,80.8,81.76,158151.0,79.2522,80.1043,79.1444,80.0847,158151.0
2022-11-25 10:00:00,81.8,82.1,81.72,81.78,69691.0,80.1239,80.4178,80.0456,80.1043,69691.0
2022-11-25 10:30:00,81.79,82.14,81.76,82.12,49212.0,80.1141,80.457,80.0847,80.4374,49212.0
2022-11-25 11:00:00,82.12,82.14,81.63,81.66,27384.0,80.4374,80.457,79.9574,79.9868,27384.0
2022-11-25 11:30:00,81.65,81.71,81.47,81.49,46800.0,79.977,80.0358,79.8007,79.8203,46800.0
2022-11-25 12:00:00,81.49,81.65,81.49,81.63,42284.0,79.8203,79.977,79.8203,79.9574,42284.0
2022-11-25 12:30:00,81.62,81.63,81.42,81.48,82499.0,79.9476,79.9574,79.7517,79.8105,82499.0
2022-11-28 09:30:00,80.53,81.41,80.41,81.09,110378.0,78.8799,79.7419,78.7624,79.4285,110378.0
2022-11-28 10:00:00,81.1,81.52,81.1,81.31,65586.0,79.4383,79.8497,79.4383,79.644,65586.0
2022-11-28 10:30:00,81.31,81.35,80.92,81.04,50444.0,79.644,79.6831,79.262,79.3795,50444.0
2022-11-28 11:00:00,81.02,81.08,80.62,80.7,95303.0,79.3599,79.4187,78.9681,79.0465,95303.0
2022-11-28 11:30:00,80.71,80.78,80.64,80.69,34115.0,79.0563,79.1248,78.9877,79.0367,34115.0
2022-11-28 12:00:00,80.71,80.82,80.43,80.74,68587.0,79.0563,79.164,78.782,79.0856,68587.0
2022-11-28 12:30:00,80.76,80.82,80.63,80.64,44374.0,79.1052,79.164,78.9779,78.9877,44374.0
2022-11-28 13:00:00,80.64,80.68,80.47,80.55,51993.0,78.9877,79.0269,78.8212,78.8995,51993.0
2022-11-28 13:30:00,80.55,80.65,80.46,80.52,37623.0,78.8995,78.9975,78.8114,78.8702,37623.0
2022-11-28 14:00:00,80.52,80.52,80.33,80.34,46598.0,78.8702,78.8702,78.684,78.6938,46598.0
2022-11-28 14:30:00,80.34,80.38,80.2,80.22,45659.0,78.6938,78.733,78.5567,78.5763,45659.0
2022-11-28 15:00:00,80.22,80.39,80.2,80.34,71186.0,78.5763,78.7428,78.5567,78.6938,71186.0
2022-11-28 15:30:00,80.31,80.62,80.31,80.42,260828.0,78.6645,78.9681,78.6645,78.7722,260828.0
2022-11-29 09:30:00,81.26,81.34,80.28,80.34,112466.0,79.595,79.6733,78.6351,78.6938,112466.0
2022-11-29 10:00:00,80.24,80.62,80.24,80.4,65318.0,78.5959,78.9681,78.5959,78.7526,65318.0
2022-11-29 10:30:00,80.4,80.43,79.98,80.16,72986.0,78.7526,78.782,78.3412,78.5175,72986.0
2022-11-29 11:00:00,80.16,80.23,79.62,79.77,66794.0,78.5175,78.5861,77.9886,78.1355,66794.0
2022-11-29 11:30:00,79.74,79.93,79.67,79.85,46786.0,78.1061,78.2922,78.0376,78.2139,46786.0
2022-11-29 12:00:00,79.85,79.85,79.55,79.71,72894.0,78.2139,78.2139,77.92,78.0767,72894.0
2022-11-29 12:30:00,79.73,80.16,79.73,80.15,54823.0,78.0963,78.5175,78.0963,78.5077,54823.0
2022-11-29 13:00:00,80.15,80.24,80.06,80.14,39199.0,78.5077,78.5959,78.4196,78.4979,39199.0
2022-11-29 13:30:00,80.13,80.27,79.95,79.97,90370.0,78.4881,78.6253,78.3118,78.3314,90370.0
2022-11-29 14:00:00,79.97,80.04,79.74,79.81,89383.0,78.3314,78.4,78.1061,78.1747,89383.0
2022-11-29 14:30:00,79.81,79.98,79.72,79.95,99438.0,78.1747,78.3412,78.0865,78.3118,99438.0
2022-11-29 15:00:00,79.97,80.22,79.78,80.18,86737.0,78.3314,78.5763,78.1453,78.5371,86737.0
2022-11-29 15:30:00,80.19,80.33,80.11,80.21,367084.0,78.5469,78.684,78.4686,78.5665,367084.0
2022-11-30 09:30:00,80.65,81.46,80.37,80.5,139978.0,78.9975,79.7909,78.7232,78.8506,139978.0
2022-11-30 10:00:00,80.51,80.63,79.81,79.9,122700.0,78.8604,78.9779,78.1747,78.2629,122700.0
2022-11-30 10:30:00,79.91,80.42,79.9,80.24,67964.0,78.2726,78.7722,78.2629,78.5959,67964.0
2022-11-30 11:00:00,80.24,80.38,80.04,80.34,28115.0,78.5959,78.733,78.4,78.6938,28115.0
2022-11-30 11:30:00,80.34,80.43,80.0,80.0,27599.0,78.6938,78.782,78.3608,78.3608,27599.0
2022-11-30 12:00:00,80.05,80.21,79.97,80.16,27389.0,78.4098,78.5665,78.3314,78.5175,27389.0
2022-11-30 12:30:00,80.12,80.21,79.95,80.19,24589.0,78.4783,78.5665,78.3118,78.5469,24589.0
2022-11-30 13:00:00,80.19,80.33,79.97,80.02,60437.0,78.5469,78.684,78.3314,78.3804,60437.0
2022-11-30 13:30:00,80.04,81.04,79.93,81.0,109852.0,78.4,79.3795,78.2922,79.3403,109852.0
2022-11-30 14:00:00,81.03,81.55,80.98,81.37,78073.0,79.3697,79.879,79.3207,79.7027,78073.0
2022-11-30 14:30:00,81.36,81.55,81.26,81.54,81235.0,79.6929,79.879,79.595,79.8693,81235.0
2022-11-30 15:00:00,81.54,81.86,81.44,81.71,106626.0,79.8693,80.1827,79.7713,80.0358,106626.0
2022-11-30 15:30:00,81.7,81.99,81.63,81.89,349419.0,80.026,80.31,79.9574,80.2121,349419.0
2022-12-01 09:30:00,82.15,82.5,81.44,82.46,167732.0,80.4668,80.8096,79.7713,80.7704,167732.0
2022-12-01 10:00:00,82.48,82.58,82.08,82.25,76429.0,80.79,80.8879,80.3982,80.5647,76429.0
2022-12-01 10:30:00,82.17,82.44,82.05,82.18,83640.0,80.4863,80.7508,80.3688,80.4961,83640.0
2022-12-01 11:00:00,82.19,82.26,81.94,82.03,50064.0,80.5059,80.5745,80.2611,80.3492,50064.0
2022-12-01 11:30:00,82.04,82.36,82.02,82.12,30835.0,80.359,80.6724,80.3394,80.4374,30835.0
2022-12-01 12:00:00,82.13,82.67,82.01,82.66,62708.0,80.4472,80.9761,80.3296,80.9663,62708.0
2022-12-01 12:30:00,82.69,82.73,82.46,82.5,67080.0,80.9957,81.0349,80.7704,80.8096,67080.0
2022-12-01 13:00:00,82.55,82.64,82.29,82.54,50674.0,80.8586,80.9467,80.6039,80.8488,50674.0
2022-12-01 13:30:00,82.53,82.66,82.44,82.66,29974.0,80.839,80.9663,80.7508,80.9663,29974.0
2022-12-01 14:00:00,82.64,82.7,82.45,82.69,32726.0,80.9467,81.0055,80.7606,80.9957,32726.0
2022-12-01 14:30:00,82.68,82.96,82.62,82.92,62675.0,80.9859,81.2602,80.9271,81.221,62675.0
2022-12-01 15:00:00,82.91,82.96,82.45,82.69,86670.0,81.2112,81.2602,80.7606,80.9957,86670.0
2022-12-01 15:30:00,82.66,82.83,82.42,82.52,241996.0,80.9663,81.1328,80.7312,80.8292,241996.0
2022-12-02 09:30:00,81.56,82.13,81.26,81.38,145950.0,79.8888,80.4472,79.595,79.7125,145950.0
2022-12-02 10:00:00,81.37,81.52,81.22,81.41,103246.0,79.7027,79.8497,79.5558,79.7419,103246.0
2022-12-02 10:30:00,81.42,81.9,81.36,81.72,32337.0,79.7517,80.2219,79.6929,80.0456,32337.0
2022-12-02 11:00:00,81.73,81.73,81.43,81.72,53083.0,80.0554,80.0554,79.7615,80.0456,53083.0
2022-12-02 11:30:00,81.73,82.13,81.66,82.06,59742.0,80.0554,80.4472,79.9868,80.3786,59742.0
2022-12-02 12:00:00,82.07,82.34,82.04,82.12,48872.0,80.3884,80.6529,80.359,80.4374,48872.0
2022-12-02 12:30:00,82.12,82.21,82.01,82.01,48227.0,80.4374,80.5255,80.3296,80.3296,48227.0
2022-12-02 13:00:00,82.02,82.34,82.01,82.3,52424.0,80.3394,80.6529,80.3296,80.6137,52424.0
2022-12-02 13:30:00,82.31,82.34,82.1,82.27,50699.0,80.6235,80.6529,80.4178,80.5843,50699.0
2022-12-02 14:00:00,82.31,82.44,82.22,82.31,62734.0,80.6235,80.7508,80.5353,80.6235,62734.0
2022-12-02 14:30:00,82.31,82.46,82.1,82.44,74275.0,80.6235,80.7704,80.4178,80.7508,74275.0
2022-12-02 15:00:00,82.44,82.61,82.36,82.4,64268.0,80.7508,80.9173,80.6724,80.7116,64268.0
2022-12-02 15:30:00,82.4,82.43,82.2,82.34,132768.0,80.7116,80.741,80.5157,80.6529,132768.0
2022-12-05 09:30:00,82.05,82.26,81.46,81.46,87012.0,80.3688,80.5745,79.7909,79.7909,87012.0
2022-12-05 10:00:00,81.4,81.4,81.01,81.03,49728.0,79.7321,79.7321,79.3501,79.3697,49728.0
2022-12-05 10:30:00,81.06,81.37,81.01,81.16,51389.0,79.3991,79.7027,79.3501,79.497,51389.0
2022-12-05 11:00:00,81.17,81.35,81.12,81.3,36295.0,79.5068,79.6831,79.4579,79.6342,36295.0
2022-12-05 11:30:00,81.31,81.33,80.85,80.88,66036.0,79.644,79.6636,79.1934,79.2228,66036.0
2022-12-05 12:00:00,80.89,81.19,80.81,81.13,35474.0,79.2326,79.5264,79.1542,79.4677,35474.0
2022-12-05 12:30:00,81.13,81.13,80.72,80.85,75620.0,79.4677,79.4677,79.0661,79.1934,75620.0
2022-12-05 13:00:00,80.82,80.89,80.75,80.87,55424.0,79.164,79.2326,79.0954,79.213,55424.0
2022-12-05 13:30:00,80.87,81.03,80.63,80.63,51907.0,79.213,79.3697,78.9779,78.9779,51907.0
2022-12-05 14:00:00,80.65,80.66,80.25,80.3,101498.0,78.9975,79.0073,78.6057,78.6547,101498.0
2022-12-05 14:30:00,80.29,80.5,79.98,80.4,143857.0,78.6449,78.8506,78.3412,78.7526,143857.0
2022-12-05 15:00:00,80.41,80.54,80.29,80.31,93629.0,78.7624,78.8897,78.6449,78.6645,93629.0
2022-12-05 15:30:00,80.31,80.46,80.1,80.18,300603.0,78.6645,78.8114,78.4588,78.5371,300603.0
2022-12-06 09:30:00,80.19,80.31,78.57,78.71,163049.0,78.5469,78.6645,76.9601,77.0972,163049.0
2022-12-06 10:00:00,78.74,78.99,78.4,78.44,120216.0,77.1266,77.3715,76.7936,76.8328,120216.0
2022-12-06 10:30:00,78.45,79.14,78.28,78.98,51456.0,76.8426,77.5184,76.676,77.3617,51456.0
2022-12-06 11:00:00,78.98,79.79,78.97,79.71,89689.0,77.3617,78.1551,77.3519,78.0767,89689.0
2022-12-06 11:30:00,79.69,79.73,79.34,79.45,58549.0,78.0572,78.0963,77.7143,77.8221,58549.0
2022-12-06 12:00:00,79.44,79.45,79.1,79.35,32788.0,77.8123,77.8221,77.4792,77.7241,32788.0
2022-12-06 12:30:00,79.34,79.47,79.2,79.23,27434.0,77.7143,77.8417,77.5772,77.6066,27434.0
2022-12-06 13:00:00,79.22,79.32,78.92,78.96,26294.0,77.5968,77.6947,77.3029,77.3421,26294.0
2022-12-06 13:30:00,78.92,79.21,78.91,79.1,24530.0,77.3029,77.587,77.2931,77.4792,24530.0
2022-12-06 14:00:00,79.13,79.13,78.65,78.74,56608.0,77.5086,77.5086,77.0385,77.1266,56608.0
2022-12-06 14:30:00,78.72,78.91,78.55,78.79,46309.0,77.107,77.2931,76.9405,77.1756,46309.0
2022-12-06 15:00:00,78.81,78.92,78.6,78.72,72263.0,77.1952,77.3029,76.9895,77.107,72263.0
2022-12-06 15:30:00,78.72,79.1,78.72,78.9,286748.0,77.107,77.4792,77.107,77.2833,286748.0
2022-12-07 09:30:00,78.78,80.02,78.66,79.39,82392.0,77.1658,78.3804,77.0483,77.7633,82392.0
2022-12-07 10:00:00,79.38,79.83,79.26,79.83,55385.0,77.7535,78.1943,77.636,78.1943,55385.0
2022-12-07 10:30:00,79.84,80.16,79.65,80.09,59521.0,78.2041,78.5175,78.018,78.449,59521.0
2022-12-07 11:00:00,80.13,80.18,79.29,79.36,37190.0,78.4881,78.5371,77.6654,77.7339,37190.0
2022-12-07 11:30:00,79.34,79.57,79.29,79.52,28879.0,77.7143,77.9396,77.6654,77.8906,28879.0
2022-12-07 12:00:00,79.52,79.56,79.32,79.36,42700.0,77.8906,77.9298,77.6947,77.7339,42700.0
2022-12-07 12:30:00,79.38,79.64,79.36,79.57,49458.0,77.7535,78.0082,77.7339,77.9396,49458.0
2022-12-07 13:00:00,79.57,79.74,79.48,79.64,30764.0,77.9396,78.1061,77.8515,78.0082,30764.0
2022-12-07 13:30:00,79.62,79.64,79.44,79.5,42552.0,77.9886,78.0082,77.8123,77.8711,42552.0
2022-12-07 14:00:00,79.52,79.53,79.31,79.43,31936.0,77.8906,77.9004,77.6849,77.8025,31936.0
2022-12-07 14:30:00,79.44,79.6,79.17,79.25,42724.0,77.8123,77.969,77.5478,77.6262,42724.0
2022-12-07 15:00:00,79.25,79.35,79.07,79.07,64583.0,77.6262,77.7241,77.4499,77.4499,64583.0
2022-12-07 15:30:00,79.07,79.13,78.87,78.98,189122.0,77.4499,77.5086,77.254,77.3617,189122.0
2022-12-08 09:30:00,79.26,80.51,79.0,80.42,136455.0,77.636,78.8604,77.3813,78.7722,136455.0
2022-12-08 10:00:00,80.41,80.88,80.35,80.83,78212.0,78.7624,79.2228,78.7036,79.1738,78212.0
2022-12-08 10:30:00,80.73,80.88,80.59,80.68,44182.0,79.0758,79.2228,78.9387,79.0269,44182.0
2022-12-08 11:00:00,80.62,80.89,80.44,80.89,28625.0,78.9681,79.2326,78.7918,79.2326,28625.0
2022-12-08 11:30:00,80.87,81.13,80.84,80.91,41362.0,79.213,79.4677,79.1836,79.2522,41362.0
2022-12-08 12:00:00,80.92,80.92,80.41,80.66,39918.0,79.262,79.262,78.7624,79.0073,39918.0
2022-12-08 12:30:00,80.61,80.68,80.48,80.57,83169.0,78.9583,79.0269,78.831,78.9191,83169.0
2022-12-08 13:00:00,80.57,80.6,80.3,80.56,39527.0,78.9191,78.9485,78.6547,78.9093,39527.0
2022-12-08 13:30:00,80.56,80.71,80.5,80.64,37007.0,78.9093,79.0563,78.8506,78.9877,37007.0
2022-12-08 14:00:00,80.62,80.63,80.27,80.49,64602.0,78.9681,78.9779,78.6253,78.8408,64602.0
2022-12-08 14:30:00,80.52,80.65,80.39,80.55,34705.0,78.8702,78.9975,78.7428,78.8995,34705.0
2022-12-08 15:00:00,80.55,80.65,80.35,80.57,162382.0,78.8995,78.9975,78.7036,78.9191,162382.0
2022-12-08 15:30:00,80.57,80.6,80.04,80.27,122857.0,78.9191,78.9485,78.4,78.6253,122857.0
2022-12-09 09:30:00,80.07,80.16,79.62,79.75,84110.0,78.4294,78.5175,77.9886,78.1159,84110.0
2022-12-09 10:00:00,79.77,79.93,79.57,79.72,151875.0,78.1355,78.2922,77.9396,78.0865,151875.0
2022-12-09 10:30:00,79.71,79.9,79.53,79.7,186920.0,78.0767,78.2629,77.9004,78.067,186920.0
2022-12-09 11:00:00,79.7,79.72,79.43,79.55,45820.0,78.067,78.0865,77.8025,77.92,45820.0
2022-12-09 11:30:00,79.51,79.7,79.49,79.66,60789.0,77.8808,78.067,77.8613,78.0278,60789.0
2022-12-09 12:00:00,79.67,79.67,79.32,79.4,32307.0,78.0376,78.0376,77.6947,77.7731,32307.0
2022-12-09 12:30:00,79.41,79.54,79.26,79.48,57662.0,77.7829,77.9102,77.636,77.8515,57662.0
2022-12-09 13:00:00,79.45,79.46,79.27,79.32,39204.0,77.8221,77.8319,77.6458,77.6947,39204.0
2022-12-09 13:30:00,79.3,79.44,79.3,79.41,35211.0,77.6751,77.8123,77.6751,77.7829,35211.0
2022-12-09 14:00:00,79.42,79.42,79.22,79.3,116870.0,77.7927,77.7927,77.5968,77.6751,116870.0
2022-12-09 14:30:00,79.29,79.66,79.28,79.48,122944.0,77.6654,78.0278,77.6556,77.8515,122944.0
2022-12-09 15:00:00,79.47,79.57,79.33,79.38,105960.0,77.8417,77.9396,77.7045,77.7535,105960.0
2022-12-09 15:30:00,79.37,79.41,78.9,78.95,154235.0,77.7437,77.7829,77.2833,77.3323,154235.0
2022-12-12 09:30:00,78.94,79.26,78.24,78.37,170135.0,77.3225,77.636,76.6369,76.7642,170135.0
2022-12-12 10:00:00,78.4,78.56,77.96,78.25,111332.0,76.7936,76.9503,76.3626,76.6467,111332.0
2022-12-12 10:30:00,78.23,78.32,77.94,78.32,109002.0,76.6271,76.7152,76.343,76.7152,109002.0
2022-12-12 11:00:00,78.31,78.33,77.92,78.08,114362.0,76.7054,76.725,76.3234,76.4801,114362.0
2022-12-12 11:30:00,78.08,78.13,77.83,77.95,179984.0,76.4801,76.5291,76.2353,76.3528,179984.0
2022-12-12 12:00:00,77.96,78.07,77.79,77.95,71633.0,76.3626,76.4704,76.1961,76.3528,71633.0
2022-12-12 12:30:00,77.95,78.23,77.89,78.03,84359.0,76.3528,76.6271,76.294,76.4312,84359.0
2022-12-12 13:00:00,78.02,78.15,77.88,77.91,86023.0,76.4214,76.5487,76.2842,76.3136,86023.0
2022-12-12 13:30:00,77.91,78.34,77.86,78.18,118090.0,76.3136,76.7348,76.2647,76.5781,118090.0
2022-12-12 14:00:00,78.18,78.21,77.82,77.92,111348.0,76.5781,76.6075,76.2255,76.3234,111348.0
2022-12-12 14:30:00,77.91,78.45,77.89,78.31,114379.0,76.3136,76.8426,76.294,76.7054,114379.0
2022-12-12 15:00:00,78.31,78.88,78.31,78.84,196551.0,76.7054,77.2638,76.7054,77.2246,196551.0
2022-12-12 15:30:00,78.84,79.46,78.84,79.4,327032.0,77.2246,77.8319,77.2246,77.7731,327032.0
2022-12-13 09:30:00,81.14,81.45,80.14,80.85,105550.0,79.4774,79.7811,78.4979,79.1934,105550.0
2022-12-13 10:00:00,80.94,80.94,79.9,80.28,79891.0,79.2815,79.2815,78.2629,78.6351,79891.0
2022-12-13 10:30:00,80.32,80.51,79.96,80.15,59643.0,78.6742,78.8604,78.3216,78.5077,59643.0
2022-12-13 11:00:00,80.22,80.59,80.16,80.24,48154.0,78.5763,78.9387,78.5175,78.5959,48154.0
2022-12-13 11:30:00,80.27,80.51,80.07,80.48,56841.0,78.6253,78.8604,78.4294,78.831,56841.0
2022-12-13 12:00:00,80.49,80.6,80.07,80.42,53636.0,78.8408,78.9485,78.4294,78.7722,53636.0
2022-12-13 12:30:00,80.39,80.44,79.86,80.09,31279.0,78.7428,78.7918,78.2237,78.449,31279.0
2022-12-13 13:00:00,80.09,80.24,79.87,80.14,40365.0,78.449,78.5959,78.2335,78.4979,40365.0
2022-12-13 13:30:00,80.16,80.28,79.87,80.03,44148.0,78.5175,78.6351,78.2335,78.3902,44148.0
2022-12-13 14:00:00,80.03,80.1,79.88,79.95,41665.0,78.3902,78.4588,78.2433,78.3118,41665.0
2022-12-13 14:30:00,79.93,80.18,79.81,79.91,42241.0,78.2922,78.5371,78.1747,78.2726,42241.0
2022-12-13 15:00:00,79.89,79.91,79.52,79.88,74857.0,78.2531,78.2726,77.8906,78.2433,74857.0
2022-12-13 15:30:00,79.87,80.17,79.78,79.85,226500.0,78.2335,78.5273,78.1453,78.2139,226500.0
2022-12-14 09:30:00,79.88,80.18,79.5,79.59,76555.0,78.2433,78.5371,77.8711,77.9592,76555.0
2022-12-14 10:00:00,79.6,79.63,79.35,79.46,43672.0,77.969,77.9984,77.7241,77.8319,43672.0
2022-12-14 10:30:00,79.43,79.9,79.42,79.76,99481.0,77.8025,78.2629,77.7927,78.1257,99481.0
2022-12-14 11:00:00,79.77,80.03,79.74,79.92,52638.0,78.1355,78.3902,78.1061,78.2824,52638.0
2022-12-14 11:30:00,79.92,80.21,79.91,79.99,45627.0,78.2824,78.5665,78.2726,78.351,45627.0
2022-12-14 12:00:00,79.96,79.96,79.68,79.74,46050.0,78.3216,78.3216,78.0474,78.1061,46050.0
2022-12-14 12:30:00,79.73,79.82,79.68,79.75,33944.0,78.0963,78.1845,78.0474,78.1159,33944.0
2022-12-14 13:00:00,79.74,79.91,79.73,79.79,27096.0,78.1061,78.2726,78.0963,78.1551,27096.0
2022-12-14 13:30:00,79.79,79.81,79.35,79.6,44038.0,78.1551,78.1747,77.7241,77.969,44038.0
2022-12-14 14:00:00,79.58,79.58,78.68,78.98,101791.0,77.9494,77.9494,77.0679,77.3617,101791.0
2022-12-14 14:30:00,78.92,79.33,78.36,78.98,252873.0,77.3029,77.7045,76.7544,77.3617,252873.0
2022-12-14 15:00:00,78.98,79.45,78.5,78.5,336519.0,77.3617,77.8221,76.8915,76.8915,336519.0
2022-12-14 15:30:00,78.48,78.68,78.29,78.36,747069.0,76.872,77.0679,76.6858,76.7544,747069.0
2022-12-15 09:30:00,77.38,77.46,76.14,76.58,321961.0,75.7945,75.8729,74.5799,75.0109,321961.0
2022-12-15 10:00:00,76.6,76.61,76.07,76.37,102195.0,75.0305,75.0403,74.5113,74.8052,102195.0
2022-12-15 10:30:00,76.33,76.8,76.19,76.73,71882.0,74.766,75.2264,74.6289,75.1578,71882.0
2022-12-15 11:00:00,76.73,76.77,76.29,76.37,101474.0,75.1578,75.197,74.7268,74.8052,101474.0
2022-12-15 11:30:00,76.37,76.37,76.03,76.19,93973.0,74.8052,74.8052,74.4722,74.6289,93973.0
2022-12-15 12:00:00,76.2,76.36,76.08,76.24,65696.0,74.6387,74.7954,74.5211,74.6778,65696.0
2022-12-15 12:30:00,76.25,76.42,76.2,76.25,84065.0,74.6876,74.8542,74.6387,74.6876,84065.0
2022-12-15 13:00:00,76.25,76.25,75.95,76.18,173419.0,74.6876,74.6876,74.3938,74.6191,173419.0
2022-12-15 13:30:00,76.15,76.65,76.13,76.56,209150.0,74.5897,75.0794,74.5701,74.9913,209150.0
2022-12-15 14:00:00,76.56,76.71,76.35,76.4,98651.0,74.9913,75.1382,74.7856,74.8346,98651.0
2022-12-15 14:30:00,76.4,76.83,76.4,76.78,98299.0,74.8346,75.2558,74.8346,75.2068,98299.0
2022-12-15 15:00:00,76.8,77.03,76.76,77.0,100968.0,75.2264,75.4517,75.1872,75.4223,100968.0
2022-12-15 15:30:00,77.0,77.06,76.23,76.4,568908.0,75.4223,75.481,74.6681,74.8346,568908.0
2022-12-16 09:30:00,75.42,75.92,75.16,75.47,177279.0,73.8746,74.3644,73.62,73.9236,177279.0
2022-12-16 10:00:00,75.47,75.67,74.85,75.13,147517.0,73.9236,74.1195,73.3163,73.5906,147517.0
2022-12-16 10:30:00,75.14,75.43,75.08,75.38,149029.0,73.6004,73.8844,73.5416,73.8355,149029.0
2022-12-16 11:00:00,75.38,75.46,75.18,75.41,62618.0,73.8355,73.9138,73.6396,73.8649,62618.0
2022-12-16 11:30:00,75.41,75.78,75.36,75.4,72438.0,73.8649,74.2273,73.8159,73.8551,72438.0
2022-12-16 12:00:00,75.38,75.64,75.33,75.5,35288.0,73.8355,74.0901,73.7865,73.953,35288.0
2022-12-16 12:30:00,75.51,75.69,75.43,75.57,61332.0,73.9628,74.1391,73.8844,74.0216,61332.0
2022-12-16 13:00:00,75.6,75.65,75.46,75.53,33934.0,74.051,74.0999,73.9138,73.9824,33934.0
2022-12-16 13:30:00,75.54,75.6,75.4,75.45,36747.0,73.9922,74.051,73.8551,73.904,36747.0
2022-12-16 14:00:00,75.44,75.54,75.05,75.11,77211.0,73.8942,73.9922,73.5122,73.571,77211.0
2022-12-16 14:30:00,75.1,75.4,75.03,75.3,71723.0,73.5612,73.8551,73.4926,73.7571,71723.0
2022-12-16 15:00:00,75.28,75.56,75.21,75.4,156766.0,73.7375,74.0118,73.669,73.8551,156766.0
2022-12-16 15:30:00,75.39,75.55,75.23,75.34,292537.0,73.8453,74.002,73.6885,73.7963,292537.0
2022-12-19 09:30:00,75.54,76.18,75.5,75.81,86869.0,73.9922,74.6191,73.953,74.2567,86869.0
2022-12-19 10:00:00,75.82,76.17,75.66,76.15,41922.0,74.2665,74.6093,74.1097,74.5897,41922.0
2022-12-19 10:30:00,76.14,76.15,75.44,75.45,29545.0,74.5799,74.5897,73.8942,73.904,29545.0
2022-12-19 11:00:00,75.45,75.47,75.22,75.34,72662.0,73.904,73.9236,73.6787,73.7963,72662.0
2022-12-19 11:30:00,75.33,75.36,75.02,75.04,66477.0,73.7865,73.8159,73.4828,73.5024,66477.0
2022-12-19 12:00:00,75.03,75.17,75.0,75.08,19544.0,73.4926,73.6298,73.4633,73.5416,19544.0
2022-12-19 12:30:00,75.1,75.13,74.93,74.94,63538.0,73.5612,73.5906,73.3947,73.4045,63538.0
2022-12-19 13:00:00,74.95,75.14,74.85,75.0,53495.0,73.4143,73.6004,73.3163,73.4633,53495.0
2022-12-19 13:30:00,75.0,75.01,74.79,74.8,27557.0,73.4633,73.4731,73.2576,73.2674,27557.0
2022-12-19 14:00:00,74.8,74.8,74.56,74.57,37986.0,73.2674,73.2674,73.0323,73.0421,37986.0
2022-12-19 14:30:00,74.59,74.59,74.32,74.42,41120.0,73.0617,73.0617,72.7972,72.8951,41120.0
2022-12-19 15:00:00,74.41,74.54,74.31,74.34,83868.0,72.8853,73.0127,72.7874,72.8168,83868.0
2022-12-19 15:30:00,74.35,74.54,74.31,74.37,326315.0,72.8266,73.0127,72.7874,72.8462,326315.0
2022-12-20 09:30:00,74.57,75.01,74.2,75.0,235537.0,73.0421,73.4731,72.6796,73.4633,235537.0
2022-12-20 10:00:00,75.03,75.13,74.65,75.08,203801.0,73.4926,73.5906,73.1204,73.5416,203801.0
2022-12-20 10:30:00,75.08,75.24,74.87,74.97,283372.0,73.5416,73.6983,73.3359,73.4339,283372.0
2022-12-20 11:00:00,74.99,75.0,74.56,74.65,99697.0,73.4535,73.4633,73.0323,73.1204,99697.0
2022-12-20 11:30:00,74.65,75.05,74.65,75.04,111902.0,73.1204,73.5122,73.1204,73.5024,111902.0
2022-12-20 12:00:00,75.05,75.3,74.72,74.73,185932.0,73.5122,73.7571,73.189,73.1988,185932.0
2022-12-20 12:30:00,74.74,75.11,74.74,74.92,60859.0,73.2086,73.571,73.2086,73.3849,60859.0
2022-12-20 13:00:00,74.92,74.95,74.85,74.9,61934.0,73.3849,73.4143,73.3163,73.3653,61934.0
2022-12-20 13:30:00,74.9,75.3,74.89,74.95,82614.0,73.3653,73.7571,73.3555,73.4143,82614.0
2022-12-20 14:00:00,74.94,75.16,74.92,74.99,99774.0,73.4045,73.62,73.3849,73.4535,99774.0
2022-12-20 14:30:00,75.0,75.0,74.79,74.93,62158.0,73.4633,73.4633,73.2576,73.3947,62158.0
2022-12-20 15:00:00,74.9,74.93,74.7,74.86,71891.0,73.3653,73.3947,73.1694,73.3261,71891.0
2022-12-20 15:30:00,74.85,75.04,74.76,74.82,214925.0,73.3163,73.5024,73.2282,73.2869,214925.0
2022-12-21 09:30:00,75.55,75.84,75.21,75.41,209974.0,74.002,74.286,73.669,73.8649,209974.0
2022-12-21 10:00:00,75.46,76.04,75.41,75.91,187052.0,73.9138,74.4819,73.8649,74.3546,187052.0
2022-12-21 10:30:00,75.92,76.43,75.88,76.14,161586.0,74.3644,74.864,74.3252,74.5799,161586.0
2022-12-21 11:00:00,76.16,76.24,75.92,76.14,93333.0,74.5995,74.6778,74.3644,74.5799,93333.0
2022-12-21 11:30:00,76.13,76.21,75.84,75.85,59907.0,74.5701,74.6485,74.286,74.2958,59907.0
2022-12-21 12:00:00,75.86,75.97,75.77,75.79,59418.0,74.3056,74.4134,74.2175,74.2371,59418.0
2022-12-21 12:30:00,75.78,75.85,75.63,75.83,50375.0,74.2273,74.2958,74.0803,74.2762,50375.0
2022-12-21 13:00:00,75.84,75.84,75.53,75.68,42497.0,74.286,74.286,73.9824,74.1293,42497.0
2022-12-21 13:30:00,75.73,75.84,75.7,75.78,29411.0,74.1783,74.286,74.1489,74.2273,29411.0
2022-12-21 14:00:00,75.8,75.98,75.8,75.93,138922.0,74.2469,74.4232,74.2469,74.3742,138922.0
2022-12-21 14:30:00,75.94,75.94,75.65,75.73,56226.0,74.384,74.384,74.0999,74.1783,56226.0
2022-12-21 15:00:00,75.74,75.87,75.6,75.7,62999.0,74.1881,74.3154,74.051,74.1489,62999.0
2022-12-21 15:30:00,75.7,75.86,75.64,75.84,202200.0,74.1489,74.3056,74.0901,74.286,202200.0
2022-12-22 09:30:00,75.17,75.57,74.89,75.4,119192.0,73.6298,74.0216,73.3555,73.8551,119192.0
2022-12-22 10:00:00,75.41,75.42,74.95,75.02,38032.0,73.8649,73.8746,73.4143,73.4828,38032.0
2022-12-22 10:30:00,74.99,75.13,74.88,74.97,41237.0,73.4535,73.5906,73.3457,73.4339,41237.0
2022-12-22 11:00:00,74.92,75.14,74.85,74.96,28530.0,73.3849,73.6004,73.3163,73.4241,28530.0
2022-12-22 11:30:00,74.98,75.09,74.74,74.74,39490.0,73.4437,73.5514,73.2086,73.2086,39490.0
2022-12-22 12:00:00,74.74,74.79,74.45,74.45,48359.0,73.2086,73.2576,72.9245,72.9245,48359.0
2022-12-22 12:30:00,74.45,74.5,74.31,74.46,50561.0,72.9245,72.9735,72.7874,72.9343,50561.0
2022-12-22 13:00:00,74.47,74.61,74.2,74.58,46732.0,72.9441,73.0812,72.6796,73.0519,46732.0
2022-12-22 13:30:00,74.56,74.58,74.41,74.42,32088.0,73.0323,73.0519,72.8853,72.8951,32088.0
2022-12-22 14:00:00,74.45,74.62,74.4,74.62,39342.0,72.9245,73.091,72.8755,73.091,39342.0
2022-12-22 14:30:00,74.6,74.93,74.51,74.9,30649.0,73.0715,73.3947,72.9833,73.3653,30649.0
2022-12-22 15:00:00,74.9,74.93,74.71,74.91,109006.0,73.3653,73.3947,73.1792,73.3751,109006.0
2022-12-22 15:30:00,74.92,74.96,74.7,74.96,208983.0,73.3849,73.4241,73.1694,73.4241,208983.0
2022-12-23 09:30:00,74.77,75.05,74.45,74.88,86151.0,73.238,73.5122,72.9245,73.3457,86151.0
2022-12-23 10:00:00,74.92,75.27,74.72,75.07,105750.0,73.3849,73.7277,73.189,73.5318,105750.0
2022-12-23 10:30:00,75.1,75.31,74.85,74.98,53862.0,73.5612,73.7669,73.3163,73.4437,53862.0
2022-12-23 11:00:00,74.97,75.09,74.83,74.97,37981.0,73.4339,73.5514,73.2967,73.4339,37981.0
2022-12-23 11:30:00,74.98,75.31,74.97,75.14,75265.0,73.4437,73.7669,73.4339,73.6004,75265.0
2022-12-23 12:00:00,75.12,75.34,75.12,75.23,84370.0,73.5808,73.7963,73.5808,73.6885,84370.0
2022-12-23 12:30:00,75.2,75.35,75.1,75.15,45674.0,73.6592,73.8061,73.5612,73.6102,45674.0
2022-12-23 13:00:00,75.16,75.18,74.94,75.06,51388.0,73.62,73.6396,73.4045,73.522,51388.0
2022-12-23 13:30:00,75.06,75.1,74.91,74.92,28322.0,73.522,73.5612,73.3751,73.3849,28322.0
2022-12-23 14:00:00,74.92,75.17,74.91,75.15,54715.0,73.3849,73.6298,73.3751,73.6102,54715.0
2022-12-23 14:30:00,75.16,75.38,75.15,75.37,30754.0,73.62,73.8355,73.6102,73.8257,30754.0
2022-12-23 15:00:00,75.37,75.48,75.31,75.37,45423.0,73.8257,73.9334,73.7669,73.8257,45423.0
2022-12-23 15:30:00,75.37,75.54,75.28,75.48,223448.0,73.8257,73.9922,73.7375,73.9334,223448.0
2022-12-27 09:30:00,75.25,75.72,75.25,75.55,40406.0,73.7081,74.1685,73.7081,74.002,40406.0
2022-12-27 10:00:00,75.54,75.97,75.4,75.74,42228.0,73.9922,74.4134,73.8551,74.1881,42228.0
2022-12-27 10:30:00,75.75,76.1,75.72,75.9,72134.0,74.1979,74.5407,74.1685,74.3448,72134.0
2022-12-27 11:00:00,75.89,76.19,75.85,76.1,40502.0,74.335,74.6289,74.2958,74.5407,40502.0
2022-12-27 11:30:00,76.13,76.19,75.97,76.04,37131.0,74.5701,74.6289,74.4134,74.4819,37131.0
2022-12-27 12:00:00,76.04,76.16,76.01,76.14,34566.0,74.4819,74.5995,74.4526,74.5799,34566.0
2022-12-27 12:30:00,76.15,76.21,76.06,76.2,24102.0,74.5897,74.6485,74.5015,74.6387,24102.0
2022-12-27 13:00:00,76.18,76.3,76.18,76.24,36823.0,74.6191,74.7366,74.6191,74.6778,36823.0
2022-12-27 13:30:00,76.23,76.23,76.03,76.07,33450.0,74.6681,74.6681,74.4722,74.5113,33450.0
2022-12-27 14:00:00,76.07,76.16,75.83,75.83,35860.0,74.5113,74.5995,74.2762,74.2762,35860.0
2022-12-27 14:30:00,75.84,75.93,75.74,75.81,40835.0,74.286,74.3742,74.1881,74.2567,40835.0
2022-12-27 15:00:00,75.83,76.0,75.8,75.98,43249.0,74.2762,74.4428,74.2469,74.4232,43249.0
2022-12-27 15:30:00,75.98,76.06,75.83,75.85,114879.0,74.4232,74.5015,74.2762,74.2958,114879.0
2022-12-28 09:30:00,75.82,76.14,75.5,75.73,84358.0,74.2665,74.5799,73.953,74.1783,84358.0
2022-12-28 10:00:00,75.77,75.96,75.34,75.41,44645.0,74.2175,74.4036,73.7963,73.8649,44645.0
2022-12-28 10:30:00,75.42,75.6,75.16,75.3,65229.0,73.8746,74.051,73.62,73.7571,65229.0
2022-12-28 11:00:00,75.28,75.31,75.0,75.12,33135.0,73.7375,73.7669,73.4633,73.5808,33135.0
2022-12-28 11:30:00,75.15,75.15,74.96,75.1,30325.0,73.6102,73.6102,73.4241,73.5612,30325.0
2022-12-28 12:00:00,75.09,75.12,74.84,74.98,32039.0,73.5514,73.5808,73.3065,73.4437,32039.0
2022-12-28 12:30:00,75.0,75.53,75.0,75.49,66415.0,73.4633,73.9824,73.4633,73.9432,66415.0
2022-12-28 13:00:00,75.49,75.58,75.19,75.26,48849.0,73.9432,74.0314,73.6494,73.7179,48849.0
2022-12-28 13:30:00,75.29,75.29,74.94,74.97,29582.0,73.7473,73.7473,73.4045,73.4339,29582.0
2022-12-28 14:00:00,74.98,75.05,74.86,75.02,31054.0,73.4437,73.5122,73.3261,73.4828,31054.0
2022-12-28 14:30:00,75.03,75.06,74.76,74.81,54325.0,73.4926,73.522,73.2282,73.2771,54325.0
2022-12-28 15:00:00,74.81,74.81,74.52,74.63,60113.0,73.2771,73.2771,72.9931,73.1008,60113.0
2022-12-28 15:30:00,74.63,74.74,74.45,74.46,130766.0,73.1008,73.2086,72.9245,72.9343,130766.0
2022-12-29 09:30:00,74.75,75.26,74.62,75.16,98878.0,73.3543,73.8548,73.2267,73.7567,98878.0
2022-12-29 10:00:00,75.17,75.46,75.01,75.32,55929.0,73.7665,74.0511,73.6095,73.9137,55929.0
2022-12-29 10:30:00,75.36,75.49,75.17,75.4,50516.0,73.9529,74.0805,73.7665,73.9922,50516.0
2022-12-29 11:00:00,75.4,75.4,75.14,75.26,44168.0,73.9922,73.9922,73.737,73.8548,44168.0
2022-12-29 11:30:00,75.28,75.67,75.28,75.66,46476.0,73.8744,74.2571,73.8744,74.2473,46476.0
2022-12-29 12:00:00,75.68,75.81,75.61,75.77,42202.0,74.2669,74.3945,74.1983,74.3553,42202.0
2022-12-29 12:30:00,75.77,75.82,75.66,75.8,32863.0,74.3553,74.4043,74.2473,74.3847,32863.0
2022-12-29 13:00:00,75.79,75.81,75.62,75.64,27200.0,74.3749,74.3945,74.2081,74.2277,27200.0
2022-12-29 13:30:00,75.64,75.73,75.57,75.64,45422.0,74.2277,74.316,74.159,74.2277,45422.0
2022-12-29 14:00:00,75.66,75.72,75.52,75.54,60228.0,74.2473,74.3062,74.1099,74.1296,60228.0
2022-12-29 14:30:00,75.53,75.67,75.44,75.57,60626.0,74.1197,74.2571,74.0314,74.159,60626.0
2022-12-29 15:00:00,75.56,75.57,75.34,75.35,54828.0,74.1492,74.159,73.9333,73.9431,54828.0
2022-12-29 15:30:00,75.36,75.62,75.35,75.4,164800.0,73.9529,74.2081,73.9431,73.9922,164800.0
2022-12-30 09:30:00,74.99,75.2,74.09,74.57,70620.0,73.5898,73.7959,72.7066,73.1777,70620.0
2022-12-30 10:00:00,74.57,74.77,74.47,74.66,37210.0,73.1777,73.3739,73.0795,73.266,37210.0
2022-12-30 10:30:00,74.66,74.83,74.52,74.69,96921.0,73.266,73.4328,73.1286,73.2954,96921.0
2022-12-30 11:00:00,74.7,74.89,74.63,74.81,28411.0,73.3052,73.4917,73.2365,73.4132,28411.0
2022-12-30 11:30:00,74.8,74.85,74.57,74.71,47775.0,73.4034,73.4524,73.1777,73.3151,47775.0
2022-12-30 12:00:00,74.73,74.96,74.69,74.9,59850.0,73.3347,73.5604,73.2954,73.5015,59850.0
2022-12-30 12:30:00,74.9,74.99,74.85,74.92,37024.0,73.5015,73.5898,73.4524,73.5211,37024.0
2022-12-30 13:00:00,74.96,75.0,74.65,74.75,39871.0,73.5604,73.5996,73.2562,73.3543,39871.0
2022-12-30 13:30:00,74.75,74.79,74.61,74.67,180384.0,73.3543,73.3936,73.2169,73.2758,180384.0
2022-12-30 14:00:00,74.67,74.67,74.23,74.33,53305.0,73.2758,73.2758,72.844,72.9422,53305.0
2022-12-30 14:30:00,74.32,74.41,74.15,74.25,43715.0,72.9323,73.0207,72.7655,72.8636,43715.0
2022-12-30 15:00:00,74.25,74.56,74.22,74.34,110721.0,72.8636,73.1679,72.8342,72.952,110721.0
2022-12-30 15:30:00,74.34,74.67,74.33,74.59,168618.0,72.952,73.2758,72.9422,73.1973,168618.0
2023-01-03 09:30:00,75.04,75.42,74.67,75.21,203633.0,73.6389,74.0118,73.2758,73.8057,203633.0
2023-01-03 10:00:00,75.23,75.39,74.99,75.06,82884.0,73.8253,73.9824,73.5898,73.6585,82884.0
2023-01-03 10:30:00,75.09,75.35,74.92,75.27,58680.0,73.688,73.9431,73.5211,73.8646,58680.0
2023-01-03 11:00:00,75.28,75.31,74.9,75.02,58811.0,73.8744,73.9039,73.5015,73.6193,58811.0
2023-01-03 11:30:00,75.02,75.02,74.69,74.84,65603.0,73.6193,73.6193,73.2954,73.4426,65603.0
2023-01-03 12:00:00,74.82,74.93,74.5,74.51,48653.0,73.423,73.5309,73.109,73.1188,48653.0
2023-01-03 12:30:00,74.5,74.79,74.25,74.38,42260.0,73.109,73.3936,72.8636,72.9912,42260.0
2023-01-03 13:00:00,74.39,74.64,74.33,74.62,41392.0,73.001,73.2464,72.9422,73.2267,41392.0
2023-01-03 13:30:00,74.61,74.63,74.45,74.61,44713.0,73.2169,73.2365,73.0599,73.2169,44713.0
2023-01-03 14:00:00,74.61,74.64,74.24,74.32,55601.0,73.2169,73.2464,72.8538,72.9323,55601.0
2023-01-03 14:30:00,74.33,74.74,74.26,74.66,77707.0,72.9422,73.3445,72.8735,73.266,77707.0
2023-01-03 15:00:00,74.67,74.77,74.6,74.77,56178.0,73.2758,73.3739,73.2071,73.3739,56178.0
2023-01-03 15:30:00,74.81,74.94,74.77,74.88,158690.0,73.4132,73.5408,73.3739,73.4819,158690.0
2023-01-04 09:30:00,75.62,76.01,74.99,75.88,99895.0,74.2081,74.5908,73.5898,74.4632,99895.0
2023-01-04 10:00:00,75.83,76.12,75.2,75.69,54996.0,74.4141,74.6987,73.7959,74.2768,54996.0
2023-01-04 10:30:00,75.69,75.81,75.52,75.77,50942.0,74.2768,74.3945,74.1099,74.3553,50942.0
2023-01-04 11:00:00,75.75,75.91,75.61,75.85,69990.0,74.3356,74.4927,74.1983,74.4338,69990.0
2023-01-04 11:30:00,75.86,76.47,75.85,76.44,143809.0,74.4436,75.0422,74.4338,75.0128,143809.0
2023-01-04 12:00:00,76.47,76.57,76.38,76.51,76058.0,75.0422,75.1403,74.9539,75.0814,76058.0
2023-01-04 12:30:00,76.52,76.67,76.45,76.48,44537.0,75.0913,75.2385,75.0226,75.052,44537.0
2023-01-04 13:00:00,76.44,76.6,76.28,76.51,62572.0,75.0128,75.1698,74.8557,75.0814,62572.0
2023-01-04 13:30:00,76.55,76.72,76.5,76.59,78943.0,75.1207,75.2875,75.0716,75.16,78943.0
2023-01-04 14:00:00,76.59,76.85,76.39,76.53,170058.0,75.16,75.4151,74.9637,75.1011,170058.0
2023-01-04 14:30:00,76.52,76.77,76.47,76.75,110251.0,75.0913,75.3366,75.0422,75.317,110251.0
2023-01-04 15:00:00,76.75,76.89,76.51,76.52,69661.0,75.317,75.4544,75.0814,75.0913,69661.0
2023-01-04 15:30:00,76.5,76.73,76.29,76.68,190563.0,75.0716,75.2973,74.8656,75.2483,190563.0
2023-01-05 09:30:00,76.12,76.44,75.43,75.86,151723.0,74.6987,75.0128,74.0216,74.4436,151723.0
2023-01-05 10:00:00,75.85,75.92,75.34,75.53,91870.0,74.4338,74.5025,73.9333,74.1197,91870.0
2023-01-05 10:30:00,75.5,75.57,74.85,74.85,76660.0,74.0903,74.159,73.4524,73.4524,76660.0
2023-01-05 11:00:00,74.81,75.09,74.72,74.84,86694.0,73.4132,73.688,73.3249,73.4426,86694.0
2023-01-05 11:30:00,74.84,74.87,74.62,74.65,62057.0,73.4426,73.4721,73.2267,73.2562,62057.0
2023-01-05 12:00:00,74.66,74.8,74.42,74.64,72420.0,73.266,73.4034,73.0305,73.2464,72420.0
2023-01-05 12:30:00,74.62,74.74,74.52,74.6,46307.0,73.2267,73.3445,73.1286,73.2071,46307.0
2023-01-05 13:00:00,74.6,75.05,74.47,74.97,66671.0,73.2071,73.6487,73.0795,73.5702,66671.0
2023-01-05 13:30:00,74.97,75.05,74.83,74.95,54572.0,73.5702,73.6487,73.4328,73.5506,54572.0
2023-01-05 14:00:00,74.96,75.04,74.78,74.85,103202.0,73.5604,73.6389,73.3837,73.4524,103202.0
2023-01-05 14:30:00,74.85,75.25,74.85,75.19,108376.0,73.4524,73.845,73.4524,73.7861,108376.0
2023-01-05 15:00:00,75.19,75.23,74.75,74.77,114900.0,73.7861,73.8253,73.3543,73.3739,114900.0
2023-01-05 15:30:00,74.76,74.81,74.47,74.5,574395.0,73.3641,73.4132,73.0795,73.109,574395.0
2023-01-06 09:30:00,75.26,75.54,74.91,75.11,77081.0,73.8548,74.1296,73.5113,73.7076,77081.0
2023-01-06 10:00:00,75.12,75.69,75.12,75.54,160700.0,73.7174,74.2768,73.7174,74.1296,160700.0
2023-01-06 10:30:00,75.56,76.47,75.55,76.43,89192.0,74.1492,75.0422,74.1394,75.0029,89192.0
2023-01-06 11:00:00,76.41,76.52,76.21,76.23,69475.0,74.9833,75.0913,74.787,74.8067,69475.0
2023-01-06 11:30:00,76.26,76.52,76.16,76.41,102611.0,74.8361,75.0913,74.738,74.9833,102611.0
2023-01-06 12:00:00,76.43,76.49,76.28,76.31,54435.0,75.0029,75.0618,74.8557,74.8852,54435.0
2023-01-06 12:30:00,76.3,76.43,76.21,76.37,52087.0,74.8754,75.0029,74.787,74.9441,52087.0
2023-01-06 13:00:00,76.4,76.7,76.39,76.58,43260.0,74.9735,75.2679,74.9637,75.1501,43260.0
2023-01-06 13:30:00,76.6,77.04,76.55,76.92,69322.0,75.1698,75.6016,75.1207,75.4838,69322.0
2023-01-06 14:00:00,76.97,77.33,76.94,77.26,27691.0,75.5329,75.8861,75.5034,75.8174,27691.0
2023-01-06 14:30:00,77.27,77.41,77.18,77.4,66719.0,75.8273,75.9646,75.7389,75.9548,66719.0
2023-01-06 15:00:00,77.41,77.53,77.35,77.42,146720.0,75.9646,76.0824,75.9058,75.9745,146720.0
2023-01-06 15:30:00,77.43,77.56,77.34,77.52,184006.0,75.9843,76.1118,75.896,76.0726,184006.0
2023-01-09 09:30:00,77.91,78.22,77.37,78.18,211034.0,76.4553,76.7595,75.9254,76.7203,211034.0
2023-01-09 10:00:00,78.16,78.17,77.82,78.04,50613.0,76.7006,76.7105,76.367,76.5829,50613.0
2023-01-09 10:30:00,78.03,78.52,78.03,78.39,26256.0,76.5731,77.0539,76.5731,76.9263,26256.0
2023-01-09 11:00:00,78.41,78.65,78.29,78.29,58186.0,76.946,77.1815,76.8282,76.8282,58186.0
2023-01-09 11:30:00,78.3,78.39,78.15,78.32,50213.0,76.838,76.9263,76.6908,76.8577,50213.0
2023-01-09 12:00:00,78.33,78.63,78.26,78.58,60527.0,76.8675,77.1619,76.7988,77.1128,60527.0
2023-01-09 12:30:00,78.56,78.6,78.3,78.45,61525.0,77.0932,77.1324,76.838,76.9852,61525.0
2023-01-09 13:00:00,78.45,78.6,78.32,78.54,61144.0,76.9852,77.1324,76.8577,77.0735,61144.0
2023-01-09 13:30:00,78.53,78.59,78.05,78.17,61607.0,77.0637,77.1226,76.5927,76.7105,61607.0
2023-01-09 14:00:00,78.17,78.36,78.03,78.33,57200.0,76.7105,76.8969,76.5731,76.8675,57200.0
2023-01-09 14:30:00,78.32,78.38,78.11,78.12,94008.0,76.8577,76.9165,76.6516,76.6614,94008.0
2023-01-09 15:00:00,78.13,78.18,77.84,77.84,69084.0,76.6712,76.7203,76.3866,76.3866,69084.0
2023-01-09 15:30:00,77.86,77.86,77.63,77.71,169023.0,76.4062,76.4062,76.1805,76.259,169023.0
2023-01-10 09:30:00,77.18,77.29,76.7,77.0,142556.0,75.7389,75.8469,75.2679,75.5623,142556.0
2023-01-10 10:00:00,77.03,77.05,76.21,76.24,83567.0,75.5917,75.6114,74.787,74.8165,83567.0
2023-01-10 10:30:00,76.27,76.29,75.77,76.26,111659.0,74.8459,74.8656,74.3553,74.8361,111659.0
2023-01-10 11:00:00,76.26,76.33,75.93,76.01,71141.0,74.8361,74.9048,74.5123,74.5908,71141.0
2023-01-10 11:30:00,76.02,76.05,75.88,75.92,53371.0,74.6006,74.63,74.4632,74.5025,53371.0
2023-01-10 12:00:00,75.92,76.12,75.81,76.07,47994.0,74.5025,74.6987,74.3945,74.6497,47994.0
2023-01-10 12:30:00,76.08,76.33,76.08,76.21,59465.0,74.6595,74.9048,74.6595,74.787,59465.0
2023-01-10 13:00:00,76.22,76.29,76.01,76.09,39176.0,74.7969,74.8656,74.5908,74.6693,39176.0
2023-01-10 13:30:00,76.09,76.23,76.04,76.18,52030.0,74.6693,74.8067,74.6202,74.7576,52030.0
2023-01-10 14:00:00,76.18,76.5,76.18,76.31,48847.0,74.7576,75.0716,74.7576,74.8852,48847.0
2023-01-10 14:30:00,76.33,76.47,76.31,76.42,38276.0,74.9048,75.0422,74.8852,74.9931,38276.0
2023-01-10 15:00:00,76.42,76.43,76.21,76.26,65199.0,74.9931,75.0029,74.787,74.8361,65199.0
2023-01-10 15:30:00,76.25,76.48,76.18,76.46,187847.0,74.8263,75.052,74.7576,75.0324,187847.0
2023-01-11 09:30:00,77.15,77.56,76.44,76.52,91112.0,75.7095,76.1118,75.0128,75.0913,91112.0
2023-01-11 10:00:00,76.51,76.52,76.11,76.25,86523.0,75.0814,75.0913,74.6889,74.8263,86523.0
2023-01-11 10:30:00,76.25,76.26,75.94,76.03,37761.0,74.8263,74.8361,74.5221,74.6104,37761.0
2023-01-11 11:00:00,76.01,76.33,76.0,76.19,37639.0,74.5908,74.9048,74.581,74.7674,37639.0
2023-01-11 11:30:00,76.18,76.35,76.02,76.29,36716.0,74.7576,74.9244,74.6006,74.8656,36716.0
2023-01-11 12:00:00,76.29,76.43,76.27,76.39,30972.0,74.8656,75.0029,74.8459,74.9637,30972.0
2023-01-11 12:30:00,76.38,76.52,76.3,76.49,80201.0,74.9539,75.0913,74.8754,75.0618,80201.0
2023-01-11 13:00:00,76.51,77.24,76.5,77.19,105906.0,75.0814,75.7978,75.0716,75.7488,105906.0
2023-01-11 13:30:00,77.18,77.22,76.88,76.93,64775.0,75.7389,75.7782,75.4445,75.4936,64775.0
2023-01-11 14:00:00,76.94,77.13,76.86,77.13,45284.0,75.5034,75.6899,75.4249,75.6899,45284.0
2023-01-11 14:30:00,77.13,77.19,77.05,77.12,50345.0,75.6899,75.7488,75.6114,75.6801,50345.0
2023-01-11 15:00:00,77.13,77.27,77.09,77.15,74944.0,75.6899,75.8273,75.6506,75.7095,74944.0
2023-01-11 15:30:00,77.14,77.37,77.09,77.29,202448.0,75.6997,75.9254,75.6506,75.8469,202448.0
2023-01-12 09:30:00,77.57,77.9,76.43,76.85,74152.0,76.1217,76.4455,75.0029,75.4151,74152.0
2023-01-12 10:00:00,76.86,77.3,76.8,77.07,78761.0,75.4249,75.8567,75.366,75.631,78761.0
2023-01-12 10:30:00,77.08,77.35,76.89,77.21,53250.0,75.6408,75.9058,75.4544,75.7684,53250.0
2023-01-12 11:00:00,77.19,77.42,77.01,77.25,46274.0,75.7488,75.9745,75.5721,75.8076,46274.0
2023-01-12 11:30:00,77.26,77.52,77.08,77.52,36563.0,75.8174,76.0726,75.6408,76.0726,36563.0
2023-01-12 12:00:00,77.5,77.66,77.46,77.56,37196.0,76.053,76.21,76.0137,76.1118,37196.0
2023-01-12 12:30:00,77.58,77.7,77.54,77.65,32455.0,76.1315,76.2492,76.0922,76.2002,32455.0
2023-01-12 13:00:00,77.65,77.86,77.49,77.49,43285.0,76.2002,76.4062,76.0431,76.0431,43285.0
2023-01-12 13:30:00,77.5,77.89,77.46,77.77,48182.0,76.053,76.4357,76.0137,76.3179,48182.0
2023-01-12 14:00:00,77.77,77.79,77.54,77.6,38874.0,76.3179,76.3375,76.0922,76.1511,38874.0
2023-01-12 14:30:00,77.59,77.78,77.57,77.77,72739.0,76.1413,76.3277,76.1217,76.3179,72739.0
2023-01-12 15:00:00,77.78,77.85,77.64,77.81,74451.0,76.3277,76.3964,76.1903,76.3572,74451.0
2023-01-12 15:30:00,77.83,78.02,77.71,77.92,202222.0,76.3768,76.5633,76.259,76.4651,202222.0
2023-01-13 09:30:00,77.31,78.17,77.09,77.95,92475.0,75.8665,76.7105,75.6506,76.4946,92475.0
2023-01-13 10:00:00,77.83,79.02,77.83,78.92,105815.0,76.3768,77.5446,76.3768,77.4464,105815.0
2023-01-13 10:30:00,78.9,79.24,78.73,79.05,147100.0,77.4268,77.7605,77.26,77.574,147100.0
2023-01-13 11:00:00,79.06,79.06,78.52,78.69,108923.0,77.5838,77.5838,77.0539,77.2207,108923.0
2023-01-13 11:30:00,78.68,79.07,78.68,78.92,65832.0,77.2109,77.5936,77.2109,77.4464,65832.0
2023-01-13 12:00:00,78.91,78.98,78.81,78.83,60670.0,77.4366,77.5053,77.3385,77.3581,60670.0
2023-01-13 12:30:00,78.82,79.05,78.67,79.04,77439.0,77.3483,77.574,77.2011,77.5642,77439.0
2023-01-13 13:00:00,79.04,79.11,78.79,78.79,57631.0,77.5642,77.6329,77.3189,77.3189,57631.0
2023-01-13 13:30:00,78.79,79.24,78.76,79.04,73160.0,77.3189,77.7605,77.2894,77.5642,73160.0
2023-01-13 14:00:00,79.04,79.04,78.78,79.02,74739.0,77.5642,77.5642,77.3091,77.5446,74739.0
2023-01-13 14:30:00,79.02,79.14,78.9,78.99,71901.0,77.5446,77.6623,77.4268,77.5151,71901.0
2023-01-13 15:00:00,78.99,79.12,78.97,79.1,71130.0,77.5151,77.6427,77.4955,77.6231,71130.0
2023-01-13 15:30:00,79.1,79.24,79.05,79.11,181479.0,77.6231,77.7605,77.574,77.6329,181479.0
2023-01-17 09:30:00,79.31,80.16,79.11,80.14,234080.0,77.8292,78.6633,77.6329,78.6437,234080.0
2023-01-17 10:00:00,80.14,80.88,80.14,80.46,168609.0,78.6437,79.3699,78.6437,78.9577,168609.0
2023-01-17 10:30:00,80.49,80.51,80.2,80.46,86404.0,78.9871,79.0068,78.7025,78.9577,86404.0
2023-01-17 11:00:00,80.45,80.6,80.07,80.26,61528.0,78.9479,79.0951,78.575,78.7614,61528.0
2023-01-17 11:30:00,80.26,80.5,80.21,80.46,66399.0,78.7614,78.9969,78.7124,78.9577,66399.0
2023-01-17 12:00:00,80.47,80.51,80.14,80.25,76384.0,78.9675,79.0068,78.6437,78.7516,76384.0
2023-01-17 12:30:00,80.25,80.26,80.05,80.14,39683.0,78.7516,78.7614,78.5554,78.6437,39683.0
2023-01-17 13:00:00,80.16,80.29,80.11,80.17,37693.0,78.6633,78.7909,78.6142,78.6731,37693.0
2023-01-17 13:30:00,80.18,80.33,80.17,80.24,47931.0,78.6829,78.8301,78.6731,78.7418,47931.0
2023-01-17 14:00:00,80.24,80.3,80.1,80.24,105354.0,78.7418,78.8007,78.6044,78.7418,105354.0
2023-01-17 14:30:00,80.24,80.32,80.13,80.23,90698.0,78.7418,78.8203,78.6339,78.732,90698.0
2023-01-17 15:00:00,80.21,80.33,80.17,80.28,92226.0,78.7124,78.8301,78.6731,78.7811,92226.0
2023-01-17 15:30:00,80.28,80.37,80.14,80.21,232294.0,78.7811,78.8694,78.6437,78.7124,232294.0
2023-01-18 09:30:00,80.27,80.8,80.06,80.65,216142.0,78.7712,79.2913,78.5652,79.1441,216142.0
2023-01-18 10:00:00,80.67,80.78,80.31,80.48,92826.0,79.1638,79.2717,78.8105,78.9773,92826.0
2023-01-18 10:30:00,80.5,80.59,80.21,80.33,122175.0,78.9969,79.0853,78.7124,78.8301,122175.0
2023-01-18 11:00:00,80.32,80.4,80.01,80.05,136240.0,78.8203,78.8988,78.5161,78.5554,136240.0
2023-01-18 11:30:00,80.02,80.07,79.37,79.5,120298.0,78.5259,78.575,77.888,78.0156,120298.0
2023-01-18 12:00:00,79.48,79.53,79.02,79.06,43700.0,77.996,78.0451,77.5446,77.5838,43700.0
2023-01-18 12:30:00,79.06,79.42,78.99,79.22,45266.0,77.5838,77.9371,77.5151,77.7408,45266.0
2023-01-18 13:00:00,79.22,79.27,79.05,79.25,51606.0,77.7408,77.7899,77.574,77.7703,51606.0
2023-01-18 13:30:00,79.22,79.25,79.04,79.07,53962.0,77.7408,77.7703,77.5642,77.5936,53962.0
2023-01-18 14:00:00,79.07,79.16,78.97,79.04,64906.0,77.5936,77.682,77.4955,77.5642,64906.0
2023-01-18 14:30:00,79.06,79.22,78.92,79.07,88457.0,77.5838,77.7408,77.4464,77.5936,88457.0
2023-01-18 15:00:00,79.06,79.06,78.61,78.67,211083.0,77.5838,77.5838,77.1422,77.2011,211083.0
2023-01-18 15:30:00,78.67,78.83,78.29,78.3,424608.0,77.2011,77.3581,76.8282,76.838,424608.0
2023-01-19 09:30:00,77.95,78.71,77.78,77.8,98460.0,76.4946,77.2404,76.3277,76.3474,98460.0
2023-01-19 10:00:00,77.79,77.93,77.52,77.75,60091.0,76.3375,76.4749,76.0726,76.2983,60091.0
2023-01-19 10:30:00,77.77,77.88,77.54,77.76,121032.0,76.3179,76.4259,76.0922,76.3081,121032.0
2023-01-19 11:00:00,77.75,77.94,77.58,77.59,64724.0,76.2983,76.4847,76.1315,76.1413,64724.0
2023-01-19 11:30:00,77.58,77.66,77.43,77.57,147911.0,76.1315,76.21,75.9843,76.1217,147911.0
2023-01-19 12:00:00,77.56,77.85,77.56,77.83,67375.0,76.1118,76.3964,76.1118,76.3768,67375.0
2023-01-19 12:30:00,77.83,77.99,77.81,77.99,43430.0,76.3768,76.5338,76.3572,76.5338,43430.0
2023-01-19 13:00:00,77.99,78.08,77.87,77.98,47403.0,76.5338,76.6221,76.4161,76.524,47403.0
2023-01-19 13:30:00,78.0,78.15,77.94,78.04,42321.0,76.5436,76.6908,76.4847,76.5829,42321.0
2023-01-19 14:00:00,78.07,78.11,77.89,78.08,39919.0,76.6123,76.6516,76.4357,76.6221,39919.0
2023-01-19 14:30:00,78.08,78.16,77.95,77.99,58804.0,76.6221,76.7006,76.4946,76.5338,58804.0
2023-01-19 15:00:00,77.99,78.05,77.88,78.03,64634.0,76.5338,76.5927,76.4259,76.5731,64634.0
2023-01-19 15:30:00,78.04,78.07,77.79,77.82,231325.0,76.5829,76.6123,76.3375,76.367,231325.0
2023-01-20 09:30:00,77.84,78.18,77.41,78.01,97321.0,76.3866,76.7203,75.9646,76.5534,97321.0
2023-01-20 10:00:00,78.03,78.64,78.02,78.64,57166.0,76.5731,77.1717,76.5633,77.1717,57166.0
2023-01-20 10:30:00,78.65,78.8,78.5,78.78,70314.0,77.1815,77.3287,77.0343,77.3091,70314.0
2023-01-20 11:00:00,78.84,79.37,78.82,79.36,73558.0,77.3679,77.888,77.3483,77.8782,73558.0
2023-01-20 11:30:00,79.38,79.38,79.13,79.25,67729.0,77.8979,77.8979,77.6525,77.7703,67729.0
2023-01-20 12:00:00,79.24,79.41,79.11,79.36,36955.0,77.7605,77.9273,77.6329,77.8782,36955.0
2023-01-20 12:30:00,79.37,79.4,79.24,79.26,35291.0,77.888,77.9175,77.7605,77.7801,35291.0
2023-01-20 13:00:00,79.26,79.33,78.92,79.16,46046.0,77.7801,77.8488,77.4464,77.682,46046.0
2023-01-20 13:30:00,79.16,79.34,79.14,79.27,40292.0,77.682,77.8586,77.6623,77.7899,40292.0
2023-01-20 14:00:00,79.28,79.43,79.23,79.36,36502.0,77.7997,77.9469,77.7507,77.8782,36502.0
2023-01-20 14:30:00,79.38,79.44,79.18,79.37,28654.0,77.8979,77.9567,77.7016,77.888,28654.0
2023-01-20 15:00:00,79.39,79.54,79.39,79.44,56361.0,77.9077,78.0549,77.9077,77.9567,56361.0
2023-01-20 15:30:00,79.45,79.49,79.18,79.22,183129.0,77.9666,78.0058,77.7016,77.7408,183129.0
2023-01-23 09:30:00,78.99,79.61,78.67,79.53,89071.0,77.5151,78.1236,77.2011,78.0451,89071.0
2023-01-23 10:00:00,79.63,79.77,79.41,79.74,81489.0,78.1432,78.2806,77.9273,78.2511,81489.0
2023-01-23 10:30:00,79.75,80.31,79.73,80.27,83731.0,78.261,78.8105,78.2413,78.7712,83731.0
2023-01-23 11:00:00,80.27,80.47,80.14,80.14,48589.0,78.7712,78.9675,78.6437,78.6437,48589.0
2023-01-23 11:30:00,80.13,80.28,80.11,80.2,69409.0,78.6339,78.7811,78.6142,78.7025,69409.0
2023-01-23 12:00:00,80.21,80.21,80.01,80.02,41021.0,78.7124,78.7124,78.5161,78.5259,41021.0
2023-01-23 12:30:00,80.03,80.23,80.0,80.13,47177.0,78.5357,78.732,78.5063,78.6339,47177.0
2023-01-23 13:00:00,80.13,80.26,80.1,80.26,39984.0,78.6339,78.7614,78.6044,78.7614,39984.0
2023-01-23 13:30:00,80.26,80.31,80.08,80.1,39704.0,78.7614,78.8105,78.5848,78.6044,39704.0
2023-01-23 14:00:00,80.1,80.1,79.77,79.78,58904.0,78.6044,78.6044,78.2806,78.2904,58904.0
2023-01-23 14:30:00,79.79,79.87,79.39,79.56,47709.0,78.3002,78.3787,77.9077,78.0745,47709.0
2023-01-23 15:00:00,79.56,79.68,79.49,79.53,76017.0,78.0745,78.1923,78.0058,78.0451,76017.0
2023-01-23 15:30:00,79.54,79.86,79.44,79.73,222562.0,78.0549,78.3689,77.9567,78.2413,222562.0
2023-01-24 09:30:00,79.36,80.27,78.78,79.3,142099.0,77.8782,78.7712,77.3091,77.8194,142099.0
2023-01-24 10:00:00,79.28,80.08,79.07,79.96,70958.0,77.7997,78.5848,77.5936,78.467,70958.0
2023-01-24 10:30:00,80.0,80.67,79.94,80.55,115009.0,78.5063,79.1638,78.4474,79.046,115009.0
2023-01-24 11:00:00,80.55,80.57,80.26,80.57,48348.0,79.046,79.0656,78.7614,79.0656,48348.0
2023-01-24 11:30:00,80.57,80.59,80.29,80.31,51946.0,79.0656,79.0853,78.7909,78.8105,51946.0
2023-01-24 12:00:00,80.31,80.41,80.14,80.23,61464.0,78.8105,78.9086,78.6437,78.732,61464.0
2023-01-24 12:30:00,80.24,80.4,80.11,80.27,79332.0,78.7418,78.8988,78.6142,78.7712,79332.0
2023-01-24 13:00:00,80.26,80.34,80.18,80.32,40986.0,78.7614,78.8399,78.6829,78.8203,40986.0
2023-01-24 13:30:00,80.31,80.36,80.14,80.14,40971.0,78.8105,78.8596,78.6437,78.6437,40971.0
2023-01-24 14:00:00,80.16,80.17,80.0,80.0,50332.0,78.6633,78.6731,78.5063,78.5063,50332.0
2023-01-24 14:30:00,80.0,80.12,79.91,80.11,81892.0,78.5063,78.624,78.418,78.6142,81892.0
2023-01-24 15:00:00,80.11,80.14,79.97,80.1,63622.0,78.6142,78.6437,78.4768,78.6044,63622.0
2023-01-24 15:30:00,80.1,80.11,79.91,79.95,168810.0,78.6044,78.6142,78.418,78.4572,168810.0
2023-01-25 09:30:00,78.8,78.85,77.18,77.19,549771.0,77.3287,77.3778,75.7389,75.7488,549771.0
2023-01-25 10:00:00,77.19,77.45,76.75,76.99,341833.0,75.7488,76.0039,75.317,75.5525,341833.0
2023-01-25 10:30:00,76.98,77.39,76.72,77.22,236458.0,75.5427,75.945,75.2875,75.7782,236458.0
2023-01-25 11:00:00,77.21,77.73,77.2,77.72,51942.0,75.7684,76.2787,75.7586,76.2689,51942.0
2023-01-25 11:30:00,77.72,77.84,77.31,77.73,51880.0,76.2689,76.3866,75.8665,76.2787,51880.0
2023-01-25 12:00:00,77.77,78.15,77.77,77.95,58559.0,76.3179,76.6908,76.3179,76.4946,58559.0
2023-01-25 12:30:00,77.95,78.09,77.85,77.95,36601.0,76.4946,76.6319,76.3964,76.4946,36601.0
2023-01-25 13:00:00,77.95,78.27,77.94,78.08,52349.0,76.4946,76.8086,76.4847,76.6221,52349.0
2023-01-25 13:30:00,78.1,78.11,77.81,77.85,47623.0,76.6418,76.6516,76.3572,76.3964,47623.0
2023-01-25 14:00:00,77.86,77.88,77.22,77.22,65453.0,76.4062,76.4259,75.7782,75.7782,65453.0
2023-01-25 14:30:00,77.23,77.66,77.18,77.46,57192.0,75.788,76.21,75.7389,76.0137,57192.0
2023-01-25 15:00:00,77.49,77.6,77.21,77.31,127473.0,76.0431,76.1511,75.7684,75.8665,127473.0
2023-01-25 15:30:00,77.32,77.33,76.52,76.92,354979.0,75.8763,75.8861,75.0913,75.4838,354979.0
2023-01-26 09:30:00,77.05,77.3,75.36,75.4,303328.0,75.6114,75.8567,73.9529,73.9922,303328.0
2023-01-26 10:00:00,75.4,76.41,75.09,76.05,372073.0,73.9922,74.9833,73.688,74.63,372073.0
2023-01-26 10:30:00,76.04,76.04,75.29,75.38,193421.0,74.6202,74.6202,73.8842,73.9725,193421.0
2023-01-26 11:00:00,75.38,75.75,75.33,75.67,146571.0,73.9725,74.3356,73.9235,74.2571,146571.0
2023-01-26 11:30:00,75.66,76.14,75.65,76.06,148335.0,74.2473,74.7184,74.2375,74.6398,148335.0
2023-01-26 12:00:00,76.04,76.14,75.61,75.75,255026.0,74.6202,74.7184,74.1983,74.3356,255026.0
2023-01-26 12:30:00,75.73,76.04,75.72,75.98,82544.0,74.316,74.6202,74.3062,74.5613,82544.0
2023-01-26 13:00:00,75.98,76.23,75.94,76.13,110248.0,74.5613,74.8067,74.5221,74.7085,110248.0
2023-01-26 13:30:00,76.13,76.29,76.02,76.1,101404.0,74.7085,74.8656,74.6006,74.6791,101404.0
2023-01-26 14:00:00,76.1,76.43,76.08,76.43,84373.0,74.6791,75.0029,74.6595,75.0029,84373.0
2023-01-26 14:30:00,76.45,76.87,76.43,76.63,96848.0,75.0226,75.4347,75.0029,75.1992,96848.0
2023-01-26 15:00:00,76.64,76.8,76.45,76.76,115276.0,75.209,75.366,75.0226,75.3268,115276.0
2023-01-26 15:30:00,76.75,76.99,76.6,76.94,391050.0,75.317,75.5525,75.1698,75.5034,391050.0
2023-01-27 09:30:00,76.98,77.45,76.57,77.24,100703.0,75.5427,76.0039,75.1403,75.7978,100703.0
2023-01-27 10:00:00,77.27,77.53,76.19,76.25,153813.0,75.8273,76.0824,74.7674,74.8263,153813.0
2023-01-27 10:30:00,76.24,76.45,75.86,76.04,206757.0,74.8165,75.0226,74.4436,74.6202,206757.0
2023-01-27 11:00:00,76.03,76.48,76.02,76.42,96213.0,74.6104,75.052,74.6006,74.9931,96213.0
2023-01-27 11:30:00,76.44,76.91,76.34,76.76,185998.0,75.0128,75.474,74.9146,75.3268,185998.0
2023-01-27 12:00:00,76.74,77.1,76.65,76.99,54831.0,75.3072,75.6604,75.2188,75.5525,54831.0
2023-01-27 12:30:00,76.98,77.26,76.96,77.19,42694.0,75.5427,75.8174,75.523,75.7488,42694.0
2023-01-27 13:00:00,77.19,77.4,77.11,77.28,58280.0,75.7488,75.9548,75.6702,75.8371,58280.0
2023-01-27 13:30:00,77.28,77.39,77.13,77.21,37679.0,75.8371,75.945,75.6899,75.7684,37679.0
2023-01-27 14:00:00,77.22,77.25,76.9,77.02,52893.0,75.7782,75.8076,75.4642,75.5819,52893.0
2023-01-27 14:30:00,77.02,77.38,77.02,77.37,47368.0,75.5819,75.9352,75.5819,75.9254,47368.0
2023-01-27 15:00:00,77.38,77.58,77.32,77.58,101204.0,75.9352,76.1315,75.8763,76.1315,101204.0
2023-01-27 15:30:00,77.59,77.64,77.37,77.45,252151.0,76.1413,76.1903,75.9254,76.0039,252151.0
2023-01-30 09:30:00,76.78,78.39,76.75,78.33,252388.0,75.3464,76.9263,75.317,76.8675,252388.0
2023-01-30 10:00:00,78.31,79.03,78.05,78.96,148608.0,76.8478,77.5544,76.5927,77.4857,148608.0
2023-01-30 10:30:00,78.96,79.31,78.58,79.24,228039.0,77.4857,77.8292,77.1128,77.7605,228039.0
2023-01-30 11:00:00,79.23,79.24,78.77,78.79,194035.0,77.7507,77.7605,77.2992,77.3189,194035.0
2023-01-30 11:30:00,78.79,78.93,78.53,78.67,82834.0,77.3189,77.4563,77.0637,77.2011,82834.0
2023-01-30 12:00:00,78.66,78.77,78.42,78.54,84079.0,77.1913,77.2992,76.9558,77.0735,84079.0
2023-01-30 12:30:00,78.56,78.6,78.33,78.38,79465.0,77.0932,77.1324,76.8675,76.9165,79465.0
2023-01-30 13:00:00,78.38,78.42,78.15,78.3,60601.0,76.9165,76.9558,76.6908,76.838,60601.0
2023-01-30 13:30:00,78.28,78.32,78.16,78.25,75348.0,76.8184,76.8577,76.7006,76.789,75348.0
2023-01-30 14:00:00,78.25,78.29,77.89,77.92,64884.0,76.789,76.8282,76.4357,76.4651,64884.0
2023-01-30 14:30:00,77.92,77.94,77.65,77.65,61525.0,76.4651,76.4847,76.2002,76.2002,61525.0
2023-01-30 15:00:00,77.66,77.75,77.56,77.61,99842.0,76.21,76.2983,76.1118,76.1609,99842.0
2023-01-30 15:30:00,77.62,77.68,77.31,77.34,197095.0,76.1707,76.2296,75.8665,75.896,197095.0
2023-01-31 09:30:00,77.31,77.82,76.94,77.53,138782.0,75.8665,76.367,75.5034,76.0824,138782.0
2023-01-31 10:00:00,77.56,77.66,77.18,77.52,88141.0,76.1118,76.21,75.7389,76.0726,88141.0
2023-01-31 10:30:00,77.55,77.76,77.48,77.53,80979.0,76.102,76.3081,76.0333,76.0824,80979.0
2023-01-31 11:00:00,77.53,77.84,77.53,77.8,82194.0,76.0824,76.3866,76.0824,76.3474,82194.0
2023-01-31 11:30:00,77.82,77.94,77.74,77.94,72357.0,76.367,76.4847,76.2885,76.4847,72357.0
2023-01-31 12:00:00,77.94,78.08,77.81,77.96,56724.0,76.4847,76.6221,76.3572,76.5044,56724.0
2023-01-31 12:30:00,77.96,78.27,77.94,78.06,62660.0,76.5044,76.8086,76.4847,76.6025,62660.0
2023-01-31 13:00:00,78.07,78.27,78.05,78.27,62390.0,76.6123,76.8086,76.5927,76.8086,62390.0
2023-01-31 13:30:00,78.28,78.41,78.22,78.22,57822.0,76.8184,76.946,76.7595,76.7595,57822.0
2023-01-31 14:00:00,78.22,78.51,78.22,78.49,76592.0,76.7595,77.0441,76.7595,77.0245,76592.0
2023-01-31 14:30:00,78.49,78.53,78.32,78.45,71866.0,77.0245,77.0637,76.8577,76.9852,71866.0
2023-01-31 15:00:00,78.45,78.5,78.15,78.37,110146.0,76.9852,77.0343,76.6908,76.9067,110146.0
2023-01-31 15:30:00,78.37,79.05,78.3,79.0,407054.0,76.9067,77.574,76.838,77.525,407054.0
2023-02-01 09:30:00,78.98,79.63,78.27,78.83,312988.0,77.5053,78.1432,76.8086,77.3581,312988.0
2023-02-01 10:00:00,78.77,78.81,77.24,77.35,413704.0,77.2992,77.3385,75.7978,75.9058,413704.0
2023-02-01 10:30:00,77.38,77.84,77.16,77.43,171828.0,75.9352,76.3866,75.7193,75.9843,171828.0
2023-02-01 11:00:00,77.38,77.48,76.97,77.34,212389.0,75.9352,76.0333,75.5329,75.896,212389.0
2023-02-01 11:30:00,77.36,77.82,77.23,77.69,157366.0,75.9156,76.367,75.788,76.2394,157366.0
2023-02-01 12:00:00,77.66,77.81,77.37,77.38,99758.0,76.21,76.3572,75.9254,75.9352,99758.0
2023-02-01 12:30:00,77.39,77.4,76.98,77.17,121129.0,75.945,75.9548,75.5427,75.7291,121129.0
2023-02-01 13:00:00,77.17,77.32,77.1,77.29,139035.0,75.7291,75.8763,75.6604,75.8469,139035.0
2023-02-01 13:30:00,77.3,77.6,77.25,77.41,123633.0,75.8567,76.1511,75.8076,75.9646,123633.0
2023-02-01 14:00:00,77.29,77.6,77.09,77.14,102586.0,75.8469,76.1511,75.6506,75.6997,102586.0
2023-02-01 14:30:00,77.13,78.19,76.63,77.67,288779.0,75.6899,76.7301,75.1992,76.2198,288779.0
2023-02-01 15:00:00,77.67,78.34,77.66,78.23,246618.0,76.2198,76.8773,76.21,76.7693,246618.0
2023-02-01 15:30:00,78.26,78.75,77.92,77.94,531806.0,76.7988,77.2796,76.4651,76.4847,531806.0
2023-02-02 09:30:00,78.38,78.43,77.23,77.65,154404.0,76.9165,76.9656,75.788,76.2002,154404.0
2023-02-02 10:00:00,77.64,77.91,77.36,77.65,190989.0,76.1903,76.4553,75.9156,76.2002,190989.0
2023-02-02 10:30:00,77.66,78.7,77.63,78.47,137392.0,76.21,77.2306,76.1805,77.0049,137392.0
2023-02-02 11:00:00,78.46,78.72,78.41,78.44,115997.0,76.995,77.2502,76.946,76.9754,115997.0
2023-02-02 11:30:00,78.44,78.57,78.35,78.5,128110.0,76.9754,77.103,76.8871,77.0343,128110.0
2023-02-02 12:00:00,78.49,79.0,78.42,78.89,91420.0,77.0245,77.525,76.9558,77.417,91420.0
2023-02-02 12:30:00,78.89,79.11,78.82,79.1,88493.0,77.417,77.6329,77.3483,77.6231,88493.0
2023-02-02 13:00:00,79.11,79.25,78.97,79.05,86908.0,77.6329,77.7703,77.4955,77.574,86908.0
2023-02-02 13:30:00,79.05,79.43,79.05,79.3,81890.0,77.574,77.9469,77.574,77.8194,81890.0
2023-02-02 14:00:00,79.29,79.42,79.13,79.2,107685.0,77.8095,77.9371,77.6525,77.7212,107685.0
2023-02-02 14:30:00,79.19,79.32,78.98,79.17,163247.0,77.7114,77.839,77.5053,77.6918,163247.0
2023-02-02 15:00:00,79.18,79.21,78.84,79.01,207077.0,77.7016,77.731,77.3679,77.5348,207077.0
2023-02-02 15:30:00,79.02,79.34,78.91,79.31,418834.0,77.5446,77.8586,77.4366,77.8292,418834.0
2023-02-03 09:30:00,78.79,79.65,78.62,79.52,118118.0,77.3189,78.1628,77.1521,78.0352,118118.0
2023-02-03 10:00:00,79.5,79.62,78.99,79.43,133360.0,78.0156,78.1334,77.5151,77.9469,133360.0
2023-02-03 10:30:00,79.46,79.88,79.39,79.49,129780.0,77.9764,78.3885,77.9077,78.0058,129780.0
2023-02-03 11:00:00,79.5,79.81,79.35,79.5,77398.0,78.0156,78.3198,77.8684,78.0156,77398.0
2023-02-03 11:30:00,79.52,80.1,79.49,79.73,175230.0,78.0352,78.6044,78.0058,78.2413,175230.0
2023-02-03 12:00:00,79.74,80.25,79.72,80.11,106586.0,78.2511,78.7516,78.2315,78.6142,106586.0
2023-02-03 12:30:00,80.13,80.22,79.77,79.77,67808.0,78.6339,78.7222,78.2806,78.2806,67808.0
2023-02-03 13:00:00,79.78,79.84,79.52,79.84,114727.0,78.2904,78.3493,78.0352,78.3493,114727.0
2023-02-03 13:30:00,79.8,79.89,79.47,79.62,101098.0,78.31,78.3983,77.9862,78.1334,101098.0
2023-02-03 14:00:00,79.62,79.64,79.13,79.24,127771.0,78.1334,78.153,77.6525,77.7605,127771.0
2023-02-03 14:30:00,79.23,79.26,78.93,78.97,80666.0,77.7507,77.7801,77.4563,77.4955,80666.0
2023-02-03 15:00:00,78.93,79.29,78.81,79.23,128015.0,77.4563,77.8095,77.3385,77.7507,128015.0
2023-02-03 15:30:00,79.24,79.29,78.98,79.08,285961.0,77.7605,77.8095,77.5053,77.6035,285961.0
2023-02-06 09:30:00,78.46,79.08,77.92,78.48,174315.0,76.995,77.6035,76.4651,77.0147,174315.0
2023-02-06 10:00:00,78.49,78.53,77.96,77.96,78505.0,77.0245,77.0637,76.5044,76.5044,78505.0
2023-02-06 10:30:00,77.94,78.59,77.91,78.52,80355.0,76.4847,77.1226,76.4553,77.0539,80355.0
2023-02-06 11:00:00,78.53,78.73,78.46,78.73,41743.0,77.0637,77.26,76.995,77.26,41743.0
2023-02-06 11:30:00,78.7,78.76,78.41,78.52,74098.0,77.2306,77.2894,76.946,77.0539,74098.0
2023-02-06 12:00:00,78.53,78.56,78.26,78.26,37118.0,77.0637,77.0932,76.7988,76.7988,37118.0
2023-02-06 12:30:00,78.26,78.52,78.26,78.4,40687.0,76.7988,77.0539,76.7988,76.9362,40687.0
2023-02-06 13:00:00,78.39,78.54,78.3,78.45,36148.0,76.9263,77.0735,76.838,76.9852,36148.0
2023-02-06 13:30:00,78.47,78.55,78.3,78.39,41180.0,77.0049,77.0834,76.838,76.9263,41180.0
2023-02-06 14:00:00,78.39,78.49,78.31,78.4,120151.0,76.9263,77.0245,76.8478,76.9362,120151.0
2023-02-06 14:30:00,78.39,78.39,77.98,78.02,190099.0,76.9263,76.9263,76.524,76.5633,190099.0
2023-02-06 15:00:00,78.02,78.05,77.86,77.91,104736.0,76.5633,76.5927,76.4062,76.4553,104736.0
2023-02-06 15:30:00,77.9,78.07,77.86,77.95,303271.0,76.4455,76.6123,76.4062,76.4946,303271.0
2023-02-07 09:30:00,77.65,77.8,77.16,77.47,225594.0,76.2002,76.3474,75.7193,76.0235,225594.0
2023-02-07 10:00:00,77.48,77.48,77.03,77.12,120833.0,76.0333,76.0333,75.5917,75.6801,120833.0
2023-02-07 10:30:00,77.12,77.49,77.12,77.29,80280.0,75.6801,76.0431,75.6801,75.8469,80280.0
2023-02-07 11:00:00,77.3,77.54,77.27,77.46,91855.0,75.8567,76.0922,75.8273,76.0137,91855.0
2023-02-07 11:30:00,77.47,77.66,77.43,77.58,82119.0,76.0235,76.21,75.9843,76.1315,82119.0
2023-02-07 12:00:00,77.58,77.73,77.43,77.7,38580.0,76.1315,76.2787,75.9843,76.2492,38580.0
2023-02-07 12:30:00,77.63,78.62,77.53,78.42,60139.0,76.1805,77.1521,76.0824,76.9558,60139.0
2023-02-07 13:00:00,78.45,78.55,77.56,77.57,80340.0,76.9852,77.0834,76.1118,76.1217,80340.0
2023-02-07 13:30:00,77.51,77.52,77.08,77.34,82543.0,76.0628,76.0726,75.6408,75.896,82543.0
2023-02-07 14:00:00,77.35,77.98,77.32,77.83,69470.0,75.9058,76.524,75.8763,76.3768,69470.0
2023-02-07 14:30:00,77.83,78.07,77.69,77.76,47059.0,76.3768,76.6123,76.2394,76.3081,47059.0
2023-02-07 15:00:00,77.78,77.91,77.52,77.82,67654.0,76.3277,76.4553,76.0726,76.367,67654.0
2023-02-07 15:30:00,77.82,77.83,77.56,77.69,253087.0,76.367,76.3768,76.1118,76.2394,253087.0
2023-02-08 09:30:00,77.68,78.97,77.57,78.95,237702.0,76.2296,77.4955,76.1217,77.4759,237702.0
2023-02-08 10:00:00,78.95,79.34,78.82,78.97,163798.0,77.4759,77.8586,77.3483,77.4955,163798.0
2023-02-08 10:30:00,78.95,78.95,77.94,78.11,40381.0,77.4759,77.4759,76.4847,76.6516,40381.0
2023-02-08 11:00:00,78.05,78.12,77.59,77.63,51957.0,76.5927,76.6614,76.1413,76.1805,51957.0
2023-02-08 11:30:00,77.6,77.78,77.53,77.71,37013.0,76.1511,76.3277,76.0824,76.259,37013.0
2023-02-08 12:00:00,77.71,77.71,77.5,77.64,29998.0,76.259,76.259,76.053,76.1903,29998.0
2023-02-08 12:30:00,77.67,77.8,77.58,77.73,29001.0,76.2198,76.3474,76.1315,76.2787,29001.0
2023-02-08 13:00:00,77.74,77.86,77.59,77.61,70485.0,76.2885,76.4062,76.1413,76.1609,70485.0
2023-02-08 13:30:00,77.58,77.62,77.42,77.55,43193.0,76.1315,76.1707,75.9745,76.102,43193.0
2023-02-08 14:00:00,77.54,77.59,77.45,77.49,40569.0,76.0922,76.1413,76.0039,76.0431,40569.0
2023-02-08 14:30:00,77.48,77.63,77.36,77.58,53897.0,76.0333,76.1805,75.9156,76.1315,53897.0
2023-02-08 15:00:00,77.57,77.68,77.44,77.6,66038.0,76.1217,76.2296,75.9941,76.1511,66038.0
2023-02-08 15:30:00,77.58,77.75,77.5,77.68,230410.0,76.1315,76.2983,76.053,76.2296,230410.0
2023-02-09 09:30:00,78.3,78.61,77.42,77.43,110972.0,76.838,77.1422,75.9745,75.9843,110972.0
2023-02-09 10:00:00,77.43,77.99,77.31,77.93,126873.0,75.9843,76.5338,75.8665,76.4749,126873.0
2023-02-09 10:30:00,77.93,78.35,77.9,78.35,105648.0,76.4749,76.8871,76.4455,76.8871,105648.0
2023-02-09 11:00:00,78.33,78.33,77.77,78.0,46265.0,76.8675,76.8675,76.3179,76.5436,46265.0
2023-02-09 11:30:00,77.99,78.03,77.8,77.95,40964.0,76.5338,76.5731,76.3474,76.4946,40964.0
2023-02-09 12:00:00,77.96,78.08,77.83,77.95,46293.0,76.5044,76.6221,76.3768,76.4946,46293.0
2023-02-09 12:30:00,77.93,77.93,77.61,77.79,45473.0,76.4749,76.4749,76.1609,76.3375,45473.0
2023-02-09 13:00:00,77.78,77.9,77.66,77.81,39858.0,76.3277,76.4455,76.21,76.3572,39858.0
2023-02-09 13:30:00,77.8,77.96,77.76,77.87,61783.0,76.3474,76.5044,76.3081,76.4161,61783.0
2023-02-09 14:00:00,77.87,77.92,77.67,77.7,46164.0,76.4161,76.4651,76.2198,76.2492,46164.0
2023-02-09 14:30:00,77.72,77.88,77.66,77.74,61724.0,76.2689,76.4259,76.21,76.2885,61724.0
2023-02-09 15:00:00,77.73,77.78,77.58,77.65,82450.0,76.2787,76.3277,76.1315,76.2002,82450.0
2023-02-09 15:30:00,77.65,77.78,77.52,77.58,296068.0,76.2002,76.3277,76.0726,76.1315,296068.0
2023-02-10 09:30:00,77.73,78.33,77.31,78.29,120705.0,76.2787,76.8675,75.8665,76.8282,120705.0
2023-02-10 10:00:00,78.26,79.09,77.98,79.09,101834.0,76.7988,77.6133,76.524,77.6133,101834.0
2023-02-10 10:30:00,79.08,79.38,78.76,78.99,183529.0,77.6035,77.8979,77.2894,77.5151,183529.0
2023-02-10 11:00:00,78.98,79.48,78.97,79.27,77741.0,77.5053,77.996,77.4955,77.7899,77741.0
2023-02-10 11:30:00,79.28,79.58,79.17,79.19,51523.0,77.7997,78.0941,77.6918,77.7114,51523.0
2023-02-10 12:00:00,79.16,79.18,78.87,79.11,38386.0,77.682,77.7016,77.3974,77.6329,38386.0
2023-02-10 12:30:00,79.14,79.33,79.07,79.31,31125.0,77.6623,77.8488,77.5936,77.8292,31125.0
2023-02-10 13:00:00,79.32,79.43,79.26,79.34,32037.0,77.839,77.9469,77.7801,77.8586,32037.0
2023-02-10 13:30:00,79.34,79.56,79.32,79.37,42019.0,77.8586,78.0745,77.839,77.888,42019.0
2023-02-10 14:00:00,79.37,79.63,79.27,79.53,51180.0,77.888,78.1432,77.7899,78.0451,51180.0
2023-02-10 14:30:00,79.51,79.71,79.48,79.67,67592.0,78.0254,78.2217,77.996,78.1824,67592.0
2023-02-10 15:00:00,79.67,79.76,79.36,79.48,70026.0,78.1824,78.2708,77.8782,77.996,70026.0
2023-02-10 15:30:00,79.5,79.78,79.49,79.68,244064.0,78.0156,78.2904,78.0058,78.1923,244064.0
2023-02-13 09:30:00,79.34,80.49,79.34,80.44,165916.0,77.8586,78.9871,77.8586,78.9381,165916.0
2023-02-13 10:00:00,80.47,80.77,80.37,80.77,58836.0,78.9675,79.2619,78.8694,79.2619,58836.0
2023-02-13 10:30:00,80.78,80.87,80.68,80.71,53948.0,79.2717,79.36,79.1736,79.203,53948.0
2023-02-13 11:00:00,80.72,80.74,80.4,80.43,56159.0,79.2128,79.2325,78.8988,78.9283,56159.0
2023-02-13 11:30:00,80.43,80.49,80.11,80.19,40381.0,78.9283,78.9871,78.6142,78.6927,40381.0
2023-02-13 12:00:00,80.19,80.25,80.0,80.03,44727.0,78.6927,78.7516,78.5063,78.5357,44727.0
2023-02-13 12:30:00,80.04,80.34,79.96,80.15,56502.0,78.5455,78.8399,78.467,78.6535,56502.0
2023-02-13 13:00:00,80.15,80.36,80.04,80.26,42838.0,78.6535,78.8596,78.5455,78.7614,42838.0
2023-02-13 13:30:00,80.27,80.48,80.23,80.42,37320.0,78.7712,78.9773,78.732,78.9184,37320.0
2023-02-13 14:00:00,80.41,80.43,80.24,80.25,44856.0,78.9086,78.9283,78.7418,78.7516,44856.0
2023-02-13 14:30:00,80.26,80.34,80.17,80.22,41716.0,78.7614,78.8399,78.6731,78.7222,41716.0
2023-02-13 15:00:00,80.2,80.21,79.92,80.02,66217.0,78.7025,78.7124,78.4278,78.5259,66217.0
2023-02-13 15:30:00,80.03,80.09,79.7,79.83,207583.0,78.5357,78.5946,78.2119,78.3395,207583.0
2023-02-14 09:30:00,79.7,79.88,78.93,79.83,83919.0,78.2119,78.3885,77.4563,78.3395,83919.0
2023-02-14 10:00:00,79.88,79.93,79.34,79.37,60502.0,78.3885,78.4376,77.8586,77.888,60502.0
2023-02-14 10:30:00,79.38,79.48,78.61,79.04,126431.0,77.8979,77.996,77.1422,77.5642,126431.0
2023-02-14 11:00:00,78.98,79.4,78.97,79.05,53347.0,77.5053,77.9175,77.4955,77.574,53347.0
2023-02-14 11:30:00,79.01,79.05,78.8,79.02,68198.0,77.5348,77.574,77.3287,77.5446,68198.0
2023-02-14 12:00:00,78.98,79.1,78.92,79.05,51876.0,77.5053,77.6231,77.4464,77.574,51876.0
2023-02-14 12:30:00,79.06,79.2,78.92,78.97,31215.0,77.5838,77.7212,77.4464,77.4955,31215.0
2023-02-14 13:00:00,78.95,79.49,78.93,79.29,41061.0,77.4759,78.0058,77.4563,77.8095,41061.0
2023-02-14 13:30:00,79.31,79.41,79.18,79.35,30997.0,77.8292,77.9273,77.7016,77.8684,30997.0
2023-02-14 14:00:00,79.36,79.58,79.24,79.58,42369.0,77.8782,78.0941,77.7605,78.0941,42369.0
2023-02-14 14:30:00,79.57,79.81,79.56,79.65,45986.0,78.0843,78.3198,78.0745,78.1628,45986.0
2023-02-14 15:00:00,79.68,79.88,79.58,79.76,59142.0,78.1923,78.3885,78.0941,78.2708,59142.0
2023-02-14 15:30:00,79.74,79.86,79.61,79.69,235797.0,78.2511,78.3689,78.1236,78.2021,235797.0
2023-02-15 09:30:00,78.73,78.91,78.13,78.29,71122.0,77.26,77.4366,76.6712,76.8282,71122.0
2023-02-15 10:00:00,78.3,78.54,78.13,78.42,55688.0,76.838,77.0735,76.6712,76.9558,55688.0
2023-02-15 10:30:00,78.43,78.63,78.35,78.37,47869.0,76.9656,77.1619,76.8871,76.9067,47869.0
2023-02-15 11:00:00,78.36,79.12,78.36,79.09,37795.0,76.8969,77.6427,76.8969,77.6133,37795.0
2023-02-15 11:30:00,79.14,79.27,78.96,78.96,45046.0,77.6623,77.7899,77.4857,77.4857,45046.0
2023-02-15 12:00:00,78.96,79.06,78.64,78.69,47284.0,77.4857,77.5838,77.1717,77.2207,47284.0
2023-02-15 12:30:00,78.7,78.93,78.61,78.88,43032.0,77.2306,77.4563,77.1422,77.4072,43032.0
2023-02-15 13:00:00,78.89,79.01,78.77,79.0,42040.0,77.417,77.5348,77.2992,77.525,42040.0
2023-02-15 13:30:00,79.0,79.06,78.9,79.01,17622.0,77.525,77.5838,77.4268,77.5348,17622.0
2023-02-15 14:00:00,79.03,79.08,78.91,79.05,32609.0,77.5544,77.6035,77.4366,77.574,32609.0
2023-02-15 14:30:00,79.05,79.18,79.0,79.0,29749.0,77.574,77.7016,77.525,77.525,29749.0
2023-02-15 15:00:00,79.01,79.27,79.01,79.23,40948.0,77.5348,77.7899,77.5348,77.7507,40948.0
2023-02-15 15:30:00,79.25,79.41,79.2,79.3,153063.0,77.7703,77.9273,77.7212,77.8194,153063.0
2023-02-16 09:30:00,78.47,78.83,78.23,78.38,42887.0,77.0049,77.3581,76.7693,76.9165,42887.0
2023-02-16 10:00:00,78.36,78.68,78.11,78.65,53372.0,76.8969,77.2109,76.6516,77.1815,53372.0
2023-02-16 10:30:00,78.68,79.15,78.67,79.14,58639.0,77.2109,77.6722,77.2011,77.6623,58639.0
2023-02-16 11:00:00,79.15,79.33,78.97,79.27,50743.0,77.6722,77.8488,77.4955,77.7899,50743.0
2023-02-16 11:30:00,79.26,79.51,79.17,79.31,41663.0,77.7801,78.0254,77.6918,77.8292,41663.0
2023-02-16 12:00:00,79.32,79.35,78.99,79.18,30544.0,77.839,77.8684,77.5151,77.7016,30544.0
2023-02-16 12:30:00,79.17,79.22,79.07,79.13,36125.0,77.6918,77.7408,77.5936,77.6525,36125.0
2023-02-16 13:00:00,79.14,79.23,79.09,79.09,36054.0,77.6623,77.7507,77.6133,77.6133,36054.0
2023-02-16 13:30:00,79.14,79.2,78.92,78.98,56270.0,77.6623,77.7212,77.4464,77.5053,56270.0
2023-02-16 14:00:00,78.98,79.02,78.82,78.95,77606.0,77.5053,77.5446,77.3483,77.4759,77606.0
2023-02-16 14:30:00,78.95,79.14,78.93,79.06,68431.0,77.4759,77.6623,77.4563,77.5838,68431.0
2023-02-16 15:00:00,79.01,79.02,78.55,78.59,92148.0,77.5348,77.5446,77.0834,77.1226,92148.0
2023-02-16 15:30:00,78.57,78.61,78.25,78.37,129569.0,77.103,77.1422,76.789,76.9067,129569.0
2023-02-17 09:30:00,77.94,78.31,77.68,78.06,80651.0,76.4847,76.8478,76.2296,76.6025,80651.0
2023-02-17 10:00:00,78.06,78.55,78.06,78.25,64949.0,76.6025,77.0834,76.6025,76.789,64949.0
2023-02-17 10:30:00,78.17,78.29,77.68,77.97,23675.0,76.7105,76.8282,76.2296,76.5142,23675.0
2023-02-17 11:00:00,77.95,78.01,77.69,77.74,39065.0,76.4946,76.5534,76.2394,76.2885,39065.0
2023-02-17 11:30:00,77.74,78.09,77.7,77.9,25654.0,76.2885,76.6319,76.2492,76.4455,25654.0
2023-02-17 12:00:00,77.92,78.07,77.83,77.88,20000.0,76.4651,76.6123,76.3768,76.4259,20000.0
2023-02-17 12:30:00,77.87,77.89,77.57,77.65,15738.0,76.4161,76.4357,76.1217,76.2002,15738.0
2023-02-17 13:00:00,77.63,77.7,77.47,77.55,25383.0,76.1805,76.2492,76.0235,76.102,25383.0
2023-02-17 13:30:00,77.56,77.7,77.52,77.54,34495.0,76.1118,76.2492,76.0726,76.0922,34495.0
2023-02-17 14:00:00,77.55,77.88,77.55,77.75,55707.0,76.102,76.4259,76.102,76.2983,55707.0
2023-02-17 14:30:00,77.77,77.86,77.7,77.78,28793.0,76.3179,76.4062,76.2492,76.3277,28793.0
2023-02-17 15:00:00,77.77,77.78,77.62,77.62,56482.0,76.3179,76.3277,76.1707,76.1707,56482.0
2023-02-17 15:30:00,77.62,77.71,77.51,77.6,148653.0,76.1707,76.259,76.0628,76.1511,148653.0
2023-02-21 09:30:00,76.82,77.53,76.82,77.26,113950.0,75.3857,76.0824,75.3857,75.8174,113950.0
2023-02-21 10:00:00,77.22,77.3,76.91,77.3,69889.0,75.7782,75.8567,75.474,75.8567,69889.0
2023-02-21 10:30:00,77.25,77.43,77.14,77.41,124009.0,75.8076,75.9843,75.6997,75.9646,124009.0
2023-02-21 11:00:00,77.42,77.51,77.03,77.26,139780.0,75.9745,76.0628,75.5917,75.8174,139780.0
2023-02-21 11:30:00,77.25,77.28,77.06,77.1,36954.0,75.8076,75.8371,75.6212,75.6604,36954.0
2023-02-21 12:00:00,77.11,77.14,76.8,76.82,70371.0,75.6702,75.6997,75.366,75.3857,70371.0
2023-02-21 12:30:00,76.82,77.11,76.69,77.11,67772.0,75.3857,75.6702,75.2581,75.6702,67772.0
2023-02-21 13:00:00,77.11,77.13,76.93,77.0,44056.0,75.6702,75.6899,75.4936,75.5623,44056.0
2023-02-21 13:30:00,77.0,77.23,76.93,77.22,89592.0,75.5623,75.788,75.4936,75.7782,89592.0
2023-02-21 14:00:00,77.24,77.36,77.12,77.27,59773.0,75.7978,75.9156,75.6801,75.8273,59773.0
2023-02-21 14:30:00,77.28,77.39,77.15,77.22,57347.0,75.8371,75.945,75.7095,75.7782,57347.0
2023-02-21 15:00:00,77.23,77.26,76.82,76.88,66805.0,75.788,75.8174,75.3857,75.4445,66805.0
2023-02-21 15:30:00,76.87,76.97,76.67,76.72,162513.0,75.4347,75.5329,75.2385,75.2875,162513.0
2023-02-22 09:30:00,76.73,77.24,76.63,77.16,162505.0,75.2973,75.7978,75.1992,75.7193,162505.0
2023-02-22 10:00:00,77.15,77.16,76.72,76.75,71847.0,75.7095,75.7193,75.2875,75.317,71847.0
2023-02-22 10:30:00,76.75,76.8,76.48,76.59,87219.0,75.317,75.366,75.052,75.16,87219.0
2023-02-22 11:00:00,76.58,76.84,76.58,76.7,107083.0,75.1501,75.4053,75.1501,75.2679,107083.0
2023-02-22 11:30:00,76.7,76.84,76.68,76.74,72410.0,75.2679,75.4053,75.2483,75.3072,72410.0
2023-02-22 12:00:00,76.76,76.85,76.46,76.82,173756.0,75.3268,75.4151,75.0324,75.3857,173756.0
2023-02-22 12:30:00,76.83,76.86,76.64,76.75,56432.0,75.3955,75.4249,75.209,75.317,56432.0
2023-02-22 13:00:00,76.75,76.88,76.69,76.87,39432.0,75.317,75.4445,75.2581,75.4347,39432.0
2023-02-22 13:30:00,76.87,77.03,76.81,76.98,59742.0,75.4347,75.5917,75.3758,75.5427,59742.0
2023-02-22 14:00:00,76.96,77.09,76.72,76.92,148867.0,75.523,75.6506,75.2875,75.4838,148867.0
2023-02-22 14:30:00,76.92,76.93,76.41,76.48,78537.0,75.4838,75.4936,74.9833,75.052,78537.0
2023-02-22 15:00:00,76.46,76.54,76.3,76.34,98126.0,75.0324,75.1109,74.8754,74.9146,98126.0
2023-02-22 15:30:00,76.34,76.42,76.15,76.24,306870.0,74.9146,74.9931,74.7282,74.8165,306870.0
2023-02-23 09:30:00,77.58,78.08,76.26,76.88,215167.0,76.1315,76.6221,74.8361,75.4445,215167.0
2023-02-23 10:00:00,76.89,76.91,76.3,76.57,164345.0,75.4544,75.474,74.8754,75.1403,164345.0
2023-02-23 10:30:00,76.55,76.67,76.23,76.44,108255.0,75.1207,75.2385,74.8067,75.0128,108255.0
2023-02-23 11:00:00,76.43,76.73,76.37,76.43,95304.0,75.0029,75.2973,74.9441,75.0029,95304.0
2023-02-23 11:30:00,76.43,76.56,76.23,76.28,90956.0,75.0029,75.1305,74.8067,74.8557,90956.0
2023-02-23 12:00:00,76.27,76.35,75.92,76.05,77109.0,74.8459,74.9244,74.5025,74.63,77109.0
2023-02-23 12:30:00,76.05,76.25,75.88,75.99,78445.0,74.63,74.8263,74.4632,74.5712,78445.0
2023-02-23 13:00:00,76.0,76.09,75.92,76.05,69673.0,74.581,74.6693,74.5025,74.63,69673.0
2023-02-23 13:30:00,76.05,76.18,75.98,76.14,91059.0,74.63,74.7576,74.5613,74.7184,91059.0
2023-02-23 14:00:00,76.15,76.4,75.98,76.31,64201.0,74.7282,74.9735,74.5613,74.8852,64201.0
2023-02-23 14:30:00,76.33,76.57,76.32,76.45,72098.0,74.9048,75.1403,74.895,75.0226,72098.0
2023-02-23 15:00:00,76.47,76.89,76.47,76.88,95288.0,75.0422,75.4544,75.0422,75.4445,95288.0
2023-02-23 15:30:00,76.88,77.05,76.79,76.94,317122.0,75.4445,75.6114,75.3562,75.5034,317122.0
2023-02-24 09:30:00,76.3,76.3,75.21,75.62,281478.0,74.8754,74.8754,73.8057,74.2081,281478.0
2023-02-24 10:00:00,75.61,75.79,75.25,75.37,138238.0,74.1983,74.3749,73.845,73.9627,138238.0
2023-02-24 10:30:00,75.36,75.38,75.05,75.32,98271.0,73.9529,73.9725,73.6487,73.9137,98271.0
2023-02-24 11:00:00,75.33,75.94,75.33,75.8,89328.0,73.9235,74.5221,73.9235,74.3847,89328.0
2023-02-24 11:30:00,75.81,76.07,75.62,75.87,92261.0,74.3945,74.6497,74.2081,74.4534,92261.0
2023-02-24 12:00:00,75.92,76.02,75.86,75.99,55520.0,74.5025,74.6006,74.4436,74.5712,55520.0
2023-02-24 12:30:00,75.99,76.03,75.59,75.79,84959.0,74.5712,74.6104,74.1786,74.3749,84959.0
2023-02-24 13:00:00,75.79,76.08,75.69,76.01,57141.0,74.3749,74.6595,74.2768,74.5908,57141.0
2023-02-24 13:30:00,76.02,76.35,75.92,76.2,55500.0,74.6006,74.9244,74.5025,74.7772,55500.0
2023-02-24 14:00:00,76.2,76.37,76.18,76.31,44164.0,74.7772,74.9441,74.7576,74.8852,44164.0
2023-02-24 14:30:00,76.32,76.39,76.14,76.33,47282.0,74.895,74.9637,74.7184,74.9048,47282.0
2023-02-24 15:00:00,76.34,76.39,76.13,76.15,84037.0,74.9146,74.9637,74.7085,74.7282,84037.0
2023-02-24 15:30:00,76.15,76.18,75.99,76.13,226629.0,74.7282,74.7576,74.5712,74.7085,226629.0
2023-02-27 09:30:00,77.1,78.12,76.92,77.91,154174.0,75.6604,76.6614,75.4838,76.4553,154174.0
2023-02-27 10:00:00,77.89,77.97,77.61,77.88,87526.0,76.4357,76.5142,76.1609,76.4259,87526.0
2023-02-27 10:30:00,77.86,77.91,77.21,77.31,71658.0,76.4062,76.4553,75.7684,75.8665,71658.0
2023-02-27 11:00:00,77.32,77.33,76.92,76.96,101498.0,75.8763,75.8861,75.4838,75.523,101498.0
2023-02-27 11:30:00,76.95,77.1,76.77,76.97,83223.0,75.5132,75.6604,75.3366,75.5329,83223.0
2023-02-27 12:00:00,76.99,77.15,76.93,77.12,106999.0,75.5525,75.7095,75.4936,75.6801,106999.0
2023-02-27 12:30:00,77.13,77.44,77.13,77.34,90587.0,75.6899,75.9941,75.6899,75.896,90587.0
2023-02-27 13:00:00,77.34,77.42,77.22,77.3,79619.0,75.896,75.9745,75.7782,75.8567,79619.0
2023-02-27 13:30:00,77.29,77.36,77.23,77.3,87921.0,75.8469,75.9156,75.788,75.8567,87921.0
2023-02-27 14:00:00,77.31,77.59,77.29,77.59,118550.0,75.8665,76.1413,75.8469,76.1413,118550.0
2023-02-27 14:30:00,77.61,77.66,77.33,77.45,120015.0,76.1609,76.21,75.8861,76.0039,120015.0
2023-02-27 15:00:00,77.45,77.5,77.22,77.37,127209.0,76.0039,76.053,75.7782,75.9254,127209.0
2023-02-27 15:30:00,77.36,77.37,77.12,77.27,388503.0,75.9156,75.9254,75.6801,75.8273,388503.0
2023-02-28 09:30:00,77.08,77.28,76.51,77.16,141510.0,75.6408,75.8371,75.0814,75.7193,141510.0
2023-02-28 10:00:00,77.15,77.5,76.89,77.1,125051.0,75.7095,76.053,75.4544,75.6604,125051.0
2023-02-28 10:30:00,77.1,77.13,76.89,77.04,92618.0,75.6604,75.6899,75.4544,75.6016,92618.0
2023-02-28 11:00:00,77.04,77.15,76.88,76.89,60875.0,75.6016,75.7095,75.4445,75.4544,60875.0
2023-02-28 11:30:00,76.88,76.96,76.67,76.89,65530.0,75.4445,75.523,75.2385,75.4544,65530.0
2023-02-28 12:00:00,76.92,77.08,76.91,77.01,36283.0,75.4838,75.6408,75.474,75.5721,36283.0
2023-02-28 12:30:00,77.02,77.16,76.99,77.08,48733.0,75.5819,75.7193,75.5525,75.6408,48733.0
2023-02-28 13:00:00,77.11,77.12,76.83,76.9,44773.0,75.6702,75.6801,75.3955,75.4642,44773.0
2023-02-28 13:30:00,76.91,77.06,76.87,76.95,68086.0,75.474,75.6212,75.4347,75.5132,68086.0
2023-02-28 14:00:00,76.95,77.0,76.64,76.66,102965.0,75.5132,75.5623,75.209,75.2286,102965.0
2023-02-28 14:30:00,76.67,76.69,76.44,76.45,45606.0,75.2385,75.2581,75.0128,75.0226,45606.0
2023-02-28 15:00:00,76.45,76.53,76.26,76.27,66590.0,75.0226,75.1011,74.8361,74.8459,66590.0
2023-02-28 15:30:00,76.26,76.3,75.82,75.93,569842.0,74.8361,74.8754,74.4043,74.5123,569842.0
2023-03-01 09:30:00,75.92,77.25,75.82,77.15,190859.0,74.5025,75.8076,74.4043,75.7095,190859.0
2023-03-01 10:00:00,77.16,77.19,76.48,76.77,108839.0,75.7193,75.7488,75.052,75.3366,108839.0
2023-03-01 10:30:00,76.73,77.24,76.6,77.12,73531.0,75.2973,75.7978,75.1698,75.6801,73531.0
2023-03-01 11:00:00,77.09,77.12,76.78,77.12,75765.0,75.6506,75.6801,75.3464,75.6801,75765.0
2023-03-01 11:30:00,77.09,77.53,77.08,77.45,62182.0,75.6506,76.0824,75.6408,76.0039,62182.0
2023-03-01 12:00:00,77.45,77.57,77.16,77.16,66101.0,76.0039,76.1217,75.7193,75.7193,66101.0
2023-03-01 12:30:00,77.17,77.22,77.01,77.05,64672.0,75.7291,75.7782,75.5721,75.6114,64672.0
2023-03-01 13:00:00,77.04,77.15,76.97,77.0,66700.0,75.6016,75.7095,75.5329,75.5623,66700.0
2023-03-01 13:30:00,76.98,77.08,76.82,77.03,83863.0,75.5427,75.6408,75.3857,75.5917,83863.0
2023-03-01 14:00:00,77.01,77.1,76.88,76.96,179312.0,75.5721,75.6604,75.4445,75.523,179312.0
2023-03-01 14:30:00,76.96,77.03,76.79,76.92,123241.0,75.523,75.5917,75.3562,75.4838,123241.0
2023-03-01 15:00:00,76.91,77.11,76.88,76.99,111884.0,75.474,75.6702,75.4445,75.5525,111884.0
2023-03-01 15:30:00,76.99,77.07,76.87,76.98,307411.0,75.5525,75.631,75.4347,75.5427,307411.0
2023-03-02 09:30:00,76.7,77.4,76.38,77.3,191017.0,75.2679,75.9548,74.9539,75.8567,191017.0
2023-03-02 10:00:00,77.27,77.35,76.79,76.98,84495.0,75.8273,75.9058,75.3562,75.5427,84495.0
2023-03-02 10:30:00,77.0,77.12,76.85,77.09,102892.0,75.5623,75.6801,75.4151,75.6506,102892.0
2023-03-02 11:00:00,77.08,77.26,76.93,77.22,127937.0,75.6408,75.8174,75.4936,75.7782,127937.0
2023-03-02 11:30:00,77.2,77.46,77.19,77.46,62499.0,75.7586,76.0137,75.7488,76.0137,62499.0
2023-03-02 12:00:00,77.47,77.53,77.2,77.43,55628.0,76.0235,76.0824,75.7586,75.9843,55628.0
2023-03-02 12:30:00,77.43,77.55,77.31,77.48,55850.0,75.9843,76.102,75.8665,76.0333,55850.0
2023-03-02 13:00:00,77.48,77.5,77.14,77.14,58193.0,76.0333,76.053,75.6997,75.6997,58193.0
2023-03-02 13:30:00,77.16,77.45,77.1,77.33,63162.0,75.7193,76.0039,75.6604,75.8861,63162.0
2023-03-02 14:00:00,77.34,77.65,77.32,77.62,95167.0,75.896,76.2002,75.8763,76.1707,95167.0
2023-03-02 14:30:00,77.63,77.81,77.48,77.73,89210.0,76.1805,76.3572,76.0333,76.2787,89210.0
2023-03-02 15:00:00,77.75,78.23,77.72,78.18,129441.0,76.2983,76.7693,76.2689,76.7203,129441.0
2023-03-02 15:30:00,78.18,78.37,78.18,78.29,254359.0,76.7203,76.9067,76.7203,76.8282,254359.0
2023-03-03 09:30:00,78.49,78.49,77.73,77.9,169671.0,77.0245,77.0245,76.2787,76.4455,169671.0
2023-03-03 10:00:00,77.93,77.97,77.5,77.68,90618.0,76.4749,76.5142,76.053,76.2296,90618.0
2023-03-03 10:30:00,77.68,77.77,77.34,77.63,103481.0,76.2296,76.3179,75.896,76.1805,103481.0
2023-03-03 11:00:00,77.65,77.94,77.59,77.94,58983.0,76.2002,76.4847,76.1413,76.4847,58983.0
2023-03-03 11:30:00,77.95,78.31,77.94,78.3,54822.0,76.4946,76.8478,76.4847,76.838,54822.0
2023-03-03 12:00:00,78.3,78.44,78.23,78.44,36236.0,76.838,76.9754,76.7693,76.9754,36236.0
2023-03-03 12:30:00,78.45,78.55,78.34,78.53,42729.0,76.9852,77.0834,76.8773,77.0637,42729.0
2023-03-03 13:00:00,78.53,78.54,78.43,78.47,42794.0,77.0637,77.0735,76.9656,77.0049,42794.0
2023-03-03 13:30:00,78.49,78.53,78.3,78.3,70439.0,77.0245,77.0637,76.838,76.838,70439.0
2023-03-03 14:00:00,78.3,78.32,78.04,78.15,73554.0,76.838,76.8577,76.5829,76.6908,73554.0
2023-03-03 14:30:00,78.13,78.42,78.1,78.42,125748.0,76.6712,76.9558,76.6418,76.9558,125748.0
2023-03-03 15:00:00,78.42,78.67,78.4,78.66,107112.0,76.9558,77.2011,76.9362,77.1913,107112.0
2023-03-03 15:30:00,78.66,78.71,78.46,78.6,237018.0,77.1913,77.2404,76.995,77.1324,237018.0
2023-03-06 09:30:00,78.35,78.35,77.79,78.24,70341.0,76.8871,76.8871,76.3375,76.7791,70341.0
2023-03-06 10:00:00,78.25,78.5,78.11,78.47,31560.0,76.789,77.0343,76.6516,77.0049,31560.0
2023-03-06 10:30:00,78.48,78.59,78.19,78.19,63042.0,77.0147,77.1226,76.7301,76.7301,63042.0
2023-03-06 11:00:00,78.17,78.25,77.94,77.95,38117.0,76.7105,76.789,76.4847,76.4946,38117.0
2023-03-06 11:30:00,77.96,78.08,77.91,78.06,52144.0,76.5044,76.6221,76.4553,76.6025,52144.0
2023-03-06 12:00:00,78.07,78.12,77.87,77.92,44397.0,76.6123,76.6614,76.4161,76.4651,44397.0
2023-03-06 12:30:00,77.92,78.0,77.88,77.99,47209.0,76.4651,76.5436,76.4259,76.5338,47209.0
2023-03-06 13:00:00,77.98,78.21,77.95,78.07,54482.0,76.524,76.7497,76.4946,76.6123,54482.0
2023-03-06 13:30:00,78.07,78.17,77.86,77.86,62123.0,76.6123,76.7105,76.4062,76.4062,62123.0
2023-03-06 14:00:00,77.86,78.01,77.77,77.8,57097.0,76.4062,76.5534,76.3179,76.3474,57097.0
2023-03-06 14:30:00,77.81,77.88,77.55,77.57,62254.0,76.3572,76.4259,76.102,76.1217,62254.0
2023-03-06 15:00:00,77.57,77.64,77.41,77.47,75158.0,76.1217,76.1903,75.9646,76.0235,75158.0
2023-03-06 15:30:00,77.47,77.7,77.42,77.63,201402.0,76.0235,76.2492,75.9745,76.1805,201402.0
2023-03-07 09:30:00,77.33,77.33,76.21,76.63,119647.0,75.8861,75.8861,74.787,75.1992,119647.0
2023-03-07 10:00:00,76.61,76.61,75.96,76.23,84522.0,75.1796,75.1796,74.5417,74.8067,84522.0
2023-03-07 10:30:00,76.22,76.76,76.15,76.48,121367.0,74.7969,75.3268,74.7282,75.052,121367.0
2023-03-07 11:00:00,76.5,76.63,76.25,76.25,77224.0,75.0716,75.1992,74.8263,74.8263,77224.0
2023-03-07 11:30:00,76.24,76.31,75.82,76.0,108913.0,74.8165,74.8852,74.4043,74.581,108913.0
2023-03-07 12:00:00,76.0,76.44,75.9,76.26,123109.0,74.581,75.0128,74.4828,74.8361,123109.0
2023-03-07 12:30:00,76.25,76.25,75.85,75.92,138339.0,74.8263,74.8263,74.4338,74.5025,138339.0
2023-03-07 13:00:00,75.92,75.93,75.58,75.64,113237.0,74.5025,74.5123,74.1688,74.2277,113237.0
2023-03-07 13:30:00,75.65,75.72,75.44,75.56,115909.0,74.2375,74.3062,74.0314,74.1492,115909.0
2023-03-07 14:00:00,75.55,75.72,75.35,75.4,117822.0,74.1394,74.3062,73.9431,73.9922,117822.0
2023-03-07 14:30:00,75.4,75.41,75.07,75.16,116791.0,73.9922,74.002,73.6683,73.7567,116791.0
2023-03-07 15:00:00,75.18,75.49,75.18,75.41,137796.0,73.7763,74.0805,73.7763,74.002,137796.0
2023-03-07 15:30:00,75.41,75.6,75.33,75.44,301187.0,74.002,74.1884,73.9235,74.0314,301187.0
2023-03-08 09:30:00,74.98,75.71,74.92,75.64,89925.0,73.58,74.2964,73.5211,74.2277,89925.0
2023-03-08 10:00:00,75.57,75.91,75.3,75.81,90151.0,74.159,74.4927,73.894,74.3945,90151.0
2023-03-08 10:30:00,75.8,76.08,75.61,75.69,49410.0,74.3847,74.6595,74.1983,74.2768,49410.0
2023-03-08 11:00:00,75.7,75.84,75.46,75.5,176356.0,74.2866,74.424,74.0511,74.0903,176356.0
2023-03-08 11:30:00,75.48,75.73,75.36,75.5,186703.0,74.0707,74.316,73.9529,74.0903,186703.0
2023-03-08 12:00:00,75.53,75.66,75.41,75.46,35434.0,74.1197,74.2473,74.002,74.0511,35434.0
2023-03-08 12:30:00,75.45,75.55,75.34,75.35,23179.0,74.0412,74.1394,73.9333,73.9431,23179.0
2023-03-08 13:00:00,75.34,75.38,75.15,75.17,32954.0,73.9333,73.9725,73.7468,73.7665,32954.0
2023-03-08 13:30:00,75.15,75.19,74.96,74.97,53398.0,73.7468,73.7861,73.5604,73.5702,53398.0
2023-03-08 14:00:00,74.97,75.49,74.96,75.45,64428.0,73.5702,74.0805,73.5604,74.0412,64428.0
2023-03-08 14:30:00,75.46,75.48,75.21,75.35,55092.0,74.0511,74.0707,73.8057,73.9431,55092.0
2023-03-08 15:00:00,75.34,75.39,75.14,75.19,126802.0,73.9333,73.9824,73.737,73.7861,126802.0
2023-03-08 15:30:00,75.2,75.54,75.2,75.42,233740.0,73.7959,74.1296,73.7959,74.0118,233740.0
2023-03-09 09:30:00,75.51,75.87,75.09,75.48,93799.0,74.1001,74.4534,73.688,74.0707,93799.0
2023-03-09 10:00:00,75.49,75.55,74.83,74.87,113400.0,74.0805,74.1394,73.4328,73.4721,113400.0
2023-03-09 10:30:00,74.88,75.08,74.72,74.79,105583.0,73.4819,73.6781,73.3249,73.3936,105583.0
2023-03-09 11:00:00,74.81,75.02,74.52,75.02,132256.0,73.4132,73.6193,73.1286,73.6193,132256.0
2023-03-09 11:30:00,75.01,75.06,74.75,74.93,102205.0,73.6095,73.6585,73.3543,73.5309,102205.0
2023-03-09 12:00:00,74.94,75.06,74.71,75.06,49774.0,73.5408,73.6585,73.3151,73.6585,49774.0
2023-03-09 12:30:00,75.05,75.08,74.87,74.95,62436.0,73.6487,73.6781,73.4721,73.5506,62436.0
2023-03-09 13:00:00,74.94,75.06,74.67,74.71,82638.0,73.5408,73.6585,73.2758,73.3151,82638.0
2023-03-09 13:30:00,74.67,74.73,74.5,74.54,47464.0,73.2758,73.3347,73.109,73.1482,47464.0
2023-03-09 14:00:00,74.55,74.6,74.3,74.39,71863.0,73.158,73.2071,72.9127,73.001,71863.0
2023-03-09 14:30:00,74.37,74.44,74.14,74.2,84431.0,72.9814,73.0501,72.7557,72.8146,84431.0
2023-03-09 15:00:00,74.2,74.24,73.73,73.89,132846.0,72.8146,72.8538,72.3534,72.5104,132846.0
2023-03-09 15:30:00,73.89,74.26,73.87,73.99,400814.0,72.5104,72.8735,72.4907,72.6085,400814.0
2023-03-10 09:30:00,73.95,74.15,73.43,73.9,126036.0,72.5692,72.7655,72.059,72.5202,126036.0
2023-03-10 10:00:00,73.94,74.68,73.93,74.51,152100.0,72.5594,73.2856,72.5496,73.1188,152100.0
2023-03-10 10:30:00,74.51,75.39,74.5,75.34,115918.0,73.1188,73.9824,73.109,73.9333,115918.0
2023-03-10 11:00:00,75.33,75.34,75.04,75.28,59499.0,73.9235,73.9333,73.6389,73.8744,59499.0
2023-03-10 11:30:00,75.3,75.36,74.48,74.57,68615.0,73.894,73.9529,73.0894,73.1777,68615.0
2023-03-10 12:00:00,74.56,74.65,74.16,74.31,65940.0,73.1679,73.2562,72.7753,72.9225,65940.0
2023-03-10 12:30:00,74.35,74.59,74.24,74.26,79413.0,72.9618,73.1973,72.8538,72.8735,79413.0
2023-03-10 13:00:00,74.29,74.42,73.84,73.87,57767.0,72.9029,73.0305,72.4613,72.4907,57767.0
2023-03-10 13:30:00,73.86,73.88,73.58,73.7,74967.0,72.4809,72.5006,72.2062,72.3239,74967.0
2023-03-10 14:00:00,73.72,73.95,73.57,73.67,91208.0,72.3435,72.5692,72.1963,72.2945,91208.0
2023-03-10 14:30:00,73.67,73.87,73.64,73.68,56474.0,72.2945,72.4907,72.265,72.3043,56474.0
2023-03-10 15:00:00,73.69,73.81,73.33,73.41,102675.0,72.3141,72.4319,71.9608,72.0393,102675.0
2023-03-10 15:30:00,73.39,73.4,72.97,73.12,306058.0,72.0197,72.0295,71.6075,71.7547,306058.0
2023-03-13 09:30:00,72.09,73.66,71.95,73.5,141476.0,70.744,72.2847,70.6066,72.1276,141476.0
2023-03-13 10:00:00,73.52,74.15,73.3,73.31,99580.0,72.1473,72.7655,71.9314,71.9412,99580.0
2023-03-13 10:30:00,73.38,74.02,73.35,73.89,99508.0,72.0099,72.6379,71.9804,72.5104,99508.0
2023-03-13 11:00:00,73.91,74.08,73.62,74.04,118276.0,72.53,72.6968,72.2454,72.6576,118276.0
2023-03-13 11:30:00,74.1,74.15,73.39,73.94,88193.0,72.7164,72.7655,72.0197,72.5594,88193.0
2023-03-13 12:00:00,73.96,74.21,73.73,74.06,98139.0,72.5791,72.8244,72.3534,72.6772,98139.0
2023-03-13 12:30:00,74.05,74.26,73.63,73.9,99807.0,72.6674,72.8735,72.2552,72.5202,99807.0
2023-03-13 13:00:00,73.92,73.94,73.59,73.72,61621.0,72.5398,72.5594,72.216,72.3435,61621.0
2023-03-13 13:30:00,73.7,74.06,73.58,74.02,48294.0,72.3239,72.6772,72.2062,72.6379,48294.0
2023-03-13 14:00:00,74.02,74.18,73.87,74.05,52633.0,72.6379,72.795,72.4907,72.6674,52633.0
2023-03-13 14:30:00,74.08,74.23,73.88,74.03,66262.0,72.6968,72.844,72.5006,72.6478,66262.0
2023-03-13 15:00:00,74.01,74.08,73.49,73.55,123272.0,72.6281,72.6968,72.1178,72.1767,123272.0
2023-03-13 15:30:00,73.52,73.74,73.24,73.36,389237.0,72.1473,72.3632,71.8725,71.9903,389237.0
2023-03-14 09:30:00,74.26,74.51,74.0,74.14,202214.0,72.8735,73.1188,72.6183,72.7557,202214.0
2023-03-14 10:00:00,74.12,74.35,73.97,74.3,140470.0,72.7361,72.9618,72.5889,72.9127,140470.0
2023-03-14 10:30:00,74.28,74.29,74.03,74.1,138782.0,72.8931,72.9029,72.6478,72.7164,138782.0
2023-03-14 11:00:00,74.14,74.38,74.04,74.22,132732.0,72.7557,72.9912,72.6576,72.8342,132732.0
2023-03-14 11:30:00,74.24,74.3,74.11,74.18,146708.0,72.8538,72.9127,72.7263,72.795,146708.0
2023-03-14 12:00:00,74.19,74.27,73.97,74.02,90382.0,72.8048,72.8833,72.5889,72.6379,90382.0
2023-03-14 12:30:00,74.02,74.19,73.63,73.75,140340.0,72.6379,72.8048,72.2552,72.373,140340.0
2023-03-14 13:00:00,73.74,73.79,72.92,73.28,149026.0,72.3632,72.4122,71.5585,71.9118,149026.0
2023-03-14 13:30:00,73.27,73.77,72.74,72.78,336607.0,71.9019,72.3926,71.3818,71.4211,336607.0
2023-03-14 14:00:00,72.77,73.06,72.46,72.76,471028.0,71.4113,71.6959,71.1071,71.4015,471028.0
2023-03-14 14:30:00,72.75,72.99,72.54,72.56,225113.0,71.3917,71.6272,71.1856,71.2052,225113.0
2023-03-14 15:00:00,72.56,72.75,72.06,72.45,369799.0,71.2052,71.3917,70.7145,71.0973,369799.0
2023-03-14 15:30:00,72.46,73.02,72.4,72.96,787257.0,71.1071,71.6566,71.0482,71.5977,787257.0
2023-03-15 09:30:00,77.55,78.52,76.8,78.24,1062491.0,76.102,77.0539,75.366,76.7791,1062491.0
2023-03-15 10:00:00,78.21,78.31,76.12,76.47,828063.0,76.7497,76.8478,74.6987,75.0422,828063.0
2023-03-15 10:30:00,76.5,77.56,76.14,77.56,710814.0,75.0716,76.1118,74.7184,76.1118,710814.0
2023-03-15 11:00:00,77.61,78.1,77.4,78.09,423268.0,76.1609,76.6418,75.9548,76.6319,423268.0
2023-03-15 11:30:00,78.1,78.24,77.42,77.5,250082.0,76.6418,76.7791,75.9745,76.053,250082.0
2023-03-15 12:00:00,77.5,77.51,75.75,76.06,293796.0,76.053,76.0628,74.3356,74.6398,293796.0
2023-03-15 12:30:00,76.08,76.57,75.98,76.42,372411.0,74.6595,75.1403,74.5613,74.9931,372411.0
2023-03-15 13:00:00,76.42,77.09,76.25,77.03,215855.0,74.9931,75.6506,74.8263,75.5917,215855.0
2023-03-15 13:30:00,77.03,77.27,76.58,76.97,273838.0,75.5917,75.8273,75.1501,75.5329,273838.0
2023-03-15 14:00:00,76.98,77.02,76.36,76.9,285387.0,75.5427,75.5819,74.9342,75.4642,285387.0
2023-03-15 14:30:00,76.91,77.18,76.75,77.0,176302.0,75.474,75.7389,75.317,75.5623,176302.0
2023-03-15 15:00:00,77.01,77.29,76.86,76.99,351382.0,75.5721,75.8469,75.4249,75.5525,351382.0
2023-03-15 15:30:00,76.99,77.14,76.61,77.11,613920.0,75.5525,75.6997,75.1796,75.6702,613920.0
2023-03-16 09:30:00,77.24,77.25,76.06,77.21,283809.0,75.7978,75.8076,74.6398,75.7684,283809.0
2023-03-16 10:00:00,77.21,77.72,76.97,77.66,175703.0,75.7684,76.2689,75.5329,76.21,175703.0
2023-03-16 10:30:00,77.68,78.39,77.48,78.37,164721.0,76.2296,76.9263,76.0333,76.9067,164721.0
2023-03-16 11:00:00,78.39,78.62,78.09,78.25,161268.0,76.9263,77.1521,76.6319,76.789,161268.0
2023-03-16 11:30:00,78.26,78.95,78.19,78.79,105850.0,76.7988,77.4759,76.7301,77.3189,105850.0
2023-03-16 12:00:00,78.77,78.97,78.72,78.87,197285.0,77.2992,77.4955,77.2502,77.3974,197285.0
2023-03-16 12:30:00,78.88,79.43,78.79,79.26,165429.0,77.4072,77.9469,77.3189,77.7801,165429.0
2023-03-16 13:00:00,79.26,79.52,78.9,78.93,186306.0,77.7801,78.0352,77.4268,77.4563,186306.0
2023-03-16 13:30:00,78.93,78.98,78.71,78.98,106949.0,77.4563,77.5053,77.2404,77.5053,106949.0
2023-03-16 14:00:00,78.98,79.16,78.76,79.16,113524.0,77.5053,77.682,77.2894,77.682,113524.0
2023-03-16 14:30:00,79.16,79.41,79.02,79.3,135350.0,77.682,77.9273,77.5446,77.8194,135350.0
2023-03-16 15:00:00,79.32,79.64,79.31,79.63,218999.0,77.839,78.153,77.8292,78.1432,218999.0
2023-03-16 15:30:00,79.62,79.93,79.49,79.66,519835.0,78.1334,78.4376,78.0058,78.1726,519835.0
2023-03-17 09:30:00,79.74,79.74,78.78,79.24,185335.0,78.2511,78.2511,77.3091,77.7605,185335.0
2023-03-17 10:00:00,79.26,79.57,78.25,78.36,153441.0,77.7801,78.0843,76.789,76.8969,153441.0
2023-03-17 10:30:00,78.38,78.41,77.77,77.99,88526.0,76.9165,76.946,76.3179,76.5338,88526.0
2023-03-17 11:00:00,78.01,78.18,77.74,77.98,77047.0,76.5534,76.7203,76.2885,76.524,77047.0
2023-03-17 11:30:00,77.95,78.17,77.7,77.82,69082.0,76.4946,76.7105,76.2492,76.367,69082.0
2023-03-17 12:00:00,77.82,78.23,77.78,78.19,60281.0,76.367,76.7693,76.3277,76.7301,60281.0
2023-03-17 12:30:00,78.2,78.36,77.88,77.93,56078.0,76.7399,76.8969,76.4259,76.4749,56078.0
2023-03-17 13:00:00,77.94,78.11,77.89,78.03,93791.0,76.4847,76.6516,76.4357,76.5731,93791.0
2023-03-17 13:30:00,78.03,78.05,77.73,77.81,109496.0,76.5731,76.5927,76.2787,76.3572,109496.0
2023-03-17 14:00:00,77.83,77.98,77.45,77.49,91912.0,76.3768,76.524,76.0039,76.0431,91912.0
2023-03-17 14:30:00,77.47,77.58,77.23,77.37,111800.0,76.0235,76.1315,75.788,75.9254,111800.0
2023-03-17 15:00:00,77.36,77.55,77.27,77.48,148562.0,75.9156,76.102,75.8273,76.0333,148562.0
2023-03-17 15:30:00,77.48,77.53,77.06,77.29,540291.0,76.0333,76.0824,75.6212,75.8469,540291.0
2023-03-20 09:30:00,77.42,78.18,77.38,77.95,278803.0,75.9745,76.7203,75.9352,76.4946,278803.0
2023-03-20 10:00:00,77.96,78.15,77.55,77.88,116973.0,76.5044,76.6908,76.102,76.4259,116973.0
2023-03-20 10:30:00,77.87,77.94,77.68,77.87,152918.0,76.4161,76.4847,76.2296,76.4161,152918.0
2023-03-20 11:00:00,77.84,77.95,77.65,77.92,124553.0,76.3866,76.4946,76.2002,76.4651,124553.0
2023-03-20 11:30:00,77.94,77.95,77.36,77.38,118931.0,76.4847,76.4946,75.9156,75.9352,118931.0
2023-03-20 12:00:00,77.39,77.51,77.04,77.21,153019.0,75.945,76.0628,75.6016,75.7684,153019.0
2023-03-20 12:30:00,77.22,77.56,77.19,77.54,115555.0,75.7782,76.1118,75.7488,76.0922,115555.0
2023-03-20 13:00:00,77.54,77.73,77.51,77.62,94256.0,76.0922,76.2787,76.0628,76.1707,94256.0
2023-03-20 13:30:00,77.61,77.69,77.46,77.52,89034.0,76.1609,76.2394,76.0137,76.0726,89034.0
2023-03-20 14:00:00,77.52,77.72,77.47,77.64,129874.0,76.0726,76.2689,76.0235,76.1903,129874.0
2023-03-20 14:30:00,77.64,77.64,77.41,77.54,71912.0,76.1903,76.1903,75.9646,76.0922,71912.0
2023-03-20 15:00:00,77.53,77.63,77.4,77.61,113432.0,76.0824,76.1805,75.9548,76.1609,113432.0
2023-03-20 15:30:00,77.62,77.63,77.27,77.46,342615.0,76.1707,76.1805,75.8273,76.0137,342615.0
2023-03-21 09:30:00,77.97,78.58,77.97,78.29,109346.0,76.5142,77.1128,76.5142,76.8282,109346.0
2023-03-21 10:00:00,78.3,78.39,77.7,77.78,81534.0,76.838,76.9263,76.2492,76.3277,81534.0
2023-03-21 10:30:00,77.77,78.0,77.49,77.53,168353.0,76.3179,76.5436,76.0431,76.0824,168353.0
2023-03-21 11:00:00,77.53,77.77,77.41,77.55,66266.0,76.0824,76.3179,75.9646,76.102,66266.0
2023-03-21 11:30:00,77.56,77.62,77.24,77.34,59867.0,76.1118,76.1707,75.7978,75.896,59867.0
2023-03-21 12:00:00,77.34,77.36,77.21,77.22,58089.0,75.896,75.9156,75.7684,75.7782,58089.0
2023-03-21 12:30:00,77.23,77.26,76.96,77.09,67764.0,75.788,75.8174,75.523,75.6506,67764.0
2023-03-21 13:00:00,77.1,77.17,77.03,77.17,44521.0,75.6604,75.7291,75.5917,75.7291,44521.0
2023-03-21 13:30:00,77.17,77.29,77.1,77.11,80030.0,75.7291,75.8469,75.6604,75.6702,80030.0
2023-03-21 14:00:00,77.12,77.23,77.05,77.2,45172.0,75.6801,75.788,75.6114,75.7586,45172.0
2023-03-21 14:30:00,77.2,77.41,77.15,77.38,97055.0,75.7586,75.9646,75.7095,75.9352,97055.0
2023-03-21 15:00:00,77.38,77.5,77.37,77.47,90756.0,75.9352,76.053,75.9254,76.0235,90756.0
2023-03-21 15:30:00,77.48,77.54,77.23,77.27,210769.0,76.0333,76.0922,75.788,75.8273,210769.0
2023-03-22 09:30:00,77.49,77.49,76.85,77.0,57241.0,76.0431,76.0431,75.4151,75.5623,57241.0
2023-03-22 10:00:00,77.02,77.49,76.86,77.34,86594.0,75.5819,76.0431,75.4249,75.896,86594.0
2023-03-22 10:30:00,77.36,77.47,77.17,77.25,56393.0,75.9156,76.0235,75.7291,75.8076,56393.0
2023-03-22 11:00:00,77.27,77.28,76.84,76.9,50446.0,75.8273,75.8371,75.4053,75.4642,50446.0
2023-03-22 11:30:00,76.89,77.0,76.78,76.82,113770.0,75.4544,75.5623,75.3464,75.3857,113770.0
2023-03-22 12:00:00,76.83,76.87,76.63,76.67,39129.0,75.3955,75.4347,75.1992,75.2385,39129.0
2023-03-22 12:30:00,76.67,76.73,76.59,76.62,23057.0,75.2385,75.2973,75.16,75.1894,23057.0
2023-03-22 13:00:00,76.62,76.67,76.43,76.64,96462.0,75.1894,75.2385,75.0029,75.209,96462.0
2023-03-22 13:30:00,76.64,76.67,76.44,76.46,23577.0,75.209,75.2385,75.0128,75.0324,23577.0
2023-03-22 14:00:00,76.63,77.28,76.63,76.86,103154.0,75.1992,75.8371,75.1992,75.4249,103154.0
2023-03-22 14:30:00,76.86,77.38,76.45,76.75,122797.0,75.4249,75.9352,75.0226,75.317,122797.0
2023-03-22 15:00:00,76.75,77.08,76.42,76.95,86659.0,75.317,75.6408,74.9931,75.5132,86659.0
2023-03-22 15:30:00,76.93,76.97,75.89,75.9,214622.0,75.4936,75.5329,74.473,74.4828,214622.0
2023-03-23 09:30:00,76.16,76.55,75.9,75.92,82379.0,74.738,75.1207,74.4828,74.5025,82379.0
2023-03-23 10:00:00,75.89,76.17,75.84,75.95,573390.0,74.473,74.7478,74.424,74.5319,573390.0
2023-03-23 10:30:00,75.96,76.15,75.79,76.01,124261.0,74.5417,74.7282,74.3749,74.5908,124261.0
2023-03-23 11:00:00,76.02,76.09,75.69,75.73,95104.0,74.6006,74.6693,74.2768,74.316,95104.0
2023-03-23 11:30:00,75.74,75.87,75.61,75.76,126115.0,74.3258,74.4534,74.1983,74.3455,126115.0
2023-03-23 12:00:00,75.73,75.78,75.59,75.67,67405.0,74.316,74.3651,74.1786,74.2571,67405.0
2023-03-23 12:30:00,75.67,75.75,75.44,75.47,108449.0,74.2571,74.3356,74.0314,74.0609,108449.0
2023-03-23 13:00:00,75.45,75.56,75.22,75.29,44427.0,74.0412,74.1492,73.8155,73.8842,44427.0
2023-03-23 13:30:00,75.27,75.63,75.2,75.36,88323.0,73.8646,74.2179,73.7959,73.9529,88323.0
2023-03-23 14:00:00,75.37,75.43,75.07,75.15,98325.0,73.9627,74.0216,73.6683,73.7468,98325.0
2023-03-23 14:30:00,75.14,75.14,74.46,74.73,64566.0,73.737,73.737,73.0697,73.3347,64566.0
2023-03-23 15:00:00,74.73,75.13,74.46,74.71,124560.0,73.3347,73.7272,73.0697,73.3151,124560.0
2023-03-23 15:30:00,74.7,75.11,74.58,74.78,246779.0,73.3052,73.7076,73.1875,73.3837,246779.0
2023-03-24 09:30:00,74.36,74.36,73.64,74.11,97520.0,72.9716,72.9716,72.265,72.7263,97520.0
2023-03-24 10:00:00,74.1,74.73,74.09,74.54,65898.0,72.7164,73.3347,72.7066,73.1482,65898.0
2023-03-24 10:30:00,74.54,74.56,74.11,74.36,45363.0,73.1482,73.1679,72.7263,72.9716,45363.0
2023-03-24 11:00:00,74.35,74.38,74.1,74.34,47268.0,72.9618,72.9912,72.7164,72.952,47268.0
2023-03-24 11:30:00,74.36,74.69,74.24,74.47,63310.0,72.9716,73.2954,72.8538,73.0795,63310.0
2023-03-24 12:00:00,74.47,74.59,74.29,74.41,42941.0,73.0795,73.1973,72.9029,73.0207,42941.0
2023-03-24 12:30:00,74.41,74.87,74.37,74.79,48283.0,73.0207,73.4721,72.9814,73.3936,48283.0
2023-03-24 13:00:00,74.8,75.01,74.76,74.9,42873.0,73.4034,73.6095,73.3641,73.5015,42873.0
2023-03-24 13:30:00,74.91,75.0,74.65,74.77,76840.0,73.5113,73.5996,73.2562,73.3739,76840.0
2023-03-24 14:00:00,74.78,74.84,74.68,74.82,55916.0,73.3837,73.4426,73.2856,73.423,55916.0
2023-03-24 14:30:00,74.82,75.05,74.8,74.88,182283.0,73.423,73.6487,73.4034,73.4819,182283.0
2023-03-24 15:00:00,74.89,75.19,74.81,75.13,158489.0,73.4917,73.7861,73.4132,73.7272,158489.0
2023-03-24 15:30:00,75.16,75.26,75.02,75.13,153157.0,73.7567,73.8548,73.6193,73.7272,153157.0
2023-03-27 09:30:00,75.78,75.86,75.14,75.55,131413.0,74.3651,74.4436,73.737,74.1394,131413.0
2023-03-27 10:00:00,75.54,75.66,75.36,75.49,47497.0,74.1296,74.2473,73.9529,74.0805,47497.0
2023-03-27 10:30:00,75.49,75.58,75.34,75.39,125854.0,74.0805,74.1688,73.9333,73.9824,125854.0
2023-03-27 11:00:00,75.38,75.63,75.38,75.63,54567.0,73.9725,74.2179,73.9725,74.2179,54567.0
2023-03-27 11:30:00,75.62,75.69,75.44,75.49,66636.0,74.2081,74.2768,74.0314,74.0805,66636.0
2023-03-27 12:00:00,75.52,75.83,75.44,75.79,44584.0,74.1099,74.4141,74.0314,74.3749,44584.0
2023-03-27 12:30:00,75.81,76.06,75.81,75.97,55970.0,74.3945,74.6398,74.3945,74.5515,55970.0
2023-03-27 13:00:00,75.97,76.16,75.88,76.07,134081.0,74.5515,74.738,74.4632,74.6497,134081.0
2023-03-27 13:30:00,76.09,76.23,75.94,76.03,120101.0,74.6693,74.8067,74.5221,74.6104,120101.0
2023-03-27 14:00:00,76.02,76.03,75.86,75.95,172443.0,74.6006,74.6104,74.4436,74.5319,172443.0
2023-03-27 14:30:00,75.94,76.0,75.82,75.89,111707.0,74.5221,74.581,74.4043,74.473,111707.0
2023-03-27 15:00:00,75.88,75.91,75.74,75.88,142332.0,74.4632,74.4927,74.3258,74.4632,142332.0
2023-03-27 15:30:00,75.88,75.92,75.64,75.81,368585.0,74.4632,74.5025,74.2277,74.3945,368585.0
2023-03-28 09:30:00,75.77,77.03,75.77,77.02,429299.0,74.3553,75.5917,74.3553,75.5819,429299.0
2023-03-28 10:00:00,77.0,77.11,76.75,77.05,255364.0,75.5623,75.6702,75.317,75.6114,255364.0
2023-03-28 10:30:00,77.05,77.07,76.52,76.52,138843.0,75.6114,75.631,75.0913,75.0913,138843.0
2023-03-28 11:00:00,76.54,76.67,76.31,76.55,220784.0,75.1109,75.2385,74.8852,75.1207,220784.0
2023-03-28 11:30:00,76.55,76.64,76.4,76.59,152167.0,75.1207,75.209,74.9735,75.16,152167.0
2023-03-28 12:00:00,76.6,76.61,76.32,76.39,91870.0,75.1698,75.1796,74.895,74.9637,91870.0
2023-03-28 12:30:00,76.39,76.54,76.25,76.31,66257.0,74.9637,75.1109,74.8263,74.8852,66257.0
2023-03-28 13:00:00,76.31,76.37,76.13,76.16,131196.0,74.8852,74.9441,74.7085,74.738,131196.0
2023-03-28 13:30:00,76.16,76.27,75.91,75.97,43350.0,74.738,74.8459,74.4927,74.5515,43350.0
2023-03-28 14:00:00,75.95,76.1,75.87,75.9,98547.0,74.5319,74.6791,74.4534,74.4828,98547.0
2023-03-28 14:30:00,75.92,76.12,75.84,76.12,102024.0,74.5025,74.6987,74.424,74.6987,102024.0
2023-03-28 15:00:00,76.12,76.2,75.91,75.92,158799.0,74.6987,74.7772,74.4927,74.5025,158799.0
2023-03-28 15:30:00,75.92,76.12,75.88,75.98,357538.0,74.5025,74.6987,74.4632,74.5613,357538.0
2023-03-29 09:30:00,76.52,76.79,76.22,76.32,89640.0,75.0913,75.3562,74.7969,74.895,89640.0
2023-03-29 10:00:00,76.34,76.43,76.06,76.09,95423.0,74.9146,75.0029,74.6398,74.6693,95423.0
2023-03-29 10:30:00,76.1,76.17,75.73,75.73,63879.0,74.6791,74.7478,74.316,74.316,63879.0
2023-03-29 11:00:00,75.74,76.05,75.74,76.0,86764.0,74.3258,74.63,74.3258,74.581,86764.0
2023-03-29 11:30:00,76.0,76.18,76.0,76.09,69588.0,74.581,74.7576,74.581,74.6693,69588.0
2023-03-29 12:00:00,76.1,76.15,75.81,75.87,56035.0,74.6791,74.7282,74.3945,74.4534,56035.0
2023-03-29 12:30:00,75.88,76.03,75.85,75.92,53351.0,74.4632,74.6104,74.4338,74.5025,53351.0
2023-03-29 13:00:00,75.91,76.11,75.89,76.0,76821.0,74.4927,74.6889,74.473,74.581,76821.0
2023-03-29 13:30:00,76.01,76.02,75.8,75.84,57470.0,74.5908,74.6006,74.3847,74.424,57470.0
2023-03-29 14:00:00,75.85,75.97,75.69,75.94,145113.0,74.4338,74.5515,74.2768,74.5221,145113.0
2023-03-29 14:30:00,75.95,75.97,75.8,75.83,76446.0,74.5319,74.5515,74.3847,74.4141,76446.0
2023-03-29 15:00:00,75.85,75.86,75.61,75.82,120378.0,74.4338,74.4436,74.1983,74.4043,120378.0
2023-03-29 15:30:00,75.81,75.9,75.67,75.89,294754.0,74.3945,74.4828,74.2571,74.473,294754.0
2023-03-30 09:30:00,76.07,76.46,75.72,75.78,105217.0,74.7873,75.1707,74.4432,74.5022,105217.0
2023-03-30 10:00:00,75.77,75.78,75.38,75.48,57656.0,74.4924,74.5022,74.1089,74.2073,57656.0
2023-03-30 10:30:00,75.48,75.88,75.48,75.69,60719.0,74.2073,74.6005,74.2073,74.4137,60719.0
2023-03-30 11:00:00,75.7,75.7,75.36,75.39,40527.0,74.4235,74.4235,74.0893,74.1188,40527.0
2023-03-30 11:30:00,75.39,75.46,75.29,75.39,72042.0,74.1188,74.1876,74.0205,74.1188,72042.0
2023-03-30 12:00:00,75.39,75.61,75.33,75.6,64653.0,74.1188,74.3351,74.0598,74.3252,64653.0
2023-03-30 12:30:00,75.62,75.68,75.5,75.52,34353.0,74.3449,74.4039,74.2269,74.2466,34353.0
2023-03-30 13:00:00,75.53,75.54,75.42,75.44,29872.0,74.2564,74.2662,74.1483,74.1679,29872.0
2023-03-30 13:30:00,75.45,75.61,75.32,75.61,59609.0,74.1778,74.3351,74.0499,74.3351,59609.0
2023-03-30 14:00:00,75.65,75.89,75.61,75.84,103426.0,74.3744,74.6103,74.3351,74.5612,103426.0
2023-03-30 14:30:00,75.87,76.14,75.86,76.1,172882.0,74.5907,74.8561,74.5808,74.8168,172882.0
2023-03-30 15:00:00,76.1,76.1,75.66,75.7,148784.0,74.8168,74.8168,74.3842,74.4235,148784.0
2023-03-30 15:30:00,75.69,75.93,75.66,75.93,359286.0,74.4137,74.6497,74.3842,74.6497,359286.0
2023-03-31 09:30:00,76.21,76.96,75.94,76.74,173537.0,74.9249,75.6623,74.6595,75.446,173537.0
2023-03-31 10:00:00,76.75,76.88,76.43,76.63,115624.0,75.4558,75.5836,75.1412,75.3379,115624.0
2023-03-31 10:30:00,76.62,76.9,76.61,76.88,110635.0,75.328,75.6033,75.3182,75.5836,110635.0
2023-03-31 11:00:00,76.89,77.09,76.86,76.86,131030.0,75.5935,75.7901,75.564,75.564,131030.0
2023-03-31 11:30:00,76.87,76.96,76.74,76.81,50713.0,75.5738,75.6623,75.446,75.5148,50713.0
2023-03-31 12:00:00,76.83,77.1,76.82,77.07,212618.0,75.5345,75.7999,75.5247,75.7704,212618.0
2023-03-31 12:30:00,77.05,77.08,76.78,76.89,55361.0,75.7508,75.7803,75.4853,75.5935,55361.0
2023-03-31 13:00:00,76.89,77.0,76.84,76.88,53051.0,75.5935,75.7016,75.5443,75.5836,53051.0
2023-03-31 13:30:00,76.89,76.89,76.61,76.73,61011.0,75.5935,75.5935,75.3182,75.4362,61011.0
2023-03-31 14:00:00,76.72,77.0,76.61,76.64,55122.0,75.4263,75.7016,75.3182,75.3477,55122.0
2023-03-31 14:30:00,76.64,76.84,76.6,76.79,73587.0,75.3477,75.5443,75.3084,75.4952,73587.0
2023-03-31 15:00:00,76.79,77.31,76.78,77.16,108697.0,75.4952,76.0064,75.4853,75.8589,108697.0
2023-03-31 15:30:00,77.15,77.17,76.85,76.94,755274.0,75.8491,75.8688,75.5541,75.6426,755274.0
2023-04-03 09:30:00,77.21,77.66,76.62,77.48,233730.0,75.9081,76.3505,75.328,76.1735,233730.0
2023-04-03 10:00:00,77.48,77.65,77.47,77.54,132870.0,76.1735,76.3407,76.1637,76.2325,132870.0
2023-04-03 10:30:00,77.55,77.58,76.89,76.89,77392.0,76.2423,76.2718,75.5935,75.5935,77392.0
2023-04-03 11:00:00,76.89,76.98,76.75,76.92,36581.0,75.5935,75.682,75.4558,75.623,36581.0
2023-04-03 11:30:00,76.9,77.26,76.87,77.14,43463.0,75.6033,75.9572,75.5738,75.8393,43463.0
2023-04-03 12:00:00,77.11,77.12,76.91,77.0,43436.0,75.8098,75.8196,75.6131,75.7016,43436.0
2023-04-03 12:30:00,77.0,77.11,76.96,77.08,40101.0,75.7016,75.8098,75.6623,75.7803,40101.0
2023-04-03 13:00:00,77.08,77.23,77.03,77.08,33280.0,75.7803,75.9277,75.7311,75.7803,33280.0
2023-04-03 13:30:00,77.08,77.09,76.89,76.95,28478.0,75.7803,75.7901,75.5935,75.6525,28478.0
2023-04-03 14:00:00,76.95,77.02,76.92,77.01,49708.0,75.6525,75.7213,75.623,75.7115,49708.0
2023-04-03 14:30:00,77.0,77.05,76.91,77.05,54719.0,75.7016,75.7508,75.6131,75.7508,54719.0
2023-04-03 15:00:00,77.05,77.18,77.04,77.16,89203.0,75.7508,75.8786,75.7409,75.8589,89203.0
2023-04-03 15:30:00,77.15,77.3,77.08,77.22,267089.0,75.8491,75.9966,75.7803,75.9179,267089.0
2023-04-04 09:30:00,77.66,77.66,77.14,77.41,66154.0,76.3505,76.3505,75.8393,76.1047,66154.0
2023-04-04 10:00:00,77.44,77.92,77.38,77.45,114580.0,76.1342,76.6061,76.0752,76.144,114580.0
2023-04-04 10:30:00,77.44,77.6,77.2,77.29,60164.0,76.1342,76.2915,75.8982,75.9867,60164.0
2023-04-04 11:00:00,77.29,77.31,77.05,77.22,77694.0,75.9867,76.0064,75.7508,75.9179,77694.0
2023-04-04 11:30:00,77.21,77.26,77.05,77.06,38423.0,75.9081,75.9572,75.7508,75.7606,38423.0
2023-04-04 12:00:00,77.05,77.5,77.02,77.46,66111.0,75.7508,76.1932,75.7213,76.1539,66111.0
2023-04-04 12:30:00,77.47,77.53,77.34,77.46,130867.0,76.1637,76.2227,76.0359,76.1539,130867.0
2023-04-04 13:00:00,77.45,77.56,77.43,77.53,51385.0,76.144,76.2522,76.1244,76.2227,51385.0
2023-04-04 13:30:00,77.54,77.61,77.35,77.36,73068.0,76.2325,76.3013,76.0457,76.0556,73068.0
2023-04-04 14:00:00,77.36,77.44,77.26,77.27,71196.0,76.0556,76.1342,75.9572,75.9671,71196.0
2023-04-04 14:30:00,77.27,77.4,77.21,77.21,100006.0,75.9671,76.0949,75.9081,75.9081,100006.0
2023-04-04 15:00:00,77.21,77.3,77.01,77.01,206193.0,75.9081,75.9966,75.7115,75.7115,206193.0
2023-04-04 15:30:00,77.01,77.31,76.96,77.19,423336.0,75.7115,76.0064,75.6623,75.8884,423336.0
2023-04-05 09:30:00,77.22,77.6,77.13,77.52,76482.0,75.9179,76.2915,75.8294,76.2129,76482.0
2023-04-05 10:00:00,77.53,77.63,77.25,77.36,49429.0,76.2227,76.321,75.9474,76.0556,49429.0
2023-04-05 10:30:00,77.38,77.48,76.96,77.25,54253.0,76.0752,76.1735,75.6623,75.9474,54253.0
2023-04-05 11:00:00,77.22,77.22,77.03,77.1,44926.0,75.9179,75.9179,75.7311,75.7999,44926.0
2023-04-05 11:30:00,77.12,77.45,77.09,77.3,55442.0,75.8196,76.144,75.7901,75.9966,55442.0
2023-04-05 12:00:00,77.3,77.32,77.06,77.12,38541.0,75.9966,76.0162,75.7606,75.8196,38541.0
2023-04-05 12:30:00,77.13,77.18,76.91,76.92,31771.0,75.8294,75.8786,75.6131,75.623,31771.0
2023-04-05 13:00:00,76.92,76.99,76.79,76.79,73691.0,75.623,75.6918,75.4952,75.4952,73691.0
2023-04-05 13:30:00,76.78,76.82,76.65,76.73,53264.0,75.4853,75.5247,75.3575,75.4362,53264.0
2023-04-05 14:00:00,76.74,76.78,76.52,76.55,37576.0,75.446,75.4853,75.2297,75.2592,37576.0
2023-04-05 14:30:00,76.56,76.64,76.45,76.49,41484.0,75.269,75.3477,75.1609,75.2002,41484.0
2023-04-05 15:00:00,76.47,76.48,76.21,76.23,77479.0,75.1806,75.1904,74.9249,74.9446,77479.0
2023-04-05 15:30:00,76.22,76.27,75.75,75.78,288149.0,74.9348,74.9839,74.4727,74.5022,288149.0
2023-04-06 09:30:00,75.65,75.85,75.29,75.53,86188.0,74.3744,74.571,74.0205,74.2564,86188.0
2023-04-06 10:00:00,75.58,75.85,75.51,75.55,44071.0,74.3056,74.571,74.2367,74.2761,44071.0
2023-04-06 10:30:00,75.55,75.61,75.47,75.51,138910.0,74.2761,74.3351,74.1974,74.2367,138910.0
2023-04-06 11:00:00,75.52,75.52,75.28,75.31,84503.0,74.2466,74.2466,74.0106,74.0401,84503.0
2023-04-06 11:30:00,75.31,75.86,75.3,75.85,99777.0,74.0401,74.5808,74.0303,74.571,99777.0
2023-04-06 12:00:00,75.87,75.97,75.73,75.76,253531.0,74.5907,74.689,74.453,74.4825,253531.0
2023-04-06 12:30:00,75.76,75.89,75.61,75.65,158602.0,74.4825,74.6103,74.3351,74.3744,158602.0
2023-04-06 13:00:00,75.64,75.83,75.52,75.8,82682.0,74.3646,74.5513,74.2466,74.5219,82682.0
2023-04-06 13:30:00,75.8,75.96,75.8,75.86,65889.0,74.5219,74.6792,74.5219,74.5808,65889.0
2023-04-06 14:00:00,75.86,76.0,75.85,75.96,47779.0,74.5808,74.7185,74.571,74.6792,47779.0
2023-04-06 14:30:00,75.97,76.04,75.86,75.92,58410.0,74.689,74.7578,74.5808,74.6398,58410.0
2023-04-06 15:00:00,75.92,75.99,75.61,75.64,240297.0,74.6398,74.7087,74.3351,74.3646,240297.0
2023-04-06 15:30:00,75.65,75.97,75.64,75.96,347548.0,74.3744,74.689,74.3646,74.6792,347548.0
2023-04-10 09:30:00,75.21,75.48,75.1,75.26,67196.0,73.9418,74.2073,73.8337,73.991,67196.0
2023-04-10 10:00:00,75.23,75.34,75.2,75.21,31100.0,73.9615,74.0696,73.932,73.9418,31100.0
2023-04-10 10:30:00,75.22,75.43,75.22,75.36,33301.0,73.9516,74.1581,73.9516,74.0893,33301.0
2023-04-10 11:00:00,75.38,75.59,75.38,75.56,49503.0,74.1089,74.3154,74.1089,74.2859,49503.0
2023-04-10 11:30:00,75.58,75.63,75.31,75.41,41528.0,74.3056,74.3547,74.0401,74.1384,41528.0
2023-04-10 12:00:00,75.41,75.51,75.38,75.48,23591.0,74.1384,74.2367,74.1089,74.2073,23591.0
2023-04-10 12:30:00,75.49,75.64,75.47,75.62,28121.0,74.2171,74.3646,74.1974,74.3449,28121.0
2023-04-10 13:00:00,75.62,75.71,75.59,75.61,31098.0,74.3449,74.4334,74.3154,74.3351,31098.0
2023-04-10 13:30:00,75.6,75.65,75.52,75.59,43405.0,74.3252,74.3744,74.2466,74.3154,43405.0
2023-04-10 14:00:00,75.59,75.81,75.57,75.7,36764.0,74.3154,74.5317,74.2957,74.4235,36764.0
2023-04-10 14:30:00,75.7,75.75,75.62,75.72,47932.0,74.4235,74.4727,74.3449,74.4432,47932.0
2023-04-10 15:00:00,75.72,75.77,75.61,75.67,51326.0,74.4432,74.4924,74.3351,74.394,51326.0
2023-04-10 15:30:00,75.67,75.8,75.66,75.8,162950.0,74.394,74.5219,74.3842,74.5219,162950.0
2023-04-11 09:30:00,75.81,76.03,75.63,75.82,81969.0,74.5317,74.748,74.3547,74.5415,81969.0
2023-04-11 10:00:00,75.83,76.03,75.76,75.97,34972.0,74.5513,74.748,74.4825,74.689,34972.0
2023-04-11 10:30:00,76.0,76.0,75.83,75.92,30511.0,74.7185,74.7185,74.5513,74.6398,30511.0
2023-04-11 11:00:00,75.95,76.26,75.94,76.23,59106.0,74.6693,74.9741,74.6595,74.9446,59106.0
2023-04-11 11:30:00,76.24,76.3,76.08,76.3,162262.0,74.9544,75.0134,74.7971,75.0134,162262.0
2023-04-11 12:00:00,76.33,76.42,76.27,76.31,51280.0,75.0429,75.1314,74.9839,75.0233,51280.0
2023-04-11 12:30:00,76.32,76.35,76.2,76.33,39219.0,75.0331,75.0626,74.9151,75.0429,39219.0
2023-04-11 13:00:00,76.33,76.4,76.21,76.38,46706.0,75.0429,75.1117,74.9249,75.0921,46706.0
2023-04-11 13:30:00,76.39,76.62,76.38,76.59,57750.0,75.1019,75.328,75.0921,75.2985,57750.0
2023-04-11 14:00:00,76.58,76.71,76.53,76.69,47480.0,75.2887,75.4165,75.2395,75.3968,47480.0
2023-04-11 14:30:00,76.69,76.78,76.65,76.77,50948.0,75.3968,75.4853,75.3575,75.4755,50948.0
2023-04-11 15:00:00,76.75,76.9,76.7,76.81,51169.0,75.4558,75.6033,75.4067,75.5148,51169.0
2023-04-11 15:30:00,76.8,76.83,76.29,76.39,211225.0,75.505,75.5345,75.0036,75.1019,211225.0
2023-04-12 09:30:00,76.92,77.54,76.51,77.53,134747.0,75.623,76.2325,75.2199,76.2227,134747.0
2023-04-12 10:00:00,77.53,77.68,77.41,77.51,69568.0,76.2227,76.3702,76.1047,76.203,69568.0
2023-04-12 10:30:00,77.52,77.52,77.23,77.27,42414.0,76.2129,76.2129,75.9277,75.9671,42414.0
2023-04-12 11:00:00,77.29,77.4,77.19,77.3,110950.0,75.9867,76.0949,75.8884,75.9966,110950.0
2023-04-12 11:30:00,77.3,77.39,77.22,77.35,134291.0,75.9966,76.085,75.9179,76.0457,134291.0
2023-04-12 12:00:00,77.35,77.51,77.31,77.4,35536.0,76.0457,76.203,76.0064,76.0949,35536.0
2023-04-12 12:30:00,77.41,77.61,77.38,77.59,40397.0,76.1047,76.3013,76.0752,76.2817,40397.0
2023-04-12 13:00:00,77.62,77.71,77.53,77.63,71000.0,76.3112,76.3996,76.2227,76.321,71000.0
2023-04-12 13:30:00,77.63,77.78,77.59,77.71,56154.0,76.321,76.4685,76.2817,76.3996,56154.0
2023-04-12 14:00:00,77.75,77.77,77.5,77.51,68479.0,76.439,76.4586,76.1932,76.203,68479.0
2023-04-12 14:30:00,77.45,77.52,77.35,77.4,77795.0,76.144,76.2129,76.0457,76.0949,77795.0
2023-04-12 15:00:00,77.41,77.45,77.08,77.15,83663.0,76.1047,76.144,75.7803,75.8491,83663.0
2023-04-12 15:30:00,77.15,77.27,77.06,77.08,177509.0,75.8491,75.9671,75.7606,75.7803,177509.0
2023-04-13 09:30:00,77.53,77.53,76.88,76.91,63764.0,76.2227,76.2227,75.5836,75.6131,63764.0
2023-04-13 10:00:00,76.91,77.18,76.86,77.02,29665.0,75.6131,75.8786,75.564,75.7213,29665.0
2023-04-13 10:30:00,77.03,77.09,76.82,76.99,31007.0,75.7311,75.7901,75.5247,75.6918,31007.0
2023-04-13 11:00:00,76.95,77.09,76.95,77.04,40794.0,75.6525,75.7901,75.6525,75.7409,40794.0
2023-04-13 11:30:00,77.04,77.18,76.95,77.18,49747.0,75.7409,75.8786,75.6525,75.8786,49747.0
2023-04-13 12:00:00,77.18,77.31,77.18,77.3,28913.0,75.8786,76.0064,75.8786,75.9966,28913.0
2023-04-13 12:30:00,77.3,77.43,77.3,77.36,56769.0,75.9966,76.1244,75.9966,76.0556,56769.0
2023-04-13 13:00:00,77.38,77.5,77.33,77.45,66190.0,76.0752,76.1932,76.0261,76.144,66190.0
2023-04-13 13:30:00,77.44,77.79,77.44,77.77,64970.0,76.1342,76.4783,76.1342,76.4586,64970.0
2023-04-13 14:00:00,77.78,77.91,77.75,77.9,50808.0,76.4685,76.5963,76.439,76.5864,50808.0
2023-04-13 14:30:00,77.89,77.98,77.85,77.95,36290.0,76.5766,76.6651,76.5373,76.6356,36290.0
2023-04-13 15:00:00,77.95,77.96,77.79,77.89,60030.0,76.6356,76.6454,76.4783,76.5766,60030.0
2023-04-13 15:30:00,77.89,77.94,77.82,77.9,208596.0,76.5766,76.6258,76.5078,76.5864,208596.0
2023-04-14 09:30:00,78.01,78.62,77.99,78.36,109211.0,76.6946,77.2943,76.6749,77.0387,109211.0
2023-04-14 10:00:00,78.3,78.38,78.07,78.2,50702.0,76.9797,77.0584,76.7536,76.8814,50702.0
2023-04-14 10:30:00,78.2,78.38,78.14,78.2,29881.0,76.8814,77.0584,76.8224,76.8814,29881.0
2023-04-14 11:00:00,78.2,78.35,78.09,78.16,75393.0,76.8814,77.0289,76.7732,76.8421,75393.0
2023-04-14 11:30:00,78.17,78.18,77.86,77.95,27604.0,76.8519,76.8617,76.5471,76.6356,27604.0
2023-04-14 12:00:00,77.95,78.06,77.92,77.96,39351.0,76.6356,76.7437,76.6061,76.6454,39351.0
2023-04-14 12:30:00,77.96,77.97,77.69,77.71,22465.0,76.6454,76.6553,76.38,76.3996,22465.0
2023-04-14 13:00:00,77.72,77.89,77.71,77.76,21117.0,76.4095,76.5766,76.3996,76.4488,21117.0
2023-04-14 13:30:00,77.77,77.84,77.66,77.8,27689.0,76.4586,76.5275,76.3505,76.4881,27689.0
2023-04-14 14:00:00,77.8,78.06,77.8,78.02,39766.0,76.4881,76.7437,76.4881,76.7044,39766.0
2023-04-14 14:30:00,78.04,78.16,78.02,78.04,39971.0,76.7241,76.8421,76.7044,76.7241,39971.0
2023-04-14 15:00:00,78.04,78.05,77.85,78.02,39901.0,76.7241,76.7339,76.5373,76.7044,39901.0
2023-04-14 15:30:00,78.02,78.17,77.98,78.16,85529.0,76.7044,76.8519,76.6651,76.8421,85529.0
2023-04-17 09:30:00,78.51,78.91,78.15,78.8,127092.0,77.1862,77.5794,76.8322,77.4713,127092.0
2023-04-17 10:00:00,78.8,78.85,78.39,78.43,116110.0,77.4713,77.5204,77.0682,77.1075,116110.0
2023-04-17 10:30:00,78.45,78.49,78.09,78.13,39697.0,77.1272,77.1665,76.7732,76.8126,39697.0
2023-04-17 11:00:00,78.13,78.24,78.08,78.13,28163.0,76.8126,76.9207,76.7634,76.8126,28163.0
2023-04-17 11:30:00,78.12,78.29,77.98,78.28,30108.0,76.8027,76.9699,76.6651,76.96,30108.0
2023-04-17 12:00:00,78.27,78.41,78.26,78.38,39628.0,76.9502,77.0878,76.9404,77.0584,39628.0
2023-04-17 12:30:00,78.39,78.44,78.25,78.25,29415.0,77.0682,77.1173,76.9305,76.9305,29415.0
2023-04-17 13:00:00,78.26,78.32,78.12,78.21,24457.0,76.9404,76.9994,76.8027,76.8912,24457.0
2023-04-17 13:30:00,78.2,78.25,78.09,78.1,31977.0,76.8814,76.9305,76.7732,76.7831,31977.0
2023-04-17 14:00:00,78.09,78.32,78.05,78.31,32426.0,76.7732,76.9994,76.7339,76.9895,32426.0
2023-04-17 14:30:00,78.31,78.5,78.31,78.41,58750.0,76.9895,77.1763,76.9895,77.0878,58750.0
2023-04-17 15:00:00,78.41,78.49,78.33,78.49,43127.0,77.0878,77.1665,77.0092,77.1665,43127.0
2023-04-17 15:30:00,78.49,78.65,78.39,78.63,139431.0,77.1665,77.3238,77.0682,77.3041,139431.0
2023-04-18 09:30:00,79.36,79.6,78.92,79.19,179302.0,78.0218,78.2578,77.5892,77.8547,179302.0
2023-04-18 10:00:00,79.2,79.29,78.91,79.22,52801.0,77.8645,77.953,77.5794,77.8842,52801.0
2023-04-18 10:30:00,79.21,79.53,79.04,79.49,92988.0,77.8744,78.189,77.7072,78.1496,92988.0
2023-04-18 11:00:00,79.57,80.12,79.56,79.69,192366.0,78.2283,78.769,78.2185,78.3463,192366.0
2023-04-18 11:30:00,79.72,80.03,79.71,79.91,55466.0,78.3758,78.6805,78.3659,78.5626,55466.0
2023-04-18 12:00:00,79.9,80.03,79.85,79.98,54375.0,78.5527,78.6805,78.5036,78.6314,54375.0
2023-04-18 12:30:00,79.98,80.0,79.75,79.79,31868.0,78.6314,78.651,78.4052,78.4446,31868.0
2023-04-18 13:00:00,79.79,80.03,79.77,79.83,40768.0,78.4446,78.6805,78.4249,78.4839,40768.0
2023-04-18 13:30:00,79.84,80.08,79.78,79.93,62172.0,78.4937,78.7297,78.4347,78.5822,62172.0
2023-04-18 14:00:00,79.97,80.18,79.89,80.16,57585.0,78.6215,78.828,78.5429,78.8083,57585.0
2023-04-18 14:30:00,80.17,80.17,79.57,79.58,77912.0,78.8182,78.8182,78.2283,78.2381,77912.0
2023-04-18 15:00:00,79.59,79.64,79.28,79.41,110101.0,78.2479,78.2971,77.9432,78.071,110101.0
2023-04-18 15:30:00,79.4,79.65,79.39,79.62,233081.0,78.0612,78.3069,78.0513,78.2774,233081.0
2023-04-19 09:30:00,79.11,79.57,79.01,79.2,45223.0,77.776,78.2283,77.6777,77.8645,45223.0
2023-04-19 10:00:00,79.23,79.72,79.21,79.7,64877.0,77.894,78.3758,77.8744,78.3561,64877.0
2023-04-19 10:30:00,79.72,79.76,79.55,79.59,43992.0,78.3758,78.4151,78.2086,78.2479,43992.0
2023-04-19 11:00:00,79.59,79.85,79.58,79.84,34533.0,78.2479,78.5036,78.2381,78.4937,34533.0
2023-04-19 11:30:00,79.85,79.89,79.69,79.75,57196.0,78.5036,78.5429,78.3463,78.4052,57196.0
2023-04-19 12:00:00,79.75,79.8,79.67,79.77,26083.0,78.4052,78.4544,78.3266,78.4249,26083.0
2023-04-19 12:30:00,79.78,79.78,79.64,79.69,25390.0,78.4347,78.4347,78.2971,78.3463,25390.0
2023-04-19 13:00:00,79.69,79.96,79.69,79.94,56139.0,78.3463,78.6117,78.3463,78.592,56139.0
2023-04-19 13:30:00,79.95,79.98,79.88,79.93,33756.0,78.6019,78.6314,78.5331,78.5822,33756.0
2023-04-19 14:00:00,79.95,80.06,79.85,80.05,34925.0,78.6019,78.71,78.5036,78.7002,34925.0
2023-04-19 14:30:00,80.06,80.17,79.96,80.13,61910.0,78.71,78.8182,78.6117,78.7788,61910.0
2023-04-19 15:00:00,80.15,80.18,80.03,80.16,66617.0,78.7985,78.828,78.6805,78.8083,66617.0
2023-04-19 15:30:00,80.15,80.31,80.15,80.19,201361.0,78.7985,78.9558,78.7985,78.8378,201361.0
2023-04-20 09:30:00,80.23,81.09,79.77,81.07,89192.0,78.8772,79.7227,78.4249,79.703,89192.0
2023-04-20 10:00:00,81.05,81.12,80.84,80.96,56256.0,79.6833,79.7521,79.4769,79.5948,56256.0
2023-04-20 10:30:00,80.98,81.2,80.95,81.05,44024.0,79.6145,79.8308,79.585,79.6833,44024.0
2023-04-20 11:00:00,81.06,81.12,80.75,81.02,41198.0,79.6932,79.7521,79.3884,79.6538,41198.0
2023-04-20 11:30:00,81.02,81.24,81.01,81.1,45180.0,79.6538,79.8701,79.644,79.7325,45180.0
2023-04-20 12:00:00,81.11,81.12,80.83,80.87,25665.0,79.7423,79.7521,79.467,79.5064,25665.0
2023-04-20 12:30:00,80.87,81.12,80.84,81.1,36417.0,79.5064,79.7521,79.4769,79.7325,36417.0
2023-04-20 13:00:00,81.11,81.13,81.0,81.07,37087.0,79.7423,79.762,79.6342,79.703,37087.0
2023-04-20 13:30:00,81.08,81.17,81.03,81.05,51511.0,79.7128,79.8013,79.6637,79.6833,51511.0
2023-04-20 14:00:00,81.05,81.11,80.98,81.02,50892.0,79.6833,79.7423,79.6145,79.6538,50892.0
2023-04-20 14:30:00,81.02,81.02,80.62,80.66,79220.0,79.6538,79.6538,79.2606,79.2999,79220.0
2023-04-20 15:00:00,80.67,80.7,80.41,80.42,94772.0,79.3097,79.3392,79.0541,79.064,94772.0
2023-04-20 15:30:00,80.42,80.78,80.41,80.77,174643.0,79.064,79.4179,79.0541,79.4081,174643.0
2023-04-21 09:30:00,81.27,81.27,80.79,81.12,123433.0,79.8996,79.8996,79.4277,79.7521,123433.0
2023-04-21 10:00:00,81.12,81.92,81.0,81.91,87295.0,79.7521,80.5387,79.6342,80.5288,87295.0
2023-04-21 10:30:00,81.92,82.04,81.4,81.5,110749.0,80.5387,80.6566,80.0274,80.1257,110749.0
2023-04-21 11:00:00,81.51,81.92,81.4,81.8,56457.0,80.1356,80.5387,80.0274,80.4207,56457.0
2023-04-21 11:30:00,81.8,81.93,81.58,81.85,64277.0,80.4207,80.5485,80.2044,80.4698,64277.0
2023-04-21 12:00:00,81.86,81.96,81.74,81.79,77525.0,80.4797,80.578,80.3617,80.4109,77525.0
2023-04-21 12:30:00,81.81,81.85,81.46,81.61,110288.0,80.4305,80.4698,80.0864,80.2339,110288.0
2023-04-21 13:00:00,81.63,81.7,81.42,81.43,39371.0,80.2535,80.3224,80.0471,80.0569,39371.0
2023-04-21 13:30:00,81.43,81.66,81.4,81.62,52439.0,80.0569,80.283,80.0274,80.2437,52439.0
2023-04-21 14:00:00,81.65,81.8,81.63,81.68,84367.0,80.2732,80.4207,80.2535,80.3027,84367.0
2023-04-21 14:30:00,81.67,81.67,81.38,81.48,82073.0,80.2929,80.2929,80.0078,80.1061,82073.0
2023-04-21 15:00:00,81.49,81.53,81.26,81.36,77945.0,80.1159,80.1552,79.8898,79.9881,77945.0
2023-04-21 15:30:00,81.35,81.39,81.07,81.29,250578.0,79.9783,80.0176,79.703,79.9193,250578.0
2023-04-24 09:30:00,81.27,81.84,81.17,81.79,75482.0,79.8996,80.46,79.8013,80.4109,75482.0
2023-04-24 10:00:00,81.78,82.02,81.65,81.81,46880.0,80.401,80.637,80.2732,80.4305,46880.0
2023-04-24 10:30:00,81.88,81.91,81.61,81.62,62343.0,80.4993,80.5288,80.2339,80.2437,62343.0
2023-04-24 11:00:00,81.62,81.66,81.33,81.33,28083.0,80.2437,80.283,79.9586,79.9586,28083.0
2023-04-24 11:30:00,81.33,81.43,81.17,81.17,47616.0,79.9586,80.0569,79.8013,79.8013,47616.0
2023-04-24 12:00:00,81.17,81.25,81.03,81.15,31413.0,79.8013,79.88,79.6637,79.7816,31413.0
2023-04-24 12:30:00,81.15,81.17,81.07,81.16,27944.0,79.7816,79.8013,79.703,79.7915,27944.0
2023-04-24 13:00:00,81.17,81.29,81.14,81.2,40686.0,79.8013,79.9193,79.7718,79.8308,40686.0
2023-04-24 13:30:00,81.21,81.38,81.2,81.35,42346.0,79.8406,80.0078,79.8308,79.9783,42346.0
2023-04-24 14:00:00,81.36,81.37,81.23,81.31,35813.0,79.9881,79.9979,79.8603,79.9389,35813.0
2023-04-24 14:30:00,81.31,81.36,81.22,81.34,39406.0,79.9389,79.9881,79.8505,79.9684,39406.0
2023-04-24 15:00:00,81.36,81.49,81.31,81.36,58971.0,79.9881,80.1159,79.9389,79.9881,58971.0
2023-04-24 15:30:00,81.37,81.37,81.07,81.31,296461.0,79.9979,79.9979,79.703,79.9389,296461.0
2023-04-25 09:30:00,80.91,81.09,77.93,79.35,310680.0,79.5457,79.7227,76.6159,78.012,310680.0
2023-04-25 10:00:00,79.29,79.65,78.99,79.31,126622.0,77.953,78.3069,77.6581,77.9727,126622.0
2023-04-25 10:30:00,79.29,79.44,78.9,79.28,128051.0,77.953,78.1005,77.5696,77.9432,128051.0
2023-04-25 11:00:00,79.29,79.43,79.0,79.06,100602.0,77.953,78.0906,77.6679,77.7269,100602.0
2023-04-25 11:30:00,79.05,79.07,78.84,79.03,55242.0,77.7171,77.7367,77.5106,77.6974,55242.0
2023-04-25 12:00:00,79.05,79.21,78.95,78.96,38360.0,77.7171,77.8744,77.6187,77.6286,38360.0
2023-04-25 12:30:00,78.98,79.04,78.78,78.89,48644.0,77.6482,77.7072,77.4516,77.5598,48644.0
2023-04-25 13:00:00,78.87,78.92,78.54,78.72,82545.0,77.5401,77.5892,77.2157,77.3926,82545.0
2023-04-25 13:30:00,78.71,78.9,78.71,78.84,42585.0,77.3828,77.5696,77.3828,77.5106,42585.0
2023-04-25 14:00:00,78.84,78.95,78.75,78.92,47571.0,77.5106,77.6187,77.4221,77.5892,47571.0
2023-04-25 14:30:00,78.93,79.0,78.81,78.83,56425.0,77.5991,77.6679,77.4811,77.5008,56425.0
2023-04-25 15:00:00,78.83,79.3,78.82,79.3,63643.0,77.5008,77.9628,77.4909,77.9628,63643.0
2023-04-25 15:30:00,79.3,79.56,79.25,79.27,265027.0,77.9628,78.2185,77.9137,77.9333,265027.0
2023-04-26 09:30:00,78.94,79.7,77.56,78.35,123751.0,77.6089,78.3561,76.2522,77.0289,123751.0
2023-04-26 10:00:00,78.39,78.65,78.13,78.18,73001.0,77.0682,77.3238,76.8126,76.8617,73001.0
2023-04-26 10:30:00,78.21,78.23,77.98,78.18,74592.0,76.8912,76.9109,76.6651,76.8617,74592.0
2023-04-26 11:00:00,78.13,78.48,77.99,78.41,58549.0,76.8126,77.1567,76.6749,77.0878,58549.0
2023-04-26 11:30:00,78.41,78.62,78.21,78.41,68617.0,77.0878,77.2943,76.8912,77.0878,68617.0
2023-04-26 12:00:00,78.44,78.67,78.42,78.49,62626.0,77.1173,77.3435,77.0977,77.1665,62626.0
2023-04-26 12:30:00,78.49,78.62,78.45,78.52,57135.0,77.1665,77.2943,77.1272,77.196,57135.0
2023-04-26 13:00:00,78.52,78.6,78.23,78.33,86180.0,77.196,77.2746,76.9109,77.0092,86180.0
2023-04-26 13:30:00,78.34,78.35,77.8,77.84,122393.0,77.019,77.0289,76.4881,76.5275,122393.0
2023-04-26 14:00:00,77.84,78.01,77.53,77.6,140416.0,76.5275,76.6946,76.2227,76.2915,140416.0
2023-04-26 14:30:00,77.61,77.61,77.14,77.16,174454.0,76.3013,76.3013,75.8393,75.8589,174454.0
2023-04-26 15:00:00,77.16,77.33,76.98,77.16,317740.0,75.8589,76.0261,75.682,75.8589,317740.0
2023-04-26 15:30:00,77.17,77.6,77.15,77.42,569541.0,75.8688,76.2915,75.8491,76.1145,569541.0
2023-04-27 09:30:00,78.11,80.26,76.71,77.01,479092.0,76.7929,78.9066,75.4165,75.7115,479092.0
2023-04-27 10:00:00,77.04,77.54,76.32,77.26,220086.0,75.7409,76.2325,75.0331,75.9572,220086.0
2023-04-27 10:30:00,77.25,77.44,77.12,77.16,114459.0,75.9474,76.1342,75.8196,75.8589,114459.0
2023-04-27 11:00:00,77.19,77.59,77.1,77.57,107219.0,75.8884,76.2817,75.7999,76.262,107219.0
2023-04-27 11:30:00,77.58,77.95,77.44,77.9,85806.0,76.2718,76.6356,76.1342,76.5864,85806.0
2023-04-27 12:00:00,77.9,77.97,77.46,77.61,97702.0,76.5864,76.6553,76.1539,76.3013,97702.0
2023-04-27 12:30:00,77.62,77.91,77.57,77.84,103102.0,76.3112,76.5963,76.262,76.5275,103102.0
2023-04-27 13:00:00,77.85,78.16,77.85,78.14,81131.0,76.5373,76.8421,76.5373,76.8224,81131.0
2023-04-27 13:30:00,78.14,78.29,78.02,78.03,97342.0,76.8224,76.9699,76.7044,76.7143,97342.0
2023-04-27 14:00:00,78.04,78.17,77.88,78.17,99312.0,76.7241,76.8519,76.5668,76.8519,99312.0
2023-04-27 14:30:00,78.17,78.22,77.74,78.03,170250.0,76.8519,76.901,76.4291,76.7143,170250.0
2023-04-27 15:00:00,78.02,78.13,77.91,78.07,120681.0,76.7044,76.8126,76.5963,76.7536,120681.0
2023-04-27 15:30:00,78.06,78.09,77.82,77.99,369517.0,76.7437,76.7732,76.5078,76.6749,369517.0
2023-04-28 09:30:00,77.65,78.71,77.13,78.42,99089.0,76.3407,77.3828,75.8294,77.0977,99089.0
2023-04-28 10:00:00,78.41,78.85,78.27,78.78,115076.0,77.0878,77.5204,76.9502,77.4516,115076.0
2023-04-28 10:30:00,78.76,78.76,78.28,78.33,67890.0,77.4319,77.4319,76.96,77.0092,67890.0
2023-04-28 11:00:00,78.33,78.99,78.33,78.97,52006.0,77.0092,77.6581,77.0092,77.6384,52006.0
2023-04-28 11:30:00,78.98,79.17,78.88,79.07,89886.0,77.6482,77.835,77.5499,77.7367,89886.0
2023-04-28 12:00:00,79.09,79.1,78.9,79.0,56379.0,77.7564,77.7662,77.5696,77.6679,56379.0
2023-04-28 12:30:00,79.01,79.22,78.92,79.21,45749.0,77.6777,77.8842,77.5892,77.8744,45749.0
2023-04-28 13:00:00,79.2,79.2,79.05,79.15,54216.0,77.8645,77.8645,77.7171,77.8154,54216.0
2023-04-28 13:30:00,79.16,79.2,79.0,79.06,52603.0,77.8252,77.8645,77.6679,77.7269,52603.0
2023-04-28 14:00:00,79.07,79.14,78.76,78.76,57324.0,77.7367,77.8055,77.4319,77.4319,57324.0
2023-04-28 14:30:00,78.74,78.81,78.6,78.78,60379.0,77.4123,77.4811,77.2746,77.4516,60379.0
2023-04-28 15:00:00,78.77,78.88,78.64,78.67,62691.0,77.4418,77.5499,77.314,77.3435,62691.0
2023-04-28 15:30:00,78.67,78.91,78.58,78.84,256333.0,77.3435,77.5794,77.255,77.5106,256333.0
2023-05-01 09:30:00,79.14,79.66,78.99,79.29,92022.0,77.8055,78.3168,77.6581,77.953,92022.0
2023-05-01 10:00:00,79.26,79.36,79.04,79.16,44933.0,77.9235,78.0218,77.7072,77.8252,44933.0
2023-05-01 10:30:00,79.19,79.3,79.09,79.27,57541.0,77.8547,77.9628,77.7564,77.9333,57541.0
2023-05-01 11:00:00,79.28,79.38,79.11,79.22,72065.0,77.9432,78.0415,77.776,77.8842,72065.0
2023-05-01 11:30:00,79.22,79.4,79.21,79.38,86160.0,77.8842,78.0612,77.8744,78.0415,86160.0
2023-05-01 12:00:00,79.38,79.62,79.36,79.56,65483.0,78.0415,78.2774,78.0218,78.2185,65483.0
2023-05-01 12:30:00,79.57,79.91,79.57,79.82,71920.0,78.2283,78.5626,78.2283,78.4741,71920.0
2023-05-01 13:00:00,79.82,79.82,79.59,79.72,40230.0,78.4741,78.4741,78.2479,78.3758,40230.0
2023-05-01 13:30:00,79.73,79.89,79.71,79.88,43877.0,78.3856,78.5429,78.3659,78.5331,43877.0
2023-05-01 14:00:00,79.88,79.88,79.59,79.73,46283.0,78.5331,78.5331,78.2479,78.3856,46283.0
2023-05-01 14:30:00,79.74,79.75,79.45,79.47,40803.0,78.3954,78.4052,78.1103,78.13,40803.0
2023-05-01 15:00:00,79.48,79.57,79.38,79.4,51686.0,78.1398,78.2283,78.0415,78.0612,51686.0
2023-05-01 15:30:00,79.41,79.43,79.12,79.32,298281.0,78.071,78.0906,77.7859,77.9825,298281.0
2023-05-02 09:30:00,78.7,79.03,78.35,79.02,140324.0,77.373,77.6974,77.0289,77.6876,140324.0
2023-05-02 10:00:00,79.04,79.04,78.18,78.53,88963.0,77.7072,77.7072,76.8617,77.2058,88963.0
2023-05-02 10:30:00,78.54,78.63,77.89,77.98,77511.0,77.2157,77.3041,76.5766,76.6651,77511.0
2023-05-02 11:00:00,78.01,78.02,77.36,77.43,61717.0,76.6946,76.7044,76.0556,76.1244,61717.0
2023-05-02 11:30:00,77.45,77.86,77.3,77.62,46392.0,76.144,76.5471,75.9966,76.3112,46392.0
2023-05-02 12:00:00,77.61,77.96,77.53,77.96,44989.0,76.3013,76.6454,76.2227,76.6454,44989.0
2023-05-02 12:30:00,77.97,78.05,77.88,77.95,41369.0,76.6553,76.7339,76.5668,76.6356,41369.0
2023-05-02 13:00:00,77.94,78.27,77.94,78.24,51468.0,76.6258,76.9502,76.6258,76.9207,51468.0
2023-05-02 13:30:00,78.25,78.46,78.15,78.35,41461.0,76.9305,77.137,76.8322,77.0289,41461.0
2023-05-02 14:00:00,78.36,78.36,78.06,78.23,37907.0,77.0387,77.0387,76.7437,76.9109,37907.0
2023-05-02 14:30:00,78.23,78.25,77.94,78.07,52553.0,76.9109,76.9305,76.6258,76.7536,52553.0
2023-05-02 15:00:00,78.08,78.24,78.05,78.18,54301.0,76.7634,76.9207,76.7339,76.8617,54301.0
2023-05-02 15:30:00,78.18,78.19,77.85,78.17,560103.0,76.8617,76.8716,76.5373,76.8519,560103.0
2023-05-03 09:30:00,78.0,78.67,78.0,78.64,105377.0,76.6848,77.3435,76.6848,77.314,105377.0
2023-05-03 10:00:00,78.66,78.7,77.89,77.92,106624.0,77.3336,77.373,76.5766,76.6061,106624.0
2023-05-03 10:30:00,77.91,78.67,77.88,78.59,87459.0,76.5963,77.3435,76.5668,77.2648,87459.0
2023-05-03 11:00:00,78.63,78.79,78.42,78.7,74408.0,77.3041,77.4614,77.0977,77.373,74408.0
2023-05-03 11:30:00,78.71,78.92,78.52,78.92,50879.0,77.3828,77.5892,77.196,77.5892,50879.0
2023-05-03 12:00:00,78.91,78.91,78.7,78.89,44337.0,77.5794,77.5794,77.373,77.5598,44337.0
2023-05-03 12:30:00,78.89,79.06,78.84,79.06,43267.0,77.5598,77.7269,77.5106,77.7269,43267.0
2023-05-03 13:00:00,79.05,79.17,78.99,79.16,49593.0,77.7171,77.835,77.6581,77.8252,49593.0
2023-05-03 13:30:00,79.18,79.21,78.99,79.15,101935.0,77.8449,77.8744,77.6581,77.8154,101935.0
2023-05-03 14:00:00,79.21,79.56,78.98,79.43,84879.0,77.8744,78.2185,77.6482,78.0906,84879.0
2023-05-03 14:30:00,79.45,79.74,79.06,79.65,94102.0,78.1103,78.3954,77.7269,78.3069,94102.0
2023-05-03 15:00:00,79.68,79.77,79.13,79.14,108881.0,78.3364,78.4249,77.7957,77.8055,108881.0
2023-05-03 15:30:00,79.1,79.22,78.86,78.88,219564.0,77.7662,77.8842,77.5303,77.5499,219564.0
2023-05-04 09:30:00,79.11,79.92,78.69,79.18,148995.0,77.776,78.5724,77.3631,77.8449,148995.0
2023-05-04 10:00:00,79.16,79.29,78.76,78.76,125845.0,77.8252,77.953,77.4319,77.4319,125845.0
2023-05-04 10:30:00,78.76,78.97,78.55,78.67,103275.0,77.4319,77.6384,77.2255,77.3435,103275.0
2023-05-04 11:00:00,78.67,78.94,78.5,78.62,96530.0,77.3435,77.6089,77.1763,77.2943,96530.0
2023-05-04 11:30:00,78.63,78.92,78.43,78.48,86071.0,77.3041,77.5892,77.1075,77.1567,86071.0
2023-05-04 12:00:00,78.48,78.54,78.32,78.48,70453.0,77.1567,77.2157,76.9994,77.1567,70453.0
2023-05-04 12:30:00,78.48,78.89,78.46,78.89,66076.0,77.1567,77.5598,77.137,77.5598,66076.0
2023-05-04 13:00:00,78.95,79.3,78.89,79.27,53048.0,77.6187,77.9628,77.5598,77.9333,53048.0
2023-05-04 13:30:00,79.27,79.38,78.92,78.98,133449.0,77.9333,78.0415,77.5892,77.6482,133449.0
2023-05-04 14:00:00,78.97,79.07,78.48,78.53,166968.0,77.6384,77.7367,77.1567,77.2058,166968.0
2023-05-04 14:30:00,78.53,78.73,78.49,78.54,73732.0,77.2058,77.4024,77.1665,77.2157,73732.0
2023-05-04 15:00:00,78.55,78.72,78.21,78.47,200801.0,77.2255,77.3926,76.8912,77.1468,200801.0
2023-05-04 15:30:00,78.46,78.55,78.2,78.36,360230.0,77.137,77.2255,76.8814,77.0387,360230.0
2023-05-05 09:30:00,79.09,80.32,78.92,80.28,138699.0,77.7564,78.9656,77.5892,78.9263,138699.0
2023-05-05 10:00:00,80.28,80.42,80.0,80.17,112153.0,78.9263,79.064,78.651,78.8182,112153.0
2023-05-05 10:30:00,80.19,80.53,80.16,80.44,138641.0,78.8378,79.1721,78.8083,79.0836,138641.0
2023-05-05 11:00:00,80.42,80.5,80.27,80.44,102527.0,79.064,79.1426,78.9165,79.0836,102527.0
2023-05-05 11:30:00,80.44,80.49,80.31,80.42,48190.0,79.0836,79.1328,78.9558,79.064,48190.0
2023-05-05 12:00:00,80.45,80.57,80.35,80.56,41690.0,79.0934,79.2114,78.9951,79.2016,41690.0
2023-05-05 12:30:00,80.59,80.67,80.52,80.67,45264.0,79.2311,79.3097,79.1623,79.3097,45264.0
2023-05-05 13:00:00,80.67,80.8,80.67,80.8,36663.0,79.3097,79.4375,79.3097,79.4375,36663.0
2023-05-05 13:30:00,80.81,80.96,80.71,80.93,52714.0,79.4474,79.5948,79.3491,79.5654,52714.0
2023-05-05 14:00:00,80.93,81.08,80.67,80.82,248764.0,79.5654,79.7128,79.3097,79.4572,248764.0
2023-05-05 14:30:00,80.83,81.2,80.82,81.14,53797.0,79.467,79.8308,79.4572,79.7718,53797.0
2023-05-05 15:00:00,81.14,81.25,81.08,81.23,75469.0,79.7718,79.88,79.7128,79.8603,75469.0
2023-05-05 15:30:00,81.23,81.27,80.92,80.98,224738.0,79.8603,79.8996,79.5555,79.6145,224738.0
2023-05-08 09:30:00,81.56,82.26,81.36,82.02,267872.0,80.1847,80.8729,79.9881,80.637,267872.0
2023-05-08 10:00:00,82.01,82.02,81.37,81.46,88100.0,80.6271,80.637,79.9979,80.0864,88100.0
2023-05-08 10:30:00,81.47,81.51,80.97,80.98,133014.0,80.0962,80.1356,79.6047,79.6145,133014.0
2023-05-08 11:00:00,80.98,81.04,80.88,80.94,62542.0,79.6145,79.6735,79.5162,79.5752,62542.0
2023-05-08 11:30:00,80.93,81.06,80.82,81.03,52597.0,79.5654,79.6932,79.4572,79.6637,52597.0
2023-05-08 12:00:00,81.02,81.1,80.98,81.02,77394.0,79.6538,79.7325,79.6145,79.6538,77394.0
2023-05-08 12:30:00,81.02,81.07,80.89,80.91,52004.0,79.6538,79.703,79.526,79.5457,52004.0
2023-05-08 13:00:00,80.91,81.09,80.89,81.02,45064.0,79.5457,79.7227,79.526,79.6538,45064.0
2023-05-08 13:30:00,81.04,81.19,81.02,81.06,41989.0,79.6735,79.821,79.6538,79.6932,41989.0
2023-05-08 14:00:00,81.07,81.07,80.72,80.97,55285.0,79.703,79.703,79.3589,79.6047,55285.0
2023-05-08 14:30:00,80.97,81.03,80.93,80.99,54868.0,79.6047,79.6637,79.5654,79.6243,54868.0
2023-05-08 15:00:00,81.0,81.0,80.82,80.85,67035.0,79.6342,79.6342,79.4572,79.4867,67035.0
2023-05-08 15:30:00,80.86,81.05,80.81,81.01,204831.0,79.4965,79.6833,79.4474,79.644,204831.0
2023-05-09 09:30:00,80.82,80.95,80.41,80.48,66279.0,79.4572,79.585,79.0541,79.1229,66279.0
2023-05-09 10:00:00,80.48,80.87,80.42,80.73,58327.0,79.1229,79.5064,79.064,79.3687,58327.0
2023-05-09 10:30:00,80.75,81.12,80.68,81.1,92595.0,79.3884,79.7521,79.3196,79.7325,92595.0
2023-05-09 11:00:00,81.1,81.13,80.95,80.96,21140.0,79.7325,79.762,79.585,79.5948,21140.0
2023-05-09 11:30:00,80.97,81.07,80.78,80.79,39037.0,79.6047,79.703,79.4179,79.4277,39037.0
2023-05-09 12:00:00,80.78,80.87,80.74,80.81,17563.0,79.4179,79.5064,79.3786,79.4474,17563.0
2023-05-09 12:30:00,80.82,80.85,80.72,80.81,14157.0,79.4572,79.4867,79.3589,79.4474,14157.0
2023-05-09 13:00:00,80.8,80.9,80.78,80.84,10567.0,79.4375,79.5359,79.4179,79.4769,10567.0
2023-05-09 13:30:00,80.82,80.91,80.75,80.91,10775.0,79.4572,79.5457,79.3884,79.5457,10775.0
2023-05-09 14:00:00,80.92,81.0,80.9,80.94,20881.0,79.5555,79.6342,79.5359,79.5752,20881.0
2023-05-09 14:30:00,80.93,81.02,80.85,80.92,18450.0,79.5654,79.6538,79.4867,79.5555,18450.0
2023-05-09 15:00:00,80.93,81.02,80.88,80.91,31305.0,79.5654,79.6538,79.5162,79.5457,31305.0
2023-05-09 15:30:00,80.93,81.07,80.81,80.86,158078.0,79.5654,79.703,79.4474,79.4965,158078.0
2023-05-10 09:30:00,81.62,81.94,81.08,81.71,113914.0,80.2437,80.5583,79.7128,80.3322,113914.0
2023-05-10 10:00:00,81.71,81.96,81.45,81.6,94995.0,80.3322,80.578,80.0766,80.2241,94995.0
2023-05-10 10:30:00,81.61,81.69,81.27,81.55,65084.0,80.2339,80.3125,79.8996,80.1749,65084.0
2023-05-10 11:00:00,81.55,81.81,81.54,81.72,34929.0,80.1749,80.4305,80.1651,80.342,34929.0
2023-05-10 11:30:00,81.73,81.9,81.47,81.51,33034.0,80.3519,80.519,80.0962,80.1356,33034.0
2023-05-10 12:00:00,81.5,81.53,81.44,81.48,37113.0,80.1257,80.1552,80.0668,80.1061,37113.0
2023-05-10 12:30:00,81.47,81.49,81.25,81.27,39489.0,80.0962,80.1159,79.88,79.8996,39489.0
2023-05-10 13:00:00,81.27,81.3,80.87,80.95,42694.0,79.8996,79.9291,79.5064,79.585,42694.0
2023-05-10 13:30:00,80.95,81.32,80.95,81.3,47797.0,79.585,79.9488,79.585,79.9291,47797.0
2023-05-10 14:00:00,81.31,81.5,81.29,81.48,39714.0,79.9389,80.1257,79.9193,80.1061,39714.0
2023-05-10 14:30:00,81.49,81.66,81.45,81.6,63629.0,80.1159,80.283,80.0766,80.2241,63629.0
2023-05-10 15:00:00,81.58,81.77,81.52,81.75,98286.0,80.2044,80.3912,80.1454,80.3715,98286.0
2023-05-10 15:30:00,81.74,81.88,81.59,81.62,278216.0,80.3617,80.4993,80.2142,80.2437,278216.0
2023-05-11 09:30:00,81.73,82.3,81.23,81.56,124146.0,80.3519,80.9123,79.8603,80.1847,124146.0
2023-05-11 10:00:00,81.57,81.6,81.0,81.1,65895.0,80.1946,80.2241,79.6342,79.7325,65895.0
2023-05-11 10:30:00,81.08,81.27,80.91,81.27,48067.0,79.7128,79.8996,79.5457,79.8996,48067.0
2023-05-11 11:00:00,81.26,81.33,81.15,81.25,43928.0,79.8898,79.9586,79.7816,79.88,43928.0
2023-05-11 11:30:00,81.26,81.42,81.26,81.34,46252.0,79.8898,80.0471,79.8898,79.9684,46252.0
2023-05-11 12:00:00,81.35,81.38,81.15,81.24,47631.0,79.9783,80.0078,79.7816,79.8701,47631.0
2023-05-11 12:30:00,81.23,81.32,81.09,81.2,39447.0,79.8603,79.9488,79.7227,79.8308,39447.0
2023-05-11 13:00:00,81.2,81.26,81.06,81.06,42389.0,79.8308,79.8898,79.6932,79.6932,42389.0
2023-05-11 13:30:00,81.06,81.12,80.91,81.0,98719.0,79.6932,79.7521,79.5457,79.6342,98719.0
2023-05-11 14:00:00,81.01,81.27,80.98,81.26,76215.0,79.644,79.8996,79.6145,79.8898,76215.0
2023-05-11 14:30:00,81.26,81.45,81.26,81.31,51150.0,79.8898,80.0766,79.8898,79.9389,51150.0
2023-05-11 15:00:00,81.33,81.33,81.16,81.21,70716.0,79.9586,79.9586,79.7915,79.8406,70716.0
2023-05-11 15:30:00,81.2,81.2,80.9,80.96,256779.0,79.8308,79.8308,79.5359,79.5948,256779.0
2023-05-12 09:30:00,81.54,81.98,81.42,81.78,87853.0,80.1651,80.5976,80.0471,80.401,87853.0
2023-05-12 10:00:00,81.74,81.86,81.6,81.75,92389.0,80.3617,80.4797,80.2241,80.3715,92389.0
2023-05-12 10:30:00,81.75,81.76,81.47,81.67,122032.0,80.3715,80.3814,80.0962,80.2929,122032.0
2023-05-12 11:00:00,81.66,81.84,81.59,81.75,227894.0,80.283,80.46,80.2142,80.3715,227894.0
2023-05-12 11:30:00,81.74,82.12,81.67,82.09,115343.0,80.3617,80.7353,80.2929,80.7058,115343.0
2023-05-12 12:00:00,82.09,82.09,81.67,82.01,120835.0,80.7058,80.7058,80.2929,80.6271,120835.0
2023-05-12 12:30:00,81.99,82.06,81.63,81.88,114050.0,80.6075,80.6763,80.2535,80.4993,114050.0
2023-05-12 13:00:00,81.87,82.28,81.84,82.2,276037.0,80.4895,80.8926,80.46,80.8139,276037.0
2023-05-12 13:30:00,82.21,82.23,81.96,82.02,209758.0,80.8238,80.8434,80.578,80.637,209758.0
2023-05-12 14:00:00,82.0,82.07,81.85,82.02,272924.0,80.6173,80.6861,80.4698,80.637,272924.0
2023-05-12 14:30:00,82.02,82.04,81.78,81.86,153751.0,80.637,80.6566,80.401,80.4797,153751.0
2023-05-12 15:00:00,81.84,82.01,81.76,81.98,131960.0,80.46,80.6271,80.3814,80.5976,131960.0
2023-05-12 15:30:00,81.99,82.07,81.74,81.94,465520.0,80.6075,80.6861,80.3617,80.5583,465520.0
2023-05-15 09:30:00,82.01,82.54,81.59,81.6,294430.0,80.6271,81.1482,80.2142,80.2241,294430.0
2023-05-15 10:00:00,81.59,81.94,81.43,81.92,156452.0,80.2142,80.5583,80.0569,80.5387,156452.0
2023-05-15 10:30:00,81.91,82.53,81.9,82.29,98064.0,80.5288,81.1384,80.519,80.9024,98064.0
2023-05-15 11:00:00,82.26,82.4,82.17,82.33,29571.0,80.8729,81.0106,80.7844,80.9417,29571.0
2023-05-15 11:30:00,82.33,82.44,82.29,82.34,41411.0,80.9417,81.0499,80.9024,80.9516,41411.0
2023-05-15 12:00:00,82.33,82.48,82.26,82.39,98524.0,80.9417,81.0892,80.8729,81.0007,98524.0
2023-05-15 12:30:00,82.39,82.81,82.39,82.68,56705.0,81.0007,81.4137,81.0007,81.2858,56705.0
2023-05-15 13:00:00,82.7,82.97,82.61,82.63,53708.0,81.3055,81.571,81.217,81.2367,53708.0
2023-05-15 13:30:00,82.56,82.9,82.48,82.86,91591.0,81.1679,81.5021,81.0892,81.4628,91591.0
2023-05-15 14:00:00,82.87,83.05,82.87,83.0,277700.0,81.4726,81.6496,81.4726,81.6004,277700.0
2023-05-15 14:30:00,83.0,83.16,82.97,83.04,98013.0,81.6004,81.7577,81.571,81.6398,98013.0
2023-05-15 15:00:00,83.04,83.18,82.75,83.06,361400.0,81.6398,81.7774,81.3547,81.6594,361400.0
2023-05-15 15:30:00,83.05,83.14,82.81,82.94,323788.0,81.6496,81.7381,81.4137,81.5415,323788.0
2023-05-16 09:30:00,82.85,83.45,82.74,82.92,324178.0,81.453,82.0429,81.3448,81.5218,324178.0
2023-05-16 10:00:00,82.94,83.13,82.76,82.96,277895.0,81.5415,81.7283,81.3645,81.5611,277895.0
2023-05-16 10:30:00,82.97,83.03,82.57,82.64,98762.0,81.571,81.6299,81.1777,81.2465,98762.0
2023-05-16 11:00:00,82.66,82.81,82.63,82.76,74014.0,81.2662,81.4137,81.2367,81.3645,74014.0
2023-05-16 11:30:00,82.76,83.0,82.61,83.0,90443.0,81.3645,81.6004,81.217,81.6004,90443.0
2023-05-16 12:00:00,82.99,83.18,82.93,83.16,82824.0,81.5906,81.7774,81.5316,81.7577,82824.0
2023-05-16 12:30:00,83.18,83.4,83.12,83.21,135471.0,81.7774,81.9937,81.7184,81.8069,135471.0
2023-05-16 13:00:00,83.21,83.24,83.01,83.06,109613.0,81.8069,81.8364,81.6103,81.6594,109613.0
2023-05-16 13:30:00,83.07,83.07,82.87,83.0,75445.0,81.6693,81.6693,81.4726,81.6004,75445.0
2023-05-16 14:00:00,82.99,83.03,82.89,82.93,154116.0,81.5906,81.6299,81.4923,81.5316,154116.0
2023-05-16 14:30:00,82.92,82.96,82.72,82.81,128532.0,81.5218,81.5611,81.3252,81.4137,128532.0
2023-05-16 15:00:00,82.81,83.09,82.8,83.06,169444.0,81.4137,81.6889,81.4038,81.6594,169444.0
2023-05-16 15:30:00,83.06,83.21,82.77,82.79,484247.0,81.6594,81.8069,81.3743,81.394,484247.0
2023-05-17 09:30:00,82.89,83.24,82.39,82.43,208854.0,81.4923,81.8364,81.0007,81.0401,208854.0
2023-05-17 10:00:00,82.44,82.5,82.04,82.19,195952.0,81.0499,81.1089,80.6566,80.8041,195952.0
2023-05-17 10:30:00,82.19,82.2,81.81,82.02,114074.0,80.8041,80.8139,80.4305,80.637,114074.0
2023-05-17 11:00:00,82.01,82.09,81.79,82.04,86511.0,80.6271,80.7058,80.4109,80.6566,86511.0
2023-05-17 11:30:00,82.04,82.07,81.86,81.98,104109.0,80.6566,80.6861,80.4797,80.5976,104109.0
2023-05-17 12:00:00,81.98,82.07,81.85,82.05,103919.0,80.5976,80.6861,80.4698,80.6665,103919.0
2023-05-17 12:30:00,82.05,82.53,82.05,82.43,174957.0,80.6665,81.1384,80.6665,81.0401,174957.0
2023-05-17 13:00:00,82.43,82.57,82.3,82.3,170144.0,81.0401,81.1777,80.9123,80.9123,170144.0
2023-05-17 13:30:00,82.3,82.38,81.94,81.98,143265.0,80.9123,80.9909,80.5583,80.5976,143265.0
2023-05-17 14:00:00,81.98,82.11,81.93,82.01,130651.0,80.5976,80.7255,80.5485,80.6271,130651.0
2023-05-17 14:30:00,82.01,82.22,82.01,82.08,67759.0,80.6271,80.8336,80.6271,80.696,67759.0
2023-05-17 15:00:00,82.08,82.35,82.07,82.17,126789.0,80.696,80.9614,80.6861,80.7844,126789.0
2023-05-17 15:30:00,82.17,82.44,82.16,82.39,279301.0,80.7844,81.0499,80.7746,81.0007,279301.0
2023-05-18 09:30:00,82.44,82.44,81.81,81.99,102684.0,81.0499,81.0499,80.4305,80.6075,102684.0
2023-05-18 10:00:00,81.98,82.19,81.94,82.11,76805.0,80.5976,80.8041,80.5583,80.7255,76805.0
2023-05-18 10:30:00,82.11,82.18,81.99,82.12,79160.0,80.7255,80.7943,80.6075,80.7353,79160.0
2023-05-18 11:00:00,82.13,82.31,82.06,82.07,109200.0,80.7451,80.9221,80.6763,80.6861,109200.0
2023-05-18 11:30:00,82.06,82.15,81.67,81.72,134837.0,80.6763,80.7648,80.2929,80.342,134837.0
2023-05-18 12:00:00,81.72,81.95,81.47,81.85,155442.0,80.342,80.5682,80.0962,80.4698,155442.0
2023-05-18 12:30:00,81.85,82.19,81.85,82.19,67136.0,80.4698,80.8041,80.4698,80.8041,67136.0
2023-05-18 13:00:00,82.19,82.29,82.1,82.11,110000.0,80.8041,80.9024,80.7156,80.7255,110000.0
2023-05-18 13:30:00,82.11,82.2,82.09,82.12,56847.0,80.7255,80.8139,80.7058,80.7353,56847.0
2023-05-18 14:00:00,82.11,82.55,82.11,82.48,87243.0,80.7255,81.158,80.7255,81.0892,87243.0
2023-05-18 14:30:00,82.48,82.73,82.43,82.59,145860.0,81.0892,81.335,81.0401,81.1974,145860.0
2023-05-18 15:00:00,82.58,82.63,82.45,82.5,99320.0,81.1875,81.2367,81.0597,81.1089,99320.0
2023-05-18 15:30:00,82.5,82.85,82.48,82.7,414780.0,81.1089,81.453,81.0892,81.3055,414780.0
2023-05-19 09:30:00,83.06,83.15,82.56,82.58,68562.0,81.6594,81.7479,81.1679,81.1875,68562.0
2023-05-19 10:00:00,82.6,82.89,82.6,82.84,51609.0,81.2072,81.4923,81.2072,81.4431,51609.0
2023-05-19 10:30:00,82.79,83.06,82.66,83.01,60397.0,81.394,81.6594,81.2662,81.6103,60397.0
2023-05-19 11:00:00,83.0,83.07,82.76,82.84,127733.0,81.6004,81.6693,81.3645,81.4431,127733.0
2023-05-19 11:30:00,82.8,82.87,82.65,82.79,81058.0,81.4038,81.4726,81.2563,81.394,81058.0
2023-05-19 12:00:00,82.78,82.85,82.67,82.67,29911.0,81.3842,81.453,81.276,81.276,29911.0
2023-05-19 12:30:00,82.65,82.97,82.53,82.83,87863.0,81.2563,81.571,81.1384,81.4333,87863.0
2023-05-19 13:00:00,82.86,82.86,82.61,82.67,35261.0,81.4628,81.4628,81.217,81.276,35261.0
2023-05-19 13:30:00,82.66,82.67,82.4,82.41,40325.0,81.2662,81.276,81.0106,81.0204,40325.0
2023-05-19 14:00:00,82.4,82.47,82.21,82.34,57203.0,81.0106,81.0794,80.8238,80.9516,57203.0
2023-05-19 14:30:00,82.33,82.69,82.32,82.64,42641.0,80.9417,81.2957,80.9319,81.2465,42641.0
2023-05-19 15:00:00,82.62,82.67,82.46,82.54,62579.0,81.2269,81.276,81.0696,81.1482,62579.0
2023-05-19 15:30:00,82.53,82.7,82.48,82.6,213573.0,81.1384,81.3055,81.0892,81.2072,213573.0
2023-05-22 09:30:00,82.94,83.17,82.23,82.34,48608.0,81.5415,81.7676,80.8434,80.9516,48608.0
2023-05-22 10:00:00,82.35,82.43,81.54,81.59,104043.0,80.9614,81.0401,80.1651,80.2142,104043.0
2023-05-22 10:30:00,81.59,81.59,80.55,80.85,89190.0,80.2142,80.2142,79.1918,79.4867,89190.0
2023-05-22 11:00:00,80.94,81.12,80.76,81.08,63239.0,79.5752,79.7521,79.3982,79.7128,63239.0
2023-05-22 11:30:00,81.09,81.41,81.0,81.34,43765.0,79.7227,80.0373,79.6342,79.9684,43765.0
2023-05-22 12:00:00,81.36,81.4,81.14,81.22,34745.0,79.9881,80.0274,79.7718,79.8505,34745.0
2023-05-22 12:30:00,81.22,81.29,81.17,81.29,36089.0,79.8505,79.9193,79.8013,79.9193,36089.0
2023-05-22 13:00:00,81.3,81.35,81.15,81.34,35439.0,79.9291,79.9783,79.7816,79.9684,35439.0
2023-05-22 13:30:00,81.34,81.35,81.24,81.31,31453.0,79.9684,79.9783,79.8701,79.9389,31453.0
2023-05-22 14:00:00,81.32,81.44,81.28,81.42,48718.0,79.9488,80.0668,79.9095,80.0471,48718.0
2023-05-22 14:30:00,81.42,81.46,81.25,81.29,35517.0,80.0471,80.0864,79.88,79.9193,35517.0
2023-05-22 15:00:00,81.28,81.3,81.04,81.22,47168.0,79.9095,79.9291,79.6735,79.8505,47168.0
2023-05-22 15:30:00,81.23,81.38,81.14,81.31,271866.0,79.8603,80.0078,79.7718,79.9389,271866.0
2023-05-23 09:30:00,81.15,81.25,79.55,79.93,154447.0,79.7816,79.88,78.2086,78.5822,154447.0
2023-05-23 10:00:00,79.95,80.11,79.28,79.87,161448.0,78.6019,78.7592,77.9432,78.5232,161448.0
2023-05-23 10:30:00,79.85,80.07,79.61,79.93,105953.0,78.5036,78.7199,78.2676,78.5822,105953.0
2023-05-23 11:00:00,79.94,80.21,79.94,80.19,67822.0,78.592,78.8575,78.592,78.8378,67822.0
2023-05-23 11:30:00,80.2,80.31,80.0,80.07,41322.0,78.8477,78.9558,78.651,78.7199,41322.0
2023-05-23 12:00:00,80.08,80.14,79.88,79.91,59059.0,78.7297,78.7887,78.5331,78.5626,59059.0
2023-05-23 12:30:00,79.92,79.97,79.65,79.83,67874.0,78.5724,78.6215,78.3069,78.4839,67874.0
2023-05-23 13:00:00,79.83,79.97,79.62,79.64,44462.0,78.4839,78.6215,78.2774,78.2971,44462.0
2023-05-23 13:30:00,79.59,79.63,79.48,79.53,41386.0,78.2479,78.2873,78.1398,78.189,41386.0
2023-05-23 14:00:00,79.53,79.57,78.8,78.97,90765.0,78.189,78.2283,77.4713,77.6384,90765.0
2023-05-23 14:30:00,78.96,79.17,78.93,79.11,122625.0,77.6286,77.835,77.5991,77.776,122625.0
2023-05-23 15:00:00,79.09,79.1,78.77,79.01,152625.0,77.7564,77.7662,77.4418,77.6777,152625.0
2023-05-23 15:30:00,79.01,79.18,78.92,79.03,323346.0,77.6777,77.8449,77.5892,77.6974,323346.0
2023-05-24 09:30:00,78.27,78.72,76.44,76.54,262127.0,76.9502,77.3926,75.1511,75.2494,262127.0
2023-05-24 10:00:00,76.53,76.65,76.24,76.5,121748.0,75.2395,75.3575,74.9544,75.2101,121748.0
2023-05-24 10:30:00,76.47,76.93,76.16,76.16,184858.0,75.1806,75.6328,74.8758,74.8758,184858.0
2023-05-24 11:00:00,76.18,76.75,76.15,76.63,138805.0,74.8954,75.4558,74.866,75.3379,138805.0
2023-05-24 11:30:00,76.65,76.77,76.33,76.38,108620.0,75.3575,75.4755,75.0429,75.0921,108620.0
2023-05-24 12:00:00,76.4,76.9,76.4,76.63,66924.0,75.1117,75.6033,75.1117,75.3379,66924.0
2023-05-24 12:30:00,76.66,76.96,76.64,76.96,50949.0,75.3674,75.6623,75.3477,75.6623,50949.0
2023-05-24 13:00:00,76.96,77.02,76.72,76.81,40951.0,75.6623,75.7213,75.4263,75.5148,40951.0
2023-05-24 13:30:00,76.81,77.02,76.78,77.02,33591.0,75.5148,75.7213,75.4853,75.7213,33591.0
2023-05-24 14:00:00,76.98,77.19,76.9,76.97,46698.0,75.682,75.8884,75.6033,75.6721,46698.0
2023-05-24 14:30:00,76.96,77.03,76.83,76.83,67860.0,75.6623,75.7311,75.5345,75.5345,67860.0
2023-05-24 15:00:00,76.85,76.98,76.79,76.89,80412.0,75.5541,75.682,75.4952,75.5935,80412.0
2023-05-24 15:30:00,76.88,77.01,76.6,76.78,287081.0,75.5836,75.7115,75.3084,75.4853,287081.0
2023-05-25 09:30:00,76.32,76.4,75.9,76.09,130911.0,75.0331,75.1117,74.6202,74.807,130911.0
2023-05-25 10:00:00,76.07,76.22,75.66,76.0,99471.0,74.7873,74.9348,74.3842,74.7185,99471.0
2023-05-25 10:30:00,76.0,76.64,75.93,76.64,76563.0,74.7185,75.3477,74.6497,75.3477,76563.0
2023-05-25 11:00:00,76.63,76.72,76.28,76.28,75151.0,75.3379,75.4263,74.9938,74.9938,75151.0
2023-05-25 11:30:00,76.23,76.27,75.99,76.24,45159.0,74.9446,74.9839,74.7087,74.9544,45159.0
2023-05-25 12:00:00,76.25,76.41,76.21,76.4,54894.0,74.9643,75.1216,74.9249,75.1117,54894.0
2023-05-25 12:30:00,76.44,76.65,76.31,76.58,68954.0,75.1511,75.3575,75.0233,75.2887,68954.0
2023-05-25 13:00:00,76.6,76.99,76.48,76.97,96423.0,75.3084,75.6918,75.1904,75.6721,96423.0
2023-05-25 13:30:00,76.97,77.13,76.87,77.11,93983.0,75.6721,75.8294,75.5738,75.8098,93983.0
2023-05-25 14:00:00,77.13,77.41,76.93,77.33,69411.0,75.8294,76.1047,75.6328,76.0261,69411.0
2023-05-25 14:30:00,77.33,77.35,76.86,76.86,137225.0,76.0261,76.0457,75.564,75.564,137225.0
2023-05-25 15:00:00,76.86,77.16,76.83,77.03,87816.0,75.564,75.8589,75.5345,75.7311,87816.0
2023-05-25 15:30:00,77.02,77.13,76.86,76.97,306997.0,75.7213,75.8294,75.564,75.6721,306997.0
2023-05-26 09:30:00,76.96,77.79,76.96,77.51,99402.0,75.6623,76.4783,75.6623,76.203,99402.0
2023-05-26 10:00:00,77.55,78.12,77.51,77.84,144386.0,76.2423,76.8027,76.203,76.5275,144386.0
2023-05-26 10:30:00,77.84,77.98,77.71,77.87,58235.0,76.5275,76.6651,76.3996,76.557,58235.0
2023-05-26 11:00:00,77.86,77.96,77.19,77.29,128101.0,76.5471,76.6454,75.8884,75.9867,128101.0
2023-05-26 11:30:00,77.29,77.5,77.28,77.35,47250.0,75.9867,76.1932,75.9769,76.0457,47250.0
2023-05-26 12:00:00,77.37,77.43,77.21,77.24,53994.0,76.0654,76.1244,75.9081,75.9376,53994.0
2023-05-26 12:30:00,77.25,77.3,77.05,77.14,63611.0,75.9474,75.9966,75.7508,75.8393,63611.0
2023-05-26 13:00:00,77.15,77.4,77.13,77.22,51024.0,75.8491,76.0949,75.8294,75.9179,51024.0
2023-05-26 13:30:00,77.21,77.33,77.09,77.18,79121.0,75.9081,76.0261,75.7901,75.8786,79121.0
2023-05-26 14:00:00,77.18,77.37,77.11,77.33,83820.0,75.8786,76.0654,75.8098,76.0261,83820.0
2023-05-26 14:30:00,77.33,77.46,77.2,77.42,63775.0,76.0261,76.1539,75.8982,76.1145,63775.0
2023-05-26 15:00:00,77.41,77.59,77.28,77.34,98303.0,76.1047,76.2817,75.9769,76.0359,98303.0
2023-05-26 15:30:00,77.36,77.43,76.98,77.05,224553.0,76.0556,76.1244,75.682,75.7508,224553.0
2023-05-30 09:30:00,77.68,78.16,77.32,77.84,143210.0,76.3702,76.8421,76.0162,76.5275,143210.0
2023-05-30 10:00:00,77.79,78.1,77.37,77.77,77253.0,76.4783,76.7831,76.0654,76.4586,77253.0
2023-05-30 10:30:00,77.78,77.94,77.55,77.55,44835.0,76.4685,76.6258,76.2423,76.2423,44835.0
2023-05-30 11:00:00,77.52,77.55,77.08,77.1,30943.0,76.2129,76.2423,75.7803,75.7999,30943.0
2023-05-30 11:30:00,77.13,77.4,77.09,77.4,27047.0,75.8294,76.0949,75.7901,76.0949,27047.0
2023-05-30 12:00:00,77.4,77.45,77.0,77.09,45810.0,76.0949,76.144,75.7016,75.7901,45810.0
2023-05-30 12:30:00,77.09,77.15,76.74,76.83,48673.0,75.7901,75.8491,75.446,75.5345,48673.0
2023-05-30 13:00:00,76.84,76.95,76.72,76.79,67966.0,75.5443,75.6525,75.4263,75.4952,67966.0
2023-05-30 13:30:00,76.79,77.16,76.75,77.04,67317.0,75.4952,75.8589,75.4558,75.7409,67317.0
2023-05-30 14:00:00,77.05,77.4,76.98,77.21,99734.0,75.7508,76.0949,75.682,75.9081,99734.0
2023-05-30 14:30:00,77.22,77.49,77.11,77.11,54016.0,75.9179,76.1834,75.8098,75.8098,54016.0
2023-05-30 15:00:00,77.11,77.36,77.03,77.28,91176.0,75.8098,76.0556,75.7311,75.9769,91176.0
2023-05-30 15:30:00,77.29,77.5,77.1,77.15,173467.0,75.9867,76.1932,75.7999,75.8491,173467.0
2023-05-31 09:30:00,77.05,77.05,76.32,76.36,58014.0,75.7508,75.7508,75.0331,75.0724,58014.0
2023-05-31 10:00:00,76.37,76.37,75.96,76.08,58283.0,75.0822,75.0822,74.6792,74.7971,58283.0
2023-05-31 10:30:00,76.08,76.13,75.71,75.79,66364.0,74.7971,74.8463,74.4334,74.512,66364.0
2023-05-31 11:00:00,75.79,75.82,75.45,75.63,36701.0,74.512,74.5415,74.1778,74.3547,36701.0
2023-05-31 11:30:00,75.61,75.94,75.59,75.88,30841.0,74.3351,74.6595,74.3154,74.6005,30841.0
2023-05-31 12:00:00,75.89,76.12,75.87,76.08,71663.0,74.6103,74.8365,74.5907,74.7971,71663.0
2023-05-31 12:30:00,76.07,76.3,76.0,76.17,80576.0,74.7873,75.0134,74.7185,74.8856,80576.0
2023-05-31 13:00:00,76.14,76.23,76.1,76.11,25284.0,74.8561,74.9446,74.8168,74.8266,25284.0
2023-05-31 13:30:00,76.12,76.28,76.08,76.17,40263.0,74.8365,74.9938,74.7971,74.8856,40263.0
2023-05-31 14:00:00,76.18,76.27,76.09,76.23,29530.0,74.8954,74.9839,74.807,74.9446,29530.0
2023-05-31 14:30:00,76.22,76.28,76.12,76.16,49636.0,74.9348,74.9938,74.8365,74.8758,49636.0
2023-05-31 15:00:00,76.16,76.17,75.94,76.17,55988.0,74.8758,74.8856,74.6595,74.8856,55988.0
2023-05-31 15:30:00,76.18,76.45,76.15,76.2,254251.0,74.8954,75.1609,74.866,74.9151,254251.0
2023-06-01 09:30:00,76.33,76.95,76.02,76.14,106848.0,75.0429,75.6525,74.7381,74.8561,106848.0
2023-06-01 10:00:00,76.2,76.36,75.92,75.95,141804.0,74.9151,75.0724,74.6398,74.6693,141804.0
2023-06-01 10:30:00,75.97,76.42,75.94,76.25,71739.0,74.689,75.1314,74.6595,74.9643,71739.0
2023-06-01 11:00:00,76.26,76.46,76.15,76.43,46731.0,74.9741,75.1707,74.866,75.1412,46731.0
2023-06-01 11:30:00,76.44,76.44,76.15,76.28,42754.0,75.1511,75.1511,74.866,74.9938,42754.0
2023-06-01 12:00:00,76.26,76.31,76.02,76.24,53596.0,74.9741,75.0233,74.7381,74.9544,53596.0
2023-06-01 12:30:00,76.24,76.57,76.19,76.57,72883.0,74.9544,75.2789,74.9053,75.2789,72883.0
2023-06-01 13:00:00,76.58,76.58,76.36,76.55,37262.0,75.2887,75.2887,75.0724,75.2592,37262.0
2023-06-01 13:30:00,76.55,76.74,76.51,76.71,35263.0,75.2592,75.446,75.2199,75.4165,35263.0
2023-06-01 14:00:00,76.7,76.75,76.59,76.64,95800.0,75.4067,75.4558,75.2985,75.3477,95800.0
2023-06-01 14:30:00,76.65,76.71,76.36,76.4,131047.0,75.3575,75.4165,75.0724,75.1117,131047.0
2023-06-01 15:00:00,76.39,76.49,76.32,76.34,107741.0,75.1019,75.2002,75.0331,75.0527,107741.0
2023-06-01 15:30:00,76.34,76.4,76.15,76.32,314704.0,75.0527,75.1117,74.866,75.0331,314704.0
2023-06-02 09:30:00,77.14,77.83,77.13,77.45,109193.0,75.8393,76.5176,75.8294,76.144,109193.0
2023-06-02 10:00:00,77.45,78.06,77.33,77.96,77550.0,76.144,76.7437,76.0261,76.6454,77550.0
2023-06-02 10:30:00,77.97,78.45,77.91,78.32,35228.0,76.6553,77.1272,76.5963,76.9994,35228.0
2023-06-02 11:00:00,78.32,78.7,78.25,78.41,49345.0,76.9994,77.373,76.9305,77.0878,49345.0
2023-06-02 11:30:00,78.41,78.55,78.22,78.45,54628.0,77.0878,77.2255,76.901,77.1272,54628.0
2023-06-02 12:00:00,78.45,78.71,78.39,78.44,45300.0,77.1272,77.3828,77.0682,77.1173,45300.0
2023-06-02 12:30:00,78.45,78.74,78.4,78.68,79337.0,77.1272,77.4123,77.078,77.3533,79337.0
2023-06-02 13:00:00,78.69,78.74,78.37,78.58,65039.0,77.3631,77.4123,77.0485,77.255,65039.0
2023-06-02 13:30:00,78.56,78.61,78.53,78.6,44185.0,77.2353,77.2845,77.2058,77.2746,44185.0
2023-06-02 14:00:00,78.61,78.62,78.28,78.42,50649.0,77.2845,77.2943,76.96,77.0977,50649.0
2023-06-02 14:30:00,78.42,78.56,78.4,78.44,34453.0,77.0977,77.2353,77.078,77.1173,34453.0
2023-06-02 15:00:00,78.47,78.55,78.37,78.41,51475.0,77.1468,77.2255,77.0485,77.0878,51475.0
2023-06-02 15:30:00,78.41,78.79,78.4,78.72,193092.0,77.0878,77.4614,77.078,77.3926,193092.0
2023-06-05 09:30:00,78.76,79.08,78.67,78.91,54082.0,77.4319,77.7465,77.3435,77.5794,54082.0
2023-06-05 10:00:00,78.94,79.17,78.19,78.27,43584.0,77.6089,77.835,76.8716,76.9502,43584.0
2023-06-05 10:30:00,78.2,78.48,78.2,78.34,32185.0,76.8814,77.1567,76.8814,77.019,32185.0
2023-06-05 11:00:00,78.37,78.54,78.32,78.32,36643.0,77.0485,77.2157,76.9994,76.9994,36643.0
2023-06-05 11:30:00,78.32,78.36,78.1,78.36,40137.0,76.9994,77.0387,76.7831,77.0387,40137.0
2023-06-05 12:00:00,78.35,78.62,78.25,78.28,69232.0,77.0289,77.2943,76.9305,76.96,69232.0
2023-06-05 12:30:00,78.29,78.49,78.23,78.47,33831.0,76.9699,77.1665,76.9109,77.1468,33831.0
2023-06-05 13:00:00,78.46,78.46,78.12,78.17,40409.0,77.137,77.137,76.8027,76.8519,40409.0
2023-06-05 13:30:00,78.14,78.22,78.04,78.14,41824.0,76.8224,76.901,76.7241,76.8224,41824.0
2023-06-05 14:00:00,78.13,78.17,78.01,78.07,42428.0,76.8126,76.8519,76.6946,76.7536,42428.0
2023-06-05 14:30:00,78.07,78.19,77.89,78.17,84755.0,76.7536,76.8716,76.5766,76.8519,84755.0
2023-06-05 15:00:00,78.17,78.2,78.02,78.02,55769.0,76.8519,76.8814,76.7044,76.7044,55769.0
2023-06-05 15:30:00,78.02,78.24,77.82,77.89,228571.0,76.7044,76.9207,76.5078,76.5766,228571.0
2023-06-06 09:30:00,77.38,77.69,76.93,76.99,140306.0,76.0752,76.38,75.6328,75.6918,140306.0
2023-06-06 10:00:00,77.0,77.34,76.99,77.12,111775.0,75.7016,76.0359,75.6918,75.8196,111775.0
2023-06-06 10:30:00,77.14,77.36,77.09,77.17,84179.0,75.8393,76.0556,75.7901,75.8688,84179.0
2023-06-06 11:00:00,77.19,77.21,76.77,77.02,67206.0,75.8884,75.9081,75.4755,75.7213,67206.0
2023-06-06 11:30:00,77.02,77.31,77.01,77.25,86242.0,75.7213,76.0064,75.7115,75.9474,86242.0
2023-06-06 12:00:00,77.25,77.27,77.03,77.08,44435.0,75.9474,75.9671,75.7311,75.7803,44435.0
2023-06-06 12:30:00,77.1,77.24,76.9,77.0,69687.0,75.7999,75.9376,75.6033,75.7016,69687.0
2023-06-06 13:00:00,77.02,77.04,76.8,76.84,67419.0,75.7213,75.7409,75.505,75.5443,67419.0
2023-06-06 13:30:00,76.84,76.86,76.65,76.83,31050.0,75.5443,75.564,75.3575,75.5345,31050.0
2023-06-06 14:00:00,76.82,76.92,76.71,76.89,62041.0,75.5247,75.623,75.4165,75.5935,62041.0
2023-06-06 14:30:00,76.91,76.96,76.82,76.89,84426.0,75.6131,75.6623,75.5247,75.5935,84426.0
2023-06-06 15:00:00,76.89,76.93,76.78,76.79,90493.0,75.5935,75.6328,75.4853,75.4952,90493.0
2023-06-06 15:30:00,76.78,76.81,76.61,76.7,224609.0,75.4853,75.5148,75.3182,75.4067,224609.0
2023-06-07 09:30:00,76.68,77.15,76.36,76.97,119095.0,75.387,75.8491,75.0724,75.6721,119095.0
2023-06-07 10:00:00,76.98,77.57,76.83,77.42,133566.0,75.682,76.262,75.5345,76.1145,133566.0
2023-06-07 10:30:00,77.41,77.83,77.24,77.83,197438.0,76.1047,76.5176,75.9376,76.5176,197438.0
2023-06-07 11:00:00,77.89,78.44,77.79,78.43,119380.0,76.5766,77.1173,76.4783,77.1075,119380.0
2023-06-07 11:30:00,78.42,78.56,78.37,78.44,69336.0,77.0977,77.2353,77.0485,77.1173,69336.0
2023-06-07 12:00:00,78.44,78.76,78.44,78.6,85603.0,77.1173,77.4319,77.1173,77.2746,85603.0
2023-06-07 12:30:00,78.6,78.83,78.48,78.52,86507.0,77.2746,77.5008,77.1567,77.196,86507.0
2023-06-07 13:00:00,78.51,78.63,78.4,78.55,65005.0,77.1862,77.3041,77.078,77.2255,65005.0
2023-06-07 13:30:00,78.54,78.76,78.42,78.76,68001.0,77.2157,77.4319,77.0977,77.4319,68001.0
2023-06-07 14:00:00,78.76,78.84,78.66,78.81,98360.0,77.4319,77.5106,77.3336,77.4811,98360.0
2023-06-07 14:30:00,78.81,79.04,78.72,79.01,73395.0,77.4811,77.7072,77.3926,77.6777,73395.0
2023-06-07 15:00:00,79.02,79.16,78.93,79.16,129635.0,77.6876,77.8252,77.5991,77.8252,129635.0
2023-06-07 15:30:00,79.15,79.37,79.0,79.2,402058.0,77.8154,78.0317,77.6679,77.8645,402058.0
2023-06-08 09:30:00,79.02,79.41,77.04,77.17,210771.0,77.6876,78.071,75.7409,75.8688,210771.0
2023-06-08 10:00:00,77.12,77.7,77.06,77.68,136755.0,75.8196,76.3898,75.7606,76.3702,136755.0
2023-06-08 10:30:00,77.69,77.78,77.45,77.53,79778.0,76.38,76.4685,76.144,76.2227,79778.0
2023-06-08 11:00:00,77.56,77.6,77.33,77.51,55003.0,76.2522,76.2915,76.0261,76.203,55003.0
2023-06-08 11:30:00,77.52,77.59,77.13,77.14,38394.0,76.2129,76.2817,75.8294,75.8393,38394.0
2023-06-08 12:00:00,77.13,77.4,77.09,77.39,47585.0,75.8294,76.0949,75.7901,76.085,47585.0
2023-06-08 12:30:00,77.37,77.84,77.36,77.82,121176.0,76.0654,76.5275,76.0556,76.5078,121176.0
2023-06-08 13:00:00,77.81,77.92,77.77,77.88,85329.0,76.498,76.6061,76.4586,76.5668,85329.0
2023-06-08 13:30:00,77.85,78.13,77.85,78.08,56984.0,76.5373,76.8126,76.5373,76.7634,56984.0
2023-06-08 14:00:00,78.08,78.2,77.88,78.04,98434.0,76.7634,76.8814,76.5668,76.7241,98434.0
2023-06-08 14:30:00,78.04,78.08,77.92,77.95,127666.0,76.7241,76.7634,76.6061,76.6356,127666.0
2023-06-08 15:00:00,77.97,78.04,77.83,77.85,86498.0,76.6553,76.7241,76.5176,76.5373,86498.0
2023-06-08 15:30:00,77.84,78.08,77.8,77.92,202534.0,76.5275,76.7634,76.4881,76.6061,202534.0
2023-06-09 09:30:00,78.21,78.21,77.51,77.56,56915.0,76.8912,76.8912,76.203,76.2522,56915.0
2023-06-09 10:00:00,77.56,78.2,77.53,78.01,159666.0,76.2522,76.8814,76.2227,76.6946,159666.0
2023-06-09 10:30:00,78.01,78.21,77.88,77.92,103759.0,76.6946,76.8912,76.5668,76.6061,103759.0
2023-06-09 11:00:00,77.9,77.91,77.33,77.36,41269.0,76.5864,76.5963,76.0261,76.0556,41269.0
2023-06-09 11:30:00,77.35,77.35,76.82,76.82,84754.0,76.0457,76.0457,75.5247,75.5247,84754.0
2023-06-09 12:00:00,76.8,76.9,76.59,76.64,48814.0,75.505,75.6033,75.2985,75.3477,48814.0
2023-06-09 12:30:00,76.63,76.69,76.52,76.57,46326.0,75.3379,75.3968,75.2297,75.2789,46326.0
2023-06-09 13:00:00,76.59,76.62,76.48,76.58,48659.0,75.2985,75.328,75.1904,75.2887,48659.0
2023-06-09 13:30:00,76.57,76.61,76.49,76.55,71247.0,75.2789,75.3182,75.2002,75.2592,71247.0
2023-06-09 14:00:00,76.55,76.68,76.48,76.6,77887.0,75.2592,75.387,75.1904,75.3084,77887.0
2023-06-09 14:30:00,76.6,76.62,76.41,76.59,57094.0,75.3084,75.328,75.1216,75.2985,57094.0
2023-06-09 15:00:00,76.58,76.66,76.42,76.57,73117.0,75.2887,75.3674,75.1314,75.2789,73117.0
2023-06-09 15:30:00,76.56,76.63,76.37,76.44,243684.0,75.269,75.3379,75.0822,75.1511,243684.0
2023-06-12 09:30:00,75.89,76.26,75.71,75.97,180580.0,74.6103,74.9741,74.4334,74.689,180580.0
2023-06-12 10:00:00,75.97,76.01,75.48,75.48,167786.0,74.689,74.7283,74.2073,74.2073,167786.0
2023-06-12 10:30:00,75.48,75.62,75.31,75.6,142246.0,74.2073,74.3449,74.0401,74.3252,142246.0
2023-06-12 11:00:00,75.61,75.95,75.61,75.75,94728.0,74.3351,74.6693,74.3351,74.4727,94728.0
2023-06-12 11:30:00,75.76,76.21,75.76,75.98,107728.0,74.4825,74.9249,74.4825,74.6988,107728.0
2023-06-12 12:00:00,75.98,76.17,75.94,76.04,71839.0,74.6988,74.8856,74.6595,74.7578,71839.0
2023-06-12 12:30:00,76.05,76.15,75.89,76.01,106818.0,74.7676,74.866,74.6103,74.7283,106818.0
2023-06-12 13:00:00,76.01,76.04,75.83,76.03,84388.0,74.7283,74.7578,74.5513,74.748,84388.0
2023-06-12 13:30:00,76.03,76.27,76.0,76.2,83678.0,74.748,74.9839,74.7185,74.9151,83678.0
2023-06-12 14:00:00,76.2,76.22,76.08,76.17,57319.0,74.9151,74.9348,74.7971,74.8856,57319.0
2023-06-12 14:30:00,76.17,76.28,76.09,76.2,93084.0,74.8856,74.9938,74.807,74.9151,93084.0
2023-06-12 15:00:00,76.21,76.47,76.18,76.44,78432.0,74.9249,75.1806,74.8954,75.1511,78432.0
2023-06-12 15:30:00,76.43,76.43,76.28,76.38,315110.0,75.1412,75.1412,74.9938,75.0921,315110.0
2023-06-13 09:30:00,77.0,77.1,76.27,76.31,248875.0,75.7016,75.7999,74.9839,75.0233,248875.0
2023-06-13 10:00:00,76.32,76.66,76.07,76.65,360560.0,75.0331,75.3674,74.7873,75.3575,360560.0
2023-06-13 10:30:00,76.65,77.27,76.65,76.85,151414.0,75.3575,75.9671,75.3575,75.5541,151414.0
2023-06-13 11:00:00,76.86,77.01,76.65,76.66,99726.0,75.564,75.7115,75.3575,75.3674,99726.0
2023-06-13 11:30:00,76.67,76.67,76.29,76.49,70014.0,75.3772,75.3772,75.0036,75.2002,70014.0
2023-06-13 12:00:00,76.49,77.06,76.47,77.06,44957.0,75.2002,75.7606,75.1806,75.7606,44957.0
2023-06-13 12:30:00,77.03,77.21,76.97,77.0,47701.0,75.7311,75.9081,75.6721,75.7016,47701.0
2023-06-13 13:00:00,76.99,77.03,76.88,76.99,29580.0,75.6918,75.7311,75.5836,75.6918,29580.0
2023-06-13 13:30:00,76.98,76.99,76.75,76.78,31281.0,75.682,75.6918,75.4558,75.4853,31281.0
2023-06-13 14:00:00,76.78,77.01,76.76,76.85,58106.0,75.4853,75.7115,75.4657,75.5541,58106.0
2023-06-13 14:30:00,76.85,76.95,76.66,76.86,65153.0,75.5541,75.6525,75.3674,75.564,65153.0
2023-06-13 15:00:00,76.85,77.04,76.85,76.98,45573.0,75.5541,75.7409,75.5541,75.682,45573.0
2023-06-13 15:30:00,76.98,77.01,76.79,77.01,222521.0,75.682,75.7115,75.4952,75.7115,222521.0
2023-06-14 09:30:00,77.3,78.01,77.17,77.81,89474.0,75.9966,76.6946,75.8688,76.498,89474.0
2023-06-14 10:00:00,77.81,78.06,77.64,77.98,72015.0,76.498,76.7437,76.3308,76.6651,72015.0
2023-06-14 10:30:00,77.98,78.03,77.83,77.9,47395.0,76.6651,76.7143,76.5176,76.5864,47395.0
2023-06-14 11:00:00,77.91,78.22,77.86,78.09,174595.0,76.5963,76.901,76.5471,76.7732,174595.0
2023-06-14 11:30:00,78.1,78.18,78.0,78.15,98967.0,76.7831,76.8617,76.6848,76.8322,98967.0
2023-06-14 12:00:00,78.15,78.51,78.03,78.4,90298.0,76.8322,77.1862,76.7143,77.078,90298.0
2023-06-14 12:30:00,78.38,78.43,78.21,78.23,58030.0,77.0584,77.1075,76.8912,76.9109,58030.0
2023-06-14 13:00:00,78.23,78.29,78.07,78.13,92999.0,76.9109,76.9699,76.7536,76.8126,92999.0
2023-06-14 13:30:00,78.12,78.13,77.93,78.02,102269.0,76.8027,76.8126,76.6159,76.7044,102269.0
2023-06-14 14:00:00,78.0,78.0,77.36,77.56,148234.0,76.6848,76.6848,76.0556,76.2522,148234.0
2023-06-14 14:30:00,77.56,78.15,77.49,78.03,158558.0,76.2522,76.8322,76.1834,76.7143,158558.0
2023-06-14 15:00:00,78.05,78.16,77.73,77.9,126323.0,76.7339,76.8421,76.4193,76.5864,126323.0
2023-06-14 15:30:00,77.9,78.06,77.58,77.73,388584.0,76.5864,76.7437,76.2718,76.4193,388584.0
2023-06-15 09:30:00,77.36,78.15,77.36,78.03,78946.0,76.0556,76.8322,76.0556,76.7143,78946.0
2023-06-15 10:00:00,78.02,78.1,77.9,77.94,51194.0,76.7044,76.7831,76.5864,76.6258,51194.0
2023-06-15 10:30:00,77.95,78.04,77.83,77.89,36877.0,76.6356,76.7241,76.5176,76.5766,36877.0
2023-06-15 11:00:00,77.91,78.6,77.9,78.57,97234.0,76.5963,77.2746,76.5864,77.2451,97234.0
2023-06-15 11:30:00,78.56,78.56,78.4,78.46,55659.0,77.2353,77.2353,77.078,77.137,55659.0
2023-06-15 12:00:00,78.47,78.53,78.38,78.45,50023.0,77.1468,77.2058,77.0584,77.1272,50023.0
2023-06-15 12:30:00,78.46,78.61,78.37,78.5,127142.0,77.137,77.2845,77.0485,77.1763,127142.0
2023-06-15 13:00:00,78.49,78.52,78.37,78.43,87326.0,77.1665,77.196,77.0485,77.1075,87326.0
2023-06-15 13:30:00,78.44,78.55,78.39,78.53,73881.0,77.1173,77.2255,77.0682,77.2058,73881.0
2023-06-15 14:00:00,78.56,78.77,78.42,78.49,78818.0,77.2353,77.4418,77.0977,77.1665,78818.0
2023-06-15 14:30:00,78.5,78.62,78.48,78.57,80155.0,77.1763,77.2943,77.1567,77.2451,80155.0
2023-06-15 15:00:00,78.57,78.64,78.5,78.63,99520.0,77.2451,77.314,77.1763,77.3041,99520.0
2023-06-15 15:30:00,78.62,78.75,78.3,78.33,420263.0,77.2943,77.4221,76.9797,77.0092,420263.0
2023-06-16 09:30:00,78.22,78.58,78.09,78.41,93812.0,76.901,77.255,76.7732,77.0878,93812.0
2023-06-16 10:00:00,78.42,78.51,78.01,78.34,96314.0,77.0977,77.1862,76.6946,77.019,96314.0
2023-06-16 10:30:00,78.33,78.5,78.21,78.46,44464.0,77.0092,77.1763,76.8912,77.137,44464.0
2023-06-16 11:00:00,78.45,78.51,78.31,78.39,41319.0,77.1272,77.1862,76.9895,77.0682,41319.0
2023-06-16 11:30:00,78.43,78.43,77.99,78.29,44175.0,77.1075,77.1075,76.6749,76.9699,44175.0
2023-06-16 12:00:00,78.29,78.76,78.29,78.69,130996.0,76.9699,77.4319,76.9699,77.3631,130996.0
2023-06-16 12:30:00,78.67,78.91,78.61,78.84,41483.0,77.3435,77.5794,77.2845,77.5106,41483.0
2023-06-16 13:00:00,78.83,78.83,78.49,78.53,43792.0,77.5008,77.5008,77.1665,77.2058,43792.0
2023-06-16 13:30:00,78.52,78.53,78.4,78.48,65886.0,77.196,77.2058,77.078,77.1567,65886.0
2023-06-16 14:00:00,78.48,78.49,78.37,78.39,49109.0,77.1567,77.1665,77.0485,77.0682,49109.0
2023-06-16 14:30:00,78.39,78.53,78.31,78.51,48512.0,77.0682,77.2058,76.9895,77.1862,48512.0
2023-06-16 15:00:00,78.53,78.55,78.15,78.16,96917.0,77.2058,77.2255,76.8322,76.8421,96917.0
2023-06-16 15:30:00,78.16,78.56,78.09,78.49,375087.0,76.8421,77.2353,76.7732,77.1665,375087.0
2023-06-20 09:30:00,78.0,78.71,77.78,78.5,143529.0,76.6848,77.3828,76.4685,77.1763,143529.0
2023-06-20 10:00:00,78.49,78.63,77.92,78.08,93119.0,77.1665,77.3041,76.6061,76.7634,93119.0
2023-06-20 10:30:00,78.06,78.1,77.55,77.73,216887.0,76.7437,76.7831,76.2423,76.4193,216887.0
2023-06-20 11:00:00,77.74,77.93,77.54,77.93,113565.0,76.4291,76.6159,76.2325,76.6159,113565.0
2023-06-20 11:30:00,77.96,78.21,77.95,78.12,41347.0,76.6454,76.8912,76.6356,76.8027,41347.0
2023-06-20 12:00:00,78.12,78.14,77.9,78.11,33108.0,76.8027,76.8224,76.5864,76.7929,33108.0
2023-06-20 12:30:00,78.12,78.32,78.03,78.31,38513.0,76.8027,76.9994,76.7143,76.9895,38513.0
2023-06-20 13:00:00,78.32,78.37,78.14,78.26,40214.0,76.9994,77.0485,76.8224,76.9404,40214.0
2023-06-20 13:30:00,78.26,78.28,78.15,78.18,50664.0,76.9404,76.96,76.8322,76.8617,50664.0
2023-06-20 14:00:00,78.19,78.33,78.1,78.32,42394.0,76.8716,77.0092,76.7831,76.9994,42394.0
2023-06-20 14:30:00,78.31,78.31,77.86,77.91,141050.0,76.9895,76.9895,76.5471,76.5963,141050.0
2023-06-20 15:00:00,77.91,77.93,77.75,77.78,76979.0,76.5963,76.6159,76.439,76.4685,76979.0
2023-06-20 15:30:00,77.78,77.87,77.53,77.56,312498.0,76.4685,76.557,76.2227,76.2522,312498.0
2023-06-21 09:30:00,77.52,78.23,77.28,78.06,92259.0,76.2129,76.9109,75.9769,76.7437,92259.0
2023-06-21 10:00:00,78.08,78.73,78.07,78.66,128024.0,76.7634,77.4024,76.7536,77.3336,128024.0
2023-06-21 10:30:00,78.69,78.71,78.45,78.62,96043.0,77.3631,77.3828,77.1272,77.2943,96043.0
2023-06-21 11:00:00,78.66,78.87,78.46,78.66,123613.0,77.3336,77.5401,77.137,77.3336,123613.0
2023-06-21 11:30:00,78.66,78.99,78.58,78.96,451973.0,77.3336,77.6581,77.255,77.6286,451973.0
2023-06-21 12:00:00,78.96,79.41,78.96,79.27,75964.0,77.6286,78.071,77.6286,77.9333,75964.0
2023-06-21 12:30:00,79.28,79.58,79.19,79.25,98570.0,77.9432,78.2381,77.8547,77.9137,98570.0
2023-06-21 13:00:00,79.26,79.27,78.99,79.07,75180.0,77.9235,77.9333,77.6581,77.7367,75180.0
2023-06-21 13:30:00,79.05,79.24,79.01,79.13,79162.0,77.7171,77.9038,77.6777,77.7957,79162.0
2023-06-21 14:00:00,79.14,79.37,79.07,79.25,82484.0,77.8055,78.0317,77.7367,77.9137,82484.0
2023-06-21 14:30:00,79.24,79.26,79.04,79.11,59751.0,77.9038,77.9235,77.7072,77.776,59751.0
2023-06-21 15:00:00,79.11,79.12,78.96,78.98,129877.0,77.776,77.7859,77.6286,77.6482,129877.0
2023-06-21 15:30:00,78.97,79.32,78.9,79.31,494659.0,77.6384,77.9825,77.5696,77.9727,494659.0
2023-06-22 09:30:00,79.35,80.06,78.88,80.03,188466.0,78.012,78.71,77.5499,78.6805,188466.0
2023-06-22 10:00:00,80.03,80.18,79.76,79.81,302741.0,78.6805,78.828,78.4151,78.4642,302741.0
2023-06-22 10:30:00,79.82,80.1,79.56,80.03,172160.0,78.4741,78.7493,78.2185,78.6805,172160.0
2023-06-22 11:00:00,80.03,80.33,80.0,80.06,114455.0,78.6805,78.9755,78.651,78.71,114455.0
2023-06-22 11:30:00,80.07,80.37,80.02,80.37,51511.0,78.7199,79.0148,78.6707,79.0148,51511.0
2023-06-22 12:00:00,80.37,80.53,80.33,80.41,59778.0,79.0148,79.1721,78.9755,79.0541,59778.0
2023-06-22 12:30:00,80.41,80.62,80.35,80.62,52141.0,79.0541,79.2606,78.9951,79.2606,52141.0
2023-06-22 13:00:00,80.62,80.63,80.34,80.54,59941.0,79.2606,79.2704,78.9853,79.1819,59941.0
2023-06-22 13:30:00,80.54,80.57,80.41,80.55,83759.0,79.1819,79.2114,79.0541,79.1918,83759.0
2023-06-22 14:00:00,80.55,80.63,80.44,80.59,208504.0,79.1918,79.2704,79.0836,79.2311,208504.0
2023-06-22 14:30:00,80.6,80.68,80.52,80.67,71418.0,79.2409,79.3196,79.1623,79.3097,71418.0
2023-06-22 15:00:00,80.67,80.7,80.46,80.53,127601.0,79.3097,79.3392,79.1033,79.1721,127601.0
2023-06-22 15:30:00,80.54,80.78,80.53,80.71,736596.0,79.1819,79.4179,79.1721,79.3491,736596.0
2023-06-23 09:30:00,80.54,80.54,79.54,79.57,108654.0,79.1819,79.1819,78.1988,78.2283,108654.0
2023-06-23 10:00:00,79.59,80.16,79.55,79.98,65589.0,78.2479,78.8083,78.2086,78.6314,65589.0
2023-06-23 10:30:00,79.98,80.17,79.8,79.97,56331.0,78.6314,78.8182,78.4544,78.6215,56331.0
2023-06-23 11:00:00,79.98,80.15,79.77,79.93,58429.0,78.6314,78.7985,78.4249,78.5822,58429.0
2023-06-23 11:30:00,79.93,80.16,79.92,80.04,40745.0,78.5822,78.8083,78.5724,78.6904,40745.0
2023-06-23 12:00:00,80.05,80.08,79.91,79.97,37117.0,78.7002,78.7297,78.5626,78.6215,37117.0
2023-06-23 12:30:00,80.01,80.02,79.77,79.87,29734.0,78.6609,78.6707,78.4249,78.5232,29734.0
2023-06-23 13:00:00,79.89,79.96,79.78,79.93,29762.0,78.5429,78.6117,78.4347,78.5822,29762.0
2023-06-23 13:30:00,79.92,80.03,79.9,80.02,43315.0,78.5724,78.6805,78.5527,78.6707,43315.0
2023-06-23 14:00:00,80.02,80.07,79.93,80.0,78337.0,78.6707,78.7199,78.5822,78.651,78337.0
2023-06-23 14:30:00,80.01,80.05,79.8,79.82,100802.0,78.6609,78.7002,78.4544,78.4741,100802.0
2023-06-23 15:00:00,79.82,79.99,79.79,79.95,143032.0,78.4741,78.6412,78.4446,78.6019,143032.0
2023-06-23 15:30:00,79.94,80.2,79.93,80.05,354834.0,78.592,78.8477,78.5822,78.7002,354834.0
2023-06-26 09:30:00,80.15,80.45,79.97,80.15,122770.0,78.7985,79.0934,78.6215,78.7985,122770.0
2023-06-26 10:00:00,80.15,80.15,79.77,79.8,135696.0,78.7985,78.7985,78.4249,78.4544,135696.0
2023-06-26 10:30:00,79.79,79.96,79.58,79.95,68992.0,78.4446,78.6117,78.2381,78.6019,68992.0
2023-06-26 11:00:00,79.96,80.07,79.85,80.03,102212.0,78.6117,78.7199,78.5036,78.6805,102212.0
2023-06-26 11:30:00,80.05,80.12,79.85,79.9,80023.0,78.7002,78.769,78.5036,78.5527,80023.0
2023-06-26 12:00:00,79.89,79.97,79.79,79.82,56286.0,78.5429,78.6215,78.4446,78.4741,56286.0
2023-06-26 12:30:00,79.82,79.91,79.77,79.87,59653.0,78.4741,78.5626,78.4249,78.5232,59653.0
2023-06-26 13:00:00,79.88,79.9,79.7,79.74,72082.0,78.5331,78.5527,78.3561,78.3954,72082.0
2023-06-26 13:30:00,79.76,79.88,79.74,79.85,40356.0,78.4151,78.5331,78.3954,78.5036,40356.0
2023-06-26 14:00:00,79.84,79.86,79.76,79.83,49711.0,78.4937,78.5134,78.4151,78.4839,49711.0
2023-06-26 14:30:00,79.84,80.01,79.8,79.91,60379.0,78.4937,78.6609,78.4544,78.5626,60379.0
2023-06-26 15:00:00,79.92,80.05,79.91,79.93,64553.0,78.5724,78.7002,78.5626,78.5822,64553.0
2023-06-26 15:30:00,79.93,80.29,79.83,79.95,451250.0,78.5822,78.9361,78.4839,78.6019,451250.0
2023-06-27 09:30:00,80.42,80.42,79.21,79.78,179417.0,79.064,79.064,77.8744,78.4347,179417.0
2023-06-27 10:00:00,79.75,80.0,79.68,79.77,34442.0,78.4052,78.651,78.3364,78.4249,34442.0
2023-06-27 10:30:00,79.78,80.09,79.78,80.08,33336.0,78.4347,78.7395,78.4347,78.7297,33336.0
2023-06-27 11:00:00,80.07,80.07,79.78,79.92,165493.0,78.7199,78.7199,78.4347,78.5724,165493.0
2023-06-27 11:30:00,79.93,80.37,79.93,80.09,207026.0,78.5822,79.0148,78.5822,78.7395,207026.0
2023-06-27 12:00:00,80.07,80.12,80.01,80.02,119589.0,78.7199,78.769,78.6609,78.6707,119589.0
2023-06-27 12:30:00,80.02,80.18,79.93,79.95,47275.0,78.6707,78.828,78.5822,78.6019,47275.0
2023-06-27 13:00:00,79.94,79.98,79.85,79.9,54030.0,78.592,78.6314,78.5036,78.5527,54030.0
2023-06-27 13:30:00,79.9,80.29,79.9,80.27,115707.0,78.5527,78.9361,78.5527,78.9165,115707.0
2023-06-27 14:00:00,80.26,80.37,80.19,80.24,57389.0,78.9066,79.0148,78.8378,78.887,57389.0
2023-06-27 14:30:00,80.25,80.43,80.23,80.3,68492.0,78.8968,79.0738,78.8772,78.946,68492.0
2023-06-27 15:00:00,80.32,80.39,80.2,80.32,138785.0,78.9656,79.0345,78.8477,78.9656,138785.0
2023-06-27 15:30:00,80.33,80.51,80.23,80.36,429779.0,78.9755,79.1524,78.8772,79.005,429779.0
2023-06-28 09:30:00,78.51,78.94,77.11,78.88,899225.0,77.1862,77.6089,75.8098,77.5499,899225.0
2023-06-28 10:00:00,78.85,79.72,78.68,79.55,420089.0,77.5204,78.3758,77.3533,78.2086,420089.0
2023-06-28 10:30:00,79.58,79.65,79.04,79.11,309848.0,78.2381,78.3069,77.7072,77.776,309848.0
2023-06-28 11:00:00,79.11,79.3,79.03,79.19,317754.0,77.776,77.9628,77.6974,77.8547,317754.0
2023-06-28 11:30:00,79.21,79.24,78.8,78.88,169646.0,77.8744,77.9038,77.4713,77.5499,169646.0
2023-06-28 12:00:00,78.88,79.04,78.55,78.93,85125.0,77.5499,77.7072,77.2255,77.5991,85125.0
2023-06-28 12:30:00,78.93,79.0,78.51,78.9,103194.0,77.5991,77.6679,77.1862,77.5696,103194.0
2023-06-28 13:00:00,78.9,78.91,78.66,78.84,106258.0,77.5696,77.5794,77.3336,77.5106,106258.0
2023-06-28 13:30:00,78.86,78.93,78.51,78.63,141876.0,77.5303,77.5991,77.1862,77.3041,141876.0
2023-06-28 14:00:00,78.64,78.88,78.63,78.81,156109.0,77.314,77.5499,77.3041,77.4811,156109.0
2023-06-28 14:30:00,78.81,79.22,78.75,79.22,288281.0,77.4811,77.8842,77.4221,77.8842,288281.0
2023-06-28 15:00:00,79.22,79.64,79.09,79.45,368346.0,77.8842,78.2971,77.7564,78.1103,368346.0
2023-06-28 15:30:00,79.45,79.51,79.01,79.01,794148.0,78.1103,78.1693,77.6777,77.6777,794148.0
2023-06-29 09:30:00,78.36,78.37,77.59,78.05,578196.0,77.1776,77.1874,76.4192,76.8722,578196.0
2023-06-29 10:00:00,78.06,78.84,78.0,78.51,210939.0,76.8821,77.6503,76.823,77.3253,210939.0
2023-06-29 10:30:00,78.52,78.78,78.28,78.75,312881.0,77.3351,77.5912,77.0988,77.5617,312881.0
2023-06-29 11:00:00,78.74,78.85,78.52,78.73,210274.0,77.5518,77.6602,77.3351,77.542,210274.0
2023-06-29 11:30:00,78.74,78.93,78.56,78.69,249553.0,77.5518,77.739,77.3745,77.5026,249553.0
2023-06-29 12:00:00,78.7,78.83,78.46,78.52,165601.0,77.5124,77.6405,77.276,77.3351,165601.0
2023-06-29 12:30:00,78.53,78.8,78.46,78.51,107899.0,77.345,77.6109,77.276,77.3253,107899.0
2023-06-29 13:00:00,78.5,78.7,78.5,78.6,155188.0,77.3154,77.5124,77.3154,77.4139,155188.0
2023-06-29 13:30:00,78.61,78.67,78.46,78.52,140252.0,77.4238,77.4829,77.276,77.3351,140252.0
2023-06-29 14:00:00,78.52,78.68,78.3,78.59,75856.0,77.3351,77.4927,77.1185,77.4041,75856.0
2023-06-29 14:30:00,78.59,78.87,78.58,78.86,193523.0,77.4041,77.6799,77.3942,77.67,193523.0
2023-06-29 15:00:00,78.86,79.02,78.8,79.0,197530.0,77.67,77.8276,77.6109,77.8079,197530.0
2023-06-29 15:30:00,79.0,79.35,78.95,79.34,550569.0,77.8079,78.1526,77.7587,78.1428,550569.0
2023-06-30 09:30:00,79.56,80.55,79.46,80.26,111837.0,78.3594,79.3345,78.261,79.0489,111837.0
2023-06-30 10:00:00,80.25,80.77,80.24,80.69,83704.0,79.039,79.5512,79.0292,79.4724,83704.0
2023-06-30 10:30:00,80.74,80.8,80.4,80.67,105425.0,79.5216,79.5807,79.1868,79.4527,105425.0
2023-06-30 11:00:00,80.65,80.69,80.34,80.37,83431.0,79.433,79.4724,79.1277,79.1572,83431.0
2023-06-30 11:30:00,80.33,80.78,80.26,80.77,113758.0,79.1178,79.561,79.0489,79.5512,113758.0
2023-06-30 12:00:00,80.78,81.13,80.62,81.11,138966.0,79.561,79.9058,79.4035,79.8861,138966.0
2023-06-30 12:30:00,81.11,81.33,81.09,81.3,130804.0,79.8861,80.1027,79.8664,80.0732,130804.0
2023-06-30 13:00:00,81.31,81.34,81.06,81.23,124590.0,80.083,80.1126,79.8368,80.0042,124590.0
2023-06-30 13:30:00,81.24,81.24,80.75,80.99,56145.0,80.0141,80.0141,79.5315,79.7679,56145.0
2023-06-30 14:00:00,80.99,81.04,80.82,80.9,72407.0,79.7679,79.8171,79.6004,79.6792,72407.0
2023-06-30 14:30:00,80.9,80.96,80.61,80.74,75850.0,79.6792,79.7383,79.3936,79.5216,75850.0
2023-06-30 15:00:00,80.74,80.87,80.62,80.81,76951.0,79.5216,79.6497,79.4035,79.5906,76951.0
2023-06-30 15:30:00,80.81,80.93,80.68,80.76,468155.0,79.5906,79.7088,79.4625,79.5413,468155.0
2023-07-03 09:30:00,81.08,81.23,80.74,81.0,132037.0,79.8565,80.0042,79.5216,79.7777,132037.0
2023-07-03 10:00:00,81.04,81.31,80.9,81.27,65638.0,79.8171,80.083,79.6792,80.0436,65638.0
2023-07-03 10:30:00,81.27,81.5,81.12,81.33,66240.0,80.0436,80.2702,79.8959,80.1027,66240.0
2023-07-03 11:00:00,81.31,81.47,81.18,81.43,45218.0,80.083,80.2406,79.955,80.2012,45218.0
2023-07-03 11:30:00,81.44,81.62,81.43,81.58,31556.0,80.2111,80.3884,80.2012,80.349,31556.0
2023-07-03 12:00:00,81.57,81.71,81.52,81.62,66018.0,80.3391,80.477,80.2899,80.3884,66018.0
2023-07-03 12:30:00,81.62,81.66,81.42,81.55,132224.0,80.3884,80.4278,80.1914,80.3194,132224.0
2023-07-05 09:30:00,81.03,81.77,80.75,81.57,195372.0,79.8073,80.5361,79.5315,80.3391,195372.0
2023-07-05 10:00:00,81.59,81.73,81.32,81.43,96245.0,80.3588,80.4967,80.0929,80.2012,96245.0
2023-07-05 10:30:00,81.46,81.48,80.92,81.05,126259.0,80.2308,80.2505,79.6989,79.827,126259.0
2023-07-05 11:00:00,81.05,81.08,80.64,80.92,124516.0,79.827,79.8565,79.4232,79.6989,124516.0
2023-07-05 11:30:00,80.92,80.94,80.57,80.62,46325.0,79.6989,79.7186,79.3542,79.4035,46325.0
2023-07-05 12:00:00,80.62,80.62,80.26,80.26,37428.0,79.4035,79.4035,79.0489,79.0489,37428.0
2023-07-05 12:30:00,80.29,80.33,80.13,80.31,46154.0,79.0784,79.1178,78.9208,79.0981,46154.0
2023-07-05 13:00:00,80.3,80.34,80.19,80.23,43408.0,79.0883,79.1277,78.9799,79.0193,43408.0
2023-07-05 13:30:00,80.22,80.29,80.13,80.22,56002.0,79.0095,79.0784,78.9208,79.0095,56002.0
2023-07-05 14:00:00,80.22,80.28,80.07,80.09,67725.0,79.0095,79.0686,78.8618,78.8815,67725.0
2023-07-05 14:30:00,80.09,80.23,79.96,80.23,64343.0,78.8815,79.0193,78.7534,79.0193,64343.0
2023-07-05 15:00:00,80.22,80.26,80.05,80.12,159295.0,79.0095,79.0489,78.8421,78.911,159295.0
2023-07-05 15:30:00,80.11,80.48,80.11,80.27,292634.0,78.9012,79.2656,78.9012,79.0587,292634.0
2023-07-06 09:30:00,79.41,79.79,78.77,79.03,120618.0,78.2117,78.586,77.5814,77.8374,120618.0
2023-07-06 10:00:00,79.01,79.28,78.72,78.8,73659.0,77.8177,78.0837,77.5321,77.6109,73659.0
2023-07-06 10:30:00,78.8,78.82,78.2,78.23,84374.0,77.6109,77.6306,77.02,77.0495,84374.0
2023-07-06 11:00:00,78.24,78.58,78.12,78.5,115047.0,77.0594,77.3942,76.9412,77.3154,115047.0
2023-07-06 11:30:00,78.48,78.89,78.47,78.78,43331.0,77.2957,77.6996,77.2859,77.5912,43331.0
2023-07-06 12:00:00,78.78,79.07,78.78,79.05,40697.0,77.5912,77.8768,77.5912,77.8571,40697.0
2023-07-06 12:30:00,79.07,79.12,78.94,79.11,71001.0,77.8768,77.9261,77.7488,77.9162,71001.0
2023-07-06 13:00:00,79.12,79.19,78.99,79.06,48583.0,77.9261,77.995,77.7981,77.867,48583.0
2023-07-06 13:30:00,79.07,79.16,78.88,78.94,49342.0,77.8768,77.9655,77.6897,77.7488,49342.0
2023-07-06 14:00:00,78.93,78.93,78.61,78.65,43360.0,77.739,77.739,77.4238,77.4632,43360.0
2023-07-06 14:30:00,78.64,78.7,78.46,78.68,49923.0,77.4533,77.5124,77.276,77.4927,49923.0
2023-07-06 15:00:00,78.67,78.89,78.62,78.75,76652.0,77.4829,77.6996,77.4336,77.5617,76652.0
2023-07-06 15:30:00,78.74,78.96,78.61,78.77,308414.0,77.5518,77.7685,77.4238,77.5814,308414.0
2023-07-07 09:30:00,78.43,78.81,78.09,78.8,88394.0,77.2465,77.6208,76.9116,77.6109,88394.0
2023-07-07 10:00:00,78.83,78.93,78.41,78.78,81694.0,77.6405,77.739,77.2268,77.5912,81694.0
2023-07-07 10:30:00,78.78,78.93,78.58,78.62,74260.0,77.5912,77.739,77.3942,77.4336,74260.0
2023-07-07 11:00:00,78.62,78.71,78.39,78.48,60184.0,77.4336,77.5223,77.2071,77.2957,60184.0
2023-07-07 11:30:00,78.45,78.62,78.42,78.55,63908.0,77.2662,77.4336,77.2367,77.3647,63908.0
2023-07-07 12:00:00,78.54,78.92,78.54,78.9,45597.0,77.3548,77.7291,77.3548,77.7094,45597.0
2023-07-07 12:30:00,78.9,79.06,78.87,78.95,39109.0,77.7094,77.867,77.6799,77.7587,39109.0
2023-07-07 13:00:00,78.95,79.0,78.81,78.87,41762.0,77.7587,77.8079,77.6208,77.6799,41762.0
2023-07-07 13:30:00,78.87,78.9,78.7,78.76,47574.0,77.6799,77.7094,77.5124,77.5715,47574.0
2023-07-07 14:00:00,78.75,78.85,78.62,78.71,38120.0,77.5617,77.6602,77.4336,77.5223,38120.0
2023-07-07 14:30:00,78.71,78.86,78.68,78.81,51656.0,77.5223,77.67,77.4927,77.6208,51656.0
2023-07-07 15:00:00,78.81,78.81,78.48,78.5,61888.0,77.6208,77.6208,77.2957,77.3154,61888.0
2023-07-07 15:30:00,78.48,78.59,78.3,78.33,252909.0,77.2957,77.4041,77.1185,77.148,252909.0
2023-07-10 09:30:00,78.43,78.79,77.88,78.46,112827.0,77.2465,77.6011,76.7048,77.276,112827.0
2023-07-10 10:00:00,78.44,78.49,77.96,77.98,66294.0,77.2564,77.3056,76.7836,76.8033,66294.0
2023-07-10 10:30:00,77.99,78.32,77.92,78.32,73514.0,76.8131,77.1382,76.7442,77.1382,73514.0
2023-07-10 11:00:00,78.33,78.52,78.23,78.4,50515.0,77.148,77.3351,77.0495,77.217,50515.0
2023-07-10 11:30:00,78.39,78.45,78.1,78.16,75319.0,77.2071,77.2662,76.9215,76.9806,75319.0
2023-07-10 12:00:00,78.15,78.18,78.03,78.12,70824.0,76.9707,77.0003,76.8525,76.9412,70824.0
2023-07-10 12:30:00,78.13,78.15,77.92,77.93,64627.0,76.951,76.9707,76.7442,76.754,64627.0
2023-07-10 13:00:00,77.93,77.99,77.84,77.88,59154.0,76.754,76.8131,76.6654,76.7048,59154.0
2023-07-10 13:30:00,77.87,77.95,77.79,77.81,57024.0,76.695,76.7737,76.6162,76.6359,57024.0
2023-07-10 14:00:00,77.81,77.96,77.81,77.92,112373.0,76.6359,76.7836,76.6359,76.7442,112373.0
2023-07-10 14:30:00,77.92,78.01,77.87,77.91,79787.0,76.7442,76.8328,76.695,76.7343,79787.0
2023-07-10 15:00:00,77.93,78.0,77.88,77.92,132687.0,76.754,76.823,76.7048,76.7442,132687.0
2023-07-10 15:30:00,77.91,78.11,77.85,77.93,309054.0,76.7343,76.9313,76.6753,76.754,309054.0
2023-07-11 09:30:00,78.09,78.69,77.97,77.98,147494.0,76.9116,77.5026,76.7934,76.8033,147494.0
2023-07-11 10:00:00,77.98,78.11,77.69,77.81,231543.0,76.8033,76.9313,76.5177,76.6359,231543.0
2023-07-11 10:30:00,77.78,77.8,77.58,77.72,70429.0,76.6063,76.626,76.4093,76.5472,70429.0
2023-07-11 11:00:00,77.73,77.99,77.73,77.82,89063.0,76.5571,76.8131,76.5571,76.6457,89063.0
2023-07-11 11:30:00,77.82,77.96,77.69,77.91,83202.0,76.6457,76.7836,76.5177,76.7343,83202.0
2023-07-11 12:00:00,77.93,78.09,77.84,77.93,111612.0,76.754,76.9116,76.6654,76.754,111612.0
2023-07-11 12:30:00,77.91,77.96,77.86,77.89,72954.0,76.7343,76.7836,76.6851,76.7146,72954.0
2023-07-11 13:00:00,77.88,78.1,77.87,78.01,118055.0,76.7048,76.9215,76.695,76.8328,118055.0
2023-07-11 13:30:00,78.02,78.05,77.9,77.95,97911.0,76.8427,76.8722,76.7245,76.7737,97911.0
2023-07-11 14:00:00,77.96,77.99,77.82,77.96,52804.0,76.7836,76.8131,76.6457,76.7836,52804.0
2023-07-11 14:30:00,77.96,78.04,77.86,77.99,94419.0,76.7836,76.8624,76.6851,76.8131,94419.0
2023-07-11 15:00:00,78.0,78.07,77.91,78.0,74251.0,76.823,76.8919,76.7343,76.823,74251.0
2023-07-11 15:30:00,77.99,78.38,77.98,78.38,275973.0,76.8131,77.1973,76.8033,77.1973,275973.0
2023-07-12 09:30:00,78.88,79.05,78.33,78.5,96837.0,77.6897,77.8571,77.148,77.3154,96837.0
2023-07-12 10:00:00,78.53,79.16,78.48,79.15,84956.0,77.345,77.9655,77.2957,77.9556,84956.0
2023-07-12 10:30:00,79.14,79.6,79.05,79.57,59254.0,77.9458,78.3988,77.8571,78.3693,59254.0
2023-07-12 11:00:00,79.59,79.88,79.45,79.8,99650.0,78.389,78.6746,78.2511,78.5958,99650.0
2023-07-12 11:30:00,79.79,79.92,79.46,79.49,109639.0,78.586,78.714,78.261,78.2905,109639.0
2023-07-12 12:00:00,79.5,79.78,79.43,79.65,49080.0,78.3004,78.5761,78.2314,78.4481,49080.0
2023-07-12 12:30:00,79.63,79.85,79.59,79.74,42087.0,78.4284,78.6451,78.389,78.5367,42087.0
2023-07-12 13:00:00,79.75,79.92,79.73,79.88,45480.0,78.5466,78.714,78.5269,78.6746,45480.0
2023-07-12 13:30:00,79.9,80.05,79.89,79.96,45847.0,78.6943,78.8421,78.6845,78.7534,45847.0
2023-07-12 14:00:00,79.96,79.96,79.77,79.88,66028.0,78.7534,78.7534,78.5663,78.6746,66028.0
2023-07-12 14:30:00,79.88,79.88,79.64,79.74,82058.0,78.6746,78.6746,78.4382,78.5367,82058.0
2023-07-12 15:00:00,79.74,79.77,79.35,79.45,98944.0,78.5367,78.5663,78.1526,78.2511,98944.0
2023-07-12 15:30:00,79.45,79.62,79.35,79.41,298549.0,78.2511,78.4185,78.1526,78.2117,298549.0
2023-07-13 09:30:00,79.93,80.21,79.81,80.11,114709.0,78.7239,78.9996,78.6057,78.9012,114709.0
2023-07-13 10:00:00,80.09,80.3,79.72,80.26,103371.0,78.8815,79.0883,78.517,79.0489,103371.0
2023-07-13 10:30:00,80.26,80.32,79.96,80.11,136287.0,79.0489,79.108,78.7534,78.9012,136287.0
2023-07-13 11:00:00,80.13,80.22,80.08,80.15,57376.0,78.9208,79.0095,78.8716,78.9405,57376.0
2023-07-13 11:30:00,80.15,80.23,80.0,80.23,69987.0,78.9405,79.0193,78.7928,79.0193,69987.0
2023-07-13 12:00:00,80.24,80.63,80.23,80.63,57832.0,79.0292,79.4133,79.0193,79.4133,57832.0
2023-07-13 12:30:00,80.64,80.73,80.38,80.4,44820.0,79.4232,79.5118,79.1671,79.1868,44820.0
2023-07-13 13:00:00,80.42,80.61,80.38,80.51,47608.0,79.2065,79.3936,79.1671,79.2951,47608.0
2023-07-13 13:30:00,80.53,80.7,80.51,80.7,45427.0,79.3148,79.4822,79.2951,79.4822,45427.0
2023-07-13 14:00:00,80.7,81.13,80.69,80.86,229754.0,79.4822,79.9058,79.4724,79.6398,229754.0
2023-07-13 14:30:00,80.84,80.85,80.55,80.65,110493.0,79.6201,79.63,79.3345,79.433,110493.0
2023-07-13 15:00:00,80.64,80.74,80.35,80.5,139921.0,79.4232,79.5216,79.1375,79.2853,139921.0
2023-07-13 15:30:00,80.5,80.68,80.39,80.43,405583.0,79.2853,79.4625,79.1769,79.2163,405583.0
2023-07-14 09:30:00,80.61,81.31,80.61,81.24,111259.0,79.3936,80.083,79.3936,80.0141,111259.0
2023-07-14 10:00:00,81.22,81.42,80.87,80.87,97299.0,79.9944,80.1914,79.6497,79.6497,97299.0
2023-07-14 10:30:00,80.87,81.02,80.63,80.68,655683.0,79.6497,79.7974,79.4133,79.4625,655683.0
2023-07-14 11:00:00,80.68,80.87,80.43,80.8,52098.0,79.4625,79.6497,79.2163,79.5807,52098.0
2023-07-14 11:30:00,80.82,80.91,80.66,80.7,41576.0,79.6004,79.6891,79.4429,79.4822,41576.0
2023-07-14 12:00:00,80.7,80.73,80.54,80.66,47772.0,79.4822,79.5118,79.3247,79.4429,47772.0
2023-07-14 12:30:00,80.67,80.79,80.59,80.61,38168.0,79.4527,79.5709,79.3739,79.3936,38168.0
2023-07-14 13:00:00,80.59,80.64,80.5,80.6,41118.0,79.3739,79.4232,79.2853,79.3838,41118.0
2023-07-14 13:30:00,80.59,80.75,80.57,80.71,37810.0,79.3739,79.5315,79.3542,79.4921,37810.0
2023-07-14 14:00:00,80.72,80.74,80.57,80.58,40632.0,79.5019,79.5216,79.3542,79.3641,40632.0
2023-07-14 14:30:00,80.59,80.66,80.51,80.57,52301.0,79.3739,79.4429,79.2951,79.3542,52301.0
2023-07-14 15:00:00,80.57,80.65,80.4,80.64,57418.0,79.3542,79.433,79.1868,79.4232,57418.0
2023-07-14 15:30:00,80.65,80.71,80.54,80.61,224115.0,79.433,79.4921,79.3247,79.3936,224115.0
2023-07-17 09:30:00,80.58,80.71,79.99,80.26,63560.0,79.3641,79.4921,78.783,79.0489,63560.0
2023-07-17 10:00:00,80.23,80.44,79.99,80.02,51606.0,79.0193,79.2262,78.783,78.8125,51606.0
2023-07-17 10:30:00,80.01,80.08,79.81,80.01,54850.0,78.8027,78.8716,78.6057,78.8027,54850.0
2023-07-17 11:00:00,80.0,80.31,79.98,80.27,36354.0,78.7928,79.0981,78.7731,79.0587,36354.0
2023-07-17 11:30:00,80.27,80.38,79.88,80.07,59908.0,79.0587,79.1671,78.6746,78.8618,59908.0
2023-07-17 12:00:00,80.07,80.12,79.86,79.87,34753.0,78.8618,78.911,78.6549,78.6648,34753.0
2023-07-17 12:30:00,79.87,79.87,79.76,79.8,42322.0,78.6648,78.6648,78.5564,78.5958,42322.0
2023-07-17 13:00:00,79.8,79.8,79.62,79.64,43696.0,78.5958,78.5958,78.4185,78.4382,43696.0
2023-07-17 13:30:00,79.63,79.9,79.63,79.87,31663.0,78.4284,78.6943,78.4284,78.6648,31663.0
2023-07-17 14:00:00,79.87,79.95,79.79,79.86,34283.0,78.6648,78.7436,78.586,78.6549,34283.0
2023-07-17 14:30:00,79.85,79.87,79.72,79.84,29030.0,78.6451,78.6648,78.517,78.6352,29030.0
2023-07-17 15:00:00,79.84,80.13,79.84,79.98,75637.0,78.6352,78.9208,78.6352,78.7731,75637.0
2023-07-17 15:30:00,79.98,80.01,79.77,79.77,221499.0,78.7731,78.8027,78.5663,78.5663,221499.0
2023-07-18 09:30:00,79.51,80.11,79.48,79.95,77371.0,78.3102,78.9012,78.2807,78.7436,77371.0
2023-07-18 10:00:00,79.98,80.15,79.66,79.73,68275.0,78.7731,78.9405,78.4579,78.5269,68275.0
2023-07-18 10:30:00,79.74,79.8,79.6,79.73,86334.0,78.5367,78.5958,78.3988,78.5269,86334.0
2023-07-18 11:00:00,79.73,79.83,79.68,79.77,54933.0,78.5269,78.6254,78.4776,78.5663,54933.0
2023-07-18 11:30:00,79.76,80.04,79.67,79.78,117994.0,78.5564,78.8322,78.4678,78.5761,117994.0
2023-07-18 12:00:00,79.79,79.94,79.78,79.87,50058.0,78.586,78.7337,78.5761,78.6648,50058.0
2023-07-18 12:30:00,79.88,80.0,79.85,79.88,49381.0,78.6746,78.7928,78.6451,78.6746,49381.0
2023-07-18 13:00:00,79.89,80.0,79.72,79.79,142501.0,78.6845,78.7928,78.517,78.586,142501.0
2023-07-18 13:30:00,79.78,79.81,79.56,79.61,47345.0,78.5761,78.6057,78.3594,78.4087,47345.0
2023-07-18 14:00:00,79.62,79.75,79.6,79.75,38197.0,78.4185,78.5466,78.3988,78.5466,38197.0
2023-07-18 14:30:00,79.76,80.02,79.75,80.01,63395.0,78.5564,78.8125,78.5466,78.8027,63395.0
2023-07-18 15:00:00,80.03,80.2,79.98,80.15,84111.0,78.8224,78.9898,78.7731,78.9405,84111.0
2023-07-18 15:30:00,80.15,80.45,80.13,80.42,266582.0,78.9405,79.236,78.9208,79.2065,266582.0
2023-07-19 09:30:00,80.63,80.7,79.88,80.39,296842.0,79.4133,79.4822,78.6746,79.1769,296842.0
2023-07-19 10:00:00,80.41,80.88,80.31,80.76,181553.0,79.1966,79.6595,79.0981,79.5413,181553.0
2023-07-19 10:30:00,80.77,80.88,80.45,80.64,104450.0,79.5512,79.6595,79.236,79.4232,104450.0
2023-07-19 11:00:00,80.63,80.83,80.52,80.55,50492.0,79.4133,79.6103,79.305,79.3345,50492.0
2023-07-19 11:30:00,80.53,81.12,80.53,80.94,82603.0,79.3148,79.8959,79.3148,79.7186,82603.0
2023-07-19 12:00:00,80.93,81.01,80.82,81.0,56042.0,79.7088,79.7876,79.6004,79.7777,56042.0
2023-07-19 12:30:00,81.0,81.0,80.6,80.81,61823.0,79.7777,79.7777,79.3838,79.5906,61823.0
2023-07-19 13:00:00,80.8,80.99,80.79,80.95,76207.0,79.5807,79.7679,79.5709,79.7285,76207.0
2023-07-19 13:30:00,80.96,80.97,80.71,80.75,79377.0,79.7383,79.7482,79.4921,79.5315,79377.0
2023-07-19 14:00:00,80.76,80.86,80.66,80.8,86024.0,79.5413,79.6398,79.4429,79.5807,86024.0
2023-07-19 14:30:00,80.81,81.08,80.81,81.0,64553.0,79.5906,79.8565,79.5906,79.7777,64553.0
2023-07-19 15:00:00,81.01,81.1,80.91,80.98,62816.0,79.7876,79.8762,79.6891,79.758,62816.0
2023-07-19 15:30:00,80.98,81.09,80.74,80.74,229510.0,79.758,79.8664,79.5216,79.5216,229510.0
2023-07-20 09:30:00,80.98,81.28,80.66,81.16,105833.0,79.758,80.0535,79.4429,79.9353,105833.0
2023-07-20 10:00:00,81.16,81.4,80.99,80.99,52214.0,79.9353,80.1717,79.7679,79.7679,52214.0
2023-07-20 10:30:00,81.01,81.37,80.93,81.36,204436.0,79.7876,80.1421,79.7088,80.1323,204436.0
2023-07-20 11:00:00,81.37,81.67,81.32,81.45,68686.0,80.1421,80.4376,80.0929,80.2209,68686.0
2023-07-20 11:30:00,81.46,81.46,81.25,81.31,55908.0,80.2308,80.2308,80.0239,80.083,55908.0
2023-07-20 12:00:00,81.32,81.51,81.26,81.26,58085.0,80.0929,80.28,80.0338,80.0338,58085.0
2023-07-20 12:30:00,81.26,81.4,81.2,81.29,70375.0,80.0338,80.1717,79.9747,80.0633,70375.0
2023-07-20 13:00:00,81.31,81.32,81.15,81.24,46759.0,80.083,80.0929,79.9255,80.0141,46759.0
2023-07-20 13:30:00,81.23,81.38,81.15,81.17,45593.0,80.0042,80.152,79.9255,79.9452,45593.0
2023-07-20 14:00:00,81.18,81.21,80.71,80.73,148191.0,79.955,79.9846,79.4921,79.5118,148191.0
2023-07-20 14:30:00,80.72,81.0,80.68,80.68,91171.0,79.5019,79.7777,79.4625,79.4625,91171.0
2023-07-20 15:00:00,80.68,80.68,80.28,80.34,165880.0,79.4625,79.4625,79.0686,79.1277,165880.0
2023-07-20 15:30:00,80.34,80.67,80.27,80.51,317148.0,79.1277,79.4527,79.0587,79.2951,317148.0
2023-07-21 09:30:00,80.39,80.9,79.92,80.53,184464.0,79.1769,79.6792,78.714,79.3148,184464.0
2023-07-21 10:00:00,80.54,80.9,80.53,80.74,72016.0,79.3247,79.6792,79.3148,79.5216,72016.0
2023-07-21 10:30:00,80.75,81.0,80.74,80.99,56633.0,79.5315,79.7777,79.5216,79.7679,56633.0
2023-07-21 11:00:00,80.98,81.45,80.98,81.17,77263.0,79.758,80.2209,79.758,79.9452,77263.0
2023-07-21 11:30:00,81.19,81.53,81.06,81.41,63068.0,79.9649,80.2997,79.8368,80.1815,63068.0
2023-07-21 12:00:00,81.42,81.8,81.39,81.48,100849.0,80.1914,80.5656,80.1618,80.2505,100849.0
2023-07-21 12:30:00,81.5,81.56,81.29,81.38,52911.0,80.2702,80.3293,80.0633,80.152,52911.0
2023-07-21 13:00:00,81.37,81.42,81.29,81.42,43300.0,80.1421,80.1914,80.0633,80.1914,43300.0
2023-07-21 13:30:00,81.43,81.79,81.42,81.57,127582.0,80.2012,80.5558,80.1914,80.3391,127582.0
2023-07-21 14:00:00,81.58,81.85,81.55,81.8,192856.0,80.349,80.6149,80.3194,80.5656,192856.0
2023-07-21 14:30:00,81.84,81.91,81.74,81.75,76821.0,80.605,80.674,80.5066,80.5164,76821.0
2023-07-21 15:00:00,81.75,81.84,81.55,81.67,193628.0,80.5164,80.605,80.3194,80.4376,193628.0
2023-07-21 15:30:00,81.67,81.74,81.38,81.42,265257.0,80.4376,80.5066,80.152,80.1914,265257.0
2023-07-24 09:30:00,81.43,82.22,81.35,81.78,248869.0,80.2012,80.9793,80.1224,80.546,248869.0
2023-07-24 10:00:00,81.8,82.06,81.62,81.94,76563.0,80.5656,80.8217,80.3884,80.7035,76563.0
2023-07-24 10:30:00,81.95,82.17,81.82,82.06,78341.0,80.7134,80.9301,80.5853,80.8217,78341.0
2023-07-24 11:00:00,82.06,82.17,81.92,82.05,136670.0,80.8217,80.9301,80.6838,80.8119,136670.0
2023-07-24 11:30:00,82.04,82.11,81.79,81.99,133355.0,80.802,80.871,80.5558,80.7528,133355.0
2023-07-24 12:00:00,81.98,81.99,81.87,81.9,58031.0,80.7429,80.7528,80.6346,80.6641,58031.0
2023-07-24 12:30:00,81.91,82.21,81.86,82.16,62818.0,80.674,80.9695,80.6247,80.9202,62818.0
2023-07-24 13:00:00,82.18,82.43,82.17,82.29,69417.0,80.9399,81.1861,80.9301,81.0483,69417.0
2023-07-24 13:30:00,82.3,82.33,82.19,82.23,65755.0,81.0581,81.0877,80.9498,80.9892,65755.0
2023-07-24 14:00:00,82.24,82.41,82.18,82.19,97824.0,80.999,81.1664,80.9399,80.9498,97824.0
2023-07-24 14:30:00,82.2,82.31,82.14,82.3,90955.0,80.9596,81.068,80.9005,81.0581,90955.0
2023-07-24 15:00:00,82.3,82.38,81.99,81.99,116867.0,81.0581,81.1369,80.7528,80.7528,116867.0
2023-07-24 15:30:00,81.95,82.34,81.95,82.24,261207.0,80.7134,81.0975,80.7134,80.999,261207.0
2023-07-25 09:30:00,81.99,83.14,81.99,83.0,143528.0,80.7528,81.8854,80.7528,81.7475,143528.0
2023-07-25 10:00:00,83.01,83.33,82.97,83.31,112896.0,81.7574,82.0726,81.718,82.0529,112896.0
2023-07-25 10:30:00,83.31,83.37,83.01,83.11,119556.0,82.0529,82.112,81.7574,81.8559,119556.0
2023-07-25 11:00:00,83.11,83.11,82.75,82.93,88155.0,81.8559,81.8559,81.5013,81.6786,88155.0
2023-07-25 11:30:00,82.94,83.11,82.86,83.0,81165.0,81.6884,81.8559,81.6097,81.7475,81165.0
2023-07-25 12:00:00,83.01,83.03,82.84,83.0,55497.0,81.7574,81.7771,81.59,81.7475,55497.0
2023-07-25 12:30:00,83.02,83.07,82.86,82.91,75997.0,81.7672,81.8165,81.6097,81.6589,75997.0
2023-07-25 13:00:00,82.91,82.91,82.61,82.73,63655.0,81.6589,81.6589,81.3634,81.4816,63655.0
2023-07-25 13:30:00,82.72,82.97,82.72,82.84,93488.0,81.4718,81.718,81.4718,81.59,93488.0
2023-07-25 14:00:00,82.84,82.95,82.83,82.9,70190.0,81.59,81.6983,81.5801,81.649,70190.0
2023-07-25 14:30:00,82.91,83.1,82.89,82.9,81310.0,81.6589,81.846,81.6392,81.649,81310.0
2023-07-25 15:00:00,82.9,82.92,82.66,82.7,102973.0,81.649,81.6687,81.4127,81.4521,102973.0
2023-07-25 15:30:00,82.71,82.86,82.6,82.83,337802.0,81.4619,81.6097,81.3536,81.5801,337802.0
2023-07-26 09:30:00,83.29,84.55,82.68,84.04,1247777.0,82.0332,83.2742,81.4324,82.7718,1247777.0
2023-07-26 10:00:00,84.02,84.4,83.71,83.89,341876.0,82.7521,83.1264,82.4468,82.6241,341876.0
2023-07-26 10:30:00,83.93,84.26,83.48,83.59,200512.0,82.6635,82.9885,82.2203,82.3286,200512.0
2023-07-26 11:00:00,83.57,84.2,83.57,84.19,138753.0,82.3089,82.9294,82.3089,82.9196,138753.0
2023-07-26 11:30:00,84.19,84.41,84.08,84.3,136729.0,82.9196,83.1363,82.8112,83.0279,136729.0
2023-07-26 12:00:00,84.3,84.37,84.18,84.33,240459.0,83.0279,83.0969,82.9097,83.0575,240459.0
2023-07-26 12:30:00,84.34,84.51,84.19,84.26,112553.0,83.0673,83.2348,82.9196,82.9885,112553.0
2023-07-26 13:00:00,84.25,84.26,83.81,83.84,84521.0,82.9787,82.9885,82.5453,82.5749,84521.0
2023-07-26 13:30:00,83.82,83.93,83.7,83.84,121033.0,82.5552,82.6635,82.437,82.5749,121033.0
2023-07-26 14:00:00,83.84,84.05,83.68,83.71,117872.0,82.5749,82.7817,82.4173,82.4468,117872.0
2023-07-26 14:30:00,83.7,84.17,83.67,84.06,112096.0,82.437,82.8999,82.4074,82.7915,112096.0
2023-07-26 15:00:00,84.06,84.06,83.6,83.98,194851.0,82.7915,82.7915,82.3385,82.7128,194851.0
2023-07-26 15:30:00,83.98,84.03,83.83,84.03,452562.0,82.7128,82.762,82.565,82.762,452562.0
2023-07-27 09:30:00,84.16,84.39,83.87,84.18,216320.0,82.89,83.1166,82.6044,82.9097,216320.0
2023-07-27 10:00:00,84.15,84.23,83.73,84.2,183886.0,82.8802,82.959,82.4665,82.9294,183886.0
2023-07-27 10:30:00,84.2,84.8,84.15,84.66,418436.0,82.9294,83.5204,82.8802,83.3825,418436.0
2023-07-27 11:00:00,84.66,84.78,84.42,84.64,194966.0,83.3825,83.5007,83.1461,83.3628,194966.0
2023-07-27 11:30:00,84.65,84.76,84.45,84.76,114797.0,83.3726,83.481,83.1757,83.481,114797.0
2023-07-27 12:00:00,84.75,84.83,84.62,84.8,148401.0,83.4711,83.5499,83.3431,83.5204,148401.0
2023-07-27 12:30:00,84.79,84.88,84.72,84.8,175594.0,83.5105,83.5992,83.4416,83.5204,175594.0
2023-07-27 13:00:00,84.79,84.91,84.25,84.27,268543.0,83.5105,83.6287,82.9787,82.9984,268543.0
2023-07-27 13:30:00,84.28,84.46,84.08,84.22,236129.0,83.0082,83.1855,82.8112,82.9491,236129.0
2023-07-27 14:00:00,84.22,84.22,83.79,83.8,369703.0,82.9491,82.9491,82.5256,82.5355,369703.0
2023-07-27 14:30:00,83.79,83.79,83.35,83.39,279645.0,82.5256,82.5256,82.0923,82.1317,279645.0
2023-07-27 15:00:00,83.37,83.4,83.06,83.07,435093.0,82.112,82.1415,81.8066,81.8165,435093.0
2023-07-27 15:30:00,83.08,83.14,82.82,83.08,1246350.0,81.8263,81.8854,81.5703,81.8263,1246350.0
2023-07-28 09:30:00,83.68,85.4,83.56,84.05,416194.0,82.4173,84.1113,82.2991,82.7817,416194.0
2023-07-28 10:00:00,84.01,84.32,83.9,84.12,238835.0,82.7423,83.0476,82.634,82.8506,238835.0
2023-07-28 10:30:00,84.11,84.48,84.02,84.28,146128.0,82.8408,83.2052,82.7521,83.0082,146128.0
2023-07-28 11:00:00,84.26,84.33,83.99,84.24,136540.0,82.9885,83.0575,82.7226,82.9688,136540.0
2023-07-28 11:30:00,84.24,84.25,83.72,84.01,101861.0,82.9688,82.9787,82.4567,82.7423,101861.0
2023-07-28 12:00:00,84.0,84.23,83.87,84.17,103899.0,82.7325,82.959,82.6044,82.8999,103899.0
2023-07-28 12:30:00,84.16,84.27,84.04,84.2,117839.0,82.89,82.9984,82.7718,82.9294,117839.0
2023-07-28 13:00:00,84.19,84.19,83.52,83.66,141643.0,82.9196,82.9196,82.2597,82.3976,141643.0
2023-07-28 13:30:00,83.65,83.71,83.46,83.71,120422.0,82.3877,82.4468,82.2006,82.4468,120422.0
2023-07-28 14:00:00,83.69,83.72,83.53,83.64,130526.0,82.4271,82.4567,82.2695,82.3779,130526.0
2023-07-28 14:30:00,83.65,83.65,83.39,83.49,255009.0,82.3877,82.3877,82.1317,82.2301,255009.0
2023-07-28 15:00:00,83.49,83.5,83.02,83.11,161719.0,82.2301,82.24,81.7672,81.8559,161719.0
2023-07-28 15:30:00,83.11,83.33,82.97,83.05,487966.0,81.8559,82.0726,81.718,81.7968,487966.0
2023-07-31 09:30:00,82.85,83.19,82.37,83.1,245019.0,81.5998,81.9347,81.127,81.846,245019.0
2023-07-31 10:00:00,83.11,83.11,82.73,83.05,219924.0,81.8559,81.8559,81.4816,81.7968,219924.0
2023-07-31 10:30:00,83.07,83.31,82.82,83.18,324462.0,81.8165,82.0529,81.5703,81.9248,324462.0
2023-07-31 11:00:00,83.17,83.31,82.96,83.12,115902.0,81.915,82.0529,81.7081,81.8657,115902.0
2023-07-31 11:30:00,83.12,83.14,82.57,82.61,115003.0,81.8657,81.8854,81.324,81.3634,115003.0
2023-07-31 12:00:00,82.57,82.73,82.42,82.72,104999.0,81.324,81.4816,81.1763,81.4718,104999.0
2023-07-31 12:30:00,82.71,82.8,82.58,82.68,65378.0,81.4619,81.5506,81.3339,81.4324,65378.0
2023-07-31 13:00:00,82.69,82.69,82.44,82.58,103043.0,81.4422,81.4422,81.196,81.3339,103043.0
2023-07-31 13:30:00,82.58,82.58,82.23,82.31,176466.0,81.3339,81.3339,80.9892,81.068,176466.0
2023-07-31 14:00:00,82.32,82.33,82.1,82.14,96366.0,81.0778,81.0877,80.8611,80.9005,96366.0
2023-07-31 14:30:00,82.14,82.34,82.06,82.26,109875.0,80.9005,81.0975,80.8217,81.0187,109875.0
2023-07-31 15:00:00,82.28,82.28,81.89,81.91,137547.0,81.0384,81.0384,80.6543,80.674,137547.0
2023-07-31 15:30:00,81.91,82.3,81.81,82.3,442272.0,80.674,81.0581,80.5755,81.0581,442272.0
2023-08-01 09:30:00,81.45,81.77,81.0,81.52,135805.0,80.2209,80.5361,79.7777,80.2899,135805.0
2023-08-01 10:00:00,81.53,82.05,81.41,81.89,133708.0,80.2997,80.8119,80.1815,80.6543,133708.0
2023-08-01 10:30:00,81.88,82.04,81.72,81.84,85229.0,80.6444,80.802,80.4869,80.605,85229.0
2023-08-01 11:00:00,81.84,81.9,81.27,81.29,52333.0,80.605,80.6641,80.0436,80.0633,52333.0
2023-08-01 11:30:00,81.31,81.47,81.22,81.36,38037.0,80.083,80.2406,79.9944,80.1323,38037.0
2023-08-01 12:00:00,81.41,81.47,81.1,81.14,91417.0,80.1815,80.2406,79.8762,79.9156,91417.0
2023-08-01 12:30:00,81.15,81.33,80.96,81.14,75383.0,79.9255,80.1027,79.7383,79.9156,75383.0
2023-08-01 13:00:00,81.15,81.18,80.89,81.13,213547.0,79.9255,79.955,79.6694,79.9058,213547.0
2023-08-01 13:30:00,81.13,81.3,81.08,81.3,139150.0,79.9058,80.0732,79.8565,80.0732,139150.0
2023-08-01 14:00:00,81.33,81.58,81.23,81.49,391375.0,80.1027,80.349,80.0042,80.2603,391375.0
2023-08-01 14:30:00,81.51,81.52,81.24,81.29,359742.0,80.28,80.2899,80.0141,80.0633,359742.0
2023-08-01 15:00:00,81.28,81.47,81.28,81.34,235578.0,80.0535,80.2406,80.0535,80.1126,235578.0
2023-08-01 15:30:00,81.35,81.58,81.13,81.26,446889.0,80.1224,80.349,79.9058,80.0338,446889.0
2023-08-02 09:30:00,80.58,80.76,80.06,80.64,215289.0,79.3641,79.5413,78.8519,79.4232,215289.0
2023-08-02 10:00:00,80.64,80.64,79.9,80.23,382994.0,79.4232,79.4232,78.6943,79.0193,382994.0
2023-08-02 10:30:00,80.26,80.33,79.67,79.73,141189.0,79.0489,79.1178,78.4678,78.5269,141189.0
2023-08-02 11:00:00,79.74,79.81,79.51,79.73,122768.0,78.5367,78.6057,78.3102,78.5269,122768.0
2023-08-02 11:30:00,79.73,79.92,79.65,79.74,113410.0,78.5269,78.714,78.4481,78.5367,113410.0
2023-08-02 12:00:00,79.75,79.88,79.57,79.83,116104.0,78.5466,78.6746,78.3693,78.6254,116104.0
2023-08-02 12:30:00,79.84,80.13,79.8,80.07,162594.0,78.6352,78.9208,78.5958,78.8618,162594.0
2023-08-02 13:00:00,80.07,80.13,79.88,79.98,91895.0,78.8618,78.9208,78.6746,78.7731,91895.0
2023-08-02 13:30:00,79.97,80.18,79.95,80.01,90217.0,78.7633,78.9701,78.7436,78.8027,90217.0
2023-08-02 14:00:00,80.02,80.11,79.88,79.98,61546.0,78.8125,78.9012,78.6746,78.7731,61546.0
2023-08-02 14:30:00,79.99,80.12,79.88,80.11,136512.0,78.783,78.911,78.6746,78.9012,136512.0
2023-08-02 15:00:00,80.12,80.13,79.83,79.89,129309.0,78.911,78.9208,78.6254,78.6845,129309.0
2023-08-02 15:30:00,79.9,80.19,79.81,80.05,593915.0,78.6943,78.9799,78.6057,78.8421,593915.0
2023-08-03 09:30:00,79.5,80.53,79.35,80.24,252501.0,78.3004,79.3148,78.1526,79.0292,252501.0
2023-08-03 10:00:00,80.23,80.68,80.23,80.59,165427.0,79.0193,79.4625,79.0193,79.3739,165427.0
2023-08-03 10:30:00,80.56,80.89,80.48,80.79,127908.0,79.3444,79.6694,79.2656,79.5709,127908.0
2023-08-03 11:00:00,80.77,80.87,80.66,80.77,81702.0,79.5512,79.6497,79.4429,79.5512,81702.0
2023-08-03 11:30:00,80.76,80.98,80.71,80.82,102882.0,79.5413,79.758,79.4921,79.6004,102882.0
2023-08-03 12:00:00,80.82,81.23,80.78,81.22,69413.0,79.6004,80.0042,79.561,79.9944,69413.0
2023-08-03 12:30:00,81.2,81.41,81.08,81.35,148951.0,79.9747,80.1815,79.8565,80.1224,148951.0
2023-08-03 13:00:00,81.36,81.36,81.13,81.27,86736.0,80.1323,80.1323,79.9058,80.0436,86736.0
2023-08-03 13:30:00,81.29,81.29,81.05,81.11,86583.0,80.0633,80.0633,79.827,79.8861,86583.0
2023-08-03 14:00:00,81.09,81.18,80.92,81.15,155261.0,79.8664,79.955,79.6989,79.9255,155261.0
2023-08-03 14:30:00,81.14,81.16,80.97,80.98,124047.0,79.9156,79.9353,79.7482,79.758,124047.0
2023-08-03 15:00:00,80.99,81.08,80.76,80.91,204026.0,79.7679,79.8565,79.5413,79.6891,204026.0
2023-08-03 15:30:00,80.9,81.05,80.8,80.93,464018.0,79.6792,79.827,79.5807,79.7088,464018.0
2023-08-04 09:30:00,80.72,81.9,80.72,81.7,270645.0,79.5019,80.6641,79.5019,80.4672,270645.0
2023-08-04 10:00:00,81.7,81.78,81.27,81.72,374260.0,80.4672,80.546,80.0436,80.4869,374260.0
2023-08-04 10:30:00,81.71,82.16,81.71,82.04,131509.0,80.477,80.9202,80.477,80.802,131509.0
2023-08-04 11:00:00,82.04,82.09,81.63,81.79,98092.0,80.802,80.8513,80.3982,80.5558,98092.0
2023-08-04 11:30:00,81.79,81.84,81.62,81.65,181067.0,80.5558,80.605,80.3884,80.4179,181067.0
2023-08-04 12:00:00,81.64,81.75,81.49,81.55,71715.0,80.4081,80.5164,80.2603,80.3194,71715.0
2023-08-04 12:30:00,81.56,81.74,81.42,81.5,83931.0,80.3293,80.5066,80.1914,80.2702,83931.0
2023-08-04 13:00:00,81.51,81.66,81.45,81.48,124255.0,80.28,80.4278,80.2209,80.2505,124255.0
2023-08-04 13:30:00,81.48,81.51,81.27,81.34,172902.0,80.2505,80.28,80.0436,80.1126,172902.0
2023-08-04 14:00:00,81.34,81.34,80.72,80.86,124408.0,80.1126,80.1126,79.5019,79.6398,124408.0
2023-08-04 14:30:00,80.85,80.91,80.66,80.78,154478.0,79.63,79.6891,79.4429,79.561,154478.0
2023-08-04 15:00:00,80.8,81.03,80.79,80.93,170726.0,79.5807,79.8073,79.5709,79.7088,170726.0
2023-08-04 15:30:00,80.94,81.09,80.79,80.82,417655.0,79.7186,79.8664,79.5709,79.6004,417655.0
2023-08-07 09:30:00,81.0,81.51,80.54,81.13,67580.0,79.7777,80.28,79.3247,79.9058,67580.0
2023-08-07 10:00:00,81.1,81.39,80.99,81.36,99951.0,79.8762,80.1618,79.7679,80.1323,99951.0
2023-08-07 10:30:00,81.34,81.49,81.18,81.18,121350.0,80.1126,80.2603,79.955,79.955,121350.0
2023-08-07 11:00:00,81.17,81.25,81.07,81.16,53803.0,79.9452,80.0239,79.8467,79.9353,53803.0
2023-08-07 11:30:00,81.16,81.23,81.08,81.14,79751.0,79.9353,80.0042,79.8565,79.9156,79751.0
2023-08-07 12:00:00,81.15,81.18,81.07,81.13,65627.0,79.9255,79.955,79.8467,79.9058,65627.0
2023-08-07 12:30:00,81.14,81.35,81.09,81.34,62417.0,79.9156,80.1224,79.8664,80.1126,62417.0
2023-08-07 13:00:00,81.34,81.36,81.24,81.31,37341.0,80.1126,80.1323,80.0141,80.083,37341.0
2023-08-07 13:30:00,81.31,81.49,81.26,81.47,56544.0,80.083,80.2603,80.0338,80.2406,56544.0
2023-08-07 14:00:00,81.49,81.49,81.33,81.38,57503.0,80.2603,80.2603,80.1027,80.152,57503.0
2023-08-07 14:30:00,81.39,81.5,81.37,81.5,62060.0,80.1618,80.2702,80.1421,80.2702,62060.0
2023-08-07 15:00:00,81.5,81.54,81.44,81.48,91925.0,80.2702,80.3096,80.2111,80.2505,91925.0
2023-08-07 15:30:00,81.47,81.67,81.38,81.65,346416.0,80.2406,80.4376,80.152,80.4179,346416.0
2023-08-08 09:30:00,81.66,81.66,80.27,80.32,352969.0,80.4278,80.4278,79.0587,79.108,352969.0
2023-08-08 10:00:00,80.31,80.44,80.13,80.33,234650.0,79.0981,79.2262,78.9208,79.1178,234650.0
2023-08-08 10:30:00,80.35,80.41,79.9,79.91,185669.0,79.1375,79.1966,78.6943,78.7042,185669.0
2023-08-08 11:00:00,79.92,80.07,79.82,79.85,121049.0,78.714,78.8618,78.6155,78.6451,121049.0
2023-08-08 11:30:00,79.85,80.22,79.82,80.16,55314.0,78.6451,79.0095,78.6155,78.9504,55314.0
2023-08-08 12:00:00,80.16,80.2,80.02,80.12,44019.0,78.9504,78.9898,78.8125,78.911,44019.0
2023-08-08 12:30:00,80.11,80.24,80.1,80.19,50888.0,78.9012,79.0292,78.8913,78.9799,50888.0
2023-08-08 13:00:00,80.17,80.43,80.13,80.37,40345.0,78.9602,79.2163,78.9208,79.1572,40345.0
2023-08-08 13:30:00,80.39,80.63,80.32,80.6,50701.0,79.1769,79.4133,79.108,79.3838,50701.0
2023-08-08 14:00:00,80.5,80.64,80.48,80.63,49914.0,79.2853,79.4232,79.2656,79.4133,49914.0
2023-08-08 14:30:00,80.62,80.89,80.57,80.76,72267.0,79.4035,79.6694,79.3542,79.5413,72267.0
2023-08-08 15:00:00,80.75,80.95,80.71,80.75,100468.0,79.5315,79.7285,79.4921,79.5315,100468.0
2023-08-08 15:30:00,80.74,80.87,80.63,80.72,430805.0,79.5216,79.6497,79.4133,79.5019,430805.0
2023-08-09 09:30:00,80.52,81.2,80.27,81.2,59164.0,79.305,79.9747,79.0587,79.9747,59164.0
2023-08-09 10:00:00,81.22,81.22,80.65,80.86,54081.0,79.9944,79.9944,79.433,79.6398,54081.0
2023-08-09 10:30:00,80.83,81.22,80.71,81.09,66188.0,79.6103,79.9944,79.4921,79.8664,66188.0
2023-08-09 11:00:00,81.1,81.34,80.79,80.84,121103.0,79.8762,80.1126,79.5709,79.6201,121103.0
2023-08-09 11:30:00,80.82,80.93,80.59,80.71,81846.0,79.6004,79.7088,79.3739,79.4921,81846.0
2023-08-09 12:00:00,80.7,80.84,80.6,80.67,64534.0,79.4822,79.6201,79.3838,79.4527,64534.0
2023-08-09 12:30:00,80.65,80.85,80.65,80.84,37970.0,79.433,79.63,79.433,79.6201,37970.0
2023-08-09 13:00:00,80.83,81.2,80.82,81.15,109256.0,79.6103,79.9747,79.6004,79.9255,109256.0
2023-08-09 13:30:00,81.15,81.21,81.03,81.07,54946.0,79.9255,79.9846,79.8073,79.8467,54946.0
2023-08-09 14:00:00,81.08,81.32,81.05,81.25,43052.0,79.8565,80.0929,79.827,80.0239,43052.0
2023-08-09 14:30:00,81.24,81.34,81.17,81.28,37358.0,80.0141,80.1126,79.9452,80.0535,37358.0
2023-08-09 15:00:00,81.26,81.33,81.18,81.24,102629.0,80.0338,80.1027,79.955,80.0141,102629.0
2023-08-09 15:30:00,81.24,81.31,81.1,81.17,304086.0,80.0141,80.083,79.8762,79.9452,304086.0
2023-08-10 09:30:00,81.85,82.37,81.53,82.34,118968.0,80.6149,81.127,80.2997,81.0975,118968.0
2023-08-10 10:00:00,82.37,82.55,82.25,82.33,100214.0,81.127,81.3043,81.0089,81.0877,100214.0
2023-08-10 10:30:00,82.33,82.4,82.03,82.2,68837.0,81.0877,81.1566,80.7922,80.9596,68837.0
2023-08-10 11:00:00,82.23,82.23,81.9,82.06,51135.0,80.9892,80.9892,80.6641,80.8217,51135.0
2023-08-10 11:30:00,82.06,82.1,81.6,81.84,122691.0,80.8217,80.8611,80.3687,80.605,122691.0
2023-08-10 12:00:00,81.83,81.84,81.2,81.35,62940.0,80.5952,80.605,79.9747,80.1224,62940.0
2023-08-10 12:30:00,81.33,81.61,81.25,81.31,83733.0,80.1027,80.3785,80.0239,80.083,83733.0
2023-08-10 13:00:00,81.29,81.39,81.24,81.29,38784.0,80.0633,80.1618,80.0141,80.0633,38784.0
2023-08-10 13:30:00,81.28,81.28,80.94,81.03,65064.0,80.0535,80.0535,79.7186,79.8073,65064.0
2023-08-10 14:00:00,81.02,81.16,80.88,80.93,117304.0,79.7974,79.9353,79.6595,79.7088,117304.0
2023-08-10 14:30:00,80.94,81.23,80.77,81.23,82139.0,79.7186,80.0042,79.5512,80.0042,82139.0
2023-08-10 15:00:00,81.25,81.25,81.0,81.07,62037.0,80.0239,80.0239,79.7777,79.8467,62037.0
2023-08-10 15:30:00,81.06,81.07,80.77,81.0,265086.0,79.8368,79.8467,79.5512,79.7777,265086.0
2023-08-11 09:30:00,80.72,81.15,80.56,81.03,49209.0,79.5019,79.9255,79.3444,79.8073,49209.0
2023-08-11 10:00:00,81.05,81.27,80.95,81.15,38388.0,79.827,80.0436,79.7285,79.9255,38388.0
2023-08-11 10:30:00,81.15,81.29,80.87,80.87,105868.0,79.9255,80.0633,79.6497,79.6497,105868.0
2023-08-11 11:00:00,80.89,80.92,80.62,80.67,82121.0,79.6694,79.6989,79.4035,79.4527,82121.0
2023-08-11 11:30:00,80.68,80.77,80.4,80.77,55503.0,79.4625,79.5512,79.1868,79.5512,55503.0
2023-08-11 12:00:00,80.78,80.98,80.7,80.94,41825.0,79.561,79.758,79.4822,79.7186,41825.0
2023-08-11 12:30:00,80.96,80.98,80.8,80.86,29415.0,79.7383,79.758,79.5807,79.6398,29415.0
2023-08-11 13:00:00,80.89,81.09,80.78,81.01,30533.0,79.6694,79.8664,79.561,79.7876,30533.0
2023-08-11 13:30:00,81.02,81.06,80.87,80.98,32189.0,79.7974,79.8368,79.6497,79.758,32189.0
2023-08-11 14:00:00,80.98,81.13,80.96,81.09,64202.0,79.758,79.9058,79.7383,79.8664,64202.0
2023-08-11 14:30:00,81.09,81.55,81.09,81.42,129886.0,79.8664,80.3194,79.8664,80.1914,129886.0
2023-08-11 15:00:00,81.42,81.48,81.3,81.31,142704.0,80.1914,80.2505,80.0732,80.083,142704.0
2023-08-11 15:30:00,81.29,81.35,81.17,81.18,253830.0,80.0633,80.1224,79.9452,79.955,253830.0
2023-08-14 09:30:00,80.74,80.98,80.06,80.45,101389.0,79.5216,79.758,78.8519,79.236,101389.0
2023-08-14 10:00:00,80.45,80.52,80.25,80.45,82544.0,79.236,79.305,79.039,79.236,82544.0
2023-08-14 10:30:00,80.44,80.82,80.41,80.65,104124.0,79.2262,79.6004,79.1966,79.433,104124.0
2023-08-14 11:00:00,80.63,81.01,80.59,80.84,97416.0,79.4133,79.7876,79.3739,79.6201,97416.0
2023-08-14 11:30:00,80.84,80.94,80.72,80.72,62860.0,79.6201,79.7186,79.5019,79.5019,62860.0
2023-08-14 12:00:00,80.72,80.9,80.38,80.5,105454.0,79.5019,79.6792,79.1671,79.2853,105454.0
2023-08-14 12:30:00,80.48,80.56,80.36,80.39,81892.0,79.2656,79.3444,79.1474,79.1769,81892.0
2023-08-14 13:00:00,80.4,80.68,80.4,80.67,86261.0,79.1868,79.4625,79.1868,79.4527,86261.0
2023-08-14 13:30:00,80.69,80.76,80.55,80.63,94172.0,79.4724,79.5413,79.3345,79.4133,94172.0
2023-08-14 14:00:00,80.63,80.72,80.51,80.52,142815.0,79.4133,79.5019,79.2951,79.305,142815.0
2023-08-14 14:30:00,80.5,80.53,80.3,80.33,113767.0,79.2853,79.3148,79.0883,79.1178,113767.0
2023-08-14 15:00:00,80.33,80.46,80.3,80.34,126721.0,79.1178,79.2459,79.0883,79.1277,126721.0
2023-08-14 15:30:00,80.34,80.4,80.24,80.4,233618.0,79.1277,79.1868,79.0292,79.1868,233618.0
2023-08-15 09:30:00,79.83,80.3,79.77,79.82,135725.0,78.6254,79.0883,78.5663,78.6155,135725.0
2023-08-15 10:00:00,79.82,79.88,79.25,79.38,97920.0,78.6155,78.6746,78.0541,78.1822,97920.0
2023-08-15 10:30:00,79.4,79.43,79.18,79.29,139747.0,78.2019,78.2314,77.9852,78.0935,139747.0
2023-08-15 11:00:00,79.28,79.53,79.24,79.52,115626.0,78.0837,78.3299,78.0443,78.3201,115626.0
2023-08-15 11:30:00,79.51,79.62,79.26,79.51,101259.0,78.3102,78.4185,78.064,78.3102,101259.0
2023-08-15 12:00:00,79.5,79.53,79.13,79.13,99579.0,78.3004,78.3299,77.9359,77.9359,99579.0
2023-08-15 12:30:00,79.14,79.15,78.95,79.05,96105.0,77.9458,77.9556,77.7587,77.8571,96105.0
2023-08-15 13:00:00,79.05,79.09,78.81,78.94,92778.0,77.8571,77.8965,77.6208,77.7488,92778.0
2023-08-15 13:30:00,78.93,79.09,78.87,78.98,73257.0,77.739,77.8965,77.6799,77.7882,73257.0
2023-08-15 14:00:00,78.98,79.06,78.95,79.03,82807.0,77.7882,77.867,77.7587,77.8374,82807.0
2023-08-15 14:30:00,79.04,79.2,78.98,79.1,126488.0,77.8473,78.0049,77.7882,77.9064,126488.0
2023-08-15 15:00:00,79.09,79.2,78.89,78.92,150814.0,77.8965,78.0049,77.6996,77.7291,150814.0
2023-08-15 15:30:00,78.92,79.0,78.65,78.94,513084.0,77.7291,77.8079,77.4632,77.7488,513084.0
2023-08-16 09:30:00,78.77,79.12,78.5,79.02,103011.0,77.5814,77.9261,77.3154,77.8276,103011.0
2023-08-16 10:00:00,78.98,78.99,78.48,78.81,100731.0,77.7882,77.7981,77.2957,77.6208,100731.0
2023-08-16 10:30:00,78.77,78.88,78.61,78.79,93552.0,77.5814,77.6897,77.4238,77.6011,93552.0
2023-08-16 11:00:00,78.77,78.93,78.73,78.91,72335.0,77.5814,77.739,77.542,77.7193,72335.0
2023-08-16 11:30:00,78.89,78.96,78.63,78.72,76952.0,77.6996,77.7685,77.4435,77.5321,76952.0
2023-08-16 12:00:00,78.73,78.9,78.52,78.55,129593.0,77.542,77.7094,77.3351,77.3647,129593.0
2023-08-16 12:30:00,78.56,78.67,78.5,78.51,81522.0,77.3745,77.4829,77.3154,77.3253,81522.0
2023-08-16 13:00:00,78.51,78.55,78.31,78.38,67843.0,77.3253,77.3647,77.1283,77.1973,67843.0
2023-08-16 13:30:00,78.37,78.55,78.31,78.5,79043.0,77.1874,77.3647,77.1283,77.3154,79043.0
2023-08-16 14:00:00,78.5,78.71,78.32,78.67,128065.0,77.3154,77.5223,77.1382,77.4829,128065.0
2023-08-16 14:30:00,78.69,78.81,78.52,78.55,96515.0,77.5026,77.6208,77.3351,77.3647,96515.0
2023-08-16 15:00:00,78.54,78.59,78.28,78.36,158178.0,77.3548,77.4041,77.0988,77.1776,158178.0
2023-08-16 15:30:00,78.36,78.58,78.34,78.47,310556.0,77.1776,77.3942,77.1579,77.2859,310556.0
2023-08-17 09:30:00,78.69,78.96,78.37,78.85,78366.0,77.5026,77.7685,77.1874,77.6602,78366.0
2023-08-17 10:00:00,78.83,79.09,78.7,78.99,33177.0,77.6405,77.8965,77.5124,77.7981,33177.0
2023-08-17 10:30:00,78.97,79.1,78.77,78.96,36192.0,77.7784,77.9064,77.5814,77.7685,36192.0
2023-08-17 11:00:00,78.98,79.14,78.88,78.88,53594.0,77.7882,77.9458,77.6897,77.6897,53594.0
2023-08-17 11:30:00,78.87,78.95,78.78,78.93,48935.0,77.6799,77.7587,77.5912,77.739,48935.0
2023-08-17 12:00:00,78.9,79.01,78.72,78.96,35652.0,77.7094,77.8177,77.5321,77.7685,35652.0
2023-08-17 12:30:00,78.99,79.02,78.78,78.9,27642.0,77.7981,77.8276,77.5912,77.7094,27642.0
2023-08-17 13:00:00,78.9,78.92,78.74,78.78,33344.0,77.7094,77.7291,77.5518,77.5912,33344.0
2023-08-17 13:30:00,78.79,78.86,78.74,78.8,42938.0,77.6011,77.67,77.5518,77.6109,42938.0
2023-08-17 14:00:00,78.79,78.79,78.29,78.38,71895.0,77.6011,77.6011,77.1086,77.1973,71895.0
2023-08-17 14:30:00,78.37,78.45,78.32,78.4,60456.0,77.1874,77.2662,77.1382,77.217,60456.0
2023-08-17 15:00:00,78.39,78.55,78.3,78.54,132130.0,77.2071,77.3647,77.1185,77.3548,132130.0
2023-08-17 15:30:00,78.55,78.62,78.45,78.47,187374.0,77.3647,77.4336,77.2662,77.2859,187374.0
2023-08-18 09:30:00,78.05,78.47,77.69,78.32,60804.0,76.8722,77.2859,76.5177,77.1382,60804.0
2023-08-18 10:00:00,78.28,78.46,78.15,78.38,64719.0,77.0988,77.276,76.9707,77.1973,64719.0
2023-08-18 10:30:00,78.37,78.39,78.08,78.15,60694.0,77.1874,77.2071,76.9018,76.9707,60694.0
2023-08-18 11:00:00,78.17,78.54,78.06,78.52,82656.0,76.9904,77.3548,76.8821,77.3351,82656.0
2023-08-18 11:30:00,78.53,78.59,78.3,78.45,43315.0,77.345,77.4041,77.1185,77.2662,43315.0
2023-08-18 12:00:00,78.46,78.51,78.29,78.32,29719.0,77.276,77.3253,77.1086,77.1382,29719.0
2023-08-18 12:30:00,78.31,78.63,78.3,78.55,46841.0,77.1283,77.4435,77.1185,77.3647,46841.0
2023-08-18 13:00:00,78.52,78.53,78.25,78.4,45530.0,77.3351,77.345,77.0692,77.217,45530.0
2023-08-18 13:30:00,78.41,78.54,78.34,78.54,34132.0,77.2268,77.3548,77.1579,77.3548,34132.0
2023-08-18 14:00:00,78.54,78.65,78.46,78.53,32766.0,77.3548,77.4632,77.276,77.345,32766.0
2023-08-18 14:30:00,78.53,78.65,78.5,78.56,50910.0,77.345,77.4632,77.3154,77.3745,50910.0
2023-08-18 15:00:00,78.55,78.57,78.4,78.57,87339.0,77.3647,77.3844,77.217,77.3844,87339.0
2023-08-18 15:30:00,78.57,78.81,78.52,78.57,142390.0,77.3844,77.6208,77.3351,77.3844,142390.0
2023-08-21 09:30:00,79.05,79.05,78.25,78.81,83481.0,77.8571,77.8571,77.0692,77.6208,83481.0
2023-08-21 10:00:00,78.83,78.9,78.48,78.52,74882.0,77.6405,77.7094,77.2957,77.3351,74882.0
2023-08-21 10:30:00,78.5,78.52,78.33,78.4,50543.0,77.3154,77.3351,77.148,77.217,50543.0
2023-08-21 11:00:00,78.4,78.66,78.37,78.5,49335.0,77.217,77.473,77.1874,77.3154,49335.0
2023-08-21 11:30:00,78.5,78.52,78.2,78.3,40218.0,77.3154,77.3351,77.02,77.1185,40218.0
2023-08-21 12:00:00,78.3,78.32,78.05,78.26,100524.0,77.1185,77.1382,76.8722,77.0791,100524.0
2023-08-21 12:30:00,78.26,78.33,78.14,78.16,71188.0,77.0791,77.148,76.9609,76.9806,71188.0
2023-08-21 13:00:00,78.13,78.16,78.01,78.11,37819.0,76.951,76.9806,76.8328,76.9313,37819.0
2023-08-21 13:30:00,78.1,78.21,78.08,78.13,64284.0,76.9215,77.0298,76.9018,76.951,64284.0
2023-08-21 14:00:00,78.13,78.23,77.96,78.0,77460.0,76.951,77.0495,76.7836,76.823,77460.0
2023-08-21 14:30:00,78.01,78.25,77.99,78.2,72794.0,76.8328,77.0692,76.8131,77.02,72794.0
2023-08-21 15:00:00,78.2,78.3,78.13,78.26,72778.0,77.02,77.1185,76.951,77.0791,72778.0
2023-08-21 15:30:00,78.26,78.47,78.22,78.26,258297.0,77.0791,77.2859,77.0397,77.0791,258297.0
2023-08-22 09:30:00,78.85,78.85,77.98,78.21,70113.0,77.6602,77.6602,76.8033,77.0298,70113.0
2023-08-22 10:00:00,78.2,78.68,78.14,78.57,72537.0,77.02,77.4927,76.9609,77.3844,72537.0
2023-08-22 10:30:00,78.57,78.59,78.2,78.53,49043.0,77.3844,77.4041,77.02,77.345,49043.0
2023-08-22 11:00:00,78.53,78.67,78.36,78.64,33480.0,77.345,77.4829,77.1776,77.4533,33480.0
2023-08-22 11:30:00,78.65,78.68,78.35,78.35,30423.0,77.4632,77.4927,77.1677,77.1677,30423.0
2023-08-22 12:00:00,78.32,78.45,78.27,78.41,39605.0,77.1382,77.2662,77.0889,77.2268,39605.0
2023-08-22 12:30:00,78.4,78.53,78.27,78.39,46825.0,77.217,77.345,77.0889,77.2071,46825.0
2023-08-22 13:00:00,78.39,78.41,78.14,78.34,70358.0,77.2071,77.2268,76.9609,77.1579,70358.0
2023-08-22 13:30:00,78.34,78.42,78.26,78.27,88274.0,77.1579,77.2367,77.0791,77.0889,88274.0
2023-08-22 14:00:00,78.25,78.32,78.05,78.12,31276.0,77.0692,77.1382,76.8722,76.9412,31276.0
2023-08-22 14:30:00,78.16,78.27,78.09,78.21,68881.0,76.9806,77.0889,76.9116,77.0298,68881.0
2023-08-22 15:00:00,78.21,78.38,78.14,78.3,75019.0,77.0298,77.1973,76.9609,77.1185,75019.0
2023-08-22 15:30:00,78.31,78.34,78.05,78.21,190093.0,77.1283,77.1579,76.8722,77.0298,190093.0
2023-08-23 09:30:00,78.17,78.55,78.01,78.49,64490.0,76.9904,77.3647,76.8328,77.3056,64490.0
2023-08-23 10:00:00,78.49,78.63,78.29,78.56,27730.0,77.3056,77.4435,77.1086,77.3745,27730.0
2023-08-23 10:30:00,78.57,78.64,78.4,78.55,45084.0,77.3844,77.4533,77.217,77.3647,45084.0
2023-08-23 11:00:00,78.56,78.76,78.49,78.75,40164.0,77.3745,77.5715,77.3056,77.5617,40164.0
2023-08-23 11:30:00,78.77,78.92,78.7,78.89,33001.0,77.5814,77.7291,77.5124,77.6996,33001.0
2023-08-23 12:00:00,78.9,79.06,78.85,78.99,19907.0,77.7094,77.867,77.6602,77.7981,19907.0
2023-08-23 12:30:00,78.98,79.0,78.85,78.89,35674.0,77.7882,77.8079,77.6602,77.6996,35674.0
2023-08-23 13:00:00,78.91,79.19,78.87,79.14,41357.0,77.7193,77.995,77.6799,77.9458,41357.0
2023-08-23 13:30:00,79.16,79.24,79.06,79.11,18817.0,77.9655,78.0443,77.867,77.9162,18817.0
2023-08-23 14:00:00,79.09,79.2,79.06,79.1,24866.0,77.8965,78.0049,77.867,77.9064,24866.0
2023-08-23 14:30:00,79.1,79.11,79.02,79.05,34801.0,77.9064,77.9162,77.8276,77.8571,34801.0
2023-08-23 15:00:00,79.06,79.18,79.01,79.14,68293.0,77.867,77.9852,77.8177,77.9458,68293.0
2023-08-23 15:30:00,79.14,79.22,79.08,79.19,180403.0,77.9458,78.0246,77.8867,77.995,180403.0
2023-08-24 09:30:00,79.0,79.0,78.62,79.0,63883.0,77.8079,77.8079,77.4336,77.8079,63883.0
2023-08-24 10:00:00,79.0,79.02,78.69,78.69,62732.0,77.8079,77.8276,77.5026,77.5026,62732.0
2023-08-24 10:30:00,78.68,78.91,78.5,78.78,58019.0,77.4927,77.7193,77.3154,77.5912,58019.0
2023-08-24 11:00:00,78.77,78.79,78.62,78.73,42379.0,77.5814,77.6011,77.4336,77.542,42379.0
2023-08-24 11:30:00,78.73,78.73,78.37,78.37,28410.0,77.542,77.542,77.1874,77.1874,28410.0
2023-08-24 12:00:00,78.37,78.77,78.35,78.7,25830.0,77.1874,77.5814,77.1677,77.5124,25830.0
2023-08-24 12:30:00,78.69,78.77,78.62,78.67,22067.0,77.5026,77.5814,77.4336,77.4829,22067.0
2023-08-24 13:00:00,78.68,78.68,78.5,78.53,21647.0,77.4927,77.4927,77.3154,77.345,21647.0
2023-08-24 13:30:00,78.52,78.62,78.39,78.52,30185.0,77.3351,77.4336,77.2071,77.3351,30185.0
2023-08-24 14:00:00,78.57,78.64,78.49,78.62,41415.0,77.3844,77.4533,77.3056,77.4336,41415.0
2023-08-24 14:30:00,78.62,78.63,78.31,78.36,35923.0,77.4336,77.4435,77.1283,77.1776,35923.0
2023-08-24 15:00:00,78.34,78.46,78.34,78.38,65730.0,77.1579,77.276,77.1579,77.1973,65730.0
2023-08-24 15:30:00,78.39,78.41,78.0,78.14,214424.0,77.2071,77.2268,76.823,76.9609,214424.0
2023-08-25 09:30:00,78.55,78.55,77.89,78.28,90775.0,77.3647,77.3647,76.7146,77.0988,90775.0
2023-08-25 10:00:00,78.27,78.82,78.05,78.12,61964.0,77.0889,77.6306,76.8722,76.9412,61964.0
2023-08-25 10:30:00,78.15,78.29,77.89,77.93,48783.0,76.9707,77.1086,76.7146,76.754,48783.0
2023-08-25 11:00:00,77.95,78.32,77.81,78.32,49584.0,76.7737,77.1382,76.6359,77.1382,49584.0
2023-08-25 11:30:00,78.31,78.41,78.07,78.09,34793.0,77.1283,77.2268,76.8919,76.9116,34793.0
2023-08-25 12:00:00,78.11,78.37,78.11,78.37,17983.0,76.9313,77.1874,76.9313,77.1874,17983.0
2023-08-25 12:30:00,78.4,78.45,78.2,78.26,22582.0,77.217,77.2662,77.02,77.0791,22582.0
2023-08-25 13:00:00,78.26,78.38,78.18,78.23,23389.0,77.0791,77.1973,77.0003,77.0495,23389.0
2023-08-25 13:30:00,78.23,78.33,78.08,78.28,16282.0,77.0495,77.148,76.9018,77.0988,16282.0
2023-08-25 14:00:00,78.27,78.68,78.27,78.66,29842.0,77.0889,77.4927,77.0889,77.473,29842.0
2023-08-25 14:30:00,78.67,78.73,78.6,78.67,27292.0,77.4829,77.542,77.4139,77.4829,27292.0
2023-08-25 15:00:00,78.67,78.88,78.63,78.81,33235.0,77.4829,77.6897,77.4435,77.6208,33235.0
2023-08-25 15:30:00,78.81,78.89,78.55,78.58,111697.0,77.6208,77.6996,77.3647,77.3942,111697.0
2023-08-28 09:30:00,79.0,79.52,78.9,79.5,59545.0,77.8079,78.3201,77.7094,78.3004,59545.0
2023-08-28 10:00:00,79.5,79.63,79.31,79.59,26575.0,78.3004,78.4284,78.1132,78.389,26575.0
2023-08-28 10:30:00,79.59,79.6,79.34,79.5,25384.0,78.389,78.3988,78.1428,78.3004,25384.0
2023-08-28 11:00:00,79.52,79.52,79.19,79.22,34805.0,78.3201,78.3201,77.995,78.0246,34805.0
2023-08-28 11:30:00,79.23,79.27,79.08,79.16,33692.0,78.0344,78.0738,77.8867,77.9655,33692.0
2023-08-28 12:00:00,79.15,79.15,79.0,79.04,23551.0,77.9556,77.9556,77.8079,77.8473,23551.0
2023-08-28 12:30:00,79.06,79.13,78.97,79.13,13800.0,77.867,77.9359,77.7784,77.9359,13800.0
2023-08-28 13:00:00,79.15,79.27,79.04,79.05,22825.0,77.9556,78.0738,77.8473,77.8571,22825.0
2023-08-28 13:30:00,79.08,79.09,78.76,78.81,23595.0,77.8867,77.8965,77.5715,77.6208,23595.0
2023-08-28 14:00:00,78.78,78.88,78.61,78.88,40247.0,77.5912,77.6897,77.4238,77.6897,40247.0
2023-08-28 14:30:00,78.88,79.01,78.87,79.01,35709.0,77.6897,77.8177,77.6799,77.8177,35709.0
2023-08-28 15:00:00,79.02,79.14,78.93,78.97,38710.0,77.8276,77.9458,77.739,77.7784,38710.0
2023-08-28 15:30:00,78.96,79.06,78.72,78.74,202759.0,77.7685,77.867,77.5321,77.5518,202759.0
2023-08-29 09:30:00,78.59,78.72,78.18,78.39,111430.0,77.4041,77.5321,77.0003,77.2071,111430.0
2023-08-29 10:00:00,78.41,78.87,78.4,78.85,71970.0,77.2268,77.6799,77.217,77.6602,71970.0
2023-08-29 10:30:00,78.85,78.97,78.4,78.4,133394.0,77.6602,77.7784,77.217,77.217,133394.0
2023-08-29 11:00:00,78.41,78.8,78.4,78.72,54663.0,77.2268,77.6109,77.217,77.5321,54663.0
2023-08-29 11:30:00,78.73,78.84,78.56,78.75,107109.0,77.542,77.6503,77.3745,77.5617,107109.0
2023-08-29 12:00:00,78.75,78.95,78.74,78.94,24555.0,77.5617,77.7587,77.5518,77.7488,24555.0
2023-08-29 12:30:00,78.93,79.07,78.85,79.07,32749.0,77.739,77.8768,77.6602,77.8768,32749.0
2023-08-29 13:00:00,79.07,79.41,79.04,79.36,41763.0,77.8768,78.2117,77.8473,78.1625,41763.0
2023-08-29 13:30:00,79.35,79.6,79.33,79.33,68334.0,78.1526,78.3988,78.1329,78.1329,68334.0
2023-08-29 14:00:00,79.33,79.45,79.17,79.42,52583.0,78.1329,78.2511,77.9753,78.2216,52583.0
2023-08-29 14:30:00,79.43,79.5,79.26,79.29,42205.0,78.2314,78.3004,78.064,78.0935,42205.0
2023-08-29 15:00:00,79.28,79.34,79.17,79.29,91615.0,78.0837,78.1428,77.9753,78.0935,91615.0
2023-08-29 15:30:00,79.29,79.32,79.16,79.25,263707.0,78.0935,78.1231,77.9655,78.0541,263707.0
2023-08-30 09:30:00,79.75,79.95,79.42,79.82,66068.0,78.5466,78.7436,78.2216,78.6155,66068.0
2023-08-30 10:00:00,79.82,79.96,79.44,79.51,63144.0,78.6155,78.7534,78.2413,78.3102,63144.0
2023-08-30 10:30:00,79.52,79.78,79.49,79.64,49153.0,78.3201,78.5761,78.2905,78.4382,49153.0
2023-08-30 11:00:00,79.66,79.88,79.56,79.68,34207.0,78.4579,78.6746,78.3594,78.4776,34207.0
2023-08-30 11:30:00,79.67,79.92,79.63,79.9,21962.0,78.4678,78.714,78.4284,78.6943,21962.0
2023-08-30 12:00:00,79.93,80.01,79.85,79.98,23102.0,78.7239,78.8027,78.6451,78.7731,23102.0
2023-08-30 12:30:00,79.96,80.08,79.94,80.0,25600.0,78.7534,78.8716,78.7337,78.7928,25600.0
2023-08-30 13:00:00,80.03,80.22,80.01,80.16,39467.0,78.8224,79.0095,78.8027,78.9504,39467.0
2023-08-30 13:30:00,80.16,80.26,79.73,79.86,56914.0,78.9504,79.0489,78.5269,78.6549,56914.0
2023-08-30 14:00:00,79.87,79.88,79.67,79.8,42226.0,78.6648,78.6746,78.4678,78.5958,42226.0
2023-08-30 14:30:00,79.8,80.04,79.76,80.02,34930.0,78.5958,78.8322,78.5564,78.8125,34930.0
2023-08-30 15:00:00,80.02,80.22,80.02,80.12,57446.0,78.8125,79.0095,78.8125,78.911,57446.0
2023-08-30 15:30:00,80.12,80.35,80.12,80.12,427703.0,78.911,79.1375,78.911,78.911,427703.0
2023-08-31 09:30:00,80.27,80.5,79.68,79.73,108291.0,79.0587,79.2853,78.4776,78.5269,108291.0
2023-08-31 10:00:00,79.71,79.77,79.57,79.67,38459.0,78.5072,78.5663,78.3693,78.4678,38459.0
2023-08-31 10:30:00,79.64,79.91,79.54,79.88,68574.0,78.4382,78.7042,78.3398,78.6746,68574.0
2023-08-31 11:00:00,79.9,79.94,79.46,79.53,72628.0,78.6943,78.7337,78.261,78.3299,72628.0
2023-08-31 11:30:00,79.53,79.58,79.39,79.58,45712.0,78.3299,78.3791,78.192,78.3791,45712.0
2023-08-31 12:00:00,79.58,79.58,79.44,79.49,30998.0,78.3791,78.3791,78.2413,78.2905,30998.0
2023-08-31 12:30:00,79.49,79.56,79.37,79.46,37769.0,78.2905,78.3594,78.1723,78.261,37769.0
2023-08-31 13:00:00,79.46,79.61,79.41,79.52,49677.0,78.261,78.4087,78.2117,78.3201,49677.0
2023-08-31 13:30:00,79.52,79.6,79.49,79.53,19742.0,78.3201,78.3988,78.2905,78.3299,19742.0
2023-08-31 14:00:00,79.55,79.88,79.55,79.75,43474.0,78.3496,78.6746,78.3496,78.5466,43474.0
2023-08-31 14:30:00,79.74,79.8,79.6,79.6,100409.0,78.5367,78.5958,78.3988,78.3988,100409.0
2023-08-31 15:00:00,79.57,79.6,79.3,79.34,67299.0,78.3693,78.3988,78.1034,78.1428,67299.0
2023-08-31 15:30:00,79.36,79.42,79.16,79.36,318419.0,78.1625,78.2216,77.9655,78.1625,318419.0
2023-09-01 09:30:00,79.67,79.75,79.03,79.23,135894.0,78.4678,78.5466,77.8374,78.0344,135894.0
2023-09-01 10:00:00,79.21,79.57,79.07,79.19,106068.0,78.0147,78.3693,77.8768,77.995,106068.0
2023-09-01 10:30:00,79.19,79.38,79.07,79.13,52239.0,77.995,78.1822,77.8768,77.9359,52239.0
2023-09-01 11:00:00,79.13,79.45,79.12,79.4,57067.0,77.9359,78.2511,77.9261,78.2019,57067.0
2023-09-01 11:30:00,79.4,79.42,79.11,79.31,57352.0,78.2019,78.2216,77.9162,78.1132,57352.0
2023-09-01 12:00:00,79.31,79.73,79.27,79.72,34045.0,78.1132,78.5269,78.0738,78.517,34045.0
2023-09-01 12:30:00,79.72,79.91,79.69,79.91,53508.0,78.517,78.7042,78.4875,78.7042,53508.0
2023-09-01 13:00:00,79.93,80.02,79.84,79.98,49562.0,78.7239,78.8125,78.6352,78.7731,49562.0
2023-09-01 13:30:00,80.01,80.18,80.0,80.13,46023.0,78.8027,78.9701,78.7928,78.9208,46023.0
2023-09-01 14:00:00,80.11,80.35,80.03,80.09,44984.0,78.9012,79.1375,78.8224,78.8815,44984.0
2023-09-01 14:30:00,80.09,80.29,80.0,80.19,49955.0,78.8815,79.0784,78.7928,78.9799,49955.0
2023-09-01 15:00:00,80.22,80.41,80.2,80.38,54722.0,79.0095,79.1966,78.9898,79.1671,54722.0
2023-09-01 15:30:00,80.38,80.47,80.3,80.36,238218.0,79.1671,79.2557,79.0883,79.1474,238218.0
2023-09-05 09:30:00,79.9,80.25,78.87,79.27,91395.0,78.6943,79.039,77.6799,78.0738,91395.0
2023-09-05 10:00:00,79.27,79.46,78.98,79.14,48175.0,78.0738,78.261,77.7882,77.9458,48175.0
2023-09-05 10:30:00,79.16,79.26,79.01,79.24,31236.0,77.9655,78.064,77.8177,78.0443,31236.0
2023-09-05 11:00:00,79.26,79.53,79.22,79.4,54105.0,78.064,78.3299,78.0246,78.2019,54105.0
2023-09-05 11:30:00,79.41,79.97,79.33,79.97,106166.0,78.2117,78.7633,78.1329,78.7633,106166.0
2023-09-05 12:00:00,79.96,80.26,79.83,80.19,257071.0,78.7534,79.0489,78.6254,78.9799,257071.0
2023-09-05 12:30:00,80.2,80.3,80.09,80.09,91820.0,78.9898,79.0883,78.8815,78.8815,91820.0
2023-09-05 13:00:00,80.1,80.14,79.79,79.91,163283.0,78.8913,78.9307,78.586,78.7042,163283.0
2023-09-05 13:30:00,79.91,79.91,79.5,79.6,87610.0,78.7042,78.7042,78.3004,78.3988,87610.0
2023-09-05 14:00:00,79.61,79.69,79.44,79.6,43399.0,78.4087,78.4875,78.2413,78.3988,43399.0
2023-09-05 14:30:00,79.59,79.61,79.43,79.46,73458.0,78.389,78.4087,78.2314,78.261,73458.0
2023-09-05 15:00:00,79.47,79.48,79.28,79.37,73219.0,78.2708,78.2807,78.0837,78.1723,73219.0
2023-09-05 15:30:00,79.37,79.54,79.3,79.38,373828.0,78.1723,78.3398,78.1034,78.1822,373828.0
2023-09-06 09:30:00,78.99,79.89,78.55,79.74,140502.0,77.7981,78.6845,77.3647,78.5367,140502.0
2023-09-06 10:00:00,79.7,79.73,78.88,78.93,98434.0,78.4973,78.5269,77.6897,77.739,98434.0
2023-09-06 10:30:00,78.89,78.98,77.89,77.96,134022.0,77.6996,77.7882,76.7146,76.7836,134022.0
2023-09-06 11:00:00,77.97,78.41,77.93,78.34,78045.0,76.7934,77.2268,76.754,77.1579,78045.0
2023-09-06 11:30:00,78.36,78.39,78.12,78.31,68093.0,77.1776,77.2071,76.9412,77.1283,68093.0
2023-09-06 12:00:00,78.28,78.46,78.26,78.27,72508.0,77.0988,77.276,77.0791,77.0889,72508.0
2023-09-06 12:30:00,78.26,78.32,78.0,78.1,82317.0,77.0791,77.1382,76.823,76.9215,82317.0
2023-09-06 13:00:00,78.09,78.11,77.84,78.11,78399.0,76.9116,76.9313,76.6654,76.9313,78399.0
2023-09-06 13:30:00,78.1,78.44,78.06,78.37,53618.0,76.9215,77.2564,76.8821,77.1874,53618.0
2023-09-06 14:00:00,78.37,78.48,78.34,78.44,51774.0,77.1874,77.2957,77.1579,77.2564,51774.0
2023-09-06 14:30:00,78.44,78.49,78.3,78.39,73277.0,77.2564,77.3056,77.1185,77.2071,73277.0
2023-09-06 15:00:00,78.4,78.48,78.29,78.38,90894.0,77.217,77.2957,77.1086,77.1973,90894.0
2023-09-06 15:30:00,78.39,78.46,78.19,78.22,319867.0,77.2071,77.276,77.0101,77.0397,319867.0
2023-09-07 09:30:00,78.2,78.75,78.02,78.34,108288.0,77.02,77.5617,76.8427,77.1579,108288.0
2023-09-07 10:00:00,78.32,78.35,77.92,77.98,94591.0,77.1382,77.1677,76.7442,76.8033,94591.0
2023-09-07 10:30:00,77.98,78.2,77.86,78.06,57362.0,76.8033,77.02,76.6851,76.8821,57362.0
2023-09-07 11:00:00,78.08,78.36,78.02,78.28,44741.0,76.9018,77.1776,76.8427,77.0988,44741.0
2023-09-07 11:30:00,78.27,78.48,78.17,78.22,114298.0,77.0889,77.2957,76.9904,77.0397,114298.0
2023-09-07 12:00:00,78.23,78.46,78.22,78.31,66805.0,77.0495,77.276,77.0397,77.1283,66805.0
2023-09-07 12:30:00,78.32,78.32,78.08,78.27,63314.0,77.1382,77.1382,76.9018,77.0889,63314.0
2023-09-07 13:00:00,78.28,78.3,78.12,78.19,35807.0,77.0988,77.1185,76.9412,77.0101,35807.0
2023-09-07 13:30:00,78.2,78.22,77.92,77.92,38779.0,77.02,77.0397,76.7442,76.7442,38779.0
2023-09-07 14:00:00,77.92,77.96,77.6,77.65,41829.0,76.7442,76.7836,76.429,76.4783,41829.0
2023-09-07 14:30:00,77.65,77.69,77.51,77.61,70975.0,76.4783,76.5177,76.3404,76.4389,70975.0
2023-09-07 15:00:00,77.6,77.63,77.23,77.31,143046.0,76.429,76.4586,76.0646,76.1434,143046.0
2023-09-07 15:30:00,77.32,77.36,77.03,77.21,273098.0,76.1533,76.1926,75.8676,76.0449,273098.0
2023-09-08 09:30:00,77.3,77.32,76.17,76.51,261277.0,76.1336,76.1533,75.0206,75.3555,261277.0
2023-09-08 10:00:00,76.52,77.69,76.48,77.23,170481.0,75.3653,76.5177,75.3259,76.0646,170481.0
2023-09-08 10:30:00,77.24,77.26,76.91,76.98,49486.0,76.0745,76.0942,75.7494,75.8184,49486.0
2023-09-08 11:00:00,76.97,77.02,76.71,76.85,65457.0,75.8085,75.8578,75.5525,75.6903,65457.0
2023-09-08 11:30:00,76.87,76.96,76.75,76.78,54758.0,75.71,75.7987,75.5919,75.6214,54758.0
2023-09-08 12:00:00,76.79,77.0,76.73,76.89,68684.0,75.6312,75.8381,75.5722,75.7297,68684.0
2023-09-08 12:30:00,76.88,76.95,76.77,76.94,33259.0,75.7199,75.7888,75.6116,75.779,33259.0
2023-09-08 13:00:00,76.95,76.95,76.57,76.57,52112.0,75.7888,75.7888,75.4146,75.4146,52112.0
2023-09-08 13:30:00,76.57,76.6,76.41,76.53,80788.0,75.4146,75.4441,75.257,75.3752,80788.0
2023-09-08 14:00:00,76.54,76.67,76.34,76.36,67642.0,75.385,75.5131,75.188,75.2077,67642.0
2023-09-08 14:30:00,76.33,76.38,76.22,76.36,81885.0,75.1782,75.2274,75.0698,75.2077,81885.0
2023-09-08 15:00:00,76.35,76.38,76.23,76.28,98863.0,75.1979,75.2274,75.0797,75.1289,98863.0
2023-09-08 15:30:00,76.29,76.43,76.17,76.43,438073.0,75.1388,75.2767,75.0206,75.2767,438073.0
2023-09-11 09:30:00,76.85,76.99,76.52,76.81,69858.0,75.6903,75.8282,75.3653,75.6509,69858.0
2023-09-11 10:00:00,76.83,78.2,76.75,78.09,137314.0,75.6706,77.02,75.5919,76.9116,137314.0
2023-09-11 10:30:00,78.09,78.1,77.78,77.79,90311.0,76.9116,76.9215,76.6063,76.6162,90311.0
2023-09-11 11:00:00,77.78,77.82,77.52,77.62,129505.0,76.6063,76.6457,76.3502,76.4487,129505.0
2023-09-11 11:30:00,77.59,77.66,77.42,77.57,69542.0,76.4192,76.4881,76.2517,76.3995,69542.0
2023-09-11 12:00:00,77.58,77.78,77.57,77.72,138134.0,76.4093,76.6063,76.3995,76.5472,138134.0
2023-09-11 12:30:00,77.73,78.01,77.62,77.88,77251.0,76.5571,76.8328,76.4487,76.7048,77251.0
2023-09-11 13:00:00,77.87,77.94,77.76,77.79,78721.0,76.695,76.7639,76.5866,76.6162,78721.0
2023-09-11 13:30:00,77.79,77.97,77.72,77.78,38605.0,76.6162,76.7934,76.5472,76.6063,38605.0
2023-09-11 14:00:00,77.79,77.83,77.7,77.81,83954.0,76.6162,76.6556,76.5275,76.6359,83954.0
2023-09-11 14:30:00,77.81,77.91,77.66,77.66,77030.0,76.6359,76.7343,76.4881,76.4881,77030.0
2023-09-11 15:00:00,77.66,77.78,77.46,77.53,115701.0,76.4881,76.6063,76.2911,76.3601,115701.0
2023-09-11 15:30:00,77.54,77.58,77.37,77.51,305890.0,76.3699,76.4093,76.2025,76.3404,305890.0
2023-09-12 09:30:00,77.5,77.57,77.16,77.33,78604.0,76.3305,76.3995,75.9957,76.1631,78604.0
2023-09-12 10:00:00,77.34,77.52,77.22,77.35,61048.0,76.1729,76.3502,76.0548,76.1828,61048.0
2023-09-12 10:30:00,77.33,77.39,76.85,76.92,84477.0,76.1631,76.2222,75.6903,75.7593,84477.0
2023-09-12 11:00:00,76.92,77.31,76.92,77.22,204034.0,75.7593,76.1434,75.7593,76.0548,204034.0
2023-09-12 11:30:00,77.23,77.51,77.13,77.47,93620.0,76.0646,76.3404,75.9661,76.301,93620.0
2023-09-12 12:00:00,77.48,77.54,77.43,77.54,44065.0,76.3108,76.3699,76.2616,76.3699,44065.0
2023-09-12 12:30:00,77.53,77.78,77.46,77.62,81673.0,76.3601,76.6063,76.2911,76.4487,81673.0
2023-09-12 13:00:00,77.62,77.75,77.55,77.7,63997.0,76.4487,76.5768,76.3798,76.5275,63997.0
2023-09-12 13:30:00,77.7,77.8,77.56,77.65,96496.0,76.5275,76.626,76.3896,76.4783,96496.0
2023-09-12 14:00:00,77.63,77.73,77.52,77.69,74581.0,76.4586,76.5571,76.3502,76.5177,74581.0
2023-09-12 14:30:00,77.68,77.82,77.66,77.8,58876.0,76.5078,76.6457,76.4881,76.626,58876.0
2023-09-12 15:00:00,77.78,77.89,77.69,77.73,55901.0,76.6063,76.7146,76.5177,76.5571,55901.0
2023-09-12 15:30:00,77.73,77.78,77.53,77.63,193004.0,76.5571,76.6063,76.3601,76.4586,193004.0
2023-09-13 09:30:00,77.39,77.95,77.24,77.82,42913.0,76.2222,76.7737,76.0745,76.6457,42913.0
2023-09-13 10:00:00,77.8,77.8,77.22,77.36,68146.0,76.626,76.626,76.0548,76.1926,68146.0
2023-09-13 10:30:00,77.37,77.99,77.35,77.96,54506.0,76.2025,76.8131,76.1828,76.7836,54506.0
2023-09-13 11:00:00,77.98,78.12,77.87,77.96,118434.0,76.8033,76.9412,76.695,76.7836,118434.0
2023-09-13 11:30:00,77.97,78.16,77.56,78.15,143102.0,76.7934,76.9806,76.3896,76.9707,143102.0
2023-09-13 12:00:00,78.15,78.39,77.87,78.37,106840.0,76.9707,77.2071,76.695,77.1874,106840.0
2023-09-13 12:30:00,78.36,78.43,78.15,78.17,35201.0,77.1776,77.2465,76.9707,76.9904,35201.0
2023-09-13 13:00:00,78.17,78.23,77.99,78.01,71655.0,76.9904,77.0495,76.8131,76.8328,71655.0
2023-09-13 13:30:00,78.0,78.03,77.92,77.99,43773.0,76.823,76.8525,76.7442,76.8131,43773.0
2023-09-13 14:00:00,77.97,78.07,77.9,78.02,82000.0,76.7934,76.8919,76.7245,76.8427,82000.0
2023-09-13 14:30:00,78.01,78.06,77.76,77.87,101360.0,76.8328,76.8821,76.5866,76.695,101360.0
2023-09-13 15:00:00,77.87,78.03,77.86,78.0,102753.0,76.695,76.8525,76.6851,76.823,102753.0
2023-09-13 15:30:00,78.0,78.07,77.94,78.0,317425.0,76.823,76.8919,76.7639,76.823,317425.0
2023-09-14 09:30:00,78.58,79.23,78.48,79.04,149288.0,77.3942,78.0344,77.2957,77.8473,149288.0
2023-09-14 10:00:00,79.04,79.05,78.85,79.01,111998.0,77.8473,77.8571,77.6602,77.8177,111998.0
2023-09-14 10:30:00,79.02,79.27,78.98,79.11,148827.0,77.8276,78.0738,77.7882,77.9162,148827.0
2023-09-14 11:00:00,79.12,79.21,78.93,78.93,80934.0,77.9261,78.0147,77.739,77.739,80934.0
2023-09-14 11:30:00,79.02,79.14,78.8,79.08,54205.0,77.8276,77.9458,77.6109,77.8867,54205.0
2023-09-14 12:00:00,79.09,79.5,79.08,79.5,61509.0,77.8965,78.3004,77.8867,78.3004,61509.0
2023-09-14 12:30:00,79.5,79.73,79.46,79.53,106984.0,78.3004,78.5269,78.261,78.3299,106984.0
2023-09-14 13:00:00,79.55,79.69,79.35,79.48,227632.0,78.3496,78.4875,78.1526,78.2807,227632.0
2023-09-14 13:30:00,79.5,79.51,79.25,79.44,109140.0,78.3004,78.3102,78.0541,78.2413,109140.0
2023-09-14 14:00:00,79.44,79.75,79.4,79.67,93314.0,78.2413,78.5466,78.2019,78.4678,93314.0
2023-09-14 14:30:00,79.68,79.99,79.68,79.96,78643.0,78.4776,78.783,78.4776,78.7534,78643.0
2023-09-14 15:00:00,79.96,80.06,79.87,79.9,112931.0,78.7534,78.8519,78.6648,78.6943,112931.0
2023-09-14 15:30:00,79.9,79.92,79.81,79.9,279555.0,78.6943,78.714,78.6057,78.6943,279555.0
2023-09-15 09:30:00,79.92,79.92,79.15,79.42,70156.0,78.714,78.714,77.9556,78.2216,70156.0
2023-09-15 10:00:00,79.47,79.54,78.96,78.97,83736.0,78.2708,78.3398,77.7685,77.7784,83736.0
2023-09-15 10:30:00,78.94,79.52,78.94,79.37,71535.0,77.7488,78.3201,77.7488,78.1723,71535.0
2023-09-15 11:00:00,79.37,79.62,79.35,79.51,53685.0,78.1723,78.4185,78.1526,78.3102,53685.0
2023-09-15 11:30:00,79.5,79.79,79.33,79.74,64850.0,78.3004,78.586,78.1329,78.5367,64850.0
2023-09-15 12:00:00,79.74,79.84,79.66,79.82,48932.0,78.5367,78.6352,78.4579,78.6155,48932.0
2023-09-15 12:30:00,79.81,79.9,79.68,79.7,51638.0,78.6057,78.6943,78.4776,78.4973,51638.0
2023-09-15 13:00:00,79.69,79.69,79.3,79.52,57114.0,78.4875,78.4875,78.1034,78.3201,57114.0
2023-09-15 13:30:00,79.53,79.71,79.47,79.54,64261.0,78.3299,78.5072,78.2708,78.3398,64261.0
2023-09-15 14:00:00,79.53,79.61,79.4,79.4,69566.0,78.3299,78.4087,78.2019,78.2019,69566.0
2023-09-15 14:30:00,79.4,79.7,79.4,79.69,50800.0,78.2019,78.4973,78.2019,78.4875,50800.0
2023-09-15 15:00:00,79.7,79.71,79.47,79.53,65023.0,78.4973,78.5072,78.2708,78.3299,65023.0
2023-09-15 15:30:00,79.55,80.17,79.39,79.88,547473.0,78.3496,78.9602,78.192,78.6746,547473.0
2023-09-18 09:30:00,80.13,80.25,78.96,79.04,104624.0,78.9208,79.039,77.7685,77.8473,104624.0
2023-09-18 10:00:00,79.03,79.36,78.91,79.14,93596.0,77.8374,78.1625,77.7193,77.9458,93596.0
2023-09-18 10:30:00,79.1,79.35,78.97,79.25,84854.0,77.9064,78.1526,77.7784,78.0541,84854.0
2023-09-18 11:00:00,79.25,79.25,78.77,79.15,59162.0,78.0541,78.0541,77.5814,77.9556,59162.0
2023-09-18 11:30:00,79.14,79.53,79.07,79.44,43049.0,77.9458,78.3299,77.8768,78.2413,43049.0
2023-09-18 12:00:00,79.44,79.51,79.28,79.4,88247.0,78.2413,78.3102,78.0837,78.2019,88247.0
2023-09-18 12:30:00,79.41,79.59,79.41,79.55,41981.0,78.2117,78.389,78.2117,78.3496,41981.0
2023-09-18 13:00:00,79.58,79.63,79.41,79.48,31456.0,78.3791,78.4284,78.2117,78.2807,31456.0
2023-09-18 13:30:00,79.47,79.5,79.22,79.26,66886.0,78.2708,78.3004,78.0246,78.064,66886.0
2023-09-18 14:00:00,79.25,79.31,78.99,79.1,99671.0,78.0541,78.1132,77.7981,77.9064,99671.0
2023-09-18 14:30:00,79.11,79.21,78.94,78.99,83501.0,77.9162,78.0147,77.7488,77.7981,83501.0
2023-09-18 15:00:00,78.98,79.2,78.93,79.18,55237.0,77.7882,78.0049,77.739,77.9852,55237.0
2023-09-18 15:30:00,79.17,79.25,79.04,79.17,194273.0,77.9753,78.0541,77.8473,77.9753,194273.0
2023-09-19 09:30:00,79.21,79.52,78.73,78.84,69000.0,78.0147,78.3201,77.542,77.6503,69000.0
2023-09-19 10:00:00,78.79,78.79,78.14,78.25,67215.0,77.6011,77.6011,76.9609,77.0692,67215.0
2023-09-19 10:30:00,78.26,78.26,77.94,78.16,49186.0,77.0791,77.0791,76.7639,76.9806,49186.0
2023-09-19 11:00:00,78.17,78.52,78.16,78.4,48830.0,76.9904,77.3351,76.9806,77.217,48830.0
2023-09-19 11:30:00,78.39,78.49,78.26,78.4,45749.0,77.2071,77.3056,77.0791,77.217,45749.0
2023-09-19 12:00:00,78.43,78.44,78.13,78.14,39060.0,77.2465,77.2564,76.951,76.9609,39060.0
2023-09-19 12:30:00,78.15,78.15,77.86,77.94,31221.0,76.9707,76.9707,76.6851,76.7639,31221.0
2023-09-19 13:00:00,77.95,78.13,77.91,78.07,55045.0,76.7737,76.951,76.7343,76.8919,55045.0
2023-09-19 13:30:00,78.09,78.55,77.97,78.26,65015.0,76.9116,77.3647,76.7934,77.0791,65015.0
2023-09-19 14:00:00,78.25,78.38,78.18,78.36,34948.0,77.0692,77.1973,77.0003,77.1776,34948.0
2023-09-19 14:30:00,78.35,78.5,78.26,78.3,55085.0,77.1677,77.3154,77.0791,77.1185,55085.0
2023-09-19 15:00:00,78.3,78.56,78.26,78.56,39912.0,77.1185,77.3745,77.0791,77.3745,39912.0
2023-09-19 15:30:00,78.55,78.61,78.34,78.35,169521.0,77.3647,77.4238,77.1579,77.1677,169521.0
2023-09-20 09:30:00,78.73,79.08,78.53,78.56,95102.0,77.542,77.8867,77.345,77.3745,95102.0
2023-09-20 10:00:00,78.56,78.75,78.35,78.68,84731.0,77.3745,77.5617,77.1677,77.4927,84731.0
2023-09-20 10:30:00,78.67,78.78,78.46,78.78,59692.0,77.4829,77.5912,77.276,77.5912,59692.0
2023-09-20 11:00:00,78.81,79.02,78.74,78.93,28941.0,77.6208,77.8276,77.5518,77.739,28941.0
2023-09-20 11:30:00,78.91,79.03,78.84,78.99,51938.0,77.7193,77.8374,77.6503,77.7981,51938.0
2023-09-20 12:00:00,78.98,79.13,78.96,79.1,30310.0,77.7882,77.9359,77.7685,77.9064,30310.0
2023-09-20 12:30:00,79.1,79.24,79.05,79.05,50205.0,77.9064,78.0443,77.8571,77.8571,50205.0
2023-09-20 13:00:00,79.08,79.1,78.93,78.94,76202.0,77.8867,77.9064,77.739,77.7488,76202.0
2023-09-20 13:30:00,78.92,79.03,78.81,78.89,41849.0,77.7291,77.8374,77.6208,77.6996,41849.0
2023-09-20 14:00:00,78.8,78.83,78.43,78.68,80375.0,77.6109,77.6405,77.2465,77.4927,80375.0
2023-09-20 14:30:00,78.69,78.97,78.59,78.63,39893.0,77.5026,77.7784,77.4041,77.4435,39893.0
2023-09-20 15:00:00,78.63,78.74,78.39,78.66,59324.0,77.4435,77.5518,77.2071,77.473,59324.0
2023-09-20 15:30:00,78.67,78.68,78.34,78.42,228954.0,77.4829,77.4927,77.1579,77.2367,228954.0
2023-09-21 09:30:00,77.91,78.27,77.05,77.42,98135.0,76.7343,77.0889,75.8873,76.2517,98135.0
2023-09-21 10:00:00,77.42,77.75,77.36,77.75,45444.0,76.2517,76.5768,76.1926,76.5768,45444.0
2023-09-21 10:30:00,77.75,77.86,77.4,77.42,46089.0,76.5768,76.6851,76.232,76.2517,46089.0
2023-09-21 11:00:00,77.42,77.51,77.24,77.24,40142.0,76.2517,76.3404,76.0745,76.0745,40142.0
2023-09-21 11:30:00,77.23,77.3,76.97,77.0,56403.0,76.0646,76.1336,75.8085,75.8381,56403.0
2023-09-21 12:00:00,77.0,77.05,76.84,76.91,47986.0,75.8381,75.8873,75.6805,75.7494,47986.0
2023-09-21 12:30:00,76.91,77.01,76.81,76.89,43978.0,75.7494,75.8479,75.6509,75.7297,43978.0
2023-09-21 13:00:00,76.88,77.0,76.78,76.91,50001.0,75.7199,75.8381,75.6214,75.7494,50001.0
2023-09-21 13:30:00,76.92,77.09,76.92,77.02,35067.0,75.7593,75.9267,75.7593,75.8578,35067.0
2023-09-21 14:00:00,77.03,77.03,76.65,76.77,91881.0,75.8676,75.8676,75.4934,75.6116,91881.0
2023-09-21 14:30:00,76.77,76.77,76.63,76.7,66208.0,75.6116,75.6116,75.4737,75.5426,66208.0
2023-09-21 15:00:00,76.69,76.89,76.62,76.65,102286.0,75.5328,75.7297,75.4638,75.4934,102286.0
2023-09-21 15:30:00,76.64,76.7,76.31,76.36,409990.0,75.4835,75.5426,75.1585,75.2077,409990.0
2023-09-22 09:30:00,76.72,76.72,76.1,76.28,126132.0,75.5623,75.5623,74.9517,75.1289,126132.0
2023-09-22 10:00:00,76.26,76.67,76.25,76.43,60099.0,75.1092,75.5131,75.0994,75.2767,60099.0
2023-09-22 10:30:00,76.43,76.71,76.21,76.53,72712.0,75.2767,75.5525,75.06,75.3752,72712.0
2023-09-22 11:00:00,76.54,76.57,76.27,76.57,55296.0,75.385,75.4146,75.1191,75.4146,55296.0
2023-09-22 11:30:00,76.56,76.73,76.42,76.42,49841.0,75.4047,75.5722,75.2668,75.2668,49841.0
2023-09-22 12:00:00,76.4,76.52,76.36,76.4,26266.0,75.2471,75.3653,75.2077,75.2471,26266.0
2023-09-22 12:30:00,76.4,76.61,76.36,76.5,37728.0,75.2471,75.454,75.2077,75.3456,37728.0
2023-09-22 13:00:00,76.48,76.64,76.38,76.43,57345.0,75.3259,75.4835,75.2274,75.2767,57345.0
2023-09-22 13:30:00,76.42,76.64,76.31,76.62,70134.0,75.2668,75.4835,75.1585,75.4638,70134.0
2023-09-22 14:00:00,76.59,76.61,76.33,76.4,55290.0,75.4343,75.454,75.1782,75.2471,55290.0
2023-09-22 14:30:00,76.42,76.6,76.42,76.59,75820.0,75.2668,75.4441,75.2668,75.4343,75820.0
2023-09-22 15:00:00,76.58,76.96,76.58,76.81,50338.0,75.4244,75.7987,75.4244,75.6509,50338.0
2023-09-22 15:30:00,76.83,76.88,76.38,76.48,212707.0,75.6706,75.7199,75.2274,75.3259,212707.0
2023-09-25 09:30:00,76.16,76.67,76.04,76.63,60129.0,75.0108,75.5131,74.8926,75.4737,60129.0
2023-09-25 10:00:00,76.59,76.84,76.52,76.53,40202.0,75.4343,75.6805,75.3653,75.3752,40202.0
2023-09-25 10:30:00,76.51,76.79,76.51,76.51,48805.0,75.3555,75.6312,75.3555,75.3555,48805.0
2023-09-25 11:00:00,76.5,76.9,76.5,76.89,40161.0,75.3456,75.7396,75.3456,75.7297,40161.0
2023-09-25 11:30:00,76.95,77.41,76.93,77.27,134197.0,75.7888,76.2419,75.7691,76.104,134197.0
2023-09-25 12:00:00,77.27,77.41,77.1,77.12,58920.0,76.104,76.2419,75.9366,75.9563,58920.0
2023-09-25 12:30:00,77.11,77.11,76.77,76.82,105077.0,75.9464,75.9464,75.6116,75.6608,105077.0
2023-09-25 13:00:00,76.82,76.83,76.58,76.64,70318.0,75.6608,75.6706,75.4244,75.4835,70318.0
2023-09-25 13:30:00,76.63,76.68,76.51,76.65,57437.0,75.4737,75.5229,75.3555,75.4934,57437.0
2023-09-25 14:00:00,76.66,76.7,76.45,76.45,54721.0,75.5032,75.5426,75.2964,75.2964,54721.0
2023-09-25 14:30:00,76.44,76.58,76.41,76.48,66961.0,75.2865,75.4244,75.257,75.3259,66961.0
2023-09-25 15:00:00,76.48,76.73,76.39,76.65,82935.0,75.3259,75.5722,75.2373,75.4934,82935.0
2023-09-25 15:30:00,76.65,76.89,76.59,76.88,344185.0,75.4934,75.7297,75.4343,75.7199,344185.0
2023-09-26 09:30:00,76.48,76.48,75.69,75.88,89970.0,75.3259,75.3259,74.5478,74.735,89970.0
2023-09-26 10:00:00,75.93,75.93,75.13,75.3,87760.0,74.7842,74.7842,73.9963,74.1637,87760.0
2023-09-26 10:30:00,75.31,75.33,75.03,75.16,82139.0,74.1736,74.1933,73.8978,74.0258,82139.0
2023-09-26 11:00:00,75.2,75.23,74.55,74.59,159063.0,74.0652,74.0948,73.4251,73.4644,159063.0
2023-09-26 11:30:00,74.58,74.76,74.46,74.54,123796.0,73.4546,73.6319,73.3364,73.4152,123796.0
2023-09-26 12:00:00,74.58,74.68,74.46,74.63,61052.0,73.4546,73.5531,73.3364,73.5038,61052.0
2023-09-26 12:30:00,74.62,74.87,74.6,74.75,46234.0,73.494,73.7402,73.4743,73.622,46234.0
2023-09-26 13:00:00,74.75,74.92,74.65,74.75,90781.0,73.622,73.7895,73.5235,73.622,90781.0
2023-09-26 13:30:00,74.75,74.88,74.66,74.81,57919.0,73.622,73.7501,73.5334,73.6811,57919.0
2023-09-26 14:00:00,74.79,74.81,74.42,74.52,82134.0,73.6614,73.6811,73.297,73.3955,82134.0
2023-09-26 14:30:00,74.52,74.54,74.35,74.43,73674.0,73.3955,73.4152,73.2281,73.3069,73674.0
2023-09-26 15:00:00,74.43,74.64,74.38,74.4,67097.0,73.3069,73.5137,73.2576,73.2773,67097.0
2023-09-26 15:30:00,74.4,74.61,74.34,74.48,367597.0,73.2773,73.4841,73.2182,73.3561,367597.0
2023-09-27 09:30:00,74.83,75.24,74.33,74.33,68726.0,73.7008,74.1046,73.2084,73.2084,68726.0
2023-09-27 10:00:00,74.34,74.43,73.77,73.92,146710.0,73.2182,73.3069,72.6568,72.8046,146710.0
2023-09-27 10:30:00,73.91,74.1,73.66,73.73,97999.0,72.7947,72.9818,72.5485,72.6174,97999.0
2023-09-27 11:00:00,73.7,73.8,73.5,73.52,76499.0,72.5879,72.6864,72.3909,72.4106,76499.0
2023-09-27 11:30:00,73.54,73.64,73.22,73.48,78064.0,72.4303,72.5288,72.1151,72.3712,78064.0
2023-09-27 12:00:00,73.47,73.47,73.21,73.47,70155.0,72.3613,72.3613,72.1053,72.3613,70155.0
2023-09-27 12:30:00,73.47,73.75,73.46,73.57,78499.0,72.3613,72.6371,72.3515,72.4598,78499.0
2023-09-27 13:00:00,73.57,73.59,72.99,73.1,73072.0,72.4598,72.4795,71.8886,71.9969,73072.0
2023-09-27 13:30:00,73.09,73.59,72.96,73.59,146812.0,71.9871,72.4795,71.859,72.4795,146812.0
2023-09-27 14:00:00,73.57,73.61,73.32,73.59,60321.0,72.4598,72.4992,72.2136,72.4795,60321.0
2023-09-27 14:30:00,73.61,73.98,73.61,73.73,95151.0,72.4992,72.8637,72.4992,72.6174,95151.0
2023-09-27 15:00:00,73.73,74.09,73.7,73.94,61301.0,72.6174,72.972,72.5879,72.8243,61301.0
2023-09-27 15:30:00,73.93,74.0,73.67,73.91,230252.0,72.8144,72.8833,72.5583,72.7947,230252.0
2023-09-28 09:30:00,73.51,74.02,73.37,73.75,60492.0,72.585,73.0886,72.4468,72.822,60492.0
2023-09-28 10:00:00,73.76,74.48,73.73,74.43,68837.0,72.8319,73.5428,72.8023,73.4935,68837.0
2023-09-28 10:30:00,74.45,74.77,74.26,74.66,52012.0,73.5132,73.8292,73.3256,73.7206,52012.0
2023-09-28 11:00:00,74.65,74.88,74.63,74.84,45858.0,73.7107,73.9378,73.691,73.8983,45858.0
2023-09-28 11:30:00,74.85,75.23,74.81,75.14,72922.0,73.9082,74.2834,73.8687,74.1945,72922.0
2023-09-28 12:00:00,75.15,75.19,74.89,75.14,59746.0,74.2044,74.2439,73.9477,74.1945,59746.0
2023-09-28 12:30:00,75.15,75.32,74.89,74.95,88960.0,74.2044,74.3723,73.9477,74.0069,88960.0
2023-09-28 13:00:00,74.96,75.02,74.87,74.97,32997.0,74.0168,74.076,73.9279,74.0267,32997.0
2023-09-28 13:30:00,74.97,74.97,74.82,74.9,32560.0,74.0267,74.0267,73.8786,73.9576,32560.0
2023-09-28 14:00:00,74.9,75.18,74.81,75.08,36025.0,73.9576,74.234,73.8687,74.1353,36025.0
2023-09-28 14:30:00,75.08,75.08,74.73,75.07,63015.0,74.1353,74.1353,73.7897,74.1254,63015.0
2023-09-28 15:00:00,75.09,75.21,75.0,75.2,63616.0,74.1452,74.2637,74.0563,74.2538,63616.0
2023-09-28 15:30:00,75.2,75.22,74.63,74.65,291162.0,74.2538,74.2735,73.691,73.7107,291162.0
2023-09-29 09:30:00,75.67,75.71,74.89,75.35,131160.0,74.7179,74.7574,73.9477,74.4019,131160.0
2023-09-29 10:00:00,75.34,75.6,75.1,75.36,99634.0,74.392,74.6487,74.155,74.4118,99634.0
2023-09-29 10:30:00,75.36,75.42,75.07,75.15,83911.0,74.4118,74.471,74.1254,74.2044,83911.0
2023-09-29 11:00:00,75.17,75.46,74.93,75.15,63141.0,74.2242,74.5105,73.9872,74.2044,63141.0
2023-09-29 11:30:00,75.13,75.19,74.76,75.06,65870.0,74.1847,74.2439,73.8193,74.1155,65870.0
2023-09-29 12:00:00,75.03,75.33,74.93,75.27,80157.0,74.0859,74.3821,73.9872,74.3229,80157.0
2023-09-29 12:30:00,75.26,75.29,74.92,75.04,52355.0,74.313,74.3426,73.9773,74.0958,52355.0
2023-09-29 13:00:00,75.03,75.03,74.63,74.88,77501.0,74.0859,74.0859,73.691,73.9378,77501.0
2023-09-29 13:30:00,74.87,74.96,74.61,74.64,69814.0,73.9279,74.0168,73.6712,73.7008,69814.0
2023-09-29 14:00:00,74.64,74.83,74.52,74.68,72274.0,73.7008,73.8884,73.5823,73.7403,72274.0
2023-09-29 14:30:00,74.69,74.99,74.61,74.97,62505.0,73.7502,74.0464,73.6712,74.0267,62505.0
2023-09-29 15:00:00,74.97,75.0,74.74,74.81,91146.0,74.0267,74.0563,73.7996,73.8687,91146.0
2023-09-29 15:30:00,74.79,74.8,74.26,74.39,567415.0,73.8489,73.8588,73.3256,73.454,567415.0
2023-10-02 09:30:00,73.94,74.37,73.27,73.4,155913.0,73.0096,73.4342,72.3481,72.4764,155913.0
2023-10-02 10:00:00,73.38,73.49,72.95,73.17,122104.0,72.4567,72.5653,72.0321,72.2493,122104.0
2023-10-02 10:30:00,73.1,73.32,72.94,73.15,108793.0,72.1802,72.3974,72.0222,72.2296,108793.0
2023-10-02 11:00:00,73.19,73.3,72.94,73.27,113685.0,72.2691,72.3777,72.0222,72.3481,113685.0
2023-10-02 11:30:00,73.27,73.36,72.77,72.81,116406.0,72.3481,72.4369,71.8544,71.8939,116406.0
2023-10-02 12:00:00,72.82,72.89,72.6,72.63,67780.0,71.9037,71.9728,71.6865,71.7161,67780.0
2023-10-02 12:30:00,72.6,72.65,72.38,72.53,61695.0,71.6865,71.7359,71.4693,71.6174,61695.0
2023-10-02 13:00:00,72.54,72.63,72.4,72.59,55823.0,71.6272,71.7161,71.489,71.6766,55823.0
2023-10-02 13:30:00,72.6,72.71,72.46,72.51,100494.0,71.6865,71.7951,71.5483,71.5976,100494.0
2023-10-02 14:00:00,72.51,72.9,72.46,72.67,92977.0,71.5976,71.9827,71.5483,71.7556,92977.0
2023-10-02 14:30:00,72.69,72.81,72.59,72.67,117346.0,71.7754,71.8939,71.6766,71.7556,117346.0
2023-10-02 15:00:00,72.65,72.76,72.49,72.7,114604.0,71.7359,71.8445,71.5779,71.7852,114604.0
2023-10-02 15:30:00,72.7,72.95,72.67,72.9,469689.0,71.7852,72.0321,71.7556,71.9827,469689.0
2023-10-03 09:30:00,72.39,73.29,72.05,73.13,157214.0,71.4791,72.3678,71.1434,72.2098,157214.0
2023-10-03 10:00:00,73.11,73.12,72.5,72.69,105671.0,72.1901,72.2,71.5878,71.7754,105671.0
2023-10-03 10:30:00,72.69,72.93,72.51,72.67,83448.0,71.7754,72.0123,71.5976,71.7556,83448.0
2023-10-03 11:00:00,72.66,72.83,72.53,72.68,92256.0,71.7457,71.9136,71.6174,71.7655,92256.0
2023-10-03 11:30:00,72.68,73.02,72.61,73.01,66774.0,71.7655,72.1012,71.6964,72.0913,66774.0
2023-10-03 12:00:00,73.01,73.47,72.99,73.36,75854.0,72.0913,72.5455,72.0716,72.4369,75854.0
2023-10-03 12:30:00,73.37,73.54,73.2,73.29,59033.0,72.4468,72.6147,72.2789,72.3678,59033.0
2023-10-03 13:00:00,73.3,73.47,73.17,73.23,50713.0,72.3777,72.5455,72.2493,72.3086,50713.0
2023-10-03 13:30:00,73.23,73.3,73.04,73.08,35134.0,72.3086,72.3777,72.121,72.1605,35134.0
2023-10-03 14:00:00,73.07,73.13,72.86,73.11,84368.0,72.1506,72.2098,71.9432,72.1901,84368.0
2023-10-03 14:30:00,73.11,73.44,73.09,73.27,151761.0,72.1901,72.5159,72.1703,72.3481,151761.0
2023-10-03 15:00:00,73.27,73.37,73.21,73.34,212592.0,72.3481,72.4468,72.2888,72.4172,212592.0
2023-10-03 15:30:00,73.37,73.58,73.24,73.54,594104.0,72.4468,72.6542,72.3184,72.6147,594104.0
2023-10-04 09:30:00,74.0,74.07,73.22,73.74,117855.0,73.0689,73.138,72.2987,72.8121,117855.0
2023-10-04 10:00:00,73.71,73.84,72.7,72.7,120877.0,72.7825,72.9109,71.7852,71.7852,120877.0
2023-10-04 10:30:00,72.7,72.93,72.48,72.5,161870.0,71.7852,72.0123,71.568,71.5878,161870.0
2023-10-04 11:00:00,72.5,73.36,72.43,73.19,67441.0,71.5878,72.4369,71.5186,72.2691,67441.0
2023-10-04 11:30:00,73.2,73.52,73.08,73.5,47027.0,72.2789,72.5949,72.1605,72.5752,47027.0
2023-10-04 12:00:00,73.53,73.57,73.3,73.53,52262.0,72.6048,72.6443,72.3777,72.6048,52262.0
2023-10-04 12:30:00,73.55,73.58,73.32,73.37,40276.0,72.6245,72.6542,72.3974,72.4468,40276.0
2023-10-04 13:00:00,73.37,73.4,73.01,73.04,30784.0,72.4468,72.4764,72.0913,72.121,30784.0
2023-10-04 13:30:00,73.02,73.14,72.85,72.92,44196.0,72.1012,72.2197,71.9333,72.0025,44196.0
2023-10-04 14:00:00,72.89,72.93,72.73,72.89,54596.0,71.9728,72.0123,71.8149,71.9728,54596.0
2023-10-04 14:30:00,72.9,72.95,72.77,72.9,55715.0,71.9827,72.0321,71.8544,71.9827,55715.0
2023-10-04 15:00:00,72.89,73.1,72.85,73.01,85105.0,71.9728,72.1802,71.9333,72.0913,85105.0
2023-10-04 15:30:00,73.03,73.18,72.9,73.07,290176.0,72.1111,72.2592,71.9827,72.1506,290176.0
2023-10-05 09:30:00,72.85,73.39,72.61,73.05,109323.0,71.9333,72.4666,71.6964,72.1308,109323.0
2023-10-05 10:00:00,73.06,73.19,72.69,72.76,68564.0,72.1407,72.2691,71.7754,71.8445,68564.0
2023-10-05 10:30:00,72.75,72.82,72.35,72.49,80060.0,71.8346,71.9037,71.4396,71.5779,80060.0
2023-10-05 11:00:00,72.48,72.6,72.31,72.46,46173.0,71.568,71.6865,71.4001,71.5483,46173.0
2023-10-05 11:30:00,72.45,72.72,72.33,72.54,64123.0,71.5384,71.805,71.4199,71.6272,64123.0
2023-10-05 12:00:00,72.54,72.84,72.46,72.8,34678.0,71.6272,71.9235,71.5483,71.884,34678.0
2023-10-05 12:30:00,72.83,72.86,72.64,72.7,38140.0,71.9136,71.9432,71.726,71.7852,38140.0
2023-10-05 13:00:00,72.7,72.77,72.5,72.61,35017.0,71.7852,71.8544,71.5878,71.6964,35017.0
2023-10-05 13:30:00,72.63,72.7,72.49,72.58,51595.0,71.7161,71.7852,71.5779,71.6667,51595.0
2023-10-05 14:00:00,72.58,72.68,72.47,72.61,67198.0,71.6667,71.7655,71.5581,71.6964,67198.0
2023-10-05 14:30:00,72.62,72.78,72.6,72.69,38439.0,71.7062,71.8642,71.6865,71.7754,38439.0
2023-10-05 15:00:00,72.7,72.72,72.51,72.59,78493.0,71.7852,71.805,71.5976,71.6766,78493.0
2023-10-05 15:30:00,72.61,72.8,72.54,72.76,278678.0,71.6964,71.884,71.6272,71.8445,278678.0
2023-10-06 09:30:00,72.42,72.77,72.06,72.22,72721.0,71.5088,71.8544,71.1533,71.3113,72721.0
2023-10-06 10:00:00,72.2,72.29,71.59,72.01,95286.0,71.2915,71.3804,70.6892,71.1039,95286.0
2023-10-06 10:30:00,72.03,72.6,71.95,72.14,55578.0,71.1237,71.6865,71.0447,71.2323,55578.0
2023-10-06 11:00:00,72.16,72.57,72.15,72.45,74932.0,71.252,71.6569,71.2422,71.5384,74932.0
2023-10-06 11:30:00,72.46,73.16,72.43,73.11,83363.0,71.5483,72.2394,71.5186,72.1901,83363.0
2023-10-06 12:00:00,73.13,73.17,72.68,72.81,69347.0,72.2098,72.2493,71.7655,71.8939,69347.0
2023-10-06 12:30:00,72.81,72.99,72.67,72.82,147762.0,71.8939,72.0716,71.7556,71.9037,147762.0
2023-10-06 13:00:00,72.82,73.07,72.73,73.06,71652.0,71.9037,72.1506,71.8149,72.1407,71652.0
2023-10-06 13:30:00,73.06,73.23,72.99,73.06,107363.0,72.1407,72.3086,72.0716,72.1407,107363.0
2023-10-06 14:00:00,73.1,73.19,73.01,73.17,54313.0,72.1802,72.2691,72.0913,72.2493,54313.0
2023-10-06 14:30:00,73.18,73.36,73.11,73.19,90580.0,72.2592,72.4369,72.1901,72.2691,90580.0
2023-10-06 15:00:00,73.19,73.22,72.9,72.91,120158.0,72.2691,72.2987,71.9827,71.9926,120158.0
2023-10-06 15:30:00,72.91,72.92,72.76,72.84,367077.0,71.9926,72.0025,71.8445,71.9235,367077.0
2023-10-09 09:30:00,72.33,72.98,72.3,72.53,50289.0,71.4199,72.0617,71.3903,71.6174,50289.0
2023-10-09 10:00:00,72.53,72.62,72.23,72.54,50852.0,71.6174,71.7062,71.3211,71.6272,50852.0
2023-10-09 10:30:00,72.56,72.65,72.32,72.37,37617.0,71.647,71.7359,71.41,71.4594,37617.0
2023-10-09 11:00:00,72.36,72.73,72.35,72.67,50619.0,71.4495,71.8149,71.4396,71.7556,50619.0
2023-10-09 11:30:00,72.68,72.76,72.59,72.69,38002.0,71.7655,71.8445,71.6766,71.7754,38002.0
2023-10-09 12:00:00,72.69,72.83,72.62,72.71,33009.0,71.7754,71.9136,71.7062,71.7951,33009.0
2023-10-09 12:30:00,72.73,72.76,72.48,72.54,43893.0,71.8149,71.8445,71.568,71.6272,43893.0
2023-10-09 13:00:00,72.55,72.71,72.49,72.7,26189.0,71.6371,71.7951,71.5779,71.7852,26189.0
2023-10-09 13:30:00,72.72,73.06,72.72,73.0,99532.0,71.805,72.1407,71.805,72.0815,99532.0
2023-10-09 14:00:00,73.0,73.2,73.0,73.15,23392.0,72.0815,72.2789,72.0815,72.2296,23392.0
2023-10-09 14:30:00,73.15,73.21,73.09,73.15,86010.0,72.2296,72.2888,72.1703,72.2296,86010.0
2023-10-09 15:00:00,73.15,73.27,73.07,73.23,91851.0,72.2296,72.3481,72.1506,72.3086,91851.0
2023-10-09 15:30:00,73.23,73.3,73.19,73.21,190365.0,72.3086,72.3777,72.2691,72.2888,190365.0
2023-10-10 09:30:00,73.63,73.74,72.72,73.41,171032.0,72.7035,72.8121,71.805,72.4863,171032.0
2023-10-10 10:00:00,73.43,73.8,73.37,73.65,54844.0,72.506,72.8714,72.4468,72.7233,54844.0
2023-10-10 10:30:00,73.65,73.71,73.4,73.45,154776.0,72.7233,72.7825,72.4764,72.5258,154776.0
2023-10-10 11:00:00,73.45,73.63,73.43,73.54,304134.0,72.5258,72.7035,72.506,72.6147,304134.0
2023-10-10 11:30:00,73.54,73.6,73.36,73.39,169396.0,72.6147,72.6739,72.4369,72.4666,169396.0
2023-10-10 12:00:00,73.4,73.48,73.29,73.41,124097.0,72.4764,72.5554,72.3678,72.4863,124097.0
2023-10-10 12:30:00,73.41,73.44,73.29,73.36,96323.0,72.4863,72.5159,72.3678,72.4369,96323.0
2023-10-10 13:00:00,73.34,73.35,72.86,73.13,110266.0,72.4172,72.4271,71.9432,72.2098,110266.0
2023-10-10 13:30:00,73.14,73.19,72.99,73.12,63816.0,72.2197,72.2691,72.0716,72.2,63816.0
2023-10-10 14:00:00,73.14,73.26,73.0,73.07,83221.0,72.2197,72.3382,72.0815,72.1506,83221.0
2023-10-10 14:30:00,73.06,73.27,73.01,73.11,88671.0,72.1407,72.3481,72.0913,72.1901,88671.0
2023-10-10 15:00:00,73.11,73.3,73.11,73.28,135636.0,72.1901,72.3777,72.1901,72.3579,135636.0
2023-10-10 15:30:00,73.28,73.32,72.87,72.88,467528.0,72.3579,72.3974,71.9531,71.963,467528.0
2023-10-11 09:30:00,73.24,73.28,72.75,72.83,106852.0,72.3184,72.3579,71.8346,71.9136,106852.0
2023-10-11 10:00:00,72.83,72.87,72.55,72.84,99811.0,71.9136,71.9531,71.6371,71.9235,99811.0
2023-10-11 10:30:00,72.86,72.89,72.67,72.81,92171.0,71.9432,71.9728,71.7556,71.8939,92171.0
2023-10-11 11:00:00,72.83,72.89,72.45,72.65,53110.0,71.9136,71.9728,71.5384,71.7359,53110.0
2023-10-11 11:30:00,72.65,72.81,72.6,72.71,38960.0,71.7359,71.8939,71.6865,71.7951,38960.0
2023-10-11 12:00:00,72.71,72.74,72.5,72.57,82877.0,71.7951,71.8247,71.5878,71.6569,82877.0
2023-10-11 12:30:00,72.56,72.59,72.45,72.53,51911.0,71.647,71.6766,71.5384,71.6174,51911.0
2023-10-11 13:00:00,72.54,72.6,72.37,72.52,81538.0,71.6272,71.6865,71.4594,71.6075,81538.0
2023-10-11 13:30:00,72.51,72.61,72.43,72.61,60603.0,71.5976,71.6964,71.5186,71.6964,60603.0
2023-10-11 14:00:00,72.6,72.8,72.6,72.69,61774.0,71.6865,71.884,71.6865,71.7754,61774.0
2023-10-11 14:30:00,72.68,72.98,72.68,72.97,87081.0,71.7655,72.0617,71.7655,72.0518,87081.0
2023-10-11 15:00:00,72.97,73.2,72.94,73.18,176193.0,72.0518,72.2789,72.0222,72.2592,176193.0
2023-10-11 15:30:00,73.19,73.51,73.11,73.37,339981.0,72.2691,72.585,72.1901,72.4468,339981.0
2023-10-12 09:30:00,73.76,73.76,73.0,73.04,88289.0,72.8319,72.8319,72.0815,72.121,88289.0
2023-10-12 10:00:00,73.04,73.17,72.93,73.06,126964.0,72.121,72.2493,72.0123,72.1407,126964.0
2023-10-12 10:30:00,73.04,73.1,72.77,73.08,127480.0,72.121,72.1802,71.8544,72.1605,127480.0
2023-10-12 11:00:00,73.09,73.19,72.94,73.12,85291.0,72.1703,72.2691,72.0222,72.2,85291.0
2023-10-12 11:30:00,73.11,73.29,72.9,73.06,65056.0,72.1901,72.3678,71.9827,72.1407,65056.0
2023-10-12 12:00:00,73.07,73.17,72.93,73.13,92477.0,72.1506,72.2493,72.0123,72.2098,92477.0
2023-10-12 12:30:00,73.12,73.18,72.86,72.91,77256.0,72.2,72.2592,71.9432,71.9926,77256.0
2023-10-12 13:00:00,72.9,72.9,72.31,72.31,115423.0,71.9827,71.9827,71.4001,71.4001,115423.0
2023-10-12 13:30:00,72.3,72.41,72.04,72.1,143448.0,71.3903,71.4989,71.1335,71.1928,143448.0
2023-10-12 14:00:00,72.12,72.26,72.03,72.09,85008.0,71.2125,71.3508,71.1237,71.1829,85008.0
2023-10-12 14:30:00,72.09,72.32,72.06,72.19,87433.0,71.1829,71.41,71.1533,71.2817,87433.0
2023-10-12 15:00:00,72.19,72.38,72.19,72.32,127537.0,71.2817,71.4693,71.2817,71.41,127537.0
2023-10-12 15:30:00,72.32,72.45,72.29,72.34,333379.0,71.41,71.5384,71.3804,71.4298,333379.0
2023-10-13 09:30:00,72.69,73.12,72.41,72.95,33186.0,71.7754,72.2,71.4989,72.0321,33186.0
2023-10-13 10:00:00,72.91,73.03,72.47,72.66,38839.0,71.9926,72.1111,71.5581,71.7457,38839.0
2023-10-13 10:30:00,72.64,72.79,72.08,72.1,39248.0,71.726,71.8741,71.173,71.1928,39248.0
2023-10-13 11:00:00,72.09,72.26,71.92,72.01,45520.0,71.1829,71.3508,71.015,71.1039,45520.0
2023-10-13 11:30:00,72.07,72.14,71.78,71.85,40189.0,71.1632,71.2323,70.8768,70.9459,40189.0
2023-10-13 12:00:00,71.81,71.95,71.61,71.95,97727.0,70.9064,71.0447,70.709,71.0447,97727.0
2023-10-13 12:30:00,71.96,71.99,71.76,71.83,60776.0,71.0545,71.0842,70.8571,70.9262,60776.0
2023-10-13 13:00:00,71.8,71.94,71.47,71.5,48456.0,70.8966,71.0348,70.5707,70.6003,48456.0
2023-10-13 13:30:00,71.48,71.66,71.39,71.59,57480.0,70.5806,70.7583,70.4917,70.6892,57480.0
2023-10-13 14:00:00,71.59,71.78,71.56,71.66,61267.0,70.6892,70.8768,70.6596,70.7583,61267.0
2023-10-13 14:30:00,71.66,71.73,71.56,71.6,39604.0,70.7583,70.8274,70.6596,70.6991,39604.0
2023-10-13 15:00:00,71.61,71.87,71.56,71.69,114886.0,70.709,70.9657,70.6596,70.7879,114886.0
2023-10-13 15:30:00,71.69,71.92,71.62,71.91,262788.0,70.7879,71.015,70.7188,71.0052,262788.0
2023-10-16 09:30:00,72.64,73.05,72.0,72.65,125075.0,71.726,72.1308,71.094,71.7359,125075.0
2023-10-16 10:00:00,72.63,73.27,72.58,73.09,113043.0,71.7161,72.3481,71.6667,72.1703,113043.0
2023-10-16 10:30:00,73.07,73.3,73.01,73.2,49345.0,72.1506,72.3777,72.0913,72.2789,49345.0
2023-10-16 11:00:00,73.22,73.32,72.86,72.89,74250.0,72.2987,72.3974,71.9432,71.9728,74250.0
2023-10-16 11:30:00,72.89,72.9,72.48,72.61,43700.0,71.9728,71.9827,71.568,71.6964,43700.0
2023-10-16 12:00:00,72.61,72.76,72.55,72.69,45683.0,71.6964,71.8445,71.6371,71.7754,45683.0
2023-10-16 12:30:00,72.68,72.71,72.58,72.7,47425.0,71.7655,71.7951,71.6667,71.7852,47425.0
2023-10-16 13:00:00,72.72,72.86,72.58,72.83,47809.0,71.805,71.9432,71.6667,71.9136,47809.0
2023-10-16 13:30:00,72.83,73.07,72.78,73.02,81481.0,71.9136,72.1506,71.8642,72.1012,81481.0
2023-10-16 14:00:00,73.03,73.05,72.83,72.85,80302.0,72.1111,72.1308,71.9136,71.9333,80302.0
2023-10-16 14:30:00,72.83,72.91,72.77,72.91,79775.0,71.9136,71.9926,71.8544,71.9926,79775.0
2023-10-16 15:00:00,72.91,72.92,72.78,72.9,66151.0,71.9926,72.0025,71.8642,71.9827,66151.0
2023-10-16 15:30:00,72.91,72.92,72.75,72.76,199926.0,71.9926,72.0025,71.8346,71.8445,199926.0
2023-10-17 09:30:00,72.18,72.58,71.81,72.42,103664.0,71.2718,71.6667,70.9064,71.5088,103664.0
2023-10-17 10:00:00,72.41,72.7,72.16,72.5,61801.0,71.4989,71.7852,71.252,71.5878,61801.0
2023-10-17 10:30:00,72.48,72.71,72.33,72.36,60667.0,71.568,71.7951,71.4199,71.4495,60667.0
2023-10-17 11:00:00,72.36,72.5,72.25,72.44,93741.0,71.4495,71.5878,71.3409,71.5285,93741.0
2023-10-17 11:30:00,72.47,72.62,72.45,72.52,60130.0,71.5581,71.7062,71.5384,71.6075,60130.0
2023-10-17 12:00:00,72.5,72.74,72.49,72.73,116629.0,71.5878,71.8247,71.5779,71.8149,116629.0
2023-10-17 12:30:00,72.72,72.72,72.31,72.34,60856.0,71.805,71.805,71.4001,71.4298,60856.0
2023-10-17 13:00:00,72.35,72.42,72.3,72.33,31866.0,71.4396,71.5088,71.3903,71.4199,31866.0
2023-10-17 13:30:00,72.35,72.39,72.06,72.06,51039.0,71.4396,71.4791,71.1533,71.1533,51039.0
2023-10-17 14:00:00,72.04,72.22,72.02,72.2,51644.0,71.1335,71.3113,71.1138,71.2915,51644.0
2023-10-17 14:30:00,72.19,72.24,72.02,72.11,75241.0,71.2817,71.331,71.1138,71.2027,75241.0
2023-10-17 15:00:00,72.11,72.25,72.01,72.21,85238.0,71.2027,71.3409,71.1039,71.3014,85238.0
2023-10-17 15:30:00,72.22,72.33,72.1,72.32,319342.0,71.3113,71.4199,71.1928,71.41,319342.0
2023-10-18 09:30:00,71.74,71.78,71.3,71.59,97164.0,70.8373,70.8768,70.4029,70.6892,97164.0
2023-10-18 10:00:00,71.57,72.07,71.49,71.79,99338.0,70.6695,71.1632,70.5905,70.8867,99338.0
2023-10-18 10:30:00,71.77,71.79,71.26,71.29,211486.0,70.8669,70.8867,70.3634,70.393,211486.0
2023-10-18 11:00:00,71.29,71.68,71.29,71.52,44616.0,70.393,70.7781,70.393,70.6201,44616.0
2023-10-18 11:30:00,71.51,71.66,71.44,71.45,33897.0,70.6102,70.7583,70.5411,70.551,33897.0
2023-10-18 12:00:00,71.49,71.62,71.19,71.31,31076.0,70.5905,70.7188,70.2942,70.4127,31076.0
2023-10-18 12:30:00,71.31,71.39,71.28,71.37,29195.0,70.4127,70.4917,70.3831,70.472,29195.0
2023-10-18 13:00:00,71.36,71.74,71.32,71.62,34639.0,70.4621,70.8373,70.4226,70.7188,34639.0
2023-10-18 13:30:00,71.61,71.68,71.37,71.66,54733.0,70.709,70.7781,70.472,70.7583,54733.0
2023-10-18 14:00:00,71.68,71.81,71.58,71.61,47567.0,70.7781,70.9064,70.6793,70.709,47567.0
2023-10-18 14:30:00,71.59,71.66,71.45,71.49,101336.0,70.6892,70.7583,70.551,70.5905,101336.0
2023-10-18 15:00:00,71.49,71.53,71.3,71.34,77646.0,70.5905,70.63,70.4029,70.4423,77646.0
2023-10-18 15:30:00,71.35,71.37,70.9,70.96,400331.0,70.4522,70.472,70.0079,70.0671,400331.0
2023-10-19 09:30:00,71.42,71.63,71.12,71.42,168112.0,70.5213,70.7287,70.2251,70.5213,168112.0
2023-10-19 10:00:00,71.4,71.46,70.93,70.96,119170.0,70.5016,70.5608,70.0375,70.0671,119170.0
2023-10-19 10:30:00,70.95,71.15,70.92,71.12,119901.0,70.0573,70.2547,70.0276,70.2251,119901.0
2023-10-19 11:00:00,71.13,71.34,71.06,71.22,51223.0,70.235,70.4423,70.1659,70.3239,51223.0
2023-10-19 11:30:00,71.22,71.49,71.16,71.42,61495.0,70.3239,70.5905,70.2646,70.5213,61495.0
2023-10-19 12:00:00,71.41,72.01,71.27,71.57,99614.0,70.5115,71.1039,70.3732,70.6695,99614.0
2023-10-19 12:30:00,71.59,71.99,71.18,71.95,132426.0,70.6892,71.0842,70.2844,71.0447,132426.0
2023-10-19 13:00:00,71.94,72.14,71.85,72.03,98432.0,71.0348,71.2323,70.9459,71.1237,98432.0
2023-10-19 13:30:00,72.04,72.14,71.75,71.9,96270.0,71.1335,71.2323,70.8472,70.9953,96270.0
2023-10-19 14:00:00,71.89,71.98,71.78,71.88,101469.0,70.9854,71.0743,70.8768,70.9756,101469.0
2023-10-19 14:30:00,71.87,71.87,71.48,71.52,95906.0,70.9657,70.9657,70.5806,70.6201,95906.0
2023-10-19 15:00:00,71.51,71.66,71.47,71.64,180853.0,70.6102,70.7583,70.5707,70.7386,180853.0
2023-10-19 15:30:00,71.65,71.77,71.26,71.29,434421.0,70.7484,70.8669,70.3634,70.393,434421.0
2023-10-20 09:30:00,71.3,71.58,70.92,71.02,74081.0,70.4029,70.6793,70.0276,70.1264,74081.0
2023-10-20 10:00:00,70.96,71.02,70.53,70.9,69544.0,70.0671,70.1264,69.6425,70.0079,69544.0
2023-10-20 10:30:00,70.89,71.44,70.85,71.23,89195.0,69.998,70.5411,69.9585,70.3337,89195.0
2023-10-20 11:00:00,71.26,71.34,70.88,71.03,65093.0,70.3634,70.4423,69.9881,70.1362,65093.0
2023-10-20 11:30:00,71.0,71.29,70.97,71.27,141858.0,70.1066,70.393,70.077,70.3732,141858.0
2023-10-20 12:00:00,71.27,71.44,71.0,71.2,205107.0,70.3732,70.5411,70.1066,70.3041,205107.0
2023-10-20 12:30:00,71.22,71.4,71.19,71.34,184485.0,70.3239,70.5016,70.2942,70.4423,184485.0
2023-10-20 13:00:00,71.33,71.47,71.2,71.33,157943.0,70.4325,70.5707,70.3041,70.4325,157943.0
2023-10-20 13:30:00,71.33,71.46,71.18,71.27,86111.0,70.4325,70.5608,70.2844,70.3732,86111.0
2023-10-20 14:00:00,71.26,71.38,71.14,71.3,123737.0,70.3634,70.4818,70.2449,70.4029,123737.0
2023-10-20 14:30:00,71.3,71.42,71.23,71.3,107850.0,70.4029,70.5213,70.3337,70.4029,107850.0
2023-10-20 15:00:00,71.3,71.39,71.08,71.29,293149.0,70.4029,70.4917,70.1856,70.393,293149.0
2023-10-20 15:30:00,71.29,71.32,71.15,71.18,421222.0,70.393,70.4226,70.2547,70.2844,421222.0
2023-10-23 09:30:00,70.49,71.0,70.49,70.99,85098.0,69.603,70.1066,69.603,70.0968,85098.0
2023-10-23 10:00:00,70.97,70.97,70.5,70.53,151979.0,70.077,70.077,69.6129,69.6425,151979.0
2023-10-23 10:30:00,70.5,70.75,70.29,70.63,81372.0,69.6129,69.8598,69.4056,69.7413,81372.0
2023-10-23 11:00:00,70.64,71.01,70.63,70.93,78502.0,69.7512,70.1165,69.7413,70.0375,78502.0
2023-10-23 11:30:00,70.93,71.24,70.93,71.23,105468.0,70.0375,70.3436,70.0375,70.3337,105468.0
2023-10-23 12:00:00,71.21,71.21,70.91,71.05,60930.0,70.314,70.314,70.0178,70.156,60930.0
2023-10-23 12:30:00,71.04,71.26,70.95,71.25,44142.0,70.1461,70.3634,70.0573,70.3535,44142.0
2023-10-23 13:00:00,71.28,71.33,70.95,71.01,58993.0,70.3831,70.4325,70.0573,70.1165,58993.0
2023-10-23 13:30:00,71.02,71.07,70.89,70.93,41610.0,70.1264,70.1757,69.998,70.0375,41610.0
2023-10-23 14:00:00,70.92,70.94,70.68,70.79,85181.0,70.0276,70.0474,69.7907,69.8993,85181.0
2023-10-23 14:30:00,70.79,70.98,70.75,70.77,89022.0,69.8993,70.0869,69.8598,69.8795,89022.0
2023-10-23 15:00:00,70.78,70.79,70.49,70.5,111994.0,69.8894,69.8993,69.603,69.6129,111994.0
2023-10-23 15:30:00,70.48,70.67,70.44,70.47,392238.0,69.5932,69.7808,69.5537,69.5833,392238.0
2023-10-24 09:30:00,70.67,70.87,69.96,70.28,167931.0,69.7808,69.9783,69.0797,69.3957,167931.0
2023-10-24 10:00:00,70.26,70.26,69.94,70.19,114018.0,69.3759,69.3759,69.06,69.3068,114018.0
2023-10-24 10:30:00,70.2,70.26,69.84,70.04,128564.0,69.3167,69.3759,68.9612,69.1587,128564.0
2023-10-24 11:00:00,70.06,70.06,69.35,69.37,152958.0,69.1785,69.1785,68.4774,68.4971,152958.0
2023-10-24 11:30:00,69.34,69.49,69.16,69.48,250856.0,68.4675,68.6156,68.2898,68.6058,250856.0
2023-10-24 12:00:00,69.48,69.55,69.21,69.31,112202.0,68.6058,68.6749,68.3391,68.4379,112202.0
2023-10-24 12:30:00,69.31,69.34,69.07,69.18,119661.0,68.4379,68.4675,68.2009,68.3095,119661.0
2023-10-24 13:00:00,69.19,69.35,69.14,69.24,86359.0,68.3194,68.4774,68.27,68.3688,86359.0
2023-10-24 13:30:00,69.24,69.38,69.1,69.17,111536.0,68.3688,68.507,68.2305,68.2997,111536.0
2023-10-24 14:00:00,69.18,69.37,69.15,69.35,82341.0,68.3095,68.4971,68.2799,68.4774,82341.0
2023-10-24 14:30:00,69.35,69.57,69.34,69.51,131039.0,68.4774,68.6946,68.4675,68.6354,131039.0
2023-10-24 15:00:00,69.51,69.68,69.42,69.52,195485.0,68.6354,68.8032,68.5465,68.6452,195485.0
2023-10-24 15:30:00,69.52,69.61,69.41,69.42,430958.0,68.6452,68.7341,68.5366,68.5465,430958.0
2023-10-25 09:30:00,68.92,69.57,68.92,69.32,99664.0,68.0528,68.6946,68.0528,68.4478,99664.0
2023-10-25 10:00:00,69.34,69.95,69.05,69.87,241161.0,68.4675,69.0698,68.1812,68.9908,241161.0
2023-10-25 10:30:00,69.87,70.95,69.82,70.66,235134.0,68.9908,70.0573,68.9415,69.7709,235134.0
2023-10-25 11:00:00,70.61,70.94,70.44,70.48,216518.0,69.7215,70.0474,69.5537,69.5932,216518.0
2023-10-25 11:30:00,70.48,70.54,70.02,70.07,161795.0,69.5932,69.6524,69.139,69.1883,161795.0
2023-10-25 12:00:00,70.06,70.06,69.55,69.77,80978.0,69.1785,69.1785,68.6749,68.8921,80978.0
2023-10-25 12:30:00,69.71,69.97,69.58,69.79,115565.0,68.8329,69.0896,68.7045,68.9119,115565.0
2023-10-25 13:00:00,69.77,69.81,69.61,69.71,63294.0,68.8921,68.9316,68.7341,68.8329,63294.0
2023-10-25 13:30:00,69.7,69.73,69.46,69.62,125158.0,68.823,68.8526,68.586,68.744,125158.0
2023-10-25 14:00:00,69.63,69.71,69.51,69.54,78098.0,68.7539,68.8329,68.6354,68.665,78098.0
2023-10-25 14:30:00,69.55,69.64,69.45,69.56,107803.0,68.6749,68.7637,68.5761,68.6847,107803.0
2023-10-25 15:00:00,69.58,69.81,69.48,69.77,188693.0,68.7045,68.9316,68.6058,68.8921,188693.0
2023-10-25 15:30:00,69.78,69.87,69.52,69.75,548263.0,68.902,68.9908,68.6452,68.8724,548263.0
2023-10-26 09:30:00,70.5,72.07,69.95,70.22,693272.0,69.6129,71.1632,69.0698,69.3364,693272.0
2023-10-26 10:00:00,70.2,70.56,69.57,69.97,345916.0,69.3167,69.6722,68.6946,69.0896,345916.0
2023-10-26 10:30:00,69.96,70.44,69.07,70.44,338348.0,69.0797,69.5537,68.2009,69.5537,338348.0
2023-10-26 11:00:00,70.46,70.67,70.27,70.55,158864.0,69.5734,69.7808,69.3858,69.6623,158864.0
2023-10-26 11:30:00,70.54,70.66,70.34,70.48,170149.0,69.6524,69.7709,69.4549,69.5932,170149.0
2023-10-26 12:00:00,70.46,70.47,70.0,70.25,129451.0,69.5734,69.5833,69.1192,69.3661,129451.0
2023-10-26 12:30:00,70.24,70.3,69.61,69.73,178901.0,69.3562,69.4154,68.7341,68.8526,178901.0
2023-10-26 13:00:00,69.72,69.84,69.45,69.76,129084.0,68.8427,68.9612,68.5761,68.8822,129084.0
2023-10-26 13:30:00,69.76,70.1,69.73,70.09,155292.0,68.8822,69.218,68.8526,69.2081,155292.0
2023-10-26 14:00:00,70.08,70.21,69.89,70.0,162007.0,69.1982,69.3266,69.0106,69.1192,162007.0
2023-10-26 14:30:00,70.01,70.47,69.95,70.28,234412.0,69.1291,69.5833,69.0698,69.3957,234412.0
2023-10-26 15:00:00,70.29,70.45,70.0,70.14,197988.0,69.4056,69.5635,69.1192,69.2574,197988.0
2023-10-26 15:30:00,70.15,70.15,69.76,69.8,661734.0,69.2673,69.2673,68.8822,68.9217,661734.0
2023-10-27 09:30:00,69.89,70.29,69.63,69.94,143827.0,69.0106,69.4056,68.7539,69.06,143827.0
2023-10-27 10:00:00,69.93,70.06,69.75,69.95,86376.0,69.0501,69.1785,68.8724,69.0698,86376.0
2023-10-27 10:30:00,69.92,70.23,69.79,70.01,114185.0,69.0402,69.3463,68.9119,69.1291,114185.0
2023-10-27 11:00:00,70.01,70.2,69.85,70.11,48893.0,69.1291,69.3167,68.9711,69.2278,48893.0
2023-10-27 11:30:00,70.1,70.22,70.02,70.08,56077.0,69.218,69.3364,69.139,69.1982,56077.0
2023-10-27 12:00:00,70.08,70.08,69.64,69.79,75054.0,69.1982,69.1982,68.7637,68.9119,75054.0
2023-10-27 12:30:00,69.77,69.8,69.5,69.53,44923.0,68.8921,68.9217,68.6255,68.6551,44923.0
2023-10-27 13:00:00,69.48,69.52,69.13,69.24,34487.0,68.6058,68.6452,68.2602,68.3688,34487.0
2023-10-27 13:30:00,69.22,69.45,69.16,69.4,43664.0,68.349,68.5761,68.2898,68.5268,43664.0
2023-10-27 14:00:00,69.39,69.47,69.2,69.26,67771.0,68.5169,68.5959,68.3293,68.3885,67771.0
2023-10-27 14:30:00,69.27,69.59,69.23,69.42,270681.0,68.3984,68.7144,68.3589,68.5465,270681.0
2023-10-27 15:00:00,69.42,69.84,69.41,69.82,254070.0,68.5465,68.9612,68.5366,68.9415,254070.0
2023-10-27 15:30:00,69.81,69.87,69.54,69.57,545103.0,68.9316,68.9908,68.665,68.6946,545103.0
2023-10-30 09:30:00,70.0,71.04,70.0,70.89,99567.0,69.1192,70.1461,69.1192,69.998,99567.0
2023-10-30 10:00:00,70.89,70.96,70.21,70.32,82510.0,69.998,70.0671,69.3266,69.4352,82510.0
2023-10-30 10:30:00,70.29,70.3,70.04,70.14,133666.0,69.4056,69.4154,69.1587,69.2574,133666.0
2023-10-30 11:00:00,70.14,70.4,69.88,70.03,122065.0,69.2574,69.5142,69.0007,69.1488,122065.0
2023-10-30 11:30:00,70.03,70.51,70.0,70.45,65710.0,69.1488,69.6228,69.1192,69.5635,65710.0
2023-10-30 12:00:00,70.44,70.45,70.25,70.29,42417.0,69.5537,69.5635,69.3661,69.4056,42417.0
2023-10-30 12:30:00,70.3,70.4,70.19,70.39,42364.0,69.4154,69.5142,69.3068,69.5043,42364.0
2023-10-30 13:00:00,70.4,70.83,70.28,70.83,90132.0,69.5142,69.9388,69.3957,69.9388,90132.0
2023-10-30 13:30:00,70.83,70.96,70.63,70.94,86696.0,69.9388,70.0671,69.7413,70.0474,86696.0
2023-10-30 14:00:00,70.94,71.03,70.84,71.03,91813.0,70.0474,70.1362,69.9486,70.1362,91813.0
2023-10-30 14:30:00,71.03,71.13,70.98,71.01,73187.0,70.1362,70.235,70.0869,70.1165,73187.0
2023-10-30 15:00:00,71.01,71.26,70.99,71.19,197213.0,70.1165,70.3634,70.0968,70.2942,197213.0
2023-10-30 15:30:00,71.19,71.24,71.03,71.04,502455.0,70.2942,70.3436,70.1362,70.1461,502455.0
2023-10-31 09:30:00,71.19,71.21,70.22,71.02,101742.0,70.2942,70.314,69.3364,70.1264,101742.0
2023-10-31 10:00:00,71.0,71.48,70.72,71.43,89750.0,70.1066,70.5806,69.8301,70.5312,89750.0
2023-10-31 10:30:00,71.42,71.42,70.97,71.26,56421.0,70.5213,70.5213,70.077,70.3634,56421.0
2023-10-31 11:00:00,71.28,71.38,71.08,71.23,55040.0,70.3831,70.4818,70.1856,70.3337,55040.0
2023-10-31 11:30:00,71.22,71.31,71.01,71.22,38861.0,70.3239,70.4127,70.1165,70.3239,38861.0
2023-10-31 12:00:00,71.22,71.24,71.0,71.09,57341.0,70.3239,70.3436,70.1066,70.1955,57341.0
2023-10-31 12:30:00,71.1,71.19,70.96,71.06,48470.0,70.2054,70.2942,70.0671,70.1659,48470.0
2023-10-31 13:00:00,71.08,71.2,71.02,71.13,31974.0,70.1856,70.3041,70.1264,70.235,31974.0
2023-10-31 13:30:00,71.14,71.38,71.13,71.36,47505.0,70.2449,70.4818,70.235,70.4621,47505.0
2023-10-31 14:00:00,71.37,71.4,71.07,71.07,81483.0,70.472,70.5016,70.1757,70.1757,81483.0
2023-10-31 14:30:00,71.08,71.25,71.05,71.17,132517.0,70.1856,70.3535,70.156,70.2745,132517.0
2023-10-31 15:00:00,71.18,71.21,70.97,71.04,157409.0,70.2844,70.314,70.077,70.1461,157409.0
2023-10-31 15:30:00,71.03,71.11,70.91,70.97,489496.0,70.1362,70.2152,70.0178,70.077,489496.0
2023-11-01 09:30:00,71.17,71.36,70.71,71.28,94240.0,70.2745,70.4621,69.8203,70.3831,94240.0
2023-11-01 10:00:00,71.33,71.77,71.24,71.56,56634.0,70.4325,70.8669,70.3436,70.6596,56634.0
2023-11-01 10:30:00,71.58,71.66,71.3,71.31,55208.0,70.6793,70.7583,70.4029,70.4127,55208.0
2023-11-01 11:00:00,71.3,71.35,70.86,70.88,38708.0,70.4029,70.4522,69.9684,69.9881,38708.0
2023-11-01 11:30:00,70.89,71.02,70.81,70.99,99738.0,69.998,70.1264,69.919,70.0968,99738.0
2023-11-01 12:00:00,70.98,70.99,70.76,70.88,52422.0,70.0869,70.0968,69.8696,69.9881,52422.0
2023-11-01 12:30:00,70.89,70.96,70.6,70.66,65081.0,69.998,70.0671,69.7117,69.7709,65081.0
2023-11-01 13:00:00,70.68,70.95,70.68,70.92,49546.0,69.7907,70.0573,69.7907,70.0276,49546.0
2023-11-01 13:30:00,70.87,71.07,70.79,71.02,71743.0,69.9783,70.1757,69.8993,70.1264,71743.0
2023-11-01 14:00:00,71.05,71.21,70.94,71.18,125224.0,70.156,70.314,70.0474,70.2844,125224.0
2023-11-01 14:30:00,71.19,71.6,71.1,71.55,158030.0,70.2942,70.6991,70.2054,70.6497,158030.0
2023-11-01 15:00:00,71.55,71.73,71.49,71.69,194301.0,70.6497,70.8274,70.5905,70.7879,194301.0
2023-11-01 15:30:00,71.69,71.79,71.61,71.65,298278.0,70.7879,70.8867,70.709,70.7484,298278.0
2023-11-02 09:30:00,72.26,72.94,72.13,72.72,89883.0,71.3508,72.0222,71.2224,71.805,89883.0
2023-11-02 10:00:00,72.73,72.95,72.65,72.9,103669.0,71.8149,72.0321,71.7359,71.9827,103669.0
2023-11-02 10:30:00,72.88,73.27,72.88,73.26,57868.0,71.963,72.3481,71.963,72.3382,57868.0
2023-11-02 11:00:00,73.21,73.24,72.97,73.04,47806.0,72.2888,72.3184,72.0518,72.121,47806.0
2023-11-02 11:30:00,73.01,73.25,72.94,73.21,75599.0,72.0913,72.3283,72.0222,72.2888,75599.0
2023-11-02 12:00:00,73.23,73.25,73.11,73.25,54020.0,72.3086,72.3283,72.1901,72.3283,54020.0
2023-11-02 12:30:00,73.25,73.6,73.19,73.4,84654.0,72.3283,72.6739,72.2691,72.4764,84654.0
2023-11-02 13:00:00,73.39,73.44,73.29,73.42,84109.0,72.4666,72.5159,72.3678,72.4962,84109.0
2023-11-02 13:30:00,73.43,73.64,73.43,73.55,43682.0,72.506,72.7134,72.506,72.6245,43682.0
2023-11-02 14:00:00,73.57,73.61,73.34,73.37,63850.0,72.6443,72.6838,72.4172,72.4468,63850.0
2023-11-02 14:30:00,73.37,73.38,73.17,73.25,88394.0,72.4468,72.4567,72.2493,72.3283,88394.0
2023-11-02 15:00:00,73.26,73.43,73.21,73.34,78117.0,72.3382,72.506,72.2888,72.4172,78117.0
2023-11-02 15:30:00,73.36,73.48,73.28,73.39,235562.0,72.4369,72.5554,72.3579,72.4666,235562.0
2023-11-03 09:30:00,73.98,73.99,73.39,73.7,54356.0,73.0491,73.059,72.4666,72.7727,54356.0
2023-11-03 10:00:00,73.74,74.06,73.69,73.76,51908.0,72.8121,73.1281,72.7628,72.8319,51908.0
2023-11-03 10:30:00,73.76,74.15,73.73,74.03,111581.0,72.8319,73.217,72.8023,73.0985,111581.0
2023-11-03 11:00:00,74.04,74.05,73.61,73.63,134703.0,73.1084,73.1182,72.6838,72.7035,134703.0
2023-11-03 11:30:00,73.65,73.82,73.62,73.73,70660.0,72.7233,72.8911,72.6937,72.8023,70660.0
2023-11-03 12:00:00,73.74,73.83,73.6,73.8,44004.0,72.8121,72.901,72.6739,72.8714,44004.0
2023-11-03 12:30:00,73.81,74.13,73.72,74.0,174769.0,72.8813,73.1972,72.7924,73.0689,174769.0
2023-11-03 13:00:00,74.0,74.15,73.98,74.1,106458.0,73.0689,73.217,73.0491,73.1676,106458.0
2023-11-03 13:30:00,74.09,74.19,74.07,74.12,113279.0,73.1577,73.2565,73.138,73.1874,113279.0
2023-11-03 14:00:00,74.11,74.24,74.02,74.24,79445.0,73.1775,73.3059,73.0886,73.3059,79445.0
2023-11-03 14:30:00,74.25,74.47,74.23,74.45,66169.0,73.3157,73.533,73.296,73.5132,66169.0
2023-11-03 15:00:00,74.45,74.46,74.24,74.3,78359.0,73.5132,73.5231,73.3059,73.3651,78359.0
2023-11-03 15:30:00,74.29,74.36,74.2,74.31,371539.0,73.3552,73.4243,73.2664,73.375,371539.0
2023-11-06 09:30:00,74.43,74.86,73.49,73.76,109856.0,73.4935,73.9181,72.5653,72.8319,109856.0
2023-11-06 10:00:00,73.75,74.17,73.68,73.87,72893.0,72.822,73.2367,72.7529,72.9405,72893.0
2023-11-06 10:30:00,73.87,74.24,73.87,74.17,61894.0,72.9405,73.3059,72.9405,73.2367,61894.0
2023-11-06 11:00:00,74.17,74.32,74.17,74.27,47665.0,73.2367,73.3849,73.2367,73.3355,47665.0
2023-11-06 11:30:00,74.25,74.44,74.23,74.44,55660.0,73.3157,73.5033,73.296,73.5033,55660.0
2023-11-06 12:00:00,74.45,74.47,74.23,74.31,57975.0,73.5132,73.533,73.296,73.375,57975.0
2023-11-06 12:30:00,74.3,74.35,74.2,74.31,41895.0,73.3651,73.4145,73.2664,73.375,41895.0
2023-11-06 13:00:00,74.32,74.33,74.2,74.22,36193.0,73.3849,73.3947,73.2664,73.2861,36193.0
2023-11-06 13:30:00,74.23,74.32,74.02,74.08,40092.0,73.296,73.3849,73.0886,73.1479,40092.0
2023-11-06 14:00:00,74.08,74.13,73.92,74.06,57010.0,73.1479,73.1972,72.9899,73.1281,57010.0
2023-11-06 14:30:00,74.07,74.2,74.04,74.17,70074.0,73.138,73.2664,73.1084,73.2367,70074.0
2023-11-06 15:00:00,74.18,74.28,74.12,74.23,101828.0,73.2466,73.3454,73.1874,73.296,101828.0
2023-11-06 15:30:00,74.25,74.34,74.15,74.31,254908.0,73.3157,73.4046,73.217,73.375,254908.0
2023-11-07 09:30:00,73.84,74.0,73.1,73.87,139142.0,72.9109,73.0689,72.1802,72.9405,139142.0
2023-11-07 10:00:00,73.86,73.92,73.39,73.56,199616.0,72.9306,72.9899,72.4666,72.6344,199616.0
2023-11-07 10:30:00,73.54,73.81,73.53,73.7,122736.0,72.6147,72.8813,72.6048,72.7727,122736.0
2023-11-07 11:00:00,73.69,73.78,73.5,73.64,51653.0,72.7628,72.8516,72.5752,72.7134,51653.0
2023-11-07 11:30:00,73.64,73.74,73.49,73.57,48484.0,72.7134,72.8121,72.5653,72.6443,48484.0
2023-11-07 12:00:00,73.56,73.56,73.33,73.34,36098.0,72.6344,72.6344,72.4073,72.4172,36098.0
2023-11-07 12:30:00,73.34,73.34,73.2,73.31,85123.0,72.4172,72.4172,72.2789,72.3876,85123.0
2023-11-07 13:00:00,73.31,73.36,73.25,73.36,51167.0,72.3876,72.4369,72.3283,72.4369,51167.0
2023-11-07 13:30:00,73.36,73.66,73.36,73.53,147793.0,72.4369,72.7332,72.4369,72.6048,147793.0
2023-11-07 14:00:00,73.55,73.65,73.43,73.61,80521.0,72.6245,72.7233,72.506,72.6838,80521.0
2023-11-07 14:30:00,73.62,73.7,73.47,73.53,78383.0,72.6937,72.7727,72.5455,72.6048,78383.0
2023-11-07 15:00:00,73.53,73.62,73.36,73.45,122561.0,72.6048,72.6937,72.4369,72.5258,122561.0
2023-11-07 15:30:00,73.45,73.55,73.42,73.47,373729.0,72.5258,72.6245,72.4962,72.5455,373729.0
2023-11-08 09:30:00,73.69,74.1,73.35,74.0,71866.0,72.7628,73.1676,72.4271,73.0689,71866.0
2023-11-08 10:00:00,74.04,74.05,73.81,74.02,56507.0,73.1084,73.1182,72.8813,73.0886,56507.0
2023-11-08 10:30:00,74.02,74.08,73.61,73.65,30135.0,73.0886,73.1479,72.6838,72.7233,30135.0
2023-11-08 11:00:00,73.65,73.9,73.48,73.59,50987.0,72.7233,72.9701,72.5554,72.664,50987.0
2023-11-08 11:30:00,73.57,73.79,73.54,73.73,113282.0,72.6443,72.8615,72.6147,72.8023,113282.0
2023-11-08 12:00:00,73.73,73.97,73.59,73.92,148804.0,72.8023,73.0393,72.664,72.9899,148804.0
2023-11-08 12:30:00,73.92,73.97,73.76,73.97,40319.0,72.9899,73.0393,72.8319,73.0393,40319.0
2023-11-08 13:00:00,73.94,74.02,73.72,73.75,35709.0,73.0096,73.0886,72.7924,72.822,35709.0
2023-11-08 13:30:00,73.77,73.8,73.61,73.74,25704.0,72.8418,72.8714,72.6838,72.8121,25704.0
2023-11-08 14:00:00,73.73,73.77,73.58,73.59,38166.0,72.8023,72.8418,72.6542,72.664,38166.0
2023-11-08 14:30:00,73.6,73.72,73.54,73.7,38809.0,72.6739,72.7924,72.6147,72.7727,38809.0
2023-11-08 15:00:00,73.71,73.92,73.71,73.79,69013.0,72.7825,72.9899,72.7825,72.8615,69013.0
2023-11-08 15:30:00,73.79,73.8,73.66,73.79,159699.0,72.8615,72.8714,72.7332,72.8615,159699.0
2023-11-09 09:30:00,73.75,74.27,73.43,73.99,142311.0,72.822,73.3355,72.506,73.059,142311.0
2023-11-09 10:00:00,74.02,74.26,73.74,74.02,63471.0,73.0886,73.3256,72.8121,73.0886,63471.0
2023-11-09 10:30:00,74.04,74.16,73.87,74.09,68564.0,73.1084,73.2269,72.9405,73.1577,68564.0
2023-11-09 11:00:00,74.11,74.28,74.07,74.2,76093.0,73.1775,73.3454,73.138,73.2664,76093.0
2023-11-09 11:30:00,74.22,74.36,73.98,74.25,152728.0,73.2861,73.4243,73.0491,73.3157,152728.0
2023-11-09 12:00:00,74.25,74.35,74.16,74.28,70507.0,73.3157,73.4145,73.2269,73.3454,70507.0
2023-11-09 12:30:00,74.28,74.43,74.25,74.37,64370.0,73.3454,73.4935,73.3157,73.4342,64370.0
2023-11-09 13:00:00,74.36,74.36,73.92,74.04,41505.0,73.4243,73.4243,72.9899,73.1084,41505.0
2023-11-09 13:30:00,73.99,74.04,73.76,73.78,22729.0,73.059,73.1084,72.8319,72.8516,22729.0
2023-11-09 14:00:00,73.75,73.77,73.49,73.58,72916.0,72.822,72.8418,72.5653,72.6542,72916.0
2023-11-09 14:30:00,73.57,73.65,73.41,73.48,105462.0,72.6443,72.7233,72.4863,72.5554,105462.0
2023-11-09 15:00:00,73.46,73.62,73.33,73.33,93283.0,72.5357,72.6937,72.4073,72.4073,93283.0
2023-11-09 15:30:00,73.35,73.38,72.71,72.79,589925.0,72.4271,72.4567,71.7951,71.8741,589925.0
2023-11-10 09:30:00,72.72,72.92,70.46,70.47,698607.0,71.805,72.0025,69.5734,69.5833,698607.0
2023-11-10 10:00:00,70.4,70.89,70.04,70.19,726652.0,69.5142,69.998,69.1587,69.3068,726652.0
2023-11-10 10:30:00,70.17,70.86,69.77,70.68,285750.0,69.2871,69.9684,68.8921,69.7907,285750.0
2023-11-10 11:00:00,70.66,71.15,70.66,70.92,299437.0,69.7709,70.2547,69.7709,70.0276,299437.0
2023-11-10 11:30:00,70.94,70.95,70.75,70.87,85598.0,70.0474,70.0573,69.8598,69.9783,85598.0
2023-11-10 12:00:00,70.88,70.93,70.47,70.68,81484.0,69.9881,70.0375,69.5833,69.7907,81484.0
2023-11-10 12:30:00,70.7,70.93,70.66,70.81,88097.0,69.8104,70.0375,69.7709,69.919,88097.0
2023-11-10 13:00:00,70.81,70.84,70.41,70.41,91531.0,69.919,69.9486,69.524,69.524,91531.0
2023-11-10 13:30:00,70.42,70.49,70.22,70.43,121753.0,69.5339,69.603,69.3364,69.5438,121753.0
2023-11-10 14:00:00,70.44,70.6,70.36,70.57,92254.0,69.5537,69.7117,69.4747,69.682,92254.0
2023-11-10 14:30:00,70.58,70.58,70.28,70.31,154630.0,69.6919,69.6919,69.3957,69.4253,154630.0
2023-11-10 15:00:00,70.31,70.73,70.27,70.71,284447.0,69.4253,69.84,69.3858,69.8203,284447.0
2023-11-10 15:30:00,70.71,70.8,70.56,70.69,803987.0,69.8203,69.9091,69.6722,69.8005,803987.0
2023-11-13 09:30:00,70.51,70.58,69.13,69.17,433827.0,69.6228,69.6919,68.2602,68.2997,433827.0
2023-11-13 10:00:00,69.18,69.49,69.08,69.36,310065.0,68.3095,68.6156,68.2108,68.4873,310065.0
2023-11-13 10:30:00,69.38,69.74,69.38,69.57,243849.0,68.507,68.8625,68.507,68.6946,243849.0
2023-11-13 11:00:00,69.57,69.84,69.34,69.77,197433.0,68.6946,68.9612,68.4675,68.8921,197433.0
2023-11-13 11:30:00,69.77,70.0,69.64,69.65,308120.0,68.8921,69.1192,68.7637,68.7736,308120.0
2023-11-13 12:00:00,69.66,69.91,69.59,69.81,155502.0,68.7835,69.0303,68.7144,68.9316,155502.0
2023-11-13 12:30:00,69.8,69.81,69.55,69.62,117114.0,68.9217,68.9316,68.6749,68.744,117114.0
2023-11-13 13:00:00,69.6,69.67,69.45,69.57,100454.0,68.7242,68.7934,68.5761,68.6946,100454.0
2023-11-13 13:30:00,69.56,69.62,69.32,69.34,146577.0,68.6847,68.744,68.4478,68.4675,146577.0
2023-11-13 14:00:00,69.34,69.65,69.26,69.61,158505.0,68.4675,68.7736,68.3885,68.7341,158505.0
2023-11-13 14:30:00,69.63,69.75,69.38,69.39,135892.0,68.7539,68.8724,68.507,68.5169,135892.0
2023-11-13 15:00:00,69.39,69.45,69.31,69.32,204674.0,68.5169,68.5761,68.4379,68.4478,204674.0
2023-11-13 15:30:00,69.32,69.6,69.31,69.47,649861.0,68.4478,68.7242,68.4379,68.5959,649861.0
2023-11-14 09:30:00,70.31,71.16,70.1,70.4,348905.0,69.4253,70.2646,69.218,69.5142,348905.0
2023-11-14 10:00:00,70.4,70.64,70.37,70.56,175318.0,69.5142,69.7512,69.4846,69.6722,175318.0
2023-11-14 10:30:00,70.57,70.67,70.46,70.63,121125.0,69.682,69.7808,69.5734,69.7413,121125.0
2023-11-14 11:00:00,70.65,70.88,70.65,70.74,157534.0,69.761,69.9881,69.761,69.8499,157534.0
2023-11-14 11:30:00,70.75,70.82,70.59,70.68,130466.0,69.8598,69.9289,69.7018,69.7907,130466.0
2023-11-14 12:00:00,70.7,70.75,70.52,70.56,100493.0,69.8104,69.8598,69.6327,69.6722,100493.0
2023-11-14 12:30:00,70.57,70.77,70.56,70.75,110621.0,69.682,69.8795,69.6722,69.8598,110621.0
2023-11-14 13:00:00,70.75,71.05,70.73,71.03,116532.0,69.8598,70.156,69.84,70.1362,116532.0
2023-11-14 13:30:00,71.04,71.25,71.03,71.21,131690.0,70.1461,70.3535,70.1362,70.314,131690.0
2023-11-14 14:00:00,71.21,71.22,70.92,71.06,126255.0,70.314,70.3239,70.0276,70.1659,126255.0
2023-11-14 14:30:00,71.06,71.14,71.0,71.07,193572.0,70.1659,70.2449,70.1066,70.1757,193572.0
2023-11-14 15:00:00,71.09,71.19,71.01,71.05,208507.0,70.1955,70.2942,70.1165,70.156,208507.0
2023-11-14 15:30:00,71.06,71.13,70.86,70.88,678288.0,70.1659,70.235,69.9684,69.9881,678288.0
2023-11-15 09:30:00,71.54,71.85,71.19,71.58,320057.0,70.6398,70.9459,70.2942,70.6793,320057.0
2023-11-15 10:00:00,71.58,71.75,71.41,71.45,151097.0,70.6793,70.8472,70.5115,70.551,151097.0
2023-11-15 10:30:00,71.46,71.75,71.46,71.7,98021.0,70.5608,70.8472,70.5608,70.7978,98021.0
2023-11-15 11:00:00,71.7,71.72,71.45,71.52,77410.0,70.7978,70.8176,70.551,70.6201,77410.0
2023-11-15 11:30:00,71.51,71.51,70.93,71.08,112781.0,70.6102,70.6102,70.0375,70.1856,112781.0
2023-11-15 12:00:00,71.09,71.19,70.92,71.07,80265.0,70.1955,70.2942,70.0276,70.1757,80265.0
2023-11-15 12:30:00,71.06,71.24,71.0,71.21,109434.0,70.1659,70.3436,70.1066,70.314,109434.0
2023-11-15 13:00:00,71.22,71.27,71.01,71.18,82186.0,70.3239,70.3732,70.1165,70.2844,82186.0
2023-11-15 13:30:00,71.17,71.34,71.08,71.3,142557.0,70.2745,70.4423,70.1856,70.4029,142557.0
2023-11-15 14:00:00,71.3,71.5,71.24,71.5,258570.0,70.4029,70.6003,70.3436,70.6003,258570.0
2023-11-15 14:30:00,71.5,71.53,71.3,71.41,146334.0,70.6003,70.63,70.4029,70.5115,146334.0
2023-11-15 15:00:00,71.42,71.53,71.35,71.48,188177.0,70.5213,70.63,70.4522,70.5806,188177.0
2023-11-15 15:30:00,71.48,71.55,71.34,71.55,764057.0,70.5806,70.6497,70.4423,70.6497,764057.0
2023-11-16 09:30:00,71.5,72.02,71.16,71.77,580514.0,70.6003,71.1138,70.2646,70.8669,580514.0
2023-11-16 10:00:00,71.77,71.77,71.37,71.56,159023.0,70.8669,70.8669,70.472,70.6596,159023.0
2023-11-16 10:30:00,71.57,71.74,71.54,71.63,187745.0,70.6695,70.8373,70.6398,70.7287,187745.0
2023-11-16 11:00:00,71.62,71.65,71.16,71.19,129503.0,70.7188,70.7484,70.2646,70.2942,129503.0
2023-11-16 11:30:00,71.19,71.25,70.98,71.04,220608.0,70.2942,70.3535,70.0869,70.1461,220608.0
2023-11-16 12:00:00,71.04,71.26,71.0,71.09,154013.0,70.1461,70.3634,70.1066,70.1955,154013.0
2023-11-16 12:30:00,71.1,71.45,71.1,71.31,90048.0,70.2054,70.551,70.2054,70.4127,90048.0
2023-11-16 13:00:00,71.29,71.31,71.02,71.06,121494.0,70.393,70.4127,70.1264,70.1659,121494.0
2023-11-16 13:30:00,71.07,71.34,71.03,71.03,95020.0,70.1757,70.4423,70.1362,70.1362,95020.0
2023-11-16 14:00:00,71.04,71.32,71.03,71.12,96656.0,70.1461,70.4226,70.1362,70.2251,96656.0
2023-11-16 14:30:00,71.12,71.29,71.11,71.22,90286.0,70.2251,70.393,70.2152,70.3239,90286.0
2023-11-16 15:00:00,71.23,71.65,71.18,71.64,128026.0,70.3337,70.7484,70.2844,70.7386,128026.0
2023-11-16 15:30:00,71.63,71.81,71.52,71.63,374945.0,70.7287,70.9064,70.6201,70.7287,374945.0
2023-11-17 09:30:00,72.19,72.73,71.84,72.03,187293.0,71.2817,71.8149,70.9361,71.1237,187293.0
2023-11-17 10:00:00,72.04,72.19,71.74,71.82,431976.0,71.1335,71.2817,70.8373,70.9163,431976.0
2023-11-17 10:30:00,71.83,71.85,71.45,71.47,205480.0,70.9262,70.9459,70.551,70.5707,205480.0
2023-11-17 11:00:00,71.5,71.71,71.31,71.45,149915.0,70.6003,70.8077,70.4127,70.551,149915.0
2023-11-17 11:30:00,71.45,71.46,71.08,71.11,126591.0,70.551,70.5608,70.1856,70.2152,126591.0
2023-11-17 12:00:00,71.11,71.41,71.1,71.4,89732.0,70.2152,70.5115,70.2054,70.5016,89732.0
2023-11-17 12:30:00,71.4,71.53,71.39,71.47,77266.0,70.5016,70.63,70.4917,70.5707,77266.0
2023-11-17 13:00:00,71.46,71.84,71.4,71.78,72384.0,70.5608,70.9361,70.5016,70.8768,72384.0
2023-11-17 13:30:00,71.78,71.89,71.5,71.71,68899.0,70.8768,70.9854,70.6003,70.8077,68899.0
2023-11-17 14:00:00,71.7,71.77,71.62,71.71,109253.0,70.7978,70.8669,70.7188,70.8077,109253.0
2023-11-17 14:30:00,71.71,72.01,71.66,71.82,912221.0,70.8077,71.1039,70.7583,70.9163,912221.0
2023-11-17 15:00:00,71.82,71.87,71.65,71.79,134781.0,70.9163,70.9657,70.7484,70.8867,134781.0
2023-11-17 15:30:00,71.79,71.8,71.39,71.71,669960.0,70.8867,70.8966,70.4917,70.8077,669960.0
2023-11-20 09:30:00,71.5,71.93,71.2,71.53,210953.0,70.6003,71.0249,70.3041,70.63,210953.0
2023-11-20 10:00:00,71.54,71.69,71.29,71.3,147465.0,70.6398,70.7879,70.393,70.4029,147465.0
2023-11-20 10:30:00,71.29,71.52,71.27,71.39,59074.0,70.393,70.6201,70.3732,70.4917,59074.0
2023-11-20 11:00:00,71.4,71.48,71.3,71.35,108795.0,70.5016,70.5806,70.4029,70.4522,108795.0
2023-11-20 11:30:00,71.34,71.43,71.23,71.36,93424.0,70.4423,70.5312,70.3337,70.4621,93424.0
2023-11-20 12:00:00,71.35,71.45,71.3,71.38,105635.0,70.4522,70.551,70.4029,70.4818,105635.0
2023-11-20 12:30:00,71.39,71.42,71.25,71.31,102632.0,70.4917,70.5213,70.3535,70.4127,102632.0
2023-11-20 13:00:00,71.31,71.59,71.31,71.58,87602.0,70.4127,70.6892,70.4127,70.6793,87602.0
2023-11-20 13:30:00,71.59,71.6,71.44,71.49,60978.0,70.6892,70.6991,70.5411,70.5905,60978.0
2023-11-20 14:00:00,71.5,71.53,71.28,71.33,96736.0,70.6003,70.63,70.3831,70.4325,96736.0
2023-11-20 14:30:00,71.34,71.47,71.33,71.4,72248.0,70.4423,70.5707,70.4325,70.5016,72248.0
2023-11-20 15:00:00,71.41,71.61,71.4,71.57,96884.0,70.5115,70.709,70.5016,70.6695,96884.0
2023-11-20 15:30:00,71.57,71.57,71.36,71.5,348413.0,70.6695,70.6695,70.4621,70.6003,348413.0
2023-11-21 09:30:00,71.75,71.83,71.23,71.48,356778.0,70.8472,70.9262,70.3337,70.5806,356778.0
2023-11-21 10:00:00,71.5,71.62,71.32,71.4,80576.0,70.6003,70.7188,70.4226,70.5016,80576.0
2023-11-21 10:30:00,71.4,71.53,71.29,71.4,65187.0,70.5016,70.63,70.393,70.5016,65187.0
2023-11-21 11:00:00,71.39,71.46,71.17,71.21,37600.0,70.4917,70.5608,70.2745,70.314,37600.0
2023-11-21 11:30:00,71.2,71.24,70.95,70.97,67536.0,70.3041,70.3436,70.0573,70.077,67536.0
2023-11-21 12:00:00,70.97,71.04,70.84,70.89,77211.0,70.077,70.1461,69.9486,69.998,77211.0
2023-11-21 12:30:00,70.9,71.2,70.9,71.2,39498.0,70.0079,70.3041,70.0079,70.3041,39498.0
2023-11-21 13:00:00,71.2,71.22,71.05,71.15,42105.0,70.3041,70.3239,70.156,70.2547,42105.0
2023-11-21 13:30:00,71.15,71.22,71.08,71.14,84949.0,70.2547,70.3239,70.1856,70.2449,84949.0
2023-11-21 14:00:00,71.15,71.31,71.04,71.08,164331.0,70.2547,70.4127,70.1461,70.1856,164331.0
2023-11-21 14:30:00,71.09,71.11,70.88,70.95,76068.0,70.1955,70.2152,69.9881,70.0573,76068.0
2023-11-21 15:00:00,70.95,71.05,70.95,71.03,87568.0,70.0573,70.156,70.0573,70.1362,87568.0
2023-11-21 15:30:00,71.03,71.09,70.87,70.95,327256.0,70.1362,70.1955,69.9783,70.0573,327256.0
2023-11-22 09:30:00,71.06,71.42,70.8,70.94,183567.0,70.1659,70.5213,69.9091,70.0474,183567.0
2023-11-22 10:00:00,70.93,70.94,70.74,70.89,124705.0,70.0375,70.0474,69.8499,69.998,124705.0
2023-11-22 10:30:00,70.9,71.06,70.9,70.94,195584.0,70.0079,70.1659,70.0079,70.0474,195584.0
2023-11-22 11:00:00,70.94,71.08,70.94,71.02,154117.0,70.0474,70.1856,70.0474,70.1264,154117.0
2023-11-22 11:30:00,71.02,71.13,71.0,71.1,137741.0,70.1264,70.235,70.1066,70.2054,137741.0
2023-11-22 12:00:00,71.11,71.21,71.08,71.17,131455.0,70.2152,70.314,70.1856,70.2745,131455.0
2023-11-22 12:30:00,71.15,71.15,70.87,70.93,77436.0,70.2547,70.2547,69.9783,70.0375,77436.0
2023-11-22 13:00:00,70.94,71.16,70.93,71.15,99697.0,70.0474,70.2646,70.0375,70.2547,99697.0
2023-11-22 13:30:00,71.16,71.17,71.05,71.1,72630.0,70.2646,70.2745,70.156,70.2054,72630.0
2023-11-22 14:00:00,71.09,71.14,71.03,71.14,55264.0,70.1955,70.2449,70.1362,70.2449,55264.0
2023-11-22 14:30:00,71.14,71.15,70.9,70.97,107419.0,70.2449,70.2547,70.0079,70.077,107419.0
2023-11-22 15:00:00,70.97,71.05,70.86,71.05,116958.0,70.077,70.156,69.9684,70.156,116958.0
2023-11-22 15:30:00,71.04,71.17,70.96,71.01,379661.0,70.1461,70.2745,70.0671,70.1165,379661.0
2023-11-24 09:30:00,71.45,71.99,71.35,71.94,145193.0,70.551,71.0842,70.4522,71.0348,145193.0
2023-11-24 10:00:00,71.97,72.23,71.94,72.2,106315.0,71.0644,71.3211,71.0348,71.2915,106315.0
2023-11-24 10:30:00,72.2,72.28,72.05,72.15,72154.0,71.2915,71.3705,71.1434,71.2422,72154.0
2023-11-24 11:00:00,72.15,72.25,72.1,72.12,33520.0,71.2422,71.3409,71.1928,71.2125,33520.0
2023-11-24 11:30:00,72.15,72.28,72.12,72.17,75735.0,71.2422,71.3705,71.2125,71.2619,75735.0
2023-11-24 12:00:00,72.15,72.31,72.13,72.15,69367.0,71.2422,71.4001,71.2224,71.2422,69367.0
2023-11-24 12:30:00,72.16,72.3,72.14,72.19,134631.0,71.252,71.3903,71.2323,71.2817,134631.0
2023-11-27 09:30:00,71.14,71.93,70.12,70.15,421543.0,70.2449,71.0249,69.2377,69.2673,421543.0
2023-11-27 10:00:00,70.14,70.31,69.96,70.08,199631.0,69.2574,69.4253,69.0797,69.1982,199631.0
2023-11-27 10:30:00,70.07,70.15,69.75,69.84,156199.0,69.1883,69.2673,68.8724,68.9612,156199.0
2023-11-27 11:00:00,69.84,69.84,69.56,69.7,143503.0,68.9612,68.9612,68.6847,68.823,143503.0
2023-11-27 11:30:00,69.69,69.84,69.49,69.82,142129.0,68.8131,68.9612,68.6156,68.9415,142129.0
2023-11-27 12:00:00,69.81,69.92,69.64,69.69,86116.0,68.9316,69.0402,68.7637,68.8131,86116.0
2023-11-27 12:30:00,69.68,69.75,69.39,69.39,166861.0,68.8032,68.8724,68.5169,68.5169,166861.0
2023-11-27 13:00:00,69.38,69.42,69.27,69.39,118757.0,68.507,68.5465,68.3984,68.5169,118757.0
2023-11-27 13:30:00,69.4,69.77,69.31,69.77,91812.0,68.5268,68.8921,68.4379,68.8921,91812.0
2023-11-27 14:00:00,69.78,69.87,69.64,69.87,100434.0,68.902,68.9908,68.7637,68.9908,100434.0
2023-11-27 14:30:00,69.87,69.87,69.71,69.83,98490.0,68.9908,68.9908,68.8329,68.9513,98490.0
2023-11-27 15:00:00,69.83,69.9,69.72,69.86,108321.0,68.9513,69.0205,68.8427,68.981,108321.0
2023-11-27 15:30:00,69.86,69.92,69.64,69.64,487007.0,68.981,69.0402,68.7637,68.7637,487007.0
2023-11-28 09:30:00,69.66,70.92,69.66,70.52,242210.0,68.7835,70.0276,68.7835,69.6327,242210.0
2023-11-28 10:00:00,70.54,70.64,70.24,70.27,292551.0,69.6524,69.7512,69.3562,69.3858,292551.0
2023-11-28 10:30:00,70.27,70.33,70.12,70.31,158095.0,69.3858,69.4451,69.2377,69.4253,158095.0
2023-11-28 11:00:00,70.3,70.62,70.26,70.51,128628.0,69.4154,69.7314,69.3759,69.6228,128628.0
2023-11-28 11:30:00,70.52,70.74,70.47,70.66,113167.0,69.6327,69.8499,69.5833,69.7709,113167.0
2023-11-28 12:00:00,70.66,70.72,70.32,70.38,122561.0,69.7709,69.8301,69.4352,69.4944,122561.0
2023-11-28 12:30:00,70.38,70.4,70.13,70.17,107665.0,69.4944,69.5142,69.2476,69.2871,107665.0
2023-11-28 13:00:00,70.15,70.23,69.88,70.2,131162.0,69.2673,69.3463,69.0007,69.3167,131162.0
2023-11-28 13:30:00,70.21,70.31,70.12,70.2,82921.0,69.3266,69.4253,69.2377,69.3167,82921.0
2023-11-28 14:00:00,70.2,70.42,70.18,70.33,137340.0,69.3167,69.5339,69.2969,69.4451,137340.0
2023-11-28 14:30:00,70.33,70.56,70.28,70.48,79272.0,69.4451,69.6722,69.3957,69.5932,79272.0
2023-11-28 15:00:00,70.48,70.52,70.24,70.42,187573.0,69.5932,69.6327,69.3562,69.5339,187573.0
2023-11-28 15:30:00,70.42,70.47,70.04,70.23,447308.0,69.5339,69.5833,69.1587,69.3463,447308.0
2023-11-29 09:30:00,70.25,70.72,70.16,70.44,199404.0,69.3661,69.8301,69.2772,69.5537,199404.0
2023-11-29 10:00:00,70.45,70.56,70.19,70.33,232715.0,69.5635,69.6722,69.3068,69.4451,232715.0
2023-11-29 10:30:00,70.31,70.72,70.28,70.7,168781.0,69.4253,69.8301,69.3957,69.8104,168781.0
2023-11-29 11:00:00,70.7,71.09,70.7,70.9,222434.0,69.8104,70.1955,69.8104,70.0079,222434.0
2023-11-29 11:30:00,70.91,71.0,70.7,70.77,196418.0,70.0178,70.1066,69.8104,69.8795,196418.0
2023-11-29 12:00:00,70.76,71.05,70.76,70.97,185951.0,69.8696,70.156,69.8696,70.077,185951.0
2023-11-29 12:30:00,70.97,71.1,70.93,71.06,99294.0,70.077,70.2054,70.0375,70.1659,99294.0
2023-11-29 13:00:00,71.06,71.17,70.86,71.09,135737.0,70.1659,70.2745,69.9684,70.1955,135737.0
2023-11-29 13:30:00,71.09,71.3,71.07,71.28,128167.0,70.1955,70.4029,70.1757,70.3831,128167.0
2023-11-29 14:00:00,71.28,71.46,71.24,71.27,144811.0,70.3831,70.5608,70.3436,70.3732,144811.0
2023-11-29 14:30:00,71.27,71.29,71.02,71.16,138987.0,70.3732,70.393,70.1264,70.2646,138987.0
2023-11-29 15:00:00,71.16,71.3,71.13,71.2,230518.0,70.2646,70.4029,70.235,70.3041,230518.0
2023-11-29 15:30:00,71.2,71.46,71.14,71.34,524858.0,70.3041,70.5608,70.2449,70.4423,524858.0
2023-11-30 09:30:00,71.67,72.0,71.29,71.53,343241.0,70.7682,71.094,70.393,70.63,343241.0
2023-11-30 10:00:00,71.53,71.7,71.27,71.56,239323.0,70.63,70.7978,70.3732,70.6596,239323.0
2023-11-30 10:30:00,71.57,71.76,71.41,71.74,132726.0,70.6695,70.8571,70.5115,70.8373,132726.0
2023-11-30 11:00:00,71.73,71.73,71.5,71.64,120812.0,70.8274,70.8274,70.6003,70.7386,120812.0
2023-11-30 11:30:00,71.62,71.69,71.43,71.45,122663.0,70.7188,70.7879,70.5312,70.551,122663.0
2023-11-30 12:00:00,71.44,71.55,71.15,71.15,168892.0,70.5411,70.6497,70.2547,70.2547,168892.0
2023-11-30 12:30:00,71.15,71.6,71.08,71.59,117936.0,70.2547,70.6991,70.1856,70.6892,117936.0
2023-11-30 13:00:00,71.59,71.73,71.51,71.64,124186.0,70.6892,70.8274,70.6102,70.7386,124186.0
2023-11-30 13:30:00,71.64,71.67,71.48,71.52,140575.0,70.7386,70.7682,70.5806,70.6201,140575.0
2023-11-30 14:00:00,71.51,71.76,71.47,71.67,282293.0,70.6102,70.8571,70.5707,70.7682,282293.0
2023-11-30 14:30:00,71.67,71.72,71.61,71.68,130829.0,70.7682,70.8176,70.709,70.7781,130829.0
2023-11-30 15:00:00,71.69,71.91,71.65,71.9,273978.0,70.7879,71.0052,70.7484,70.9953,273978.0
2023-11-30 15:30:00,71.91,72.12,71.73,71.97,925753.0,71.0052,71.2125,70.8274,71.0644,925753.0
2023-12-01 09:30:00,72.12,73.25,72.1,73.2,260839.0,71.2125,72.3283,71.1928,72.2789,260839.0
2023-12-01 10:00:00,73.25,73.7,73.22,73.42,210591.0,72.3283,72.7727,72.2987,72.4962,210591.0
2023-12-01 10:30:00,73.4,74.02,73.4,73.94,190873.0,72.4764,73.0886,72.4764,73.0096,190873.0
2023-12-01 11:00:00,73.94,74.1,73.76,74.05,183637.0,73.0096,73.1676,72.8319,73.1182,183637.0
2023-12-01 11:30:00,74.06,74.43,73.93,74.3,124534.0,73.1281,73.4935,72.9998,73.3651,124534.0
2023-12-01 12:00:00,74.3,74.4,74.23,74.33,111305.0,73.3651,73.4638,73.296,73.3947,111305.0
2023-12-01 12:30:00,74.33,74.49,74.29,74.34,102883.0,73.3947,73.5527,73.3552,73.4046,102883.0
2023-12-01 13:00:00,74.33,74.48,74.28,74.48,92727.0,73.3947,73.5428,73.3454,73.5428,92727.0
2023-12-01 13:30:00,74.47,74.66,74.42,74.6,185833.0,73.533,73.7206,73.4836,73.6613,185833.0
2023-12-01 14:00:00,74.61,74.69,74.43,74.47,144684.0,73.6712,73.7502,73.4935,73.533,144684.0
2023-12-01 14:30:00,74.48,74.68,74.42,74.64,141089.0,73.5428,73.7403,73.4836,73.7008,141089.0
2023-12-01 15:00:00,74.63,74.94,74.63,74.94,186022.0,73.691,73.9971,73.691,73.9971,186022.0
2023-12-01 15:30:00,74.94,74.97,74.67,74.83,449266.0,73.9971,74.0267,73.7304,73.8884,449266.0
2023-12-04 09:30:00,74.39,75.16,74.2,74.62,119068.0,73.454,74.2143,73.2664,73.6811,119068.0
2023-12-04 10:00:00,74.62,75.16,74.58,75.0,117183.0,73.6811,74.2143,73.6416,74.0563,117183.0
2023-12-04 10:30:00,75.01,75.01,74.46,74.62,180221.0,74.0662,74.0662,73.5231,73.6811,180221.0
2023-12-04 11:00:00,74.63,74.76,74.37,74.74,107201.0,73.691,73.8193,73.4342,73.7996,107201.0
2023-12-04 11:30:00,74.74,74.85,74.53,74.8,133184.0,73.7996,73.9082,73.5922,73.8588,133184.0
2023-12-04 12:00:00,74.81,75.08,74.79,74.98,62295.0,73.8687,74.1353,73.8489,74.0365,62295.0
2023-12-04 12:30:00,74.98,75.05,74.81,74.94,59774.0,74.0365,74.1057,73.8687,73.9971,59774.0
2023-12-04 13:00:00,74.95,74.96,74.67,74.69,47070.0,74.0069,74.0168,73.7304,73.7502,47070.0
2023-12-04 13:30:00,74.69,74.79,74.6,74.64,35164.0,73.7502,73.8489,73.6613,73.7008,35164.0
2023-12-04 14:00:00,74.65,74.73,74.59,74.59,48998.0,73.7107,73.7897,73.6515,73.6515,48998.0
2023-12-04 14:30:00,74.59,74.88,74.59,74.81,97902.0,73.6515,73.9378,73.6515,73.8687,97902.0
2023-12-04 15:00:00,74.81,74.82,74.66,74.66,150385.0,73.8687,73.8786,73.7206,73.7206,150385.0
2023-12-04 15:30:00,74.67,74.76,74.56,74.61,407406.0,73.7304,73.8193,73.6218,73.6712,407406.0
2023-12-05 09:30:00,74.28,74.39,73.56,73.98,241188.0,73.3454,73.454,72.6344,73.0491,241188.0
2023-12-05 10:00:00,74.0,74.27,73.97,74.15,119403.0,73.0689,73.3355,73.0393,73.217,119403.0
2023-12-05 10:30:00,74.14,74.21,73.92,74.2,175422.0,73.2071,73.2762,72.9899,73.2664,175422.0
2023-12-05 11:00:00,74.2,74.29,74.06,74.26,101549.0,73.2664,73.3552,73.1281,73.3256,101549.0
2023-12-05 11:30:00,74.27,74.39,73.94,74.05,76884.0,73.3355,73.454,73.0096,73.1182,76884.0
2023-12-05 12:00:00,74.04,74.33,74.04,74.31,47539.0,73.1084,73.3947,73.1084,73.375,47539.0
2023-12-05 12:30:00,74.33,74.33,74.05,74.28,31568.0,73.3947,73.3947,73.1182,73.3454,31568.0
2023-12-05 13:00:00,74.3,74.35,74.24,74.27,41596.0,73.3651,73.4145,73.3059,73.3355,41596.0
2023-12-05 13:30:00,74.23,74.3,74.18,74.25,47984.0,73.296,73.3651,73.2466,73.3157,47984.0
2023-12-05 14:00:00,74.25,74.25,73.92,73.96,55980.0,73.3157,73.3157,72.9899,73.0294,55980.0
2023-12-05 14:30:00,73.97,73.98,73.77,73.86,66201.0,73.0393,73.0491,72.8418,72.9306,66201.0
2023-12-05 15:00:00,73.86,73.89,73.63,73.65,113281.0,72.9306,72.9603,72.7035,72.7233,113281.0
2023-12-05 15:30:00,73.65,73.75,73.45,73.45,369813.0,72.7233,72.822,72.5258,72.5258,369813.0
2023-12-06 09:30:00,74.36,74.52,73.88,73.91,115481.0,73.4243,73.5823,72.9504,72.98,115481.0
2023-12-06 10:00:00,73.89,74.25,73.85,74.16,103692.0,72.9603,73.3157,72.9208,73.2269,103692.0
2023-12-06 10:30:00,74.15,74.54,74.11,74.28,103956.0,73.217,73.6021,73.1775,73.3454,103956.0
2023-12-06 11:00:00,74.28,74.36,74.04,74.17,66959.0,73.3454,73.4243,73.1084,73.2367,66959.0
2023-12-06 11:30:00,74.17,74.29,74.04,74.25,147411.0,73.2367,73.3552,73.1084,73.3157,147411.0
2023-12-06 12:00:00,74.25,74.42,74.14,74.14,81276.0,73.3157,73.4836,73.2071,73.2071,81276.0
2023-12-06 12:30:00,74.14,74.26,74.04,74.09,59601.0,73.2071,73.3256,73.1084,73.1577,59601.0
2023-12-06 13:00:00,74.09,74.38,74.08,74.38,40261.0,73.1577,73.4441,73.1479,73.4441,40261.0
2023-12-06 13:30:00,74.38,74.41,74.22,74.24,41587.0,73.4441,73.4737,73.2861,73.3059,41587.0
2023-12-06 14:00:00,74.23,74.43,74.18,74.2,85061.0,73.296,73.4935,73.2466,73.2664,85061.0
2023-12-06 14:30:00,74.2,74.31,74.16,74.16,73260.0,73.2664,73.375,73.2269,73.2269,73260.0
2023-12-06 15:00:00,74.16,74.19,73.91,73.97,109361.0,73.2269,73.2565,72.98,73.0393,109361.0
2023-12-06 15:30:00,73.95,74.19,73.91,73.97,378926.0,73.0195,73.2565,72.98,73.0393,378926.0
2023-12-07 09:30:00,74.07,74.17,73.41,73.64,147479.0,73.138,73.2367,72.4863,72.7134,147479.0
2023-12-07 10:00:00,73.65,73.73,73.46,73.73,48295.0,72.7233,72.8023,72.5357,72.8023,48295.0
2023-12-07 10:30:00,73.74,74.04,73.72,74.04,126964.0,72.8121,73.1084,72.7924,73.1084,126964.0
2023-12-07 11:00:00,74.05,74.15,73.94,74.06,117513.0,73.1182,73.217,73.0096,73.1281,117513.0
2023-12-07 11:30:00,74.06,74.13,73.71,73.85,162119.0,73.1281,73.1972,72.7825,72.9208,162119.0
2023-12-07 12:00:00,73.85,73.91,73.76,73.86,79411.0,72.9208,72.98,72.8319,72.9306,79411.0
2023-12-07 12:30:00,73.85,73.98,73.75,73.86,110267.0,72.9208,73.0491,72.822,72.9306,110267.0
2023-12-07 13:00:00,73.84,73.88,73.65,73.67,106756.0,72.9109,72.9504,72.7233,72.743,106756.0
2023-12-07 13:30:00,73.67,73.68,73.56,73.59,110334.0,72.743,72.7529,72.6344,72.664,110334.0
2023-12-07 14:00:00,73.59,73.62,73.49,73.59,81574.0,72.664,72.6937,72.5653,72.664,81574.0
2023-12-07 14:30:00,73.58,73.64,73.46,73.48,253822.0,72.6542,72.7134,72.5357,72.5554,253822.0
2023-12-07 15:00:00,73.48,73.51,73.35,73.38,221620.0,72.5554,72.585,72.4271,72.4567,221620.0
2023-12-07 15:30:00,73.38,73.48,73.16,73.26,445575.0,72.4567,72.5554,72.2394,72.3382,445575.0
2023-12-08 09:30:00,73.4,73.61,73.05,73.59,102197.0,72.4764,72.6838,72.1308,72.664,102197.0
2023-12-08 10:00:00,73.59,74.34,73.59,73.96,145242.0,72.664,73.4046,72.664,73.0294,145242.0
2023-12-08 10:30:00,73.95,73.95,73.5,73.65,90201.0,73.0195,73.0195,72.5752,72.7233,90201.0
2023-12-08 11:00:00,73.65,73.66,73.33,73.56,150340.0,72.7233,72.7332,72.4073,72.6344,150340.0
2023-12-08 11:30:00,73.55,73.59,73.33,73.58,74878.0,72.6245,72.664,72.4073,72.6542,74878.0
2023-12-08 12:00:00,73.59,73.6,73.38,73.53,63549.0,72.664,72.6739,72.4567,72.6048,63549.0
2023-12-08 12:30:00,73.53,73.74,73.46,73.64,42432.0,72.6048,72.8121,72.5357,72.7134,42432.0
2023-12-08 13:00:00,73.65,73.77,73.54,73.75,52898.0,72.7233,72.8418,72.6147,72.822,52898.0
2023-12-08 13:30:00,73.76,73.79,73.58,73.59,68614.0,72.8319,72.8615,72.6542,72.664,68614.0
2023-12-08 14:00:00,73.6,73.69,73.26,73.32,243107.0,72.6739,72.7628,72.3382,72.3974,243107.0
2023-12-08 14:30:00,73.31,73.5,73.0,73.44,226253.0,72.3876,72.5752,72.0815,72.5159,226253.0
2023-12-08 15:00:00,73.45,73.45,73.22,73.25,190552.0,72.5258,72.5258,72.2987,72.3283,190552.0
2023-12-08 15:30:00,73.24,73.27,72.78,72.89,775907.0,72.3184,72.3481,71.8642,71.9728,775907.0
2023-12-11 09:30:00,72.65,73.14,72.5,72.67,125025.0,71.7359,72.2197,71.5878,71.7556,125025.0
2023-12-11 10:00:00,72.67,72.81,72.29,72.3,120700.0,71.7556,71.8939,71.3804,71.3903,120700.0
2023-12-11 10:30:00,72.31,72.68,72.22,72.67,138324.0,71.4001,71.7655,71.3113,71.7556,138324.0
2023-12-11 11:00:00,72.67,73.29,72.66,73.25,112857.0,71.7556,72.3678,71.7457,72.3283,112857.0
2023-12-11 11:30:00,73.26,73.39,73.15,73.23,75656.0,72.3382,72.4666,72.2296,72.3086,75656.0
2023-12-11 12:00:00,73.22,73.26,73.03,73.04,61053.0,72.2987,72.3382,72.1111,72.121,61053.0
2023-12-11 12:30:00,73.04,73.05,72.98,73.01,89742.0,72.121,72.1308,72.0617,72.0913,89742.0
2023-12-11 13:00:00,73.01,73.09,72.94,73.06,57886.0,72.0913,72.1703,72.0222,72.1407,57886.0
2023-12-11 13:30:00,73.07,73.33,73.07,73.33,70384.0,72.1506,72.4073,72.1506,72.4073,70384.0
2023-12-11 14:00:00,73.32,73.32,73.16,73.23,65835.0,72.3974,72.3974,72.2394,72.3086,65835.0
2023-12-11 14:30:00,73.24,73.32,73.12,73.21,74786.0,72.3184,72.3974,72.2,72.2888,74786.0
2023-12-11 15:00:00,73.21,73.24,73.07,73.15,98692.0,72.2888,72.3184,72.1506,72.2296,98692.0
2023-12-11 15:30:00,73.15,73.28,72.99,73.03,326332.0,72.2296,72.3579,72.0716,72.1111,326332.0
2023-12-12 09:30:00,73.03,73.46,72.96,73.23,121552.0,72.1111,72.5357,72.042,72.3086,121552.0
2023-12-12 10:00:00,73.21,73.84,73.21,73.69,101775.0,72.2888,72.9109,72.2888,72.7628,101775.0
2023-12-12 10:30:00,73.71,73.98,73.69,73.86,86431.0,72.7825,73.0491,72.7628,72.9306,86431.0
2023-12-12 11:00:00,73.86,73.87,73.41,73.48,106324.0,72.9306,72.9405,72.4863,72.5554,106324.0
2023-12-12 11:30:00,73.46,73.54,73.31,73.39,65029.0,72.5357,72.6147,72.3876,72.4666,65029.0
2023-12-12 12:00:00,73.38,73.51,73.37,73.37,72897.0,72.4567,72.585,72.4468,72.4468,72897.0
2023-12-12 12:30:00,73.38,73.43,73.29,73.4,60090.0,72.4567,72.506,72.3678,72.4764,60090.0
2023-12-12 13:00:00,73.39,73.5,73.29,73.37,71313.0,72.4666,72.5752,72.3678,72.4468,71313.0
2023-12-12 13:30:00,73.39,73.57,73.32,73.57,100861.0,72.4666,72.6443,72.3974,72.6443,100861.0
2023-12-12 14:00:00,73.57,73.62,73.49,73.52,62389.0,72.6443,72.6937,72.5653,72.5949,62389.0
2023-12-12 14:30:00,73.51,73.73,73.49,73.72,77580.0,72.585,72.8023,72.5653,72.7924,77580.0
2023-12-12 15:00:00,73.72,73.96,73.71,73.91,206649.0,72.7924,73.0294,72.7825,72.98,206649.0
2023-12-12 15:30:00,73.9,74.0,73.73,73.88,413140.0,72.9701,73.0689,72.8023,72.9504,413140.0
2023-12-13 09:30:00,73.84,73.96,72.89,73.14,181264.0,72.9109,73.0294,71.9728,72.2197,181264.0
2023-12-13 10:00:00,73.14,73.36,73.04,73.18,65897.0,72.2197,72.4369,72.121,72.2592,65897.0
2023-12-13 10:30:00,73.19,73.6,73.18,73.53,43629.0,72.2691,72.6739,72.2592,72.6048,43629.0
2023-12-13 11:00:00,73.52,73.64,73.26,73.26,77885.0,72.5949,72.7134,72.3382,72.3382,77885.0
2023-12-13 11:30:00,73.27,73.55,73.17,73.49,55056.0,72.3481,72.6245,72.2493,72.5653,55056.0
2023-12-13 12:00:00,73.49,73.57,73.39,73.41,47671.0,72.5653,72.6443,72.4666,72.4863,47671.0
2023-12-13 12:30:00,73.42,73.49,73.26,73.35,40976.0,72.4962,72.5653,72.3382,72.4271,40976.0
2023-12-13 13:00:00,73.35,73.36,73.17,73.19,37543.0,72.4271,72.4369,72.2493,72.2691,37543.0
2023-12-13 13:30:00,73.19,73.31,73.13,73.28,53112.0,72.2691,72.3876,72.2098,72.3579,53112.0
2023-12-13 14:00:00,73.28,74.07,73.27,73.88,98844.0,72.3579,73.138,72.3481,72.9504,98844.0
2023-12-13 14:30:00,73.9,74.48,73.81,74.45,56992.0,72.9701,73.5428,72.8813,73.5132,56992.0
2023-12-13 15:00:00,74.48,74.57,74.3,74.47,103795.0,73.5428,73.6317,73.3651,73.533,103795.0
2023-12-13 15:30:00,74.45,75.04,74.42,74.89,327576.0,73.5132,74.0958,73.4836,73.9477,327576.0
2023-12-14 09:30:00,75.91,76.35,75.69,76.06,168491.0,74.9548,75.3893,74.7376,75.103,168491.0
2023-12-14 10:00:00,76.06,76.17,75.68,75.76,145307.0,75.103,75.2116,74.7277,74.8067,145307.0
2023-12-14 10:30:00,75.78,76.13,75.71,76.08,85820.0,74.8265,75.1721,74.7574,75.1227,85820.0
2023-12-14 11:00:00,76.07,76.24,76.0,76.18,75798.0,75.1128,75.2807,75.0437,75.2214,75798.0
2023-12-14 11:30:00,76.17,76.61,76.14,76.52,58983.0,75.2116,75.646,75.182,75.5572,58983.0
2023-12-14 12:00:00,76.52,76.9,76.52,76.83,105814.0,75.5572,75.9324,75.5572,75.8633,105814.0
2023-12-14 12:30:00,76.82,76.85,76.6,76.72,104763.0,75.8534,75.883,75.6362,75.7547,104763.0
2023-12-14 13:00:00,76.7,77.0,76.59,76.75,100565.0,75.7349,76.0311,75.6263,75.7843,100565.0
2023-12-14 13:30:00,76.75,76.84,76.6,76.62,128172.0,75.7843,75.8731,75.6362,75.6559,128172.0
2023-12-14 14:00:00,76.63,76.77,76.4,76.7,155814.0,75.6658,75.804,75.4387,75.7349,155814.0
2023-12-14 14:30:00,76.7,76.78,76.61,76.76,138929.0,75.7349,75.8139,75.646,75.7941,138929.0
2023-12-14 15:00:00,76.76,76.91,76.74,76.84,174120.0,75.7941,75.9423,75.7744,75.8731,174120.0
2023-12-14 15:30:00,76.84,76.93,76.81,76.86,467682.0,75.8731,75.962,75.8435,75.8929,467682.0
2023-12-15 09:30:00,76.69,77.14,76.28,76.52,103459.0,75.725,76.1694,75.3202,75.5572,103459.0
2023-12-15 10:00:00,76.52,76.9,76.43,76.55,191902.0,75.5572,75.9324,75.4683,75.5868,191902.0
2023-12-15 10:30:00,76.55,76.62,76.32,76.59,124037.0,75.5868,75.6559,75.3597,75.6263,124037.0
2023-12-15 11:00:00,76.61,76.7,76.38,76.7,80541.0,75.646,75.7349,75.4189,75.7349,80541.0
2023-12-15 11:30:00,76.71,76.73,76.3,76.31,59900.0,75.7448,75.7645,75.3399,75.3498,59900.0
2023-12-15 12:00:00,76.33,76.43,76.22,76.35,80666.0,75.3696,75.4683,75.2609,75.3893,80666.0
2023-12-15 12:30:00,76.35,76.48,76.18,76.32,243331.0,75.3893,75.5177,75.2214,75.3597,243331.0
2023-12-15 13:00:00,76.31,76.34,75.82,75.97,141578.0,75.3498,75.3794,74.866,75.0141,141578.0
2023-12-15 13:30:00,75.98,76.03,75.81,75.92,179760.0,75.024,75.0733,74.8561,74.9647,179760.0
2023-12-15 14:00:00,75.91,76.08,75.86,75.92,241501.0,74.9548,75.1227,74.9055,74.9647,241501.0
2023-12-15 14:30:00,75.92,76.16,75.86,75.92,73277.0,74.9647,75.2017,74.9055,74.9647,73277.0
2023-12-15 15:00:00,75.94,76.1,75.88,76.04,325267.0,74.9845,75.1425,74.9252,75.0832,325267.0
2023-12-15 15:30:00,76.04,76.22,75.88,75.91,553841.0,75.0832,75.2609,74.9252,74.9548,553841.0
2023-12-18 09:30:00,76.31,76.52,76.04,76.33,232141.0,75.3498,75.5572,75.0832,75.3696,232141.0
2023-12-18 10:00:00,76.34,76.44,75.84,76.02,96999.0,75.3794,75.4782,74.8857,75.0635,96999.0
2023-12-18 10:30:00,76.0,76.03,75.56,75.82,115112.0,75.0437,75.0733,74.6092,74.866,115112.0
2023-12-18 11:00:00,75.83,76.04,75.76,76.0,53655.0,74.8759,75.0832,74.8067,75.0437,53655.0
2023-12-18 11:30:00,76.02,76.02,75.84,76.0,83372.0,75.0635,75.0635,74.8857,75.0437,83372.0
2023-12-18 12:00:00,76.0,76.28,75.99,76.23,85219.0,75.0437,75.3202,75.0338,75.2708,85219.0
2023-12-18 12:30:00,76.24,76.39,76.15,76.37,87832.0,75.2807,75.4288,75.1918,75.4091,87832.0
2023-12-18 13:00:00,76.38,76.45,76.32,76.43,75426.0,75.4189,75.4881,75.3597,75.4683,75426.0
2023-12-18 13:30:00,76.43,76.48,76.34,76.37,227569.0,75.4683,75.5177,75.3794,75.4091,227569.0
2023-12-18 14:00:00,76.36,76.37,76.14,76.23,119044.0,75.3992,75.4091,75.182,75.2708,119044.0
2023-12-18 14:30:00,76.24,76.48,76.24,76.38,156004.0,75.2807,75.5177,75.2807,75.4189,156004.0
2023-12-18 15:00:00,76.37,76.4,76.14,76.25,102415.0,75.4091,75.4387,75.182,75.2906,102415.0
2023-12-18 15:30:00,76.24,76.42,76.14,76.16,374498.0,75.2807,75.4584,75.182,75.2017,374498.0
2023-12-19 09:30:00,76.49,77.4,76.48,76.94,257193.0,75.5275,76.4261,75.5177,75.9719,257193.0
2023-12-19 10:00:00,76.94,77.51,76.9,77.27,126189.0,75.9719,76.5347,75.9324,76.2977,126189.0
2023-12-19 10:30:00,77.26,77.33,77.07,77.09,187037.0,76.2879,76.357,76.1002,76.12,187037.0
2023-12-19 11:00:00,77.08,77.37,77.06,77.28,79266.0,76.1101,76.3965,76.0904,76.3076,79266.0
2023-12-19 11:30:00,77.26,77.31,77.16,77.17,90181.0,76.2879,76.3372,76.1891,76.199,90181.0
2023-12-19 12:00:00,77.18,77.44,77.16,77.43,95426.0,76.2089,76.4656,76.1891,76.4557,95426.0
2023-12-19 12:30:00,77.43,77.59,77.38,77.48,116949.0,76.4557,76.6137,76.4063,76.5051,116949.0
2023-12-19 13:00:00,77.47,77.55,77.41,77.55,70984.0,76.4952,76.5742,76.436,76.5742,70984.0
2023-12-19 13:30:00,77.55,77.72,77.54,77.72,59152.0,76.5742,76.7421,76.5643,76.7421,59152.0
2023-12-19 14:00:00,77.72,77.78,77.56,77.64,75117.0,76.7421,76.8013,76.5841,76.6631,75117.0
2023-12-19 14:30:00,77.63,77.72,77.57,77.6,62396.0,76.6532,76.7421,76.594,76.6236,62396.0
2023-12-19 15:00:00,77.61,77.69,77.56,77.59,88977.0,76.6335,76.7124,76.5841,76.6137,88977.0
2023-12-19 15:30:00,77.6,77.79,77.47,77.74,331955.0,76.6236,76.8112,76.4952,76.7618,331955.0
2023-12-20 09:30:00,77.24,78.09,77.21,78.06,208805.0,76.2681,77.1074,76.2385,77.0778,208805.0
2023-12-20 10:00:00,78.12,78.3,77.96,78.11,176083.0,77.137,77.3148,76.9791,77.1272,176083.0
2023-12-20 10:30:00,78.1,78.37,77.99,78.14,117939.0,77.1173,77.3839,77.0087,77.1568,117939.0
2023-12-20 11:00:00,78.13,78.33,78.0,78.26,74019.0,77.1469,77.3444,77.0185,77.2753,74019.0
2023-12-20 11:30:00,78.27,78.35,78.1,78.33,67427.0,77.2851,77.3641,77.1173,77.3444,67427.0
2023-12-20 12:00:00,78.31,78.4,78.22,78.36,80917.0,77.3246,77.4135,77.2358,77.374,80917.0
2023-12-20 12:30:00,78.36,78.53,78.28,78.45,67749.0,77.374,77.5419,77.295,77.4629,67749.0
2023-12-20 13:00:00,78.45,78.5,78.37,78.47,59479.0,77.4629,77.5123,77.3839,77.4826,59479.0
2023-12-20 13:30:00,78.47,78.63,78.38,78.61,111365.0,77.4826,77.6406,77.3938,77.6209,111365.0
2023-12-20 14:00:00,78.6,78.62,78.4,78.47,83243.0,77.611,77.6307,77.4135,77.4826,83243.0
2023-12-20 14:30:00,78.46,78.5,77.84,77.89,138582.0,77.4728,77.5123,76.8606,76.9099,138582.0
2023-12-20 15:00:00,77.89,77.96,77.49,77.52,250908.0,76.9099,76.9791,76.515,76.5446,250908.0
2023-12-20 15:30:00,77.53,77.64,77.14,77.24,323577.0,76.5545,76.6631,76.1694,76.2681,323577.0
2023-12-21 09:30:00,77.58,78.52,77.54,78.38,164526.0,76.6038,77.532,76.5643,77.3938,164526.0
2023-12-21 10:00:00,78.38,78.63,78.08,78.46,102238.0,77.3938,77.6406,77.0975,77.4728,102238.0
2023-12-21 10:30:00,78.46,78.84,78.45,78.83,126053.0,77.4728,77.848,77.4629,77.8381,126053.0
2023-12-21 11:00:00,78.85,78.95,78.59,78.85,148647.0,77.8579,77.9566,77.6011,77.8579,148647.0
2023-12-21 11:30:00,78.88,78.96,78.76,78.84,129118.0,77.8875,77.9665,77.769,77.848,129118.0
2023-12-21 12:00:00,78.84,78.9,78.64,78.69,95790.0,77.848,77.9072,77.6505,77.6999,95790.0
2023-12-21 12:30:00,78.69,78.88,78.68,78.77,67789.0,77.6999,77.8875,77.69,77.7789,67789.0
2023-12-21 13:00:00,78.77,78.96,78.7,78.95,77957.0,77.7789,77.9665,77.7097,77.9566,77957.0
2023-12-21 13:30:00,78.95,79.05,78.83,79.02,103976.0,77.9566,78.0553,77.8381,78.0257,103976.0
2023-12-21 14:00:00,79.02,79.1,78.93,79.09,80454.0,78.0257,78.1047,77.9368,78.0948,80454.0
2023-12-21 14:30:00,79.09,79.14,78.96,79.01,80398.0,78.0948,78.1442,77.9665,78.0158,80398.0
2023-12-21 15:00:00,79.02,79.19,78.95,79.18,111530.0,78.0257,78.1936,77.9566,78.1837,111530.0
2023-12-21 15:30:00,79.18,79.2,78.88,79.09,441425.0,78.1837,78.2034,77.8875,78.0948,441425.0
2023-12-22 09:30:00,79.59,80.33,79.59,80.05,251131.0,78.5885,79.3192,78.5885,79.0428,251131.0
2023-12-22 10:00:00,80.06,80.41,79.74,80.03,115097.0,79.0526,79.3982,78.7367,79.023,115097.0
2023-12-22 10:30:00,80.05,80.25,79.83,79.83,135400.0,79.0428,79.2402,78.8255,78.8255,135400.0
2023-12-22 11:00:00,79.77,79.87,79.5,79.51,183493.0,78.7663,78.865,78.4997,78.5095,183493.0
2023-12-22 11:30:00,79.52,79.75,79.45,79.68,104987.0,78.5194,78.7465,78.4503,78.6774,104987.0
2023-12-22 12:00:00,79.67,79.72,79.54,79.58,82401.0,78.6675,78.7169,78.5392,78.5787,82401.0
2023-12-22 12:30:00,79.57,79.6,79.47,79.59,84670.0,78.5688,78.5984,78.4701,78.5885,84670.0
2023-12-22 13:00:00,79.59,79.68,79.52,79.54,89414.0,78.5885,78.6774,78.5194,78.5392,89414.0
2023-12-22 13:30:00,79.53,79.6,79.41,79.46,74953.0,78.5293,78.5984,78.4108,78.4602,74953.0
2023-12-22 14:00:00,79.46,79.49,79.11,79.12,106363.0,78.4602,78.4898,78.1146,78.1245,106363.0
2023-12-22 14:30:00,79.12,79.45,79.08,79.43,85170.0,78.1245,78.4503,78.085,78.4306,85170.0
2023-12-22 15:00:00,79.44,79.47,79.32,79.42,95619.0,78.4404,78.4701,78.3219,78.4207,95619.0
2023-12-22 15:30:00,79.43,79.56,79.22,79.48,348984.0,78.4306,78.5589,78.2232,78.4799,348984.0
2023-12-26 09:30:00,79.4,79.65,79.18,79.48,47294.0,78.4009,78.6478,78.1837,78.4799,47294.0
2023-12-26 10:00:00,79.48,79.52,79.21,79.3,156619.0,78.4799,78.5194,78.2133,78.3022,156619.0
2023-12-26 10:30:00,79.3,79.45,79.11,79.19,237792.0,78.3022,78.4503,78.1146,78.1936,237792.0
2023-12-26 11:00:00,79.17,79.27,79.09,79.22,77732.0,78.1738,78.2726,78.0948,78.2232,77732.0
2023-12-26 11:30:00,79.21,79.41,79.17,79.41,107167.0,78.2133,78.4108,78.1738,78.4108,107167.0
2023-12-26 12:00:00,79.41,79.57,79.39,79.48,55858.0,78.4108,78.5688,78.3911,78.4799,55858.0
2023-12-26 12:30:00,79.47,79.48,79.37,79.4,97467.0,78.4701,78.4799,78.3713,78.4009,97467.0
2023-12-26 13:00:00,79.4,79.53,79.39,79.47,153534.0,78.4009,78.5293,78.3911,78.4701,153534.0
2023-12-26 13:30:00,79.47,79.63,79.47,79.61,107960.0,78.4701,78.628,78.4701,78.6083,107960.0
2023-12-26 14:00:00,79.61,79.68,79.45,79.65,191682.0,78.6083,78.6774,78.4503,78.6478,191682.0
2023-12-26 14:30:00,79.66,79.74,79.52,79.71,154344.0,78.6577,78.7367,78.5194,78.707,154344.0
2023-12-26 15:00:00,79.7,79.7,79.3,79.39,122003.0,78.6972,78.6972,78.3022,78.3911,122003.0
2023-12-26 15:30:00,79.39,79.55,79.28,79.44,230686.0,78.3911,78.549,78.2824,78.4404,230686.0
2023-12-27 09:30:00,79.71,80.1,79.46,79.79,144187.0,78.707,79.0921,78.4602,78.786,144187.0
2023-12-27 10:00:00,79.78,79.96,79.77,79.94,44685.0,78.7761,78.9539,78.7663,78.9341,44685.0
2023-12-27 10:30:00,79.94,79.95,79.51,79.6,44777.0,78.9341,78.944,78.5095,78.5984,44777.0
2023-12-27 11:00:00,79.58,79.75,79.44,79.58,27726.0,78.5787,78.7465,78.4404,78.5787,27726.0
2023-12-27 11:30:00,79.58,79.72,79.52,79.6,40638.0,78.5787,78.7169,78.5194,78.5984,40638.0
2023-12-27 12:00:00,79.58,79.76,79.58,79.74,33978.0,78.5787,78.7564,78.5787,78.7367,33978.0
2023-12-27 12:30:00,79.76,79.8,79.54,79.7,35880.0,78.7564,78.7959,78.5392,78.6972,35880.0
2023-12-27 13:00:00,79.72,79.82,79.66,79.73,102644.0,78.7169,78.8156,78.6577,78.7268,102644.0
2023-12-27 13:30:00,79.73,79.74,79.61,79.62,29642.0,78.7268,78.7367,78.6083,78.6182,29642.0
2023-12-27 14:00:00,79.61,79.68,79.42,79.65,47305.0,78.6083,78.6774,78.4207,78.6478,47305.0
2023-12-27 14:30:00,79.65,79.7,79.55,79.6,32581.0,78.6478,78.6972,78.549,78.5984,32581.0
2023-12-27 15:00:00,79.6,79.71,79.56,79.71,52484.0,78.5984,78.707,78.5589,78.707,52484.0
2023-12-27 15:30:00,79.71,79.8,79.66,79.74,304333.0,78.707,78.7959,78.6577,78.7367,304333.0
2023-12-28 09:30:00,79.63,80.07,79.63,79.87,195066.0,78.7705,79.2057,78.7705,79.0079,195066.0
2023-12-28 10:00:00,79.89,79.93,79.69,79.83,73711.0,79.0277,79.0673,78.8298,78.9683,73711.0
2023-12-28 10:30:00,79.83,79.85,79.57,79.62,32454.0,78.9683,78.9881,78.7111,78.7606,32454.0
2023-12-28 11:00:00,79.59,79.71,79.51,79.71,50014.0,78.7309,78.8496,78.6518,78.8496,50014.0
2023-12-28 11:30:00,79.74,79.75,79.53,79.53,33019.0,78.8793,78.8892,78.6716,78.6716,33019.0
2023-12-28 12:00:00,79.54,79.65,79.51,79.54,33789.0,78.6815,78.7903,78.6518,78.6815,33789.0
2023-12-28 12:30:00,79.54,79.59,79.48,79.49,22611.0,78.6815,78.7309,78.6221,78.632,22611.0
2023-12-28 13:00:00,79.48,79.48,79.3,79.34,38150.0,78.6221,78.6221,78.4441,78.4836,38150.0
2023-12-28 13:30:00,79.34,79.35,79.29,79.32,31003.0,78.4836,78.4935,78.4342,78.4638,31003.0
2023-12-28 14:00:00,79.33,79.33,79.25,79.28,32058.0,78.4737,78.4737,78.3946,78.4243,32058.0
2023-12-28 14:30:00,79.28,79.29,79.15,79.28,52971.0,78.4243,78.4342,78.2957,78.4243,52971.0
2023-12-28 15:00:00,79.27,79.47,79.25,79.44,43099.0,78.4144,78.6122,78.3946,78.5825,43099.0
2023-12-28 15:30:00,79.44,79.47,79.27,79.27,448190.0,78.5825,78.6122,78.4144,78.4144,448190.0
2023-12-29 09:30:00,79.1,79.29,78.88,79.05,76042.0,78.2462,78.4342,78.0286,78.1968,76042.0
2023-12-29 10:00:00,79.05,79.24,79.02,79.14,108546.0,78.1968,78.3847,78.1671,78.2858,108546.0
2023-12-29 10:30:00,79.14,79.33,79.07,79.16,427160.0,78.2858,78.4737,78.2165,78.3056,427160.0
2023-12-29 11:00:00,79.16,79.16,79.05,79.05,86462.0,78.3056,78.3056,78.1968,78.1968,86462.0
2023-12-29 11:30:00,79.05,79.15,79.03,79.08,39797.0,78.1968,78.2957,78.177,78.2264,39797.0
2023-12-29 12:00:00,79.08,79.15,79.01,79.07,34666.0,78.2264,78.2957,78.1572,78.2165,34666.0
2023-12-29 12:30:00,79.08,79.15,79.06,79.15,41178.0,78.2264,78.2957,78.2066,78.2957,41178.0
2023-12-29 13:00:00,79.15,79.24,79.03,79.06,54095.0,78.2957,78.3847,78.177,78.2066,54095.0
2023-12-29 13:30:00,79.04,79.24,79.04,79.17,63021.0,78.1869,78.3847,78.1869,78.3155,63021.0
2023-12-29 14:00:00,79.18,79.19,79.1,79.12,68219.0,78.3254,78.3352,78.2462,78.266,68219.0
2023-12-29 14:30:00,79.13,79.18,79.08,79.13,71599.0,78.2759,78.3254,78.2264,78.2759,71599.0
2023-12-29 15:00:00,79.13,79.31,79.08,79.27,180061.0,78.2759,78.4539,78.2264,78.4144,180061.0
2023-12-29 15:30:00,79.28,79.3,79.07,79.08,584760.0,78.4243,78.4441,78.2165,78.2264,584760.0
2024-01-02 09:30:00,78.42,79.58,78.26,79.57,264112.0,77.5736,78.721,77.4153,78.7111,264112.0
2024-01-02 10:00:00,79.57,79.8,79.12,79.22,182449.0,78.7111,78.9387,78.266,78.3649,182449.0
2024-01-02 10:30:00,79.22,79.3,79.0,79.12,153860.0,78.3649,78.4441,78.1473,78.266,153860.0
2024-01-02 11:00:00,79.12,79.35,79.06,79.14,86922.0,78.266,78.4935,78.2066,78.2858,86922.0
2024-01-02 11:30:00,79.11,79.43,79.1,79.25,83023.0,78.2561,78.5727,78.2462,78.3946,83023.0
2024-01-02 12:00:00,79.28,79.44,79.19,79.22,82729.0,78.4243,78.5825,78.3352,78.3649,82729.0
2024-01-02 12:30:00,79.21,79.36,79.14,79.3,75150.0,78.355,78.5034,78.2858,78.4441,75150.0
2024-01-02 13:00:00,79.3,79.31,79.2,79.22,45994.0,78.4441,78.4539,78.3451,78.3649,45994.0
2024-01-02 13:30:00,79.22,79.23,79.01,79.03,52913.0,78.3649,78.3748,78.1572,78.177,52913.0
2024-01-02 14:00:00,79.0,79.05,78.86,78.98,80656.0,78.1473,78.1968,78.0088,78.1275,80656.0
2024-01-02 14:30:00,78.97,79.0,78.83,78.94,99144.0,78.1176,78.1473,77.9791,78.0879,99144.0
2024-01-02 15:00:00,78.94,79.04,78.92,79.02,135085.0,78.0879,78.1869,78.0682,78.1671,135085.0
2024-01-02 15:30:00,79.03,79.08,78.8,79.08,375396.0,78.177,78.2264,77.9495,78.2264,375396.0
2024-01-03 09:30:00,78.79,79.39,78.43,78.54,209012.0,77.9396,78.5331,77.5834,77.6923,209012.0
2024-01-03 10:00:00,78.59,78.93,78.34,78.52,146025.0,77.7417,78.078,77.4944,77.6725,146025.0
2024-01-03 10:30:00,78.5,78.56,78.13,78.5,154366.0,77.6527,77.712,77.2867,77.6527,154366.0
2024-01-03 11:00:00,78.5,79.12,78.48,78.99,236597.0,77.6527,78.266,77.6329,78.1374,236597.0
2024-01-03 11:30:00,79.02,79.03,78.81,78.93,189997.0,78.1671,78.177,77.9593,78.078,189997.0
2024-01-03 12:00:00,78.93,79.13,78.87,79.01,159403.0,78.078,78.2759,78.0187,78.1572,159403.0
2024-01-03 12:30:00,79.01,79.26,78.97,79.09,327855.0,78.1572,78.4045,78.1176,78.2363,327855.0
2024-01-03 13:00:00,79.09,79.21,78.95,79.03,272982.0,78.2363,78.355,78.0978,78.177,272982.0
2024-01-03 13:30:00,79.03,79.05,78.93,78.95,49548.0,78.177,78.1968,78.078,78.0978,49548.0
2024-01-03 14:00:00,78.95,79.17,78.81,79.12,183615.0,78.0978,78.3155,77.9593,78.266,183615.0
2024-01-03 14:30:00,79.13,79.29,78.95,78.99,152239.0,78.2759,78.4342,78.0978,78.1374,152239.0
2024-01-03 15:00:00,78.98,79.05,78.82,78.9,149680.0,78.1275,78.1968,77.9692,78.0484,149680.0
2024-01-03 15:30:00,78.92,79.07,78.86,78.87,544191.0,78.0682,78.2165,78.0088,78.0187,544191.0
2024-01-04 09:30:00,79.17,79.38,78.82,79.37,100119.0,78.3155,78.5232,77.9692,78.5133,100119.0
2024-01-04 10:00:00,79.36,79.5,79.14,79.27,164576.0,78.5034,78.6419,78.2858,78.4144,164576.0
2024-01-04 10:30:00,79.27,79.71,79.23,79.68,158692.0,78.4144,78.8496,78.3748,78.82,158692.0
2024-01-04 11:00:00,79.7,79.73,79.34,79.71,228703.0,78.8397,78.8694,78.4836,78.8496,228703.0
2024-01-04 11:30:00,79.74,79.9,79.54,79.73,264091.0,78.8793,79.0376,78.6815,78.8694,264091.0
2024-01-04 12:00:00,79.73,79.78,79.55,79.71,260753.0,78.8694,78.9189,78.6914,78.8496,260753.0
2024-01-04 12:30:00,79.73,79.8,79.58,79.62,301598.0,78.8694,78.9387,78.721,78.7606,301598.0
2024-01-04 13:00:00,79.62,79.68,79.5,79.61,113315.0,78.7606,78.82,78.6419,78.7507,113315.0
2024-01-04 13:30:00,79.6,79.66,79.47,79.54,82068.0,78.7408,78.8002,78.6122,78.6815,82068.0
2024-01-04 14:00:00,79.52,79.67,79.51,79.59,139189.0,78.6617,78.8101,78.6518,78.7309,139189.0
2024-01-04 14:30:00,79.58,79.6,79.43,79.52,145166.0,78.721,78.7408,78.5727,78.6617,145166.0
2024-01-04 15:00:00,79.52,79.74,79.5,79.61,143019.0,78.6617,78.8793,78.6419,78.7507,143019.0
2024-01-04 15:30:00,79.61,79.69,79.31,79.31,738919.0,78.7507,78.8298,78.4539,78.4539,738919.0
2024-01-05 09:30:00,79.39,79.88,79.14,79.65,139009.0,78.5331,79.0178,78.2858,78.7903,139009.0
2024-01-05 10:00:00,79.65,80.2,79.65,80.06,112651.0,78.7903,79.3343,78.7903,79.1959,112651.0
2024-01-05 10:30:00,80.08,80.11,79.85,79.94,108578.0,79.2156,79.2453,78.9881,79.0771,108578.0
2024-01-05 11:00:00,79.94,79.94,79.28,79.29,128136.0,79.0771,79.0771,78.4243,78.4342,128136.0
2024-01-05 11:30:00,79.31,79.42,79.23,79.27,71854.0,78.4539,78.5628,78.3748,78.4144,71854.0
2024-01-05 12:00:00,79.26,79.28,78.82,79.06,117737.0,78.4045,78.4243,77.9692,78.2066,117737.0
2024-01-05 12:30:00,79.05,79.24,78.95,79.08,77390.0,78.1968,78.3847,78.0978,78.2264,77390.0
2024-01-05 13:00:00,79.05,79.13,78.94,79.13,82109.0,78.1968,78.2759,78.0879,78.2759,82109.0
2024-01-05 13:30:00,79.15,79.26,79.12,79.15,48416.0,78.2957,78.4045,78.266,78.2957,48416.0
2024-01-05 14:00:00,79.14,79.17,78.98,79.0,72038.0,78.2858,78.3155,78.1275,78.1473,72038.0
2024-01-05 14:30:00,79.0,79.02,78.57,78.61,73764.0,78.1473,78.1671,77.7219,77.7615,73764.0
2024-01-05 15:00:00,78.61,78.68,78.52,78.65,112655.0,77.7615,77.8307,77.6725,77.8011,112655.0
2024-01-05 15:30:00,78.63,78.8,78.55,78.63,296000.0,77.7813,77.9495,77.7022,77.7813,296000.0
2024-01-08 09:30:00,78.04,78.46,77.66,78.04,178911.0,77.1977,77.6131,76.8218,77.1977,178911.0
2024-01-08 10:00:00,78.03,78.21,77.97,78.11,116221.0,77.1878,77.3658,77.1284,77.2669,116221.0
2024-01-08 10:30:00,78.1,78.25,78.04,78.16,92054.0,77.257,77.4054,77.1977,77.3164,92054.0
2024-01-08 11:00:00,78.17,78.29,78.13,78.25,50615.0,77.3263,77.445,77.2867,77.4054,50615.0
2024-01-08 11:30:00,78.25,78.3,78.16,78.29,56301.0,77.4054,77.4548,77.3164,77.445,56301.0
2024-01-08 12:00:00,78.3,78.37,78.18,78.22,52803.0,77.4548,77.5241,77.3361,77.3757,52803.0
2024-01-08 12:30:00,78.22,78.32,78.17,78.32,44590.0,77.3757,77.4746,77.3263,77.4746,44590.0
2024-01-08 13:00:00,78.32,78.4,78.25,78.33,38645.0,77.4746,77.5538,77.4054,77.4845,38645.0
2024-01-08 13:30:00,78.33,78.33,78.25,78.33,26979.0,77.4845,77.4845,77.4054,77.4845,26979.0
2024-01-08 14:00:00,78.33,78.72,78.33,78.72,75120.0,77.4845,77.8703,77.4845,77.8703,75120.0
2024-01-08 14:30:00,78.72,78.82,78.65,78.81,68512.0,77.8703,77.9692,77.8011,77.9593,68512.0
2024-01-08 15:00:00,78.8,79.16,78.75,79.14,201771.0,77.9495,78.3056,77.9,78.2858,201771.0
2024-01-08 15:30:00,79.14,79.14,78.75,78.92,316066.0,78.2858,78.2858,77.9,78.0682,316066.0
2024-01-09 09:30:00,78.45,78.88,78.07,78.34,73999.0,77.6032,78.0286,77.2273,77.4944,73999.0
2024-01-09 10:00:00,78.35,78.75,78.16,78.71,46261.0,77.5043,77.9,77.3164,77.8604,46261.0
2024-01-09 10:30:00,78.72,78.85,78.58,78.68,37847.0,77.8703,77.9989,77.7318,77.8307,37847.0
2024-01-09 11:00:00,78.68,78.87,78.64,78.67,50293.0,77.8307,78.0187,77.7912,77.8209,50293.0
2024-01-09 11:30:00,78.69,78.83,78.63,78.8,69489.0,77.8406,77.9791,77.7813,77.9495,69489.0
2024-01-09 12:00:00,78.8,79.04,78.7,78.99,95397.0,77.9495,78.1869,77.8505,78.1374,95397.0
2024-01-09 12:30:00,79.0,79.21,78.96,79.17,74688.0,78.1473,78.355,78.1077,78.3155,74688.0
2024-01-09 13:00:00,79.17,79.24,79.1,79.13,74817.0,78.3155,78.3847,78.2462,78.2759,74817.0
2024-01-09 13:30:00,79.13,79.3,79.05,79.26,51532.0,78.2759,78.4441,78.1968,78.4045,51532.0
2024-01-09 14:00:00,79.25,79.29,79.06,79.08,78610.0,78.3946,78.4342,78.2066,78.2264,78610.0
2024-01-09 14:30:00,79.09,79.09,78.65,78.7,125134.0,78.2363,78.2363,77.8011,77.8505,125134.0
2024-01-09 15:00:00,78.7,78.76,78.54,78.7,128667.0,77.8505,77.9099,77.6923,77.8505,128667.0
2024-01-09 15:30:00,78.71,78.8,78.37,78.48,256029.0,77.8604,77.9495,77.5241,77.6329,256029.0
2024-01-10 09:30:00,78.29,79.34,78.21,79.06,149973.0,77.445,78.4836,77.3658,78.2066,149973.0
2024-01-10 10:00:00,79.05,79.14,78.87,78.91,83456.0,78.1968,78.2858,78.0187,78.0583,83456.0
2024-01-10 10:30:00,78.92,79.22,78.86,79.22,58459.0,78.0682,78.3649,78.0088,78.3649,58459.0
2024-01-10 11:00:00,79.23,79.23,79.07,79.16,55283.0,78.3748,78.3748,78.2165,78.3056,55283.0
2024-01-10 11:30:00,79.16,79.39,79.09,79.39,59879.0,78.3056,78.5331,78.2363,78.5331,59879.0
2024-01-10 12:00:00,79.38,79.45,79.28,79.32,58051.0,78.5232,78.5924,78.4243,78.4638,58051.0
2024-01-10 12:30:00,79.32,79.53,79.32,79.48,61876.0,78.4638,78.6716,78.4638,78.6221,61876.0
2024-01-10 13:00:00,79.49,79.62,79.47,79.6,61321.0,78.632,78.7606,78.6122,78.7408,61321.0
2024-01-10 13:30:00,79.6,79.65,79.46,79.51,78000.0,78.7408,78.7903,78.6023,78.6518,78000.0
2024-01-10 14:00:00,79.52,79.64,79.46,79.49,128763.0,78.6617,78.7804,78.6023,78.632,128763.0
2024-01-10 14:30:00,79.49,79.54,79.39,79.44,117467.0,78.632,78.6815,78.5331,78.5825,117467.0
2024-01-10 15:00:00,79.44,79.52,79.28,79.31,151135.0,78.5825,78.6617,78.4243,78.4539,151135.0
2024-01-10 15:30:00,79.32,79.33,78.66,78.89,1086050.0,78.4638,78.4737,77.811,78.0385,1086050.0
2024-01-11 09:30:00,78.21,78.67,76.7,77.22,791691.0,77.3658,77.8209,75.8721,76.3865,791691.0
2024-01-11 10:00:00,77.22,77.54,77.02,77.28,514775.0,76.3865,76.7031,76.1887,76.4459,514775.0
2024-01-11 10:30:00,77.28,77.46,76.88,76.98,174470.0,76.4459,76.6239,76.0502,76.1491,174470.0
2024-01-11 11:00:00,76.98,77.05,76.69,76.83,126612.0,76.1491,76.2183,75.8622,76.0007,126612.0
2024-01-11 11:30:00,76.85,76.88,76.59,76.71,119212.0,76.0205,76.0502,75.7633,75.882,119212.0
2024-01-11 12:00:00,76.72,76.93,76.63,76.86,274457.0,75.8919,76.0996,75.8029,76.0304,274457.0
2024-01-11 12:30:00,76.87,77.02,76.83,76.9,77177.0,76.0403,76.1887,76.0007,76.07,77177.0
2024-01-11 13:00:00,76.91,77.11,76.88,77.08,93970.0,76.0799,76.2777,76.0502,76.248,93970.0
2024-01-11 13:30:00,77.08,77.18,76.96,77.05,100577.0,76.248,76.3469,76.1293,76.2183,100577.0
2024-01-11 14:00:00,77.06,77.17,76.97,77.14,84359.0,76.2282,76.337,76.1392,76.3074,84359.0
2024-01-11 14:30:00,77.13,77.25,77.05,77.19,126698.0,76.2975,76.4162,76.2183,76.3568,126698.0
2024-01-11 15:00:00,77.17,77.19,76.79,76.98,208946.0,76.337,76.3568,75.9611,76.1491,208946.0
2024-01-11 15:30:00,76.98,77.16,76.97,77.07,549622.0,76.1491,76.3272,76.1392,76.2381,549622.0
2024-01-12 09:30:00,77.34,78.02,77.34,77.4,126422.0,76.5052,77.1779,76.5052,76.5646,126422.0
2024-01-12 10:00:00,77.42,77.52,76.84,76.99,111408.0,76.5843,76.6833,76.0106,76.159,111408.0
2024-01-12 10:30:00,76.99,77.22,76.66,76.68,185533.0,76.159,76.3865,75.8326,75.8523,185533.0
2024-01-12 11:00:00,76.67,76.82,76.57,76.81,108407.0,75.8424,75.9908,75.7435,75.9809,108407.0
2024-01-12 11:30:00,76.82,76.82,76.52,76.67,115400.0,75.9908,75.9908,75.6941,75.8424,115400.0
2024-01-12 12:00:00,76.67,76.69,76.46,76.65,84800.0,75.8424,75.8622,75.6347,75.8227,84800.0
2024-01-12 12:30:00,76.66,76.92,76.66,76.85,66438.0,75.8326,76.0897,75.8326,76.0205,66438.0
2024-01-12 13:00:00,76.86,77.04,76.84,77.0,119889.0,76.0304,76.2084,76.0106,76.1689,119889.0
2024-01-12 13:30:00,77.0,77.3,76.96,77.21,100473.0,76.1689,76.4656,76.1293,76.3766,100473.0
2024-01-12 14:00:00,77.19,77.37,77.19,77.31,73703.0,76.3568,76.5349,76.3568,76.4755,73703.0
2024-01-12 14:30:00,77.31,77.34,77.21,77.31,81366.0,76.4755,76.5052,76.3766,76.4755,81366.0
2024-01-12 15:00:00,77.31,77.47,77.29,77.41,103886.0,76.4755,76.6338,76.4558,76.5745,103886.0
2024-01-12 15:30:00,77.41,77.61,77.36,77.44,383267.0,76.5745,76.7723,76.525,76.6041,383267.0
2024-01-16 09:30:00,76.87,77.19,76.33,77.08,217718.0,76.0403,76.3568,75.5061,76.248,217718.0
2024-01-16 10:00:00,77.08,77.58,76.89,77.52,186061.0,76.248,76.7426,76.0601,76.6833,186061.0
2024-01-16 10:30:00,77.52,77.78,77.44,77.7,98367.0,76.6833,76.9405,76.6041,76.8613,98367.0
2024-01-16 11:00:00,77.7,77.71,77.38,77.42,98290.0,76.8613,76.8712,76.5448,76.5843,98290.0
2024-01-16 11:30:00,77.43,77.64,77.35,77.44,34967.0,76.5942,76.802,76.5151,76.6041,34967.0
2024-01-16 12:00:00,77.43,77.47,77.26,77.31,35756.0,76.5942,76.6338,76.4261,76.4755,35756.0
2024-01-16 12:30:00,77.31,77.34,77.21,77.22,28538.0,76.4755,76.5052,76.3766,76.3865,28538.0
2024-01-16 13:00:00,77.21,77.42,77.21,77.39,41271.0,76.3766,76.5843,76.3766,76.5547,41271.0
2024-01-16 13:30:00,77.4,77.41,77.21,77.28,83334.0,76.5646,76.5745,76.3766,76.4459,83334.0
2024-01-16 14:00:00,77.29,77.36,77.24,77.31,49842.0,76.4558,76.525,76.4063,76.4755,49842.0
2024-01-16 14:30:00,77.31,77.32,77.11,77.14,59451.0,76.4755,76.4854,76.2777,76.3074,59451.0
2024-01-16 15:00:00,77.15,77.26,77.08,77.25,54730.0,76.3173,76.4261,76.248,76.4162,54730.0
2024-01-16 15:30:00,77.26,77.43,77.17,77.36,227229.0,76.4261,76.5942,76.337,76.525,227229.0
2024-01-17 09:30:00,76.83,77.08,76.1,76.42,262822.0,76.0007,76.248,75.2786,75.5951,262822.0
2024-01-17 10:00:00,76.41,77.1,76.25,76.93,113006.0,75.5852,76.2678,75.427,76.0996,113006.0
2024-01-17 10:30:00,76.93,77.14,76.57,76.74,112069.0,76.0996,76.3074,75.7435,75.9117,112069.0
2024-01-17 11:00:00,76.76,76.81,76.21,76.22,87190.0,75.9315,75.9809,75.3874,75.3973,87190.0
2024-01-17 11:30:00,76.19,76.36,75.99,76.01,51170.0,75.3676,75.5358,75.1698,75.1896,51170.0
2024-01-17 12:00:00,76.01,76.08,75.85,75.85,67960.0,75.1896,75.2588,75.0313,75.0313,67960.0
2024-01-17 12:30:00,75.86,75.9,75.74,75.79,22254.0,75.0412,75.0808,74.9225,74.9719,22254.0
2024-01-17 13:00:00,75.79,75.83,75.43,75.44,56511.0,74.9719,75.0115,74.6158,74.6257,56511.0
2024-01-17 13:30:00,75.44,75.58,75.33,75.58,29852.0,74.6257,74.7642,74.5169,74.7642,29852.0
2024-01-17 14:00:00,75.59,75.84,75.52,75.81,52567.0,74.7741,75.0214,74.7049,74.9917,52567.0
2024-01-17 14:30:00,75.82,75.92,75.73,75.78,54150.0,75.0016,75.1005,74.9126,74.9621,54150.0
2024-01-17 15:00:00,75.78,75.84,75.62,75.71,63677.0,74.9621,75.0214,74.8038,74.8928,63677.0
2024-01-17 15:30:00,75.71,76.1,75.67,75.99,232179.0,74.8928,75.2786,74.8532,75.1698,232179.0
2024-01-18 09:30:00,76.07,76.85,76.07,76.77,94644.0,75.2489,76.0205,75.2489,75.9414,94644.0
2024-01-18 10:00:00,76.8,77.03,76.67,76.83,83459.0,75.971,76.1986,75.8424,76.0007,83459.0
2024-01-18 10:30:00,76.81,76.86,76.51,76.52,51236.0,75.9809,76.0304,75.6842,75.6941,51236.0
2024-01-18 11:00:00,76.54,77.02,76.48,77.01,114440.0,75.7138,76.1887,75.6545,76.1788,114440.0
2024-01-18 11:30:00,77.0,77.17,76.9,77.01,97401.0,76.1689,76.337,76.07,76.1788,97401.0
2024-01-18 12:00:00,77.01,77.01,76.71,76.77,66460.0,76.1788,76.1788,75.882,75.9414,66460.0
2024-01-18 12:30:00,76.76,76.81,76.63,76.72,72949.0,75.9315,75.9809,75.8029,75.8919,72949.0
2024-01-18 13:00:00,76.73,76.73,76.54,76.68,48605.0,75.9018,75.9018,75.7138,75.8523,48605.0
2024-01-18 13:30:00,76.68,77.08,76.67,76.86,134510.0,75.8523,76.248,75.8424,76.0304,134510.0
2024-01-18 14:00:00,76.89,77.2,76.86,77.2,105983.0,76.0601,76.3667,76.0304,76.3667,105983.0
2024-01-18 14:30:00,77.2,77.23,77.0,77.05,50512.0,76.3667,76.3964,76.1689,76.2183,50512.0
2024-01-18 15:00:00,77.04,77.25,77.01,77.17,147391.0,76.2084,76.4162,76.1788,76.337,147391.0
2024-01-18 15:30:00,77.18,77.29,77.06,77.24,258522.0,76.3469,76.4558,76.2282,76.4063,258522.0
2024-01-19 09:30:00,78.3,78.41,76.94,77.27,201457.0,77.4548,77.5637,76.1095,76.436,201457.0
2024-01-19 10:00:00,77.27,77.46,76.96,77.08,55832.0,76.436,76.6239,76.1293,76.248,55832.0
2024-01-19 10:30:00,77.04,77.23,76.95,77.15,159008.0,76.2084,76.3964,76.1194,76.3173,159008.0
2024-01-19 11:00:00,77.12,77.41,77.06,77.38,38155.0,76.2876,76.5745,76.2282,76.5448,38155.0
2024-01-19 11:30:00,77.35,77.49,77.24,77.49,33506.0,76.5151,76.6536,76.4063,76.6536,33506.0
2024-01-19 12:00:00,77.47,77.69,77.38,77.68,38884.0,76.6338,76.8514,76.5448,76.8415,38884.0
2024-01-19 12:30:00,77.68,78.06,77.66,78.06,88692.0,76.8415,77.2174,76.8218,77.2174,88692.0
2024-01-19 13:00:00,78.07,78.23,77.97,78.2,48490.0,77.2273,77.3856,77.1284,77.3559,48490.0
2024-01-19 13:30:00,78.22,78.32,78.21,78.3,38726.0,77.3757,77.4746,77.3658,77.4548,38726.0
2024-01-19 14:00:00,78.31,78.63,78.3,78.55,65278.0,77.4647,77.7813,77.4548,77.7022,65278.0
2024-01-19 14:30:00,78.56,78.67,78.51,78.56,111141.0,77.712,77.8209,77.6626,77.712,111141.0
2024-01-19 15:00:00,78.55,78.65,78.44,78.46,72804.0,77.7022,77.8011,77.5933,77.6131,72804.0
2024-01-19 15:30:00,78.47,78.56,78.31,78.53,335412.0,77.623,77.712,77.4647,77.6824,335412.0
2024-01-22 09:30:00,78.97,79.05,78.66,78.74,251277.0,78.1176,78.1968,77.811,77.8901,251277.0
2024-01-22 10:00:00,78.75,78.95,78.66,78.78,206313.0,77.9,78.0978,77.811,77.9297,206313.0
2024-01-22 10:30:00,78.78,78.89,78.41,78.44,212569.0,77.9297,78.0385,77.5637,77.5933,212569.0
2024-01-22 11:00:00,78.44,78.66,78.38,78.63,92498.0,77.5933,77.811,77.534,77.7813,92498.0
2024-01-22 11:30:00,78.64,78.65,78.43,78.59,69276.0,77.7912,77.8011,77.5834,77.7417,69276.0
2024-01-22 12:00:00,78.6,78.6,78.27,78.28,38290.0,77.7516,77.7516,77.4252,77.4351,38290.0
2024-01-22 12:30:00,78.31,78.43,78.26,78.38,42589.0,77.4647,77.5834,77.4153,77.534,42589.0
2024-01-22 13:00:00,78.36,78.46,78.26,78.26,36187.0,77.5142,77.6131,77.4153,77.4153,36187.0
2024-01-22 13:30:00,78.26,78.4,78.25,78.33,59847.0,77.4153,77.5538,77.4054,77.4845,59847.0
2024-01-22 14:00:00,78.34,78.37,78.07,78.09,176525.0,77.4944,77.5241,77.2273,77.2471,176525.0
2024-01-22 14:30:00,78.09,78.31,78.09,78.29,84103.0,77.2471,77.4647,77.2471,77.445,84103.0
2024-01-22 15:00:00,78.3,78.33,78.2,78.28,92938.0,77.4548,77.4845,77.3559,77.4351,92938.0
2024-01-22 15:30:00,78.28,78.33,78.12,78.18,348932.0,77.4351,77.4845,77.2768,77.3361,348932.0
2024-01-23 09:30:00,78.46,78.68,78.28,78.32,206775.0,77.6131,77.8307,77.4351,77.4746,206775.0
2024-01-23 10:00:00,78.33,78.54,78.1,78.14,68698.0,77.4845,77.6923,77.257,77.2966,68698.0
2024-01-23 10:30:00,78.14,78.18,77.88,78.04,83177.0,77.2966,77.3361,77.0394,77.1977,83177.0
2024-01-23 11:00:00,78.04,78.09,77.9,78.0,87557.0,77.1977,77.2471,77.0592,77.1581,87557.0
2024-01-23 11:30:00,78.0,78.15,77.98,78.15,69534.0,77.1581,77.3065,77.1383,77.3065,69534.0
2024-01-23 12:00:00,78.14,78.17,78.0,78.01,82760.0,77.2966,77.3263,77.1581,77.168,82760.0
2024-01-23 12:30:00,78.01,78.07,77.99,78.02,54401.0,77.168,77.2273,77.1482,77.1779,54401.0
2024-01-23 13:00:00,78.01,78.04,77.94,77.98,53382.0,77.168,77.1977,77.0987,77.1383,53382.0
2024-01-23 13:30:00,77.99,78.02,77.94,78.01,43500.0,77.1482,77.1779,77.0987,77.168,43500.0
2024-01-23 14:00:00,78.0,78.13,77.95,78.07,112256.0,77.1581,77.2867,77.1086,77.2273,112256.0
2024-01-23 14:30:00,78.06,78.18,77.97,78.02,182849.0,77.2174,77.3361,77.1284,77.1779,182849.0
2024-01-23 15:00:00,78.01,78.05,77.91,77.98,57863.0,77.168,77.2075,77.0691,77.1383,57863.0
2024-01-23 15:30:00,77.98,78.11,77.83,78.04,233207.0,77.1383,77.2669,76.9899,77.1977,233207.0
2024-01-24 09:30:00,78.73,78.78,78.14,78.37,139404.0,77.8802,77.9297,77.2966,77.5241,139404.0
2024-01-24 10:00:00,78.43,78.49,77.85,78.13,76915.0,77.5834,77.6428,77.0097,77.2867,76915.0
2024-01-24 10:30:00,78.15,78.53,78.09,78.41,71778.0,77.3065,77.6824,77.2471,77.5637,71778.0
2024-01-24 11:00:00,78.46,78.53,78.28,78.35,65781.0,77.6131,77.6824,77.4351,77.5043,65781.0
2024-01-24 11:30:00,78.34,78.41,78.21,78.34,36146.0,77.4944,77.5637,77.3658,77.4944,36146.0
2024-01-24 12:00:00,78.33,78.53,78.3,78.5,51888.0,77.4845,77.6824,77.4548,77.6527,51888.0
2024-01-24 12:30:00,78.52,78.72,78.41,78.72,37636.0,77.6725,77.8703,77.5637,77.8703,37636.0
2024-01-24 13:00:00,78.72,78.75,78.44,78.46,50428.0,77.8703,77.9,77.5933,77.6131,50428.0
2024-01-24 13:30:00,78.47,78.47,78.19,78.22,74353.0,77.623,77.623,77.346,77.3757,74353.0
2024-01-24 14:00:00,78.22,78.22,77.94,78.09,135549.0,77.3757,77.3757,77.0987,77.2471,135549.0
2024-01-24 14:30:00,78.1,78.22,77.97,78.14,102114.0,77.257,77.3757,77.1284,77.2966,102114.0
2024-01-24 15:00:00,78.14,78.26,77.96,78.02,79866.0,77.2966,77.4153,77.1185,77.1779,79866.0
2024-01-24 15:30:00,78.02,78.14,77.93,77.95,239985.0,77.1779,77.2966,77.0888,77.1086,239985.0
2024-01-25 09:30:00,78.11,78.73,77.89,78.63,242710.0,77.2669,77.8802,77.0493,77.7813,242710.0
2024-01-25 10:00:00,78.64,78.71,78.37,78.48,55257.0,77.7912,77.8604,77.5241,77.6329,55257.0
2024-01-25 10:30:00,78.47,78.49,77.76,77.84,84649.0,77.623,77.6428,76.9207,76.9998,84649.0
2024-01-25 11:00:00,77.83,78.19,77.8,78.18,105308.0,76.9899,77.346,76.9602,77.3361,105308.0
2024-01-25 11:30:00,78.16,78.34,78.05,78.34,47231.0,77.3164,77.4944,77.2075,77.4944,47231.0
2024-01-25 12:00:00,78.34,78.42,78.09,78.33,79078.0,77.4944,77.5736,77.2471,77.4845,79078.0
2024-01-25 12:30:00,78.35,78.4,78.26,78.34,27234.0,77.5043,77.5538,77.4153,77.4944,27234.0
2024-01-25 13:00:00,78.38,78.47,78.23,78.32,40105.0,77.534,77.623,77.3856,77.4746,40105.0
2024-01-25 13:30:00,78.31,78.46,78.3,78.37,40901.0,77.4647,77.6131,77.4548,77.5241,40901.0
2024-01-25 14:00:00,78.36,78.42,78.21,78.38,49478.0,77.5142,77.5736,77.3658,77.534,49478.0
2024-01-25 14:30:00,78.37,78.59,78.37,78.55,106595.0,77.5241,77.7417,77.5241,77.7022,106595.0
2024-01-25 15:00:00,78.54,78.69,78.46,78.66,69475.0,77.6923,77.8406,77.6131,77.811,69475.0
2024-01-25 15:30:00,78.67,78.85,78.57,78.81,382699.0,77.8209,77.9989,77.7219,77.9593,382699.0
2024-01-26 09:30:00,79.02,79.57,78.44,78.51,171172.0,78.1671,78.7111,77.5933,77.6626,171172.0
2024-01-26 10:00:00,78.54,78.66,78.38,78.44,61684.0,77.6923,77.811,77.534,77.5933,61684.0
2024-01-26 10:30:00,78.41,78.84,78.39,78.81,140910.0,77.5637,77.989,77.5439,77.9593,140910.0
2024-01-26 11:00:00,78.79,78.87,78.5,78.52,128237.0,77.9396,78.0187,77.6527,77.6725,128237.0
2024-01-26 11:30:00,78.51,78.6,78.33,78.56,48881.0,77.6626,77.7516,77.4845,77.712,48881.0
2024-01-26 12:00:00,78.55,78.58,78.24,78.27,78910.0,77.7022,77.7318,77.3955,77.4252,78910.0
2024-01-26 12:30:00,78.27,78.4,78.23,78.37,44765.0,77.4252,77.5538,77.3856,77.5241,44765.0
2024-01-26 13:00:00,78.36,78.48,78.32,78.45,31493.0,77.5142,77.6329,77.4746,77.6032,31493.0
2024-01-26 13:30:00,78.45,78.5,78.35,78.42,25312.0,77.6032,77.6527,77.5043,77.5736,25312.0
2024-01-26 14:00:00,78.41,78.62,78.38,78.56,49162.0,77.5637,77.7714,77.534,77.712,49162.0
2024-01-26 14:30:00,78.56,78.72,78.54,78.69,70117.0,77.712,77.8703,77.6923,77.8406,70117.0
2024-01-26 15:00:00,78.7,78.72,78.48,78.49,140638.0,77.8505,77.8703,77.6329,77.6428,140638.0
2024-01-26 15:30:00,78.49,78.61,78.45,78.61,356822.0,77.6428,77.7615,77.6032,77.7615,356822.0
2024-01-29 09:30:00,78.5,78.86,78.27,78.39,130156.0,77.6527,78.0088,77.4252,77.5439,130156.0
2024-01-29 10:00:00,78.39,78.44,78.13,78.25,83816.0,77.5439,77.5933,77.2867,77.4054,83816.0
2024-01-29 10:30:00,78.25,78.47,78.25,78.47,108004.0,77.4054,77.623,77.4054,77.623,108004.0
2024-01-29 11:00:00,78.48,78.58,78.39,78.54,121913.0,77.6329,77.7318,77.5439,77.6923,121913.0
2024-01-29 11:30:00,78.53,78.66,78.5,78.66,100078.0,77.6824,77.811,77.6527,77.811,100078.0
2024-01-29 12:00:00,78.65,78.8,78.6,78.67,102634.0,77.8011,77.9495,77.7516,77.8209,102634.0
2024-01-29 12:30:00,78.67,78.74,78.53,78.57,81366.0,77.8209,77.8901,77.6824,77.7219,81366.0
2024-01-29 13:00:00,78.56,78.7,78.48,78.69,76286.0,77.712,77.8505,77.6329,77.8406,76286.0
2024-01-29 13:30:00,78.7,78.83,78.67,78.72,78877.0,77.8505,77.9791,77.8209,77.8703,78877.0
2024-01-29 14:00:00,78.74,78.87,78.72,78.83,87162.0,77.8901,78.0187,77.8703,77.9791,87162.0
2024-01-29 14:30:00,78.84,79.01,78.84,78.92,112439.0,77.989,78.1572,77.989,78.0682,112439.0
2024-01-29 15:00:00,78.93,79.16,78.93,79.1,157926.0,78.078,78.3056,78.078,78.2462,157926.0
2024-01-29 15:30:00,79.1,79.25,79.0,79.25,312449.0,78.2462,78.3946,78.1473,78.3946,312449.0
2024-01-30 09:30:00,78.93,79.07,78.44,78.75,114419.0,78.078,78.2165,77.5933,77.9,114419.0
2024-01-30 10:00:00,78.81,78.81,78.25,78.34,132780.0,77.9593,77.9593,77.4054,77.4944,132780.0
2024-01-30 10:30:00,78.35,78.81,78.35,78.75,154083.0,77.5043,77.9593,77.5043,77.9,154083.0
2024-01-30 11:00:00,78.76,78.94,78.75,78.89,100480.0,77.9099,78.0879,77.9,78.0385,100480.0
2024-01-30 11:30:00,78.91,79.11,78.87,78.99,63251.0,78.0583,78.2561,78.0187,78.1374,63251.0
2024-01-30 12:00:00,79.0,79.06,78.97,79.0,123292.0,78.1473,78.2066,78.1176,78.1473,123292.0
2024-01-30 12:30:00,78.99,79.07,78.9,79.0,138443.0,78.1374,78.2165,78.0484,78.1473,138443.0
2024-01-30 13:00:00,79.0,79.05,78.95,78.98,50965.0,78.1473,78.1968,78.0978,78.1275,50965.0
2024-01-30 13:30:00,78.97,79.12,78.97,79.03,39084.0,78.1176,78.266,78.1176,78.177,39084.0
2024-01-30 14:00:00,79.04,79.18,78.96,79.12,74263.0,78.1869,78.3254,78.1077,78.266,74263.0
2024-01-30 14:30:00,79.12,79.32,79.1,79.32,97612.0,78.266,78.4638,78.2462,78.4638,97612.0
2024-01-30 15:00:00,79.32,79.39,79.17,79.31,223376.0,78.4638,78.5331,78.3155,78.4539,223376.0
2024-01-30 15:30:00,79.31,79.54,79.22,79.42,543092.0,78.4539,78.6815,78.3649,78.5628,543092.0
2024-01-31 09:30:00,80.12,81.24,79.72,80.95,669899.0,79.2552,80.3631,78.8595,80.0762,669899.0
2024-01-31 10:00:00,80.95,82.01,80.88,81.44,475406.0,80.0762,81.1248,80.007,80.561,475406.0
2024-01-31 10:30:00,81.45,81.93,81.15,81.18,280640.0,80.5708,81.0457,80.2741,80.3038,280640.0
2024-01-31 11:00:00,81.16,81.18,80.82,81.07,209794.0,80.284,80.3038,79.9476,80.195,209794.0
2024-01-31 11:30:00,81.07,81.08,80.49,80.91,172670.0,80.195,80.2048,79.6212,80.0367,172670.0
2024-01-31 12:00:00,80.89,81.07,80.84,81.04,87621.0,80.0169,80.195,79.9674,80.1653,87621.0
2024-01-31 12:30:00,81.03,81.07,80.73,80.78,96763.0,80.1554,80.195,79.8586,79.9081,96763.0
2024-01-31 13:00:00,80.78,80.83,80.57,80.77,95141.0,79.9081,79.9575,79.7003,79.8982,95141.0
2024-01-31 13:30:00,80.76,81.29,80.71,81.17,77916.0,79.8883,80.4126,79.8388,80.2939,77916.0
2024-01-31 14:00:00,81.18,81.24,80.89,80.97,124578.0,80.3038,80.3631,80.0169,80.096,124578.0
2024-01-31 14:30:00,80.96,81.58,80.96,81.09,187887.0,80.0861,80.6994,80.0861,80.2147,187887.0
2024-01-31 15:00:00,81.11,81.12,80.21,80.65,288014.0,80.2345,80.2444,79.3442,79.7795,288014.0
2024-01-31 15:30:00,80.63,80.69,80.41,80.49,478439.0,79.7597,79.8191,79.5421,79.6212,478439.0
2024-02-01 09:30:00,81.23,82.43,80.9,81.91,366637.0,80.3532,81.5403,80.0268,81.0259,366637.0
2024-02-01 10:00:00,81.88,82.11,81.48,82.11,161909.0,80.9962,81.2237,80.6005,81.2237,161909.0
2024-02-01 10:30:00,82.09,82.34,81.96,82.04,266891.0,81.2039,81.4512,81.0753,81.1545,266891.0
2024-02-01 11:00:00,82.03,82.08,81.75,81.93,150206.0,81.1446,81.194,80.8676,81.0457,150206.0
2024-02-01 11:30:00,81.95,82.3,81.87,82.25,96305.0,81.0655,81.4117,80.9863,81.3622,96305.0
2024-02-01 12:00:00,82.28,82.57,82.23,82.26,90689.0,81.3919,81.6788,81.3424,81.3721,90689.0
2024-02-01 12:30:00,82.28,82.37,82.18,82.22,93617.0,81.3919,81.4809,81.293,81.3325,93617.0
2024-02-01 13:00:00,82.24,82.43,82.14,82.42,76198.0,81.3523,81.5403,81.2534,81.5304,76198.0
2024-02-01 13:30:00,82.43,82.69,82.43,82.63,67697.0,81.5403,81.7975,81.5403,81.7381,67697.0
2024-02-01 14:00:00,82.64,82.79,82.47,82.47,73043.0,81.748,81.8964,81.5798,81.5798,73043.0
2024-02-01 14:30:00,82.48,82.68,82.35,82.64,67100.0,81.5897,81.7876,81.4611,81.748,67100.0
2024-02-01 15:00:00,82.66,82.68,82.5,82.67,97813.0,81.7678,81.7876,81.6095,81.7777,97813.0
2024-02-01 15:30:00,82.68,83.36,82.66,83.15,496643.0,81.7876,82.4602,81.7678,82.2525,496643.0
2024-02-02 09:30:00,82.58,82.72,81.99,82.25,177091.0,81.6887,81.8271,81.105,81.3622,177091.0
2024-02-02 10:00:00,82.26,82.74,82.09,82.61,119195.0,81.3721,81.8469,81.2039,81.7183,119195.0
2024-02-02 10:30:00,82.63,83.24,82.58,83.22,146293.0,81.7381,82.3415,81.6887,82.3217,146293.0
2024-02-02 11:00:00,83.23,83.4,83.02,83.24,139472.0,82.3316,82.4998,82.1239,82.3415,139472.0
2024-02-02 11:30:00,83.25,83.27,82.93,83.08,106636.0,82.3514,82.3712,82.0349,82.1833,106636.0
2024-02-02 12:00:00,83.08,83.16,82.89,83.14,86612.0,82.1833,82.2624,81.9953,82.2426,86612.0
2024-02-02 12:30:00,83.15,83.33,82.92,83.09,168911.0,82.2525,82.4306,82.025,82.1931,168911.0
2024-02-02 13:00:00,83.1,83.4,83.09,83.2,122400.0,82.203,82.4998,82.1931,82.302,122400.0
2024-02-02 13:30:00,83.2,83.37,83.12,83.19,85797.0,82.302,82.4701,82.2228,82.2921,85797.0
2024-02-02 14:00:00,83.19,83.29,83.06,83.13,102508.0,82.2921,82.391,82.1635,82.2327,102508.0
2024-02-02 14:30:00,83.13,83.42,83.08,83.26,102679.0,82.2327,82.5196,82.1833,82.3613,102679.0
2024-02-02 15:00:00,83.27,83.28,83.03,83.16,170002.0,82.3712,82.3811,82.1338,82.2624,170002.0
2024-02-02 15:30:00,83.16,83.38,82.88,83.29,370365.0,82.2624,82.48,81.9854,82.391,370365.0
2024-02-05 09:30:00,82.9,83.26,82.44,83.18,106321.0,82.0052,82.3613,81.5502,82.2822,106321.0
2024-02-05 10:00:00,83.13,83.22,82.74,82.93,161387.0,82.2327,82.3217,81.8469,82.0349,161387.0
2024-02-05 10:30:00,82.94,83.0,82.65,82.69,100592.0,82.0448,82.1041,81.7579,81.7975,100592.0
2024-02-05 11:00:00,82.69,83.17,82.65,83.15,112878.0,81.7975,82.2723,81.7579,82.2525,112878.0
2024-02-05 11:30:00,83.16,83.2,83.0,83.05,72401.0,82.2624,82.302,82.1041,82.1536,72401.0
2024-02-05 12:00:00,83.04,83.31,83.04,83.31,59189.0,82.1437,82.4108,82.1437,82.4108,59189.0
2024-02-05 12:30:00,83.32,83.44,83.26,83.31,124092.0,82.4207,82.5394,82.3613,82.4108,124092.0
2024-02-05 13:00:00,83.3,83.47,83.26,83.39,55903.0,82.4009,82.569,82.3613,82.4899,55903.0
2024-02-05 13:30:00,83.38,83.43,83.21,83.24,49312.0,82.48,82.5295,82.3119,82.3415,49312.0
2024-02-05 14:00:00,83.23,83.23,83.04,83.17,48855.0,82.3316,82.3316,82.1437,82.2723,48855.0
2024-02-05 14:30:00,83.18,83.33,83.18,83.25,55205.0,82.2822,82.4306,82.2822,82.3514,55205.0
2024-02-05 15:00:00,83.25,83.26,82.95,83.07,70105.0,82.3514,82.3613,82.0547,82.1734,70105.0
2024-02-05 15:30:00,83.08,83.12,82.9,82.97,393557.0,82.1833,82.2228,82.0052,82.0744,393557.0
2024-02-06 09:30:00,83.16,83.83,83.13,83.74,214778.0,82.2624,82.9252,82.2327,82.8361,214778.0
2024-02-06 10:00:00,83.73,83.95,83.47,83.92,182505.0,82.8262,83.0439,82.569,83.0142,182505.0
2024-02-06 10:30:00,83.93,84.26,83.91,84.11,176121.0,83.0241,83.3505,83.0043,83.2021,176121.0
2024-02-06 11:00:00,84.1,84.26,84.01,84.26,188218.0,83.1922,83.3505,83.1032,83.3505,188218.0
2024-02-06 11:30:00,84.27,84.43,84.17,84.19,211185.0,83.3604,83.5187,83.2615,83.2813,211185.0
2024-02-06 12:00:00,84.19,84.23,84.07,84.17,114206.0,83.2813,83.3208,83.1626,83.2615,114206.0
2024-02-06 12:30:00,84.17,84.5,84.15,84.41,95620.0,83.2615,83.5879,83.2417,83.4989,95620.0
2024-02-06 13:00:00,84.41,84.5,84.37,84.41,67904.0,83.4989,83.5879,83.4593,83.4989,67904.0
2024-02-06 13:30:00,84.42,84.51,84.36,84.4,100810.0,83.5088,83.5978,83.4494,83.489,100810.0
2024-02-06 14:00:00,84.43,84.44,84.15,84.24,139149.0,83.5187,83.5286,83.2417,83.3307,139149.0
2024-02-06 14:30:00,84.24,84.38,84.2,84.3,122668.0,83.3307,83.4692,83.2912,83.3901,122668.0
2024-02-06 15:00:00,84.31,84.46,84.28,84.41,163461.0,83.4,83.5484,83.3703,83.4989,163461.0
2024-02-06 15:30:00,84.42,84.45,84.17,84.28,382697.0,83.5088,83.5385,83.2615,83.3703,382697.0
2024-02-07 09:30:00,84.72,84.89,84.21,84.56,127704.0,83.8056,83.9737,83.3011,83.6473,127704.0
2024-02-07 10:00:00,84.56,84.73,84.44,84.66,111323.0,83.6473,83.8154,83.5286,83.7462,111323.0
2024-02-07 10:30:00,84.64,84.72,84.45,84.67,102701.0,83.7264,83.8056,83.5385,83.7561,102701.0
2024-02-07 11:00:00,84.68,85.03,84.6,84.9,118265.0,83.766,84.1122,83.6868,83.9836,118265.0
2024-02-07 11:30:00,84.93,85.13,84.86,85.09,81643.0,84.0133,84.2111,83.944,84.1716,81643.0
2024-02-07 12:00:00,85.09,85.21,85.01,85.13,58572.0,84.1716,84.2903,84.0924,84.2111,58572.0
2024-02-07 12:30:00,85.09,85.15,85.0,85.04,40592.0,84.1716,84.2309,84.0825,84.1221,40592.0
2024-02-07 13:00:00,85.03,85.18,85.0,85.13,107081.0,84.1122,84.2606,84.0825,84.2111,107081.0
2024-02-07 13:30:00,85.13,85.15,84.92,85.04,105106.0,84.2111,84.2309,84.0034,84.1221,105106.0
2024-02-07 14:00:00,85.04,85.47,85.02,85.3,96390.0,84.1221,84.5475,84.1023,84.3793,96390.0
2024-02-07 14:30:00,85.3,85.46,85.3,85.33,123878.0,84.3793,84.5376,84.3793,84.409,123878.0
2024-02-07 15:00:00,85.32,85.33,85.14,85.23,92154.0,84.3991,84.409,84.221,84.31,92154.0
2024-02-07 15:30:00,85.23,85.4,85.17,85.33,406776.0,84.31,84.4782,84.2507,84.409,406776.0
2024-02-08 09:30:00,85.5,85.93,84.64,84.67,201163.0,84.5771,85.0025,83.7264,83.7561,201163.0
2024-02-08 10:00:00,84.67,84.95,84.6,84.81,112443.0,83.7561,84.0331,83.6868,83.8946,112443.0
2024-02-08 10:30:00,84.84,84.99,84.76,84.99,74748.0,83.9243,84.0726,83.8451,84.0726,74748.0
2024-02-08 11:00:00,84.99,85.08,84.78,84.84,85537.0,84.0726,84.1617,83.8649,83.9243,85537.0
2024-02-08 11:30:00,84.88,85.21,84.78,85.17,108643.0,83.9638,84.2903,83.8649,84.2507,108643.0
2024-02-08 12:00:00,85.18,85.39,85.14,85.33,59230.0,84.2606,84.4683,84.221,84.409,59230.0
2024-02-08 12:30:00,85.33,85.41,85.3,85.33,40962.0,84.409,84.4881,84.3793,84.409,40962.0
2024-02-08 13:00:00,85.33,85.58,85.31,85.51,103552.0,84.409,84.6563,84.3892,84.587,103552.0
2024-02-08 13:30:00,85.51,85.51,85.35,85.46,78638.0,84.587,84.587,84.4288,84.5376,78638.0
2024-02-08 14:00:00,85.45,85.48,85.19,85.26,227228.0,84.5277,84.5574,84.2705,84.3397,227228.0
2024-02-08 14:30:00,85.27,85.49,85.27,85.49,66073.0,84.3496,84.5672,84.3496,84.5672,66073.0
2024-02-08 15:00:00,85.49,85.63,85.48,85.53,90875.0,84.5672,84.7057,84.5574,84.6068,90875.0
2024-02-08 15:30:00,85.54,85.55,85.35,85.48,242570.0,84.6167,84.6266,84.4288,84.5574,242570.0
2024-02-09 09:30:00,85.57,86.01,85.38,85.58,243244.0,84.6464,85.0816,84.4584,84.6563,243244.0
2024-02-09 10:00:00,85.59,85.73,85.42,85.59,108839.0,84.6662,84.8047,84.498,84.6662,108839.0
2024-02-09 10:30:00,85.6,85.62,85.37,85.5,154505.0,84.6761,84.6958,84.4485,84.5771,154505.0
2024-02-09 11:00:00,85.5,85.53,85.33,85.4,128667.0,84.5771,84.6068,84.409,84.4782,128667.0
2024-02-09 11:30:00,85.4,85.48,85.11,85.23,120648.0,84.4782,84.5574,84.1913,84.31,120648.0
2024-02-09 12:00:00,85.23,85.43,85.22,85.39,111675.0,84.31,84.5079,84.3002,84.4683,111675.0
2024-02-09 12:30:00,85.38,85.43,85.18,85.24,93963.0,84.4584,84.5079,84.2606,84.3199,93963.0
2024-02-09 13:00:00,85.24,85.45,85.18,85.45,108257.0,84.3199,84.5277,84.2606,84.5277,108257.0
2024-02-09 13:30:00,85.46,85.5,85.36,85.48,74857.0,84.5376,84.5771,84.4386,84.5574,74857.0
2024-02-09 14:00:00,85.48,85.57,85.43,85.5,106751.0,84.5574,84.6464,84.5079,84.5771,106751.0
2024-02-09 14:30:00,85.49,85.56,85.44,85.44,96467.0,84.5672,84.6365,84.5178,84.5178,96467.0
2024-02-09 15:00:00,85.43,85.47,85.28,85.29,126420.0,84.5079,84.5475,84.3595,84.3694,126420.0
2024-02-09 15:30:00,85.28,85.42,85.11,85.31,435701.0,84.3595,84.498,84.1913,84.3892,435701.0
2024-02-12 09:30:00,85.31,85.41,85.06,85.1,199861.0,84.3892,84.4881,84.1419,84.1815,199861.0
2024-02-12 10:00:00,85.13,85.29,84.83,85.24,45867.0,84.2111,84.3694,83.9144,84.3199,45867.0
2024-02-12 10:30:00,85.23,85.32,85.08,85.29,150044.0,84.31,84.3991,84.1617,84.3694,150044.0
2024-02-12 11:00:00,85.28,85.41,85.23,85.35,79155.0,84.3595,84.4881,84.31,84.4288,79155.0
2024-02-12 11:30:00,85.34,85.42,85.31,85.34,19344.0,84.4189,84.498,84.3892,84.4189,19344.0
2024-02-12 12:00:00,85.34,85.36,84.96,85.06,111081.0,84.4189,84.4386,84.043,84.1419,111081.0
2024-02-12 12:30:00,85.05,85.05,84.71,84.89,106042.0,84.132,84.132,83.7957,83.9737,106042.0
2024-02-12 13:00:00,84.89,84.89,84.5,84.6,116502.0,83.9737,83.9737,83.5879,83.6868,116502.0
2024-02-12 13:30:00,84.58,84.59,84.15,84.25,127972.0,83.6671,83.677,83.2417,83.3406,127972.0
2024-02-12 14:00:00,84.24,84.3,83.9,83.94,118124.0,83.3307,83.3901,82.9944,83.034,118124.0
2024-02-12 14:30:00,83.93,84.05,83.87,84.0,119227.0,83.0241,83.1428,82.9647,83.0933,119227.0
2024-02-12 15:00:00,84.01,84.14,83.93,84.01,119464.0,83.1032,83.2318,83.0241,83.1032,119464.0
2024-02-12 15:30:00,84.01,84.4,83.98,84.38,285794.0,83.1032,83.489,83.0735,83.4692,285794.0
2024-02-13 09:30:00,83.49,83.53,82.88,82.91,75549.0,82.5888,82.6284,81.9854,82.0151,75549.0
2024-02-13 10:00:00,82.91,83.35,82.72,83.34,53461.0,82.0151,82.4503,81.8271,82.4404,53461.0
2024-02-13 10:30:00,83.34,83.43,83.14,83.42,70411.0,82.4404,82.5295,82.2426,82.5196,70411.0
2024-02-13 11:00:00,83.43,83.73,83.43,83.52,59950.0,82.5295,82.8262,82.5295,82.6185,59950.0
2024-02-13 11:30:00,83.54,83.55,83.31,83.32,58186.0,82.6383,82.6482,82.4108,82.4207,58186.0
2024-02-13 12:00:00,83.28,83.37,83.09,83.11,50687.0,82.3811,82.4701,82.1931,82.2129,50687.0
2024-02-13 12:30:00,83.09,83.44,83.07,83.24,34423.0,82.1931,82.5394,82.1734,82.3415,34423.0
2024-02-13 13:00:00,83.22,83.26,83.03,83.03,29437.0,82.3217,82.3613,82.1338,82.1338,29437.0
2024-02-13 13:30:00,83.02,83.13,82.93,82.97,31181.0,82.1239,82.2327,82.0349,82.0744,31181.0
2024-02-13 14:00:00,82.99,82.99,82.65,82.71,57603.0,82.0942,82.0942,81.7579,81.8172,57603.0
2024-02-13 14:30:00,82.68,82.73,82.35,82.45,112678.0,81.7876,81.837,81.4611,81.5601,112678.0
2024-02-13 15:00:00,82.45,82.83,82.34,82.82,96062.0,81.5601,81.936,81.4512,81.9261,96062.0
2024-02-13 15:30:00,82.82,83.0,82.75,82.96,364562.0,81.9261,82.1041,81.8568,82.0646,364562.0
2024-02-14 09:30:00,83.25,84.04,83.25,83.78,87025.0,82.3514,83.1329,82.3514,82.8757,87025.0
2024-02-14 10:00:00,83.82,84.3,83.79,84.09,56785.0,82.9153,83.3901,82.8856,83.1824,56785.0
2024-02-14 10:30:00,84.11,84.23,83.79,83.87,81927.0,83.2021,83.3208,82.8856,82.9647,81927.0
2024-02-14 11:00:00,83.85,84.14,83.76,83.94,140753.0,82.9449,83.2318,82.8559,83.034,140753.0
2024-02-14 11:30:00,83.95,84.17,83.95,84.08,50031.0,83.0439,83.2615,83.0439,83.1725,50031.0
2024-02-14 12:00:00,84.06,84.21,83.81,84.19,45460.0,83.1527,83.3011,82.9054,83.2813,45460.0
2024-02-14 12:30:00,84.19,84.41,84.13,84.33,77425.0,83.2813,83.4989,83.2219,83.4198,77425.0
2024-02-14 13:00:00,84.33,84.48,84.26,84.4,48732.0,83.4198,83.5681,83.3505,83.489,48732.0
2024-02-14 13:30:00,84.39,84.7,84.39,84.62,82600.0,83.4791,83.7858,83.4791,83.7066,82600.0
2024-02-14 14:00:00,84.63,84.76,84.47,84.76,63311.0,83.7165,83.8451,83.5583,83.8451,63311.0
2024-02-14 14:30:00,84.78,84.81,84.64,84.73,56310.0,83.8649,83.8946,83.7264,83.8154,56310.0
2024-02-14 15:00:00,84.73,84.88,84.67,84.8,147018.0,83.8154,83.9638,83.7561,83.8847,147018.0
2024-02-14 15:30:00,84.81,84.83,84.49,84.73,277150.0,83.8946,83.9144,83.578,83.8154,277150.0
2024-02-15 09:30:00,85.0,85.62,84.54,84.7,160652.0,84.0825,84.6958,83.6275,83.7858,160652.0
2024-02-15 10:00:00,84.7,85.35,84.69,85.17,224524.0,83.7858,84.4288,83.7759,84.2507,224524.0
2024-02-15 10:30:00,85.14,85.15,84.89,84.94,58877.0,84.221,84.2309,83.9737,84.0232,58877.0
2024-02-15 11:00:00,84.94,84.98,84.63,84.92,103630.0,84.0232,84.0627,83.7165,84.0034,103630.0
2024-02-15 11:30:00,84.9,85.18,84.9,85.13,72522.0,83.9836,84.2606,83.9836,84.2111,72522.0
2024-02-15 12:00:00,85.13,85.31,85.09,85.3,83261.0,84.2111,84.3892,84.1716,84.3793,83261.0
2024-02-15 12:30:00,85.29,85.55,85.27,85.55,133954.0,84.3694,84.6266,84.3496,84.6266,133954.0
2024-02-15 13:00:00,85.54,85.73,85.53,85.64,86203.0,84.6167,84.8047,84.6068,84.7156,86203.0
2024-02-15 13:30:00,85.65,85.69,85.43,85.52,83799.0,84.7255,84.7651,84.5079,84.5969,83799.0
2024-02-15 14:00:00,85.52,85.59,85.33,85.48,153501.0,84.5969,84.6662,84.409,84.5574,153501.0
2024-02-15 14:30:00,85.49,85.64,85.46,85.53,101698.0,84.5672,84.7156,84.5376,84.6068,101698.0
2024-02-15 15:00:00,85.54,85.63,85.44,85.58,101224.0,84.6167,84.7057,84.5178,84.6563,101224.0
2024-02-15 15:30:00,85.59,85.83,85.56,85.71,360658.0,84.6662,84.9036,84.6365,84.7849,360658.0
2024-02-16 09:30:00,85.57,85.75,85.05,85.58,135958.0,84.6464,84.8244,84.132,84.6563,135958.0
2024-02-16 10:00:00,85.54,86.03,85.5,85.99,71379.0,84.6167,85.1014,84.5771,85.0618,71379.0
2024-02-16 10:30:00,85.97,86.03,85.76,85.92,72119.0,85.0421,85.1014,84.8343,84.9926,72119.0
2024-02-16 11:00:00,85.9,86.16,85.89,86.13,73749.0,84.9728,85.23,84.9629,85.2003,73749.0
2024-02-16 11:30:00,86.12,86.24,86.08,86.17,68645.0,85.1904,85.3091,85.1509,85.2399,68645.0
2024-02-16 12:00:00,86.17,86.26,85.88,85.9,80939.0,85.2399,85.3289,84.953,84.9728,80939.0
2024-02-16 12:30:00,85.89,85.92,85.75,85.82,59685.0,84.9629,84.9926,84.8244,84.8937,59685.0
2024-02-16 13:00:00,85.83,85.84,85.67,85.83,51800.0,84.9036,84.9135,84.7453,84.9036,51800.0
2024-02-16 13:30:00,85.82,85.93,85.75,85.84,58440.0,84.8937,85.0025,84.8244,84.9135,58440.0
2024-02-16 14:00:00,85.84,86.0,85.75,85.89,67097.0,84.9135,85.0717,84.8244,84.9629,67097.0
2024-02-16 14:30:00,85.88,85.9,85.38,85.47,82877.0,84.953,84.9728,84.4584,84.5475,82877.0
2024-02-16 15:00:00,85.47,85.61,85.4,85.5,102775.0,84.5475,84.6859,84.4782,84.5771,102775.0
2024-02-16 15:30:00,85.51,85.57,85.27,85.39,350302.0,84.587,84.6464,84.3496,84.4683,350302.0
2024-02-20 09:30:00,85.36,85.9,85.0,85.0,123615.0,84.4386,84.9728,84.0825,84.0825,123615.0
2024-02-20 10:00:00,84.95,85.2,84.72,84.97,54403.0,84.0331,84.2804,83.8056,84.0529,54403.0
2024-02-20 10:30:00,84.97,85.32,84.94,85.29,53580.0,84.0529,84.3991,84.0232,84.3694,53580.0
2024-02-20 11:00:00,85.29,85.39,85.06,85.08,69981.0,84.3694,84.4683,84.1419,84.1617,69981.0
2024-02-20 11:30:00,85.11,85.32,84.89,85.14,38658.0,84.1913,84.3991,83.9737,84.221,38658.0
2024-02-20 12:00:00,85.14,85.14,84.93,84.96,22066.0,84.221,84.221,84.0133,84.043,22066.0
2024-02-20 12:30:00,84.92,85.01,84.81,84.93,89834.0,84.0034,84.0924,83.8946,84.0133,89834.0
2024-02-20 13:00:00,84.93,84.93,84.74,84.78,98436.0,84.0133,84.0133,83.8253,83.8649,98436.0
2024-02-20 13:30:00,84.78,84.79,84.69,84.76,63754.0,83.8649,83.8748,83.7759,83.8451,63754.0
2024-02-20 14:00:00,84.75,84.77,84.54,84.66,87682.0,83.8352,83.855,83.6275,83.7462,87682.0
2024-02-20 14:30:00,84.65,84.71,84.54,84.67,43309.0,83.7363,83.7957,83.6275,83.7561,43309.0
2024-02-20 15:00:00,84.66,84.7,84.49,84.67,57376.0,83.7462,83.7858,83.578,83.7561,57376.0
2024-02-20 15:30:00,84.67,84.89,84.46,84.86,247153.0,83.7561,83.9737,83.5484,83.944,247153.0
2024-02-21 09:30:00,85.66,85.79,84.7,85.38,126222.0,84.7354,84.864,83.7858,84.4584,126222.0
2024-02-21 10:00:00,85.38,85.43,84.98,85.15,62772.0,84.4584,84.5079,84.0627,84.2309,62772.0
2024-02-21 10:30:00,85.11,85.14,84.91,84.97,58869.0,84.1913,84.221,83.9935,84.0529,58869.0
2024-02-21 11:00:00,84.98,85.09,84.9,84.91,84097.0,84.0627,84.1716,83.9836,83.9935,84097.0
2024-02-21 11:30:00,84.9,84.91,84.66,84.78,29031.0,83.9836,83.9935,83.7462,83.8649,29031.0
2024-02-21 12:00:00,84.77,84.98,84.7,84.88,38932.0,83.855,84.0627,83.7858,83.9638,38932.0
2024-02-21 12:30:00,84.89,84.97,84.78,84.89,35110.0,83.9737,84.0529,83.8649,83.9737,35110.0
2024-02-21 13:00:00,84.89,84.97,84.73,84.92,36834.0,83.9737,84.0529,83.8154,84.0034,36834.0
2024-02-21 13:30:00,84.94,85.02,84.94,84.95,65222.0,84.0232,84.1023,84.0232,84.0331,65222.0
2024-02-21 14:00:00,84.95,85.05,84.83,84.96,56937.0,84.0331,84.132,83.9144,84.043,56937.0
2024-02-21 14:30:00,84.96,85.08,84.84,85.05,82063.0,84.043,84.1617,83.9243,84.132,82063.0
2024-02-21 15:00:00,85.04,85.09,84.9,84.95,107833.0,84.1221,84.1716,83.9836,84.0331,107833.0
2024-02-21 15:30:00,84.95,85.55,84.95,85.47,278606.0,84.0331,84.6266,84.0331,84.5475,278606.0
2024-02-22 09:30:00,85.99,86.59,85.9,86.59,76008.0,85.0618,85.6554,84.9728,85.6554,76008.0
2024-02-22 10:00:00,86.55,86.61,85.94,85.98,161521.0,85.6158,85.6752,85.0124,85.052,161521.0
2024-02-22 10:30:00,85.96,86.14,85.85,85.86,67466.0,85.0322,85.2102,84.9234,84.9332,67466.0
2024-02-22 11:00:00,85.85,86.02,85.74,85.83,48957.0,84.9234,85.0915,84.8145,84.9036,48957.0
2024-02-22 11:30:00,85.84,85.85,85.55,85.59,41878.0,84.9135,84.9234,84.6266,84.6662,41878.0
2024-02-22 12:00:00,85.56,85.77,85.56,85.75,51217.0,84.6365,84.8442,84.6365,84.8244,51217.0
2024-02-22 12:30:00,85.75,85.81,85.59,85.64,56204.0,84.8244,84.8838,84.6662,84.7156,56204.0
2024-02-22 13:00:00,85.63,85.63,85.45,85.57,65030.0,84.7057,84.7057,84.5277,84.6464,65030.0
2024-02-22 13:30:00,85.58,85.7,85.56,85.67,53894.0,84.6563,84.775,84.6365,84.7453,53894.0
2024-02-22 14:00:00,85.66,85.97,85.65,85.95,81138.0,84.7354,85.0421,84.7255,85.0223,81138.0
2024-02-22 14:30:00,85.96,85.98,85.82,85.91,67543.0,85.0322,85.052,84.8937,84.9827,67543.0
2024-02-22 15:00:00,85.9,86.13,85.9,86.09,80269.0,84.9728,85.2003,84.9728,85.1608,80269.0
2024-02-22 15:30:00,86.09,86.33,86.02,86.3,419110.0,85.1608,85.3982,85.0915,85.3685,419110.0
2024-02-23 09:30:00,86.34,86.89,86.28,86.89,128697.0,85.4081,85.9521,85.3487,85.9521,128697.0
2024-02-23 10:00:00,86.87,86.91,86.59,86.65,48333.0,85.9323,85.9719,85.6554,85.7147,48333.0
2024-02-23 10:30:00,86.65,86.81,86.59,86.65,47020.0,85.7147,85.873,85.6554,85.7147,47020.0
2024-02-23 11:00:00,86.66,86.66,86.34,86.59,43842.0,85.7246,85.7246,85.4081,85.6554,43842.0
2024-02-23 11:30:00,86.61,86.66,86.49,86.56,37245.0,85.6752,85.7246,85.5564,85.6257,37245.0
2024-02-23 12:00:00,86.59,86.71,86.41,86.44,39725.0,85.6554,85.7741,85.4773,85.507,39725.0
2024-02-23 12:30:00,86.45,86.68,86.43,86.67,60003.0,85.5169,85.7444,85.4971,85.7345,60003.0
2024-02-23 13:00:00,86.68,86.74,86.55,86.72,28548.0,85.7444,85.8038,85.6158,85.784,28548.0
2024-02-23 13:30:00,86.72,86.79,86.66,86.74,29241.0,85.784,85.8532,85.7246,85.8038,29241.0
2024-02-23 14:00:00,86.75,86.76,86.46,86.5,56093.0,85.8136,85.8235,85.5268,85.5663,56093.0
2024-02-23 14:30:00,86.5,86.59,86.46,86.58,51216.0,85.5663,85.6554,85.5268,85.6455,51216.0
2024-02-23 15:00:00,86.58,86.6,86.37,86.37,64319.0,85.6455,85.6653,85.4377,85.4377,64319.0
2024-02-23 15:30:00,86.39,86.72,86.38,86.52,379784.0,85.4575,85.784,85.4476,85.5861,379784.0
2024-02-26 09:30:00,86.23,86.92,86.22,86.53,126253.0,85.2993,85.9818,85.2894,85.596,126253.0
2024-02-26 10:00:00,86.5,86.5,86.07,86.29,138093.0,85.5663,85.5663,85.141,85.3586,138093.0
2024-02-26 10:30:00,86.29,86.57,86.26,86.45,112891.0,85.3586,85.6356,85.3289,85.5169,112891.0
2024-02-26 11:00:00,86.46,86.54,86.42,86.51,52927.0,85.5268,85.6059,85.4872,85.5762,52927.0
2024-02-26 11:30:00,86.5,86.76,86.49,86.72,51640.0,85.5663,85.8235,85.5564,85.784,51640.0
2024-02-26 12:00:00,86.67,86.76,86.62,86.76,25732.0,85.7345,85.8235,85.685,85.8235,25732.0
2024-02-26 12:30:00,86.75,86.75,86.5,86.65,40669.0,85.8136,85.8136,85.5663,85.7147,40669.0
2024-02-26 13:00:00,86.65,86.76,86.59,86.6,37760.0,85.7147,85.8235,85.6554,85.6653,37760.0
2024-02-26 13:30:00,86.59,86.82,86.59,86.63,70748.0,85.6554,85.8829,85.6554,85.6949,70748.0
2024-02-26 14:00:00,86.63,86.71,86.49,86.51,57546.0,85.6949,85.7741,85.5564,85.5762,57546.0
2024-02-26 14:30:00,86.51,86.59,86.44,86.52,51337.0,85.5762,85.6554,85.507,85.5861,51337.0
2024-02-26 15:00:00,86.53,86.75,86.53,86.69,56809.0,85.596,85.8136,85.596,85.7543,56809.0
2024-02-26 15:30:00,86.68,86.74,86.54,86.54,297526.0,85.7444,85.8038,85.6059,85.6059,297526.0
2024-02-27 09:30:00,86.7,86.87,86.12,86.42,110145.0,85.7642,85.9323,85.1904,85.4872,110145.0
2024-02-27 10:00:00,86.5,86.56,86.2,86.37,67149.0,85.5663,85.6257,85.2696,85.4377,67149.0
2024-02-27 10:30:00,86.33,86.33,86.07,86.17,56967.0,85.3982,85.3982,85.141,85.2399,56967.0
2024-02-27 11:00:00,86.16,86.21,86.02,86.17,24017.0,85.23,85.2795,85.0915,85.2399,24017.0
2024-02-27 11:30:00,86.17,86.35,86.13,86.31,25711.0,85.2399,85.418,85.2003,85.3784,25711.0
2024-02-27 12:00:00,86.3,86.38,86.05,86.08,25457.0,85.3685,85.4476,85.1212,85.1509,25457.0
2024-02-27 12:30:00,86.09,86.19,86.08,86.15,24729.0,85.1608,85.2597,85.1509,85.2201,24729.0
2024-02-27 13:00:00,86.13,86.21,85.94,85.99,59352.0,85.2003,85.2795,85.0124,85.0618,59352.0
2024-02-27 13:30:00,86.0,86.15,85.99,86.11,35666.0,85.0717,85.2201,85.0618,85.1806,35666.0
2024-02-27 14:00:00,86.13,86.25,86.11,86.17,23392.0,85.2003,85.319,85.1806,85.2399,23392.0
2024-02-27 14:30:00,86.16,86.18,85.99,86.15,29877.0,85.23,85.2498,85.0618,85.2201,29877.0
2024-02-27 15:00:00,86.15,86.18,86.01,86.03,38871.0,85.2201,85.2498,85.0816,85.1014,38871.0
2024-02-27 15:30:00,86.03,86.26,85.99,86.06,186523.0,85.1014,85.3289,85.0618,85.1311,186523.0
2024-02-28 09:30:00,85.6,85.71,85.27,85.58,74638.0,84.6761,84.7849,84.3496,84.6563,74638.0
2024-02-28 10:00:00,85.6,85.88,85.53,85.73,49949.0,84.6761,84.953,84.6068,84.8047,49949.0
2024-02-28 10:30:00,85.74,85.8,85.59,85.68,29846.0,84.8145,84.8739,84.6662,84.7552,29846.0
2024-02-28 11:00:00,85.68,85.76,85.46,85.5,45477.0,84.7552,84.8343,84.5376,84.5771,45477.0
2024-02-28 11:30:00,85.52,85.54,85.36,85.52,51578.0,84.5969,84.6167,84.4386,84.5969,51578.0
2024-02-28 12:00:00,85.51,85.52,85.36,85.39,45170.0,84.587,84.5969,84.4386,84.4683,45170.0
2024-02-28 12:30:00,85.39,85.46,85.31,85.41,42069.0,84.4683,84.5376,84.3892,84.4881,42069.0
2024-02-28 13:00:00,85.42,85.52,85.37,85.48,36228.0,84.498,84.5969,84.4485,84.5574,36228.0
2024-02-28 13:30:00,85.49,85.5,85.35,85.36,26111.0,84.5672,84.5771,84.4288,84.4386,26111.0
2024-02-28 14:00:00,85.36,85.38,85.23,85.31,60940.0,84.4386,84.4584,84.31,84.3892,60940.0
2024-02-28 14:30:00,85.3,85.3,85.21,85.27,56464.0,84.3793,84.3793,84.2903,84.3496,56464.0
2024-02-28 15:00:00,85.28,85.46,85.19,85.43,84209.0,84.3595,84.5376,84.2705,84.5079,84209.0
2024-02-28 15:30:00,85.42,85.44,84.83,84.91,448998.0,84.498,84.5178,83.9144,83.9935,448998.0
2024-02-29 09:30:00,85.02,85.59,84.93,85.58,92117.0,84.1023,84.6662,84.0133,84.6563,92117.0
2024-02-29 10:00:00,85.6,85.64,85.2,85.34,72090.0,84.6761,84.7156,84.2804,84.4189,72090.0
2024-02-29 10:30:00,85.36,85.54,85.31,85.41,68234.0,84.4386,84.6167,84.3892,84.4881,68234.0
2024-02-29 11:00:00,85.41,85.46,85.31,85.37,49444.0,84.4881,84.5376,84.3892,84.4485,49444.0
2024-02-29 11:30:00,85.33,85.4,85.15,85.36,65043.0,84.409,84.4782,84.2309,84.4386,65043.0
2024-02-29 12:00:00,85.36,85.42,85.23,85.24,62104.0,84.4386,84.498,84.31,84.3199,62104.0
2024-02-29 12:30:00,85.24,85.32,85.14,85.25,39089.0,84.3199,84.3991,84.221,84.3298,39089.0
2024-02-29 13:00:00,85.26,85.33,85.19,85.21,55017.0,84.3397,84.409,84.2705,84.2903,55017.0
2024-02-29 13:30:00,85.21,85.42,85.15,85.36,41849.0,84.2903,84.498,84.2309,84.4386,41849.0
2024-02-29 14:00:00,85.36,85.56,85.34,85.48,58358.0,84.4386,84.6365,84.4189,84.5574,58358.0
2024-02-29 14:30:00,85.48,85.51,85.25,85.3,54182.0,84.5574,84.587,84.3298,84.3793,54182.0
2024-02-29 15:00:00,85.29,85.34,85.16,85.3,113240.0,84.3694,84.4189,84.2408,84.3793,113240.0
2024-02-29 15:30:00,85.3,85.49,84.94,85.0,511883.0,84.3793,84.5672,84.0232,84.0825,511883.0
2024-03-01 09:30:00,85.04,85.75,84.89,85.18,167051.0,84.1221,84.8244,83.9737,84.2606,167051.0
2024-03-01 10:00:00,85.19,85.73,85.19,85.71,101083.0,84.2705,84.8047,84.2705,84.7849,101083.0
2024-03-01 10:30:00,85.7,86.02,85.58,85.91,90143.0,84.775,85.0915,84.6563,84.9827,90143.0
2024-03-01 11:00:00,85.91,86.01,85.66,85.7,91957.0,84.9827,85.0816,84.7354,84.775,91957.0
2024-03-01 11:30:00,85.69,86.21,85.66,86.12,51950.0,84.7651,85.2795,84.7354,85.1904,51950.0
2024-03-01 12:00:00,86.13,86.34,86.12,86.26,86653.0,85.2003,85.4081,85.1904,85.3289,86653.0
2024-03-01 12:30:00,86.27,86.35,86.17,86.29,53254.0,85.3388,85.418,85.2399,85.3586,53254.0
2024-03-01 13:00:00,86.32,86.42,86.25,86.25,56178.0,85.3883,85.4872,85.319,85.319,56178.0
2024-03-01 13:30:00,86.25,86.33,86.17,86.19,87525.0,85.319,85.3982,85.2399,85.2597,87525.0
2024-03-01 14:00:00,86.19,86.31,86.04,86.14,98264.0,85.2597,85.3784,85.1113,85.2102,98264.0
2024-03-01 14:30:00,86.16,86.32,86.12,86.22,54165.0,85.23,85.3883,85.1904,85.2894,54165.0
2024-03-01 15:00:00,86.21,86.26,86.06,86.15,79451.0,85.2795,85.3289,85.1311,85.2201,79451.0
2024-03-01 15:30:00,86.15,86.4,86.14,86.28,310804.0,85.2201,85.4674,85.2102,85.3487,310804.0
2024-03-04 09:30:00,86.15,86.35,85.83,85.99,66470.0,85.2201,85.418,84.9036,85.0618,66470.0
2024-03-04 10:00:00,86.01,86.05,85.58,85.71,52885.0,85.0816,85.1212,84.6563,84.7849,52885.0
2024-03-04 10:30:00,85.75,85.94,85.75,85.88,82288.0,84.8244,85.0124,84.8244,84.953,82288.0
2024-03-04 11:00:00,85.89,85.92,85.73,85.89,34167.0,84.9629,84.9926,84.8047,84.9629,34167.0
2024-03-04 11:30:00,85.93,86.17,85.93,86.14,23477.0,85.0025,85.2399,85.0025,85.2102,23477.0
2024-03-04 12:00:00,86.15,86.39,86.12,86.34,35495.0,85.2201,85.4575,85.1904,85.4081,35495.0
2024-03-04 12:30:00,86.33,86.45,86.28,86.39,29319.0,85.3982,85.5169,85.3487,85.4575,29319.0
2024-03-04 13:00:00,86.4,86.54,86.39,86.42,30628.0,85.4674,85.6059,85.4575,85.4872,30628.0
2024-03-04 13:30:00,86.42,86.47,86.3,86.3,27994.0,85.4872,85.5367,85.3685,85.3685,27994.0
2024-03-04 14:00:00,86.31,86.41,86.27,86.33,38453.0,85.3784,85.4773,85.3388,85.3982,38453.0
2024-03-04 14:30:00,86.34,86.45,86.29,86.42,43758.0,85.4081,85.5169,85.3586,85.4872,43758.0
2024-03-04 15:00:00,86.41,86.55,86.4,86.44,59081.0,85.4773,85.6158,85.4674,85.507,59081.0
2024-03-04 15:30:00,86.45,86.47,86.21,86.24,279684.0,85.5169,85.5367,85.2795,85.3091,279684.0
2024-03-05 09:30:00,86.39,86.75,86.35,86.66,94582.0,85.4575,85.8136,85.418,85.7246,94582.0
2024-03-05 10:00:00,86.73,86.99,86.51,86.55,62710.0,85.7939,86.0511,85.5762,85.6158,62710.0
2024-03-05 10:30:00,86.59,86.67,86.4,86.61,36349.0,85.6554,85.7345,85.4674,85.6752,36349.0
2024-03-05 11:00:00,86.63,86.94,86.59,86.86,47440.0,85.6949,86.0016,85.6554,85.9225,47440.0
2024-03-05 11:30:00,86.87,87.03,86.86,87.02,36126.0,85.9323,86.0906,85.9225,86.0807,36126.0
2024-03-05 12:00:00,87.03,87.03,86.85,86.91,51877.0,86.0906,86.0906,85.9126,85.9719,51877.0
2024-03-05 12:30:00,86.9,86.9,86.69,86.81,38038.0,85.962,85.962,85.7543,85.873,38038.0
2024-03-05 13:00:00,86.82,86.86,86.7,86.79,40829.0,85.8829,85.9225,85.7642,85.8532,40829.0
2024-03-05 13:30:00,86.77,86.86,86.49,86.51,23018.0,85.8334,85.9225,85.5564,85.5762,23018.0
2024-03-05 14:00:00,86.52,86.67,86.45,86.67,30845.0,85.5861,85.7345,85.5169,85.7345,30845.0
2024-03-05 14:30:00,86.68,86.68,86.3,86.32,33729.0,85.7444,85.7444,85.3685,85.3883,33729.0
2024-03-05 15:00:00,86.32,86.34,86.18,86.2,45422.0,85.3883,85.4081,85.2498,85.2696,45422.0
2024-03-05 15:30:00,86.2,86.43,86.19,86.33,174987.0,85.2696,85.4971,85.2597,85.3982,174987.0
2024-03-06 09:30:00,87.27,87.98,87.01,87.98,168249.0,86.328,87.0304,86.0708,87.0304,168249.0
2024-03-06 10:00:00,87.96,88.34,87.75,87.91,149321.0,87.0106,87.3865,86.8028,86.9611,149321.0
2024-03-06 10:30:00,87.89,88.2,87.72,88.07,156472.0,86.9413,87.248,86.7732,87.1194,156472.0
2024-03-06 11:00:00,88.06,88.59,88.06,88.59,144294.0,87.1095,87.6338,87.1095,87.6338,144294.0
2024-03-06 11:30:00,88.58,88.66,88.42,88.54,44818.0,87.6239,87.703,87.4656,87.5843,44818.0
2024-03-06 12:00:00,88.54,88.63,88.42,88.61,46162.0,87.5843,87.6734,87.4656,87.6536,46162.0
2024-03-06 12:30:00,88.59,88.59,88.04,88.1,82410.0,87.6338,87.6338,87.0897,87.1491,82410.0
2024-03-06 13:00:00,88.1,88.29,87.92,88.22,35699.0,87.1491,87.337,86.971,87.2678,35699.0
2024-03-06 13:30:00,88.24,88.24,87.94,88.15,96645.0,87.2876,87.2876,86.9908,87.1985,96645.0
2024-03-06 14:00:00,88.14,88.16,87.63,87.81,66671.0,87.1886,87.2084,86.6841,86.8622,66671.0
2024-03-06 14:30:00,87.82,87.83,87.52,87.77,72111.0,86.8721,86.882,86.5753,86.8226,72111.0
2024-03-06 15:00:00,87.77,87.77,87.53,87.65,66838.0,86.8226,86.8226,86.5852,86.7039,66838.0
2024-03-06 15:30:00,87.65,87.7,87.48,87.64,268257.0,86.7039,86.7534,86.5358,86.694,268257.0
2024-03-07 09:30:00,88.22,89.32,88.07,89.32,134530.0,87.2678,88.3559,87.1194,88.3559,134530.0
2024-03-07 10:00:00,89.32,89.54,89.13,89.43,93492.0,88.3559,88.5735,88.168,88.4647,93492.0
2024-03-07 10:30:00,89.43,89.68,89.35,89.56,83050.0,88.4647,88.712,88.3856,88.5933,83050.0
2024-03-07 11:00:00,89.58,89.61,89.09,89.2,88709.0,88.6131,88.6428,88.1284,88.2372,88709.0
2024-03-07 11:30:00,89.2,89.22,88.88,89.03,40761.0,88.2372,88.257,87.9207,88.069,40761.0
2024-03-07 12:00:00,89.03,89.05,88.86,88.92,63068.0,88.069,88.0888,87.9009,87.9602,63068.0
2024-03-07 12:30:00,88.91,89.36,88.9,89.31,56440.0,87.9503,88.3955,87.9404,88.346,56440.0
2024-03-07 13:00:00,89.3,89.56,89.29,89.51,54559.0,88.3361,88.5933,88.3262,88.5439,54559.0
2024-03-07 13:30:00,89.52,89.8,89.45,89.76,61686.0,88.5537,88.8307,88.4845,88.7912,61686.0
2024-03-07 14:00:00,89.77,89.89,89.69,89.84,81104.0,88.801,88.9198,88.7219,88.8703,81104.0
2024-03-07 14:30:00,89.85,90.23,89.81,89.98,127523.0,88.8802,89.2561,88.8406,89.0088,127523.0
2024-03-07 15:00:00,89.97,89.98,89.74,89.83,118576.0,88.9989,89.0088,88.7714,88.8604,118576.0
2024-03-07 15:30:00,89.82,90.16,89.72,89.95,416455.0,88.8505,89.1868,88.7516,88.9791,416455.0
2024-03-08 09:30:00,90.42,90.61,89.91,90.01,167140.0,89.444,89.632,88.9395,89.0385,167140.0
2024-03-08 10:00:00,90.01,90.42,89.92,90.36,111682.0,89.0385,89.444,88.9494,89.3847,111682.0
2024-03-08 10:30:00,90.33,91.04,90.33,91.02,105770.0,89.355,90.0573,89.355,90.0376,105770.0
2024-03-08 11:00:00,91.01,91.02,90.28,90.39,82836.0,90.0277,90.0376,89.3055,89.4144,82836.0
2024-03-08 11:30:00,90.38,90.52,90.24,90.38,58838.0,89.4045,89.543,89.266,89.4045,58838.0
2024-03-08 12:00:00,90.37,90.46,90.33,90.34,103263.0,89.3946,89.4836,89.355,89.3649,103263.0
2024-03-08 12:30:00,90.36,90.41,89.99,90.04,48153.0,89.3847,89.4341,89.0187,89.0681,48153.0
2024-03-08 13:00:00,90.05,90.08,89.95,90.08,39461.0,89.078,89.1077,88.9791,89.1077,39461.0
2024-03-08 13:30:00,90.08,90.08,89.63,89.74,52913.0,89.1077,89.1077,88.6626,88.7714,52913.0
2024-03-08 14:00:00,89.73,90.16,89.72,90.16,81624.0,88.7615,89.1868,88.7516,89.1868,81624.0
2024-03-08 14:30:00,90.15,90.25,90.06,90.19,56662.0,89.1769,89.2759,89.0879,89.2165,56662.0
2024-03-08 15:00:00,90.2,90.25,89.92,89.92,67967.0,89.2264,89.2759,88.9494,88.9494,67967.0
2024-03-08 15:30:00,89.92,90.07,89.68,89.72,267727.0,88.9494,89.0978,88.712,88.7516,267727.0
2024-03-11 09:30:00,89.47,89.72,89.09,89.36,77893.0,88.5043,88.7516,88.1284,88.3955,77893.0
2024-03-11 10:00:00,89.43,89.49,88.98,89.06,45020.0,88.4647,88.5241,88.0196,88.0987,45020.0
2024-03-11 10:30:00,89.11,89.53,89.05,89.53,46123.0,88.1482,88.5636,88.0888,88.5636,46123.0
2024-03-11 11:00:00,89.53,89.61,89.19,89.21,81270.0,88.5636,88.6428,88.2273,88.2471,81270.0
2024-03-11 11:30:00,89.19,89.38,89.04,89.34,45478.0,88.2273,88.4153,88.0789,88.3757,45478.0
2024-03-11 12:00:00,89.31,89.66,89.31,89.62,50981.0,88.346,88.6922,88.346,88.6527,50981.0
2024-03-11 12:30:00,89.62,89.77,89.53,89.69,49395.0,88.6527,88.801,88.5636,88.7219,49395.0
2024-03-11 13:00:00,89.69,89.78,89.41,89.42,43345.0,88.7219,88.8109,88.4449,88.4548,43345.0
2024-03-11 13:30:00,89.42,89.55,89.37,89.47,33271.0,88.4548,88.5834,88.4054,88.5043,33271.0
2024-03-11 14:00:00,89.48,89.6,89.46,89.52,55598.0,88.5142,88.6329,88.4944,88.5537,55598.0
2024-03-11 14:30:00,89.52,89.77,89.51,89.73,61235.0,88.5537,88.801,88.5439,88.7615,61235.0
2024-03-11 15:00:00,89.74,89.93,89.7,89.93,73376.0,88.7714,88.9593,88.7318,88.9593,73376.0
2024-03-11 15:30:00,89.95,89.96,89.5,89.65,226464.0,88.9791,88.989,88.534,88.6823,226464.0
2024-03-12 09:30:00,89.55,89.99,89.01,89.55,115926.0,88.5834,89.0187,88.0492,88.5834,115926.0
2024-03-12 10:00:00,89.6,89.62,89.22,89.45,80951.0,88.6329,88.6527,88.257,88.4845,80951.0
2024-03-12 10:30:00,89.43,90.18,89.43,90.09,57970.0,88.4647,89.2066,88.4647,89.1176,57970.0
2024-03-12 11:00:00,90.1,90.36,90.1,90.3,69674.0,89.1275,89.3847,89.1275,89.3253,69674.0
2024-03-12 11:30:00,90.29,90.41,90.14,90.23,52354.0,89.3154,89.4341,89.1671,89.2561,52354.0
2024-03-12 12:00:00,90.26,90.31,90.15,90.21,26002.0,89.2858,89.3352,89.1769,89.2363,26002.0
2024-03-12 12:30:00,90.19,90.21,89.78,89.8,35126.0,89.2165,89.2363,88.8109,88.8307,35126.0
2024-03-12 13:00:00,89.8,89.86,89.62,89.82,41485.0,88.8307,88.8901,88.6527,88.8505,41485.0
2024-03-12 13:30:00,89.8,90.04,89.76,89.99,27084.0,88.8307,89.0681,88.7912,89.0187,27084.0
2024-03-12 14:00:00,89.96,90.29,89.96,90.29,43787.0,88.989,89.3154,88.989,89.3154,43787.0
2024-03-12 14:30:00,90.31,90.47,90.3,90.43,52054.0,89.3352,89.4935,89.3253,89.4539,52054.0
2024-03-12 15:00:00,90.43,90.6,90.32,90.6,68916.0,89.4539,89.6221,89.3451,89.6221,68916.0
2024-03-12 15:30:00,90.58,90.61,90.27,90.6,180652.0,89.6023,89.632,89.2956,89.6221,180652.0
2024-03-13 09:30:00,90.7,91.25,90.45,90.73,128539.0,89.721,90.2651,89.4737,89.7507,128539.0
2024-03-13 10:00:00,90.75,91.18,90.72,90.99,95990.0,89.7705,90.1958,89.7408,90.0079,95990.0
2024-03-13 10:30:00,90.97,91.15,90.83,91.14,98464.0,89.9881,90.1662,89.8496,90.1563,98464.0
2024-03-13 11:00:00,91.14,91.41,90.99,91.37,47889.0,90.1563,90.4233,90.0079,90.3838,47889.0
2024-03-13 11:30:00,91.37,91.39,91.23,91.27,28070.0,90.3838,90.4036,90.2453,90.2849,28070.0
2024-03-13 12:00:00,91.22,91.28,90.78,90.83,31030.0,90.2354,90.2947,89.8001,89.8496,31030.0
2024-03-13 12:30:00,90.82,91.13,90.79,91.12,23148.0,89.8397,90.1464,89.81,90.1365,23148.0
2024-03-13 13:00:00,91.13,91.3,91.13,91.27,43552.0,90.1464,90.3145,90.1464,90.2849,43552.0
2024-03-13 13:30:00,91.25,91.32,91.2,91.28,22794.0,90.2651,90.3343,90.2156,90.2947,22794.0
2024-03-13 14:00:00,91.27,91.44,91.27,91.43,44441.0,90.2849,90.453,90.2849,90.4431,44441.0
2024-03-13 14:30:00,91.43,91.45,91.35,91.43,65971.0,90.4431,90.4629,90.364,90.4431,65971.0
2024-03-13 15:00:00,91.44,91.53,91.34,91.38,67835.0,90.453,90.542,90.3541,90.3937,67835.0
2024-03-13 15:30:00,91.39,91.58,91.36,91.38,207700.0,90.4036,90.5915,90.3739,90.3937,207700.0
2024-03-14 09:30:00,91.17,91.38,90.37,90.43,212262.0,90.1859,90.3937,89.3946,89.4539,212262.0
2024-03-14 10:00:00,90.41,90.62,90.01,90.13,132876.0,89.4341,89.6419,89.0385,89.1572,132876.0
2024-03-14 10:30:00,90.13,90.24,89.47,89.56,165937.0,89.1572,89.266,88.5043,88.5933,165937.0
2024-03-14 11:00:00,89.55,89.73,89.22,89.22,163974.0,88.5834,88.7615,88.257,88.257,163974.0
2024-03-14 11:30:00,89.24,89.61,89.23,89.58,92657.0,88.2768,88.6428,88.2669,88.6131,92657.0
2024-03-14 12:00:00,89.59,89.9,89.45,89.81,93451.0,88.623,88.9296,88.4845,88.8406,93451.0
2024-03-14 12:30:00,89.84,90.06,89.71,89.72,66443.0,88.8703,89.0879,88.7417,88.7516,66443.0
2024-03-14 13:00:00,89.7,89.75,89.35,89.35,48571.0,88.7318,88.7813,88.3856,88.3856,48571.0
2024-03-14 13:30:00,89.29,89.53,89.25,89.48,38732.0,88.3262,88.5636,88.2867,88.5142,38732.0
2024-03-14 14:00:00,89.5,89.75,89.48,89.6,35323.0,88.534,88.7813,88.5142,88.6329,35323.0
2024-03-14 14:30:00,89.61,89.68,89.55,89.62,55082.0,88.6428,88.712,88.5834,88.6527,55082.0
2024-03-14 15:00:00,89.61,89.63,89.17,89.23,58540.0,88.6428,88.6626,88.2075,88.2669,58540.0
2024-03-14 15:30:00,89.22,89.76,89.06,89.76,210995.0,88.257,88.7912,88.0987,88.7912,210995.0
2024-03-15 09:30:00,89.33,90.31,89.3,89.54,174406.0,88.3658,89.3352,88.3361,88.5735,174406.0
2024-03-15 10:00:00,89.54,89.92,89.45,89.81,86084.0,88.5735,88.9494,88.4845,88.8406,86084.0
2024-03-15 10:30:00,89.81,89.9,89.53,89.82,77748.0,88.8406,88.9296,88.5636,88.8505,77748.0
2024-03-15 11:00:00,89.81,89.82,89.5,89.68,139939.0,88.8406,88.8505,88.534,88.712,139939.0
2024-03-15 11:30:00,89.67,89.75,89.51,89.63,74425.0,88.7021,88.7813,88.5439,88.6626,74425.0
2024-03-15 12:00:00,89.62,89.71,89.5,89.57,99386.0,88.6527,88.7417,88.534,88.6032,99386.0
2024-03-15 12:30:00,89.56,89.57,89.38,89.51,110820.0,88.5933,88.6032,88.4153,88.5439,110820.0
2024-03-15 13:00:00,89.47,89.77,89.44,89.74,99874.0,88.5043,88.801,88.4746,88.7714,99874.0
2024-03-15 13:30:00,89.73,90.0,89.7,89.99,49881.0,88.7615,89.0286,88.7318,89.0187,49881.0
2024-03-15 14:00:00,89.97,90.01,89.75,89.82,66313.0,88.9989,89.0385,88.7813,88.8505,66313.0
2024-03-15 14:30:00,89.8,89.96,89.73,89.93,74743.0,88.8307,88.989,88.7615,88.9593,74743.0
2024-03-15 15:00:00,89.92,90.04,89.82,89.95,102727.0,88.9494,89.0681,88.8505,88.9791,102727.0
2024-03-15 15:30:00,89.96,89.96,89.54,89.69,315341.0,88.989,88.989,88.5735,88.7219,315341.0
2024-03-18 09:30:00,89.94,89.97,89.37,89.77,88235.0,88.9692,88.9989,88.4054,88.801,88235.0
2024-03-18 10:00:00,89.75,89.89,89.62,89.64,92873.0,88.7813,88.9198,88.6527,88.6724,92873.0
2024-03-18 10:30:00,89.64,89.8,89.57,89.75,59600.0,88.6724,88.8307,88.6032,88.7813,59600.0
2024-03-18 11:00:00,89.76,89.86,89.7,89.84,38569.0,88.7912,88.8901,88.7318,88.8703,38569.0
2024-03-18 11:30:00,89.83,89.86,89.67,89.83,30465.0,88.8604,88.8901,88.7021,88.8604,30465.0
2024-03-18 12:00:00,89.83,89.87,89.71,89.84,37122.0,88.8604,88.9,88.7417,88.8703,37122.0
2024-03-18 12:30:00,89.82,89.83,89.69,89.73,36146.0,88.8505,88.8604,88.7219,88.7615,36146.0
2024-03-18 13:00:00,89.73,90.14,89.72,90.14,43501.0,88.7615,89.1671,88.7516,89.1671,43501.0
2024-03-18 13:30:00,90.13,90.17,89.88,89.95,36445.0,89.1572,89.1967,88.9099,88.9791,36445.0
2024-03-18 14:00:00,89.95,90.05,89.85,90.04,68611.0,88.9791,89.078,88.8802,89.0681,68611.0
2024-03-18 14:30:00,90.03,90.14,89.93,90.03,33639.0,89.0582,89.1671,88.9593,89.0582,33639.0
2024-03-18 15:00:00,90.02,90.03,89.93,89.96,47426.0,89.0483,89.0582,88.9593,88.989,47426.0
2024-03-18 15:30:00,89.95,90.04,89.77,89.87,149020.0,88.9791,89.0681,88.801,88.9,149020.0
2024-03-19 09:30:00,89.63,89.67,89.17,89.2,130526.0,88.6626,88.7021,88.2075,88.2372,130526.0
2024-03-19 10:00:00,89.2,89.34,88.76,88.76,57059.0,88.2372,88.3757,87.8019,87.8019,57059.0
2024-03-19 10:30:00,88.72,88.78,88.45,88.58,122856.0,87.7624,87.8217,87.4953,87.6239,122856.0
2024-03-19 11:00:00,88.56,88.59,87.56,88.07,239852.0,87.6041,87.6338,86.6149,87.1194,239852.0
2024-03-19 11:30:00,88.06,88.24,87.88,88.09,117928.0,87.1095,87.2876,86.9314,87.1392,117928.0
2024-03-19 12:00:00,88.1,88.12,87.73,88.05,99257.0,87.1491,87.1689,86.7831,87.0996,99257.0
2024-03-19 12:30:00,88.06,88.35,88.06,88.22,91506.0,87.1095,87.3964,87.1095,87.2678,91506.0
2024-03-19 13:00:00,88.22,88.48,88.16,88.42,114813.0,87.2678,87.525,87.2084,87.4656,114813.0
2024-03-19 13:30:00,88.42,88.49,88.2,88.43,99758.0,87.4656,87.5349,87.248,87.4755,99758.0
2024-03-19 14:00:00,88.43,88.43,88.09,88.12,98823.0,87.4755,87.4755,87.1392,87.1689,98823.0
2024-03-19 14:30:00,88.11,88.11,87.76,87.83,118910.0,87.159,87.159,86.8127,86.882,118910.0
2024-03-19 15:00:00,87.83,87.88,87.37,87.56,148215.0,86.882,86.9314,86.427,86.6149,148215.0
2024-03-19 15:30:00,87.54,87.97,87.48,87.88,538496.0,86.5951,87.0205,86.5358,86.9314,538496.0
2024-03-20 09:30:00,87.92,88.12,87.23,88.05,145868.0,86.971,87.1689,86.2885,87.0996,145868.0
2024-03-20 10:00:00,88.06,88.29,88.0,88.11,60493.0,87.1095,87.337,87.0502,87.159,60493.0
2024-03-20 10:30:00,88.11,88.3,88.02,88.13,55129.0,87.159,87.3469,87.0699,87.1787,55129.0
2024-03-20 11:00:00,88.13,88.47,88.13,88.43,54882.0,87.1787,87.5151,87.1787,87.4755,54882.0
2024-03-20 11:30:00,88.42,88.54,88.33,88.52,33417.0,87.4656,87.5843,87.3766,87.5645,33417.0
2024-03-20 12:00:00,88.51,88.6,88.28,88.34,32319.0,87.5546,87.6437,87.3271,87.3865,32319.0
2024-03-20 12:30:00,88.35,88.61,88.24,88.6,60214.0,87.3964,87.6536,87.2876,87.6437,60214.0
2024-03-20 13:00:00,88.61,88.81,88.47,88.78,97964.0,87.6536,87.8514,87.5151,87.8217,97964.0
2024-03-20 13:30:00,88.78,88.97,88.73,88.77,97615.0,87.8217,88.0097,87.7723,87.8118,97615.0
2024-03-20 14:00:00,88.77,89.23,88.77,89.02,112546.0,87.8118,88.2669,87.8118,88.0591,112546.0
2024-03-20 14:30:00,89.02,89.46,88.66,89.36,122888.0,88.0591,88.4944,87.703,88.3955,122888.0
2024-03-20 15:00:00,89.37,89.6,89.26,89.56,126349.0,88.4054,88.6329,88.2966,88.5933,126349.0
2024-03-20 15:30:00,89.55,89.74,89.39,89.66,297902.0,88.5834,88.7714,88.4251,88.6922,297902.0
2024-03-21 09:30:00,90.02,90.13,89.59,89.88,63089.0,89.0483,89.1572,88.623,88.9099,63089.0
2024-03-21 10:00:00,89.88,90.02,89.51,89.56,57214.0,88.9099,89.0483,88.5439,88.5933,57214.0
2024-03-21 10:30:00,89.55,90.04,89.52,89.89,47718.0,88.5834,89.0681,88.5537,88.9198,47718.0
2024-03-21 11:00:00,89.89,90.1,89.78,89.83,64085.0,88.9198,89.1275,88.8109,88.8604,64085.0
2024-03-21 11:30:00,89.85,90.01,89.83,89.87,25608.0,88.8802,89.0385,88.8604,88.9,25608.0
2024-03-21 12:00:00,89.85,90.24,89.78,90.24,42434.0,88.8802,89.266,88.8109,89.266,42434.0
2024-03-21 12:30:00,90.22,90.48,90.19,90.39,62642.0,89.2462,89.5034,89.2165,89.4144,62642.0
2024-03-21 13:00:00,90.38,90.46,90.24,90.28,182601.0,89.4045,89.4836,89.266,89.3055,182601.0
2024-03-21 13:30:00,90.3,90.45,90.24,90.34,32198.0,89.3253,89.4737,89.266,89.3649,32198.0
2024-03-21 14:00:00,90.33,90.64,90.33,90.62,71178.0,89.355,89.6617,89.355,89.6419,71178.0
2024-03-21 14:30:00,90.62,90.63,90.36,90.42,58406.0,89.6419,89.6518,89.3847,89.444,58406.0
2024-03-21 15:00:00,90.42,90.52,90.39,90.45,245548.0,89.444,89.543,89.4144,89.4737,245548.0
2024-03-21 15:30:00,90.46,90.5,89.96,89.97,244575.0,89.4836,89.5232,88.989,88.9989,244575.0
2024-03-22 09:30:00,90.28,90.56,89.39,89.54,40717.0,89.3055,89.5825,88.4251,88.5735,40717.0
2024-03-22 10:00:00,89.55,89.74,89.48,89.63,34579.0,88.5834,88.7714,88.5142,88.6626,34579.0
2024-03-22 10:30:00,89.63,89.69,89.49,89.49,28088.0,88.6626,88.7219,88.5241,88.5241,28088.0
2024-03-22 11:00:00,89.54,89.54,89.26,89.33,45055.0,88.5735,88.5735,88.2966,88.3658,45055.0
2024-03-22 11:30:00,89.33,89.34,89.1,89.22,34031.0,88.3658,88.3757,88.1383,88.257,34031.0
2024-03-22 12:00:00,89.2,89.23,89.08,89.18,30485.0,88.2372,88.2669,88.1185,88.2174,30485.0
2024-03-22 12:30:00,89.17,89.34,89.14,89.3,27303.0,88.2075,88.3757,88.1778,88.3361,27303.0
2024-03-22 13:00:00,89.3,89.38,89.18,89.24,22207.0,88.3361,88.4153,88.2174,88.2768,22207.0
2024-03-22 13:30:00,89.25,89.35,89.19,89.27,24732.0,88.2867,88.3856,88.2273,88.3064,24732.0
2024-03-22 14:00:00,89.27,89.36,89.21,89.29,23593.0,88.3064,88.3955,88.2471,88.3262,23593.0
2024-03-22 14:30:00,89.28,89.53,89.26,89.53,29644.0,88.3163,88.5636,88.2966,88.5636,29644.0
2024-03-22 15:00:00,89.53,89.53,89.29,89.41,29903.0,88.5636,88.5636,88.3262,88.4449,29903.0
2024-03-22 15:30:00,89.41,89.52,89.25,89.28,181235.0,88.4449,88.5537,88.2867,88.3163,181235.0
2024-03-25 09:30:00,88.49,88.68,87.52,88.19,238778.0,87.5349,87.7228,86.5753,87.2381,238778.0
2024-03-25 10:00:00,88.08,88.26,87.97,88.24,65096.0,87.1293,87.3073,87.0205,87.2876,65096.0
2024-03-25 10:30:00,88.26,88.36,88.06,88.34,51509.0,87.3073,87.4063,87.1095,87.3865,51509.0
2024-03-25 11:00:00,88.34,88.65,88.2,88.65,41765.0,87.3865,87.6931,87.248,87.6931,41765.0
2024-03-25 11:30:00,88.63,88.64,88.41,88.44,38884.0,87.6734,87.6832,87.4557,87.4854,38884.0
2024-03-25 12:00:00,88.44,88.46,88.18,88.22,21018.0,87.4854,87.5052,87.2282,87.2678,21018.0
2024-03-25 12:30:00,88.23,88.26,88.07,88.22,41988.0,87.2777,87.3073,87.1194,87.2678,41988.0
2024-03-25 13:00:00,88.24,88.27,87.86,88.01,63822.0,87.2876,87.3172,86.9117,87.06,63822.0
2024-03-25 13:30:00,88.03,88.16,87.97,88.06,72390.0,87.0798,87.2084,87.0205,87.1095,72390.0
2024-03-25 14:00:00,88.07,88.1,87.86,87.93,55062.0,87.1194,87.1491,86.9117,86.9809,55062.0
2024-03-25 14:30:00,87.94,88.09,87.86,87.95,72651.0,86.9908,87.1392,86.9117,87.0007,72651.0
2024-03-25 15:00:00,87.95,88.06,87.65,87.67,60579.0,87.0007,87.1095,86.7039,86.7237,60579.0
2024-03-25 15:30:00,87.68,87.77,87.31,87.41,253732.0,86.7336,86.8226,86.3676,86.4665,253732.0
2024-03-26 09:30:00,87.57,87.74,87.09,87.62,110225.0,86.6248,86.793,86.15,86.6743,110225.0
2024-03-26 10:00:00,87.62,87.63,87.19,87.32,48152.0,86.6743,86.6841,86.2489,86.3775,48152.0
2024-03-26 10:30:00,87.33,87.71,87.31,87.71,67468.0,86.3874,86.7633,86.3676,86.7633,67468.0
2024-03-26 11:00:00,87.73,87.86,87.61,87.86,39799.0,86.7831,86.9117,86.6644,86.9117,39799.0
2024-03-26 11:30:00,87.85,87.86,87.5,87.64,30616.0,86.9018,86.9117,86.5555,86.694,30616.0
2024-03-26 12:00:00,87.63,87.78,87.57,87.64,25869.0,86.6841,86.8325,86.6248,86.694,25869.0
2024-03-26 12:30:00,87.65,87.71,87.58,87.67,25396.0,86.7039,86.7633,86.6347,86.7237,25396.0
2024-03-26 13:00:00,87.68,87.99,87.67,87.98,63994.0,86.7336,87.0403,86.7237,87.0304,63994.0
2024-03-26 13:30:00,87.98,88.07,87.63,87.63,36616.0,87.0304,87.1194,86.6841,86.6841,36616.0
2024-03-26 14:00:00,87.64,87.74,87.54,87.71,24960.0,86.694,86.793,86.5951,86.7633,24960.0
2024-03-26 14:30:00,87.71,87.85,87.61,87.82,50078.0,86.7633,86.9018,86.6644,86.8721,50078.0
2024-03-26 15:00:00,87.82,87.83,87.62,87.65,54998.0,86.8721,86.882,86.6743,86.7039,54998.0
2024-03-26 15:30:00,87.65,87.68,87.2,87.26,253042.0,86.7039,86.7336,86.2588,86.3181,253042.0
2024-03-27 09:30:00,87.82,87.9,87.09,87.89,181589.0,87.0098,87.0891,86.2865,87.0792,181589.0
2024-03-27 10:00:00,87.92,88.08,87.77,87.87,35556.0,87.1089,87.2674,86.9603,87.0593,35556.0
2024-03-27 10:30:00,87.89,87.93,87.63,87.87,43281.0,87.0792,87.1188,86.8216,87.0593,43281.0
2024-03-27 11:00:00,87.87,87.99,87.8,87.8,31611.0,87.0593,87.1782,86.99,86.99,31611.0
2024-03-27 11:30:00,87.8,88.04,87.71,87.97,80059.0,86.99,87.2278,86.9008,87.1584,80059.0
2024-03-27 12:00:00,87.93,88.16,87.87,88.12,31860.0,87.1188,87.3467,87.0593,87.307,31860.0
2024-03-27 12:30:00,88.15,88.26,88.12,88.16,26072.0,87.3368,87.4457,87.307,87.3467,26072.0
2024-03-27 13:00:00,88.14,88.45,88.14,88.44,30744.0,87.3268,87.634,87.3268,87.6241,30744.0
2024-03-27 13:30:00,88.43,88.49,88.14,88.21,20629.0,87.6142,87.6736,87.3268,87.3962,20629.0
2024-03-27 14:00:00,88.21,88.34,88.19,88.33,31642.0,87.3962,87.525,87.3764,87.5151,31642.0
2024-03-27 14:30:00,88.33,88.37,88.21,88.26,37846.0,87.5151,87.5547,87.3962,87.4457,37846.0
2024-03-27 15:00:00,88.27,88.3,88.19,88.29,44264.0,87.4556,87.4854,87.3764,87.4755,44264.0
2024-03-27 15:30:00,88.28,88.55,88.23,88.49,173087.0,87.4656,87.7331,87.416,87.6736,173087.0
2024-03-28 09:30:00,88.43,88.77,88.21,88.26,128388.0,87.6142,87.951,87.3962,87.4457,128388.0
2024-03-28 10:00:00,88.28,88.31,87.81,87.81,61671.0,87.4656,87.4953,86.9999,86.9999,61671.0
2024-03-28 10:30:00,87.8,87.9,87.6,87.77,65816.0,86.99,87.0891,86.7918,86.9603,65816.0
2024-03-28 11:00:00,87.79,88.19,87.68,88.17,112516.0,86.9801,87.3764,86.8711,87.3566,112516.0
2024-03-28 11:30:00,88.16,88.52,88.11,88.49,37189.0,87.3467,87.7033,87.2971,87.6736,37189.0
2024-03-28 12:00:00,88.48,88.5,88.35,88.37,40021.0,87.6637,87.6835,87.5349,87.5547,40021.0
2024-03-28 12:30:00,88.37,88.44,88.29,88.36,34281.0,87.5547,87.6241,87.4755,87.5448,34281.0
2024-03-28 13:00:00,88.36,88.36,88.18,88.25,31833.0,87.5448,87.5448,87.3665,87.4358,31833.0
2024-03-28 13:30:00,88.24,88.29,88.14,88.21,50131.0,87.4259,87.4755,87.3268,87.3962,50131.0
2024-03-28 14:00:00,88.22,88.35,88.22,88.32,28687.0,87.4061,87.5349,87.4061,87.5052,28687.0
2024-03-28 14:30:00,88.31,88.41,88.09,88.4,49799.0,87.4953,87.5944,87.2773,87.5844,49799.0
2024-03-28 15:00:00,88.4,88.58,88.31,88.57,44817.0,87.5844,87.7628,87.4953,87.7529,44817.0
2024-03-28 15:30:00,88.58,88.61,88.17,88.17,275512.0,87.7628,87.7925,87.3566,87.3566,275512.0
2024-04-01 09:30:00,88.11,88.3,87.81,88.16,35790.0,87.2971,87.4854,86.9999,87.3467,35790.0
2024-04-01 10:00:00,87.99,88.05,87.71,87.8,24261.0,87.1782,87.2377,86.9008,86.99,24261.0
2024-04-01 10:30:00,87.78,88.03,87.64,87.9,35225.0,86.9702,87.2179,86.8315,87.0891,35225.0
2024-04-01 11:00:00,87.92,88.04,87.9,87.97,24747.0,87.1089,87.2278,87.0891,87.1584,24747.0
2024-04-01 11:30:00,87.97,88.01,87.6,87.71,80693.0,87.1584,87.198,86.7918,86.9008,80693.0
2024-04-01 12:00:00,87.7,87.76,87.61,87.69,35468.0,86.8909,86.9504,86.8017,86.881,35468.0
2024-04-01 12:30:00,87.69,87.7,87.46,87.49,55897.0,86.881,86.8909,86.6531,86.6828,55897.0
2024-04-01 13:00:00,87.48,87.48,87.09,87.12,26671.0,86.6729,86.6729,86.2865,86.3163,26671.0
2024-04-01 13:30:00,87.14,87.37,87.14,87.35,18247.0,86.3361,86.5639,86.3361,86.5441,18247.0
2024-04-01 14:00:00,87.35,87.46,87.32,87.46,16071.0,86.5441,86.6531,86.5144,86.6531,16071.0
2024-04-01 14:30:00,87.47,87.48,87.37,87.39,13918.0,86.663,86.6729,86.5639,86.5838,13918.0
2024-04-01 15:00:00,87.39,87.66,87.33,87.62,32832.0,86.5838,86.8513,86.5243,86.8116,32832.0
2024-04-01 15:30:00,87.61,87.9,87.6,87.88,179141.0,86.8017,87.0891,86.7918,87.0692,179141.0
2024-04-02 09:30:00,87.19,87.66,86.71,87.09,72313.0,86.3856,86.8513,85.91,86.2865,72313.0
2024-04-02 10:00:00,87.14,87.31,86.86,87.08,68387.0,86.3361,86.5045,86.0587,86.2766,68387.0
2024-04-02 10:30:00,87.05,87.39,86.91,87.09,81035.0,86.2469,86.5838,86.1082,86.2865,81035.0
2024-04-02 11:00:00,87.08,87.28,86.95,86.99,51328.0,86.2766,86.4748,86.1478,86.1875,51328.0
2024-04-02 11:30:00,87.01,87.04,86.87,86.89,39740.0,86.2073,86.237,86.0686,86.0884,39740.0
2024-04-02 12:00:00,86.89,87.04,86.83,86.85,39666.0,86.0884,86.237,86.0289,86.0487,39666.0
2024-04-02 12:30:00,86.84,86.91,86.76,86.82,17080.0,86.0388,86.1082,85.9596,86.019,17080.0
2024-04-02 13:00:00,86.81,86.81,86.64,86.66,23481.0,86.0091,86.0091,85.8407,85.8605,23481.0
2024-04-02 13:30:00,86.66,86.76,86.64,86.73,21832.0,85.8605,85.9596,85.8407,85.9299,21832.0
2024-04-02 14:00:00,86.73,86.9,86.73,86.89,27526.0,85.9299,86.0983,85.9299,86.0884,27526.0
2024-04-02 14:30:00,86.88,86.96,86.76,86.79,61534.0,86.0785,86.1577,85.9596,85.9893,61534.0
2024-04-02 15:00:00,86.76,87.0,86.73,86.88,59518.0,85.9596,86.1974,85.9299,86.0785,59518.0
2024-04-02 15:30:00,86.89,87.11,86.84,87.01,200615.0,86.0884,86.3063,86.0388,86.2073,200615.0
2024-04-03 09:30:00,87.19,87.45,87.05,87.34,49092.0,86.3856,86.6432,86.2469,86.5342,49092.0
2024-04-03 10:00:00,87.36,87.96,87.36,87.68,41914.0,86.554,87.1485,86.554,86.8711,41914.0
2024-04-03 10:30:00,87.68,88.07,87.62,88.06,69975.0,86.8711,87.2575,86.8116,87.2476,69975.0
2024-04-03 11:00:00,88.06,88.1,87.83,87.95,68092.0,87.2476,87.2872,87.0197,87.1386,68092.0
2024-04-03 11:30:00,87.92,88.01,87.81,87.98,29028.0,87.1089,87.198,86.9999,87.1683,29028.0
2024-04-03 12:00:00,87.99,88.01,87.76,87.97,40970.0,87.1782,87.198,86.9504,87.1584,40970.0
2024-04-03 12:30:00,87.98,88.02,87.71,87.74,25579.0,87.1683,87.208,86.9008,86.9305,25579.0
2024-04-03 13:00:00,87.75,87.79,87.66,87.73,13656.0,86.9404,86.9801,86.8513,86.9206,13656.0
2024-04-03 13:30:00,87.73,87.85,87.67,87.83,33703.0,86.9206,87.0395,86.8612,87.0197,33703.0
2024-04-03 14:00:00,87.82,87.9,87.68,87.74,25098.0,87.0098,87.0891,86.8711,86.9305,25098.0
2024-04-03 14:30:00,87.74,87.8,87.68,87.69,24926.0,86.9305,86.99,86.8711,86.881,24926.0
2024-04-03 15:00:00,87.68,87.78,87.56,87.63,52846.0,86.8711,86.9702,86.7522,86.8216,52846.0
2024-04-03 15:30:00,87.64,87.69,87.52,87.53,141143.0,86.8315,86.881,86.7126,86.7225,141143.0
2024-04-04 09:30:00,88.0,88.45,87.71,88.17,61813.0,87.1881,87.634,86.9008,87.3566,61813.0
2024-04-04 10:00:00,88.2,88.58,88.19,88.21,40528.0,87.3863,87.7628,87.3764,87.3962,40528.0
2024-04-04 10:30:00,88.22,88.65,88.06,88.5,67975.0,87.4061,87.8321,87.2476,87.6835,67975.0
2024-04-04 11:00:00,88.46,88.53,88.31,88.52,27345.0,87.6439,87.7132,87.4953,87.7033,27345.0
2024-04-04 11:30:00,88.52,88.58,88.46,88.47,28789.0,87.7033,87.7628,87.6439,87.6538,28789.0
2024-04-04 12:00:00,88.46,88.62,88.41,88.52,25856.0,87.6439,87.8024,87.5944,87.7033,25856.0
2024-04-04 12:30:00,88.53,88.56,88.29,88.3,18841.0,87.7132,87.743,87.4755,87.4854,18841.0
2024-04-04 13:00:00,88.29,88.35,88.15,88.24,26121.0,87.4755,87.5349,87.3368,87.4259,26121.0
2024-04-04 13:30:00,88.21,88.25,87.93,87.95,52998.0,87.3962,87.4358,87.1188,87.1386,52998.0
2024-04-04 14:00:00,87.94,87.95,87.12,87.14,59959.0,87.1287,87.1386,86.3163,86.3361,59959.0
2024-04-04 14:30:00,87.12,87.12,86.65,86.72,93181.0,86.3163,86.3163,85.8506,85.9199,93181.0
2024-04-04 15:00:00,86.71,86.76,86.39,86.41,103911.0,85.91,85.9596,85.593,85.6128,103911.0
2024-04-04 15:30:00,86.41,86.99,86.38,86.96,300368.0,85.6128,86.1875,85.5831,86.1577,300368.0
2024-04-05 09:30:00,86.77,87.55,86.42,87.15,75349.0,85.9695,86.7423,85.6227,86.346,75349.0
2024-04-05 10:00:00,87.12,87.22,86.76,87.07,52017.0,86.3163,86.4153,85.9596,86.2667,52017.0
2024-04-05 10:30:00,87.09,87.36,87.03,87.31,59717.0,86.2865,86.554,86.2271,86.5045,59717.0
2024-04-05 11:00:00,87.31,87.41,87.01,87.36,74870.0,86.5045,86.6036,86.2073,86.554,74870.0
2024-04-05 11:30:00,87.35,87.72,87.27,87.67,64210.0,86.5441,86.9107,86.4649,86.8612,64210.0
2024-04-05 12:00:00,87.67,87.74,87.59,87.62,51304.0,86.8612,86.9305,86.7819,86.8116,51304.0
2024-04-05 12:30:00,87.63,87.87,87.6,87.87,39813.0,86.8216,87.0593,86.7918,87.0593,39813.0
2024-04-05 13:00:00,87.86,87.9,87.62,87.76,35282.0,87.0494,87.0891,86.8116,86.9504,35282.0
2024-04-05 13:30:00,87.76,87.82,87.43,87.46,28254.0,86.9504,87.0098,86.6234,86.6531,28254.0
2024-04-05 14:00:00,87.47,87.57,87.3,87.32,52995.0,86.663,86.7621,86.4946,86.5144,52995.0
2024-04-05 14:30:00,87.29,87.43,87.23,87.3,54571.0,86.4847,86.6234,86.4252,86.4946,54571.0
2024-04-05 15:00:00,87.3,87.35,87.25,87.31,42930.0,86.4946,86.5441,86.4451,86.5045,42930.0
2024-04-05 15:30:00,87.3,87.53,87.24,87.47,246366.0,86.4946,86.7225,86.4351,86.663,246366.0
2024-04-08 09:30:00,87.97,88.43,87.97,88.19,79308.0,87.1584,87.6142,87.1584,87.3764,79308.0
2024-04-08 10:00:00,88.2,88.31,87.84,88.27,54866.0,87.3863,87.4953,87.0296,87.4556,54866.0
2024-04-08 10:30:00,88.25,88.25,87.96,88.06,33070.0,87.4358,87.4358,87.1485,87.2476,33070.0
2024-04-08 11:00:00,88.08,88.15,87.98,88.15,32541.0,87.2674,87.3368,87.1683,87.3368,32541.0
2024-04-08 11:30:00,88.14,88.18,88.0,88.06,30130.0,87.3268,87.3665,87.1881,87.2476,30130.0
2024-04-08 12:00:00,88.06,88.2,88.0,88.16,52709.0,87.2476,87.3863,87.1881,87.3467,52709.0
2024-04-08 12:30:00,88.16,88.17,88.06,88.15,35822.0,87.3467,87.3566,87.2476,87.3368,35822.0
2024-04-08 13:00:00,88.14,88.31,88.09,88.31,66161.0,87.3268,87.4953,87.2773,87.4953,66161.0
2024-04-08 13:30:00,88.31,88.35,88.21,88.33,38548.0,87.4953,87.5349,87.3962,87.5151,38548.0
2024-04-08 14:00:00,88.33,88.54,88.3,88.51,43940.0,87.5151,87.7232,87.4854,87.6934,43940.0
2024-04-08 14:30:00,88.52,88.63,88.39,88.47,64108.0,87.7033,87.8123,87.5745,87.6538,64108.0
2024-04-08 15:00:00,88.47,88.48,88.35,88.45,70529.0,87.6538,87.6637,87.5349,87.634,70529.0
2024-04-08 15:30:00,88.45,88.54,88.25,88.37,273263.0,87.634,87.7232,87.4358,87.5547,273263.0
2024-04-09 09:30:00,88.56,88.88,88.46,88.56,132965.0,87.743,88.06,87.6439,87.743,132965.0
2024-04-09 10:00:00,88.6,88.76,88.48,88.58,93134.0,87.7826,87.9411,87.6637,87.7628,93134.0
2024-04-09 10:30:00,88.57,88.58,87.93,88.27,71965.0,87.7529,87.7628,87.1188,87.4556,71965.0
2024-04-09 11:00:00,88.26,88.61,88.21,88.55,38267.0,87.4457,87.7925,87.3962,87.7331,38267.0
2024-04-09 11:30:00,88.58,88.98,88.57,88.95,98525.0,87.7628,88.1591,87.7529,88.1294,98525.0
2024-04-09 12:00:00,88.95,88.99,88.8,88.85,62669.0,88.1294,88.169,87.9808,88.0303,62669.0
2024-04-09 12:30:00,88.84,88.88,88.59,88.62,18388.0,88.0204,88.06,87.7727,87.8024,18388.0
2024-04-09 13:00:00,88.66,88.91,88.54,88.82,40558.0,87.842,88.0897,87.7232,88.0006,40558.0
2024-04-09 13:30:00,88.83,88.87,88.67,88.68,47988.0,88.0105,88.0501,87.852,87.8619,47988.0
2024-04-09 14:00:00,88.68,88.75,88.63,88.71,49748.0,87.8619,87.9312,87.8123,87.8916,49748.0
2024-04-09 14:30:00,88.72,88.82,88.66,88.76,55273.0,87.9015,88.0006,87.842,87.9411,55273.0
2024-04-09 15:00:00,88.76,88.95,88.55,88.95,89033.0,87.9411,88.1294,87.7331,88.1294,89033.0
2024-04-09 15:30:00,88.94,89.26,88.93,89.2,278943.0,88.1195,88.4365,88.1096,88.3771,278943.0
2024-04-10 09:30:00,88.48,88.48,87.08,87.42,175816.0,87.6637,87.6637,86.2766,86.6135,175816.0
2024-04-10 10:00:00,87.45,88.06,87.29,87.99,154122.0,86.6432,87.2476,86.4847,87.1782,154122.0
2024-04-10 10:30:00,87.99,88.59,87.94,88.47,68942.0,87.1782,87.7727,87.1287,87.6538,68942.0
2024-04-10 11:00:00,88.48,88.63,88.37,88.59,42991.0,87.6637,87.8123,87.5547,87.7727,42991.0
2024-04-10 11:30:00,88.61,88.65,88.31,88.37,31146.0,87.7925,87.8321,87.4953,87.5547,31146.0
2024-04-10 12:00:00,88.38,88.46,88.27,88.37,26672.0,87.5646,87.6439,87.4556,87.5547,26672.0
2024-04-10 12:30:00,88.36,88.66,88.33,88.62,25203.0,87.5448,87.842,87.5151,87.8024,25203.0
2024-04-10 13:00:00,88.62,88.65,88.1,88.29,47742.0,87.8024,87.8321,87.2872,87.4755,47742.0
2024-04-10 13:30:00,88.29,88.5,88.13,88.35,25188.0,87.4755,87.6835,87.3169,87.5349,25188.0
2024-04-10 14:00:00,88.42,88.51,88.04,88.04,44756.0,87.6043,87.6934,87.2278,87.2278,44756.0
2024-04-10 14:30:00,88.07,88.15,87.89,87.92,46637.0,87.2575,87.3368,87.0792,87.1089,46637.0
2024-04-10 15:00:00,87.92,88.07,87.77,87.98,103561.0,87.1089,87.2575,86.9603,87.1683,103561.0
2024-04-10 15:30:00,87.98,88.13,87.74,88.08,358724.0,87.1683,87.3169,86.9305,87.2674,358724.0
2024-04-11 09:30:00,88.28,88.34,87.07,87.09,126786.0,87.4656,87.525,86.2667,86.2865,126786.0
2024-04-11 10:00:00,87.09,87.09,85.86,86.04,224746.0,86.2865,86.2865,85.0679,85.2462,224746.0
2024-04-11 10:30:00,86.05,86.65,85.98,86.58,70469.0,85.2561,85.8506,85.1868,85.7812,70469.0
2024-04-11 11:00:00,86.55,86.65,86.35,86.43,47138.0,85.7515,85.8506,85.5534,85.6326,47138.0
2024-04-11 11:30:00,86.42,86.79,86.39,86.78,69799.0,85.6227,85.9893,85.593,85.9794,69799.0
2024-04-11 12:00:00,86.79,86.97,86.75,86.8,98631.0,85.9893,86.1676,85.9497,85.9992,98631.0
2024-04-11 12:30:00,86.75,86.82,86.46,86.46,45925.0,85.9497,86.019,85.6623,85.6623,45925.0
2024-04-11 13:00:00,86.47,86.76,86.47,86.69,48866.0,85.6723,85.9596,85.6723,85.8902,48866.0
2024-04-11 13:30:00,86.7,87.01,86.58,87.0,76464.0,85.9001,86.2073,85.7812,86.1974,76464.0
2024-04-11 14:00:00,87.01,87.07,86.91,87.04,128945.0,86.2073,86.2667,86.1082,86.237,128945.0
2024-04-11 14:30:00,87.05,87.15,86.93,86.93,110418.0,86.2469,86.346,86.128,86.128,110418.0
2024-04-11 15:00:00,86.92,87.01,86.88,86.88,72842.0,86.1181,86.2073,86.0785,86.0785,72842.0
2024-04-11 15:30:00,86.86,86.88,86.45,86.62,419466.0,86.0587,86.0785,85.6524,85.8209,419466.0
2024-04-12 09:30:00,86.11,86.49,85.81,85.83,58547.0,85.3156,85.6921,85.0183,85.0382,58547.0
2024-04-12 10:00:00,85.81,85.82,85.38,85.61,63702.0,85.0183,85.0282,84.5923,84.8202,63702.0
2024-04-12 10:30:00,85.58,85.79,85.52,85.59,87107.0,84.7905,84.9985,84.731,84.8004,87107.0
2024-04-12 11:00:00,85.62,85.97,85.62,85.95,52397.0,84.8301,85.1769,84.8301,85.157,52397.0
2024-04-12 11:30:00,85.98,86.29,85.92,86.25,99818.0,85.1868,85.4939,85.1273,85.4543,99818.0
2024-04-12 12:00:00,86.27,86.31,85.88,85.97,45782.0,85.4741,85.5137,85.0877,85.1769,45782.0
2024-04-12 12:30:00,86.01,86.03,85.64,85.74,32508.0,85.2165,85.2363,84.8499,84.949,32508.0
2024-04-12 13:00:00,85.75,85.82,85.62,85.66,28111.0,84.9589,85.0282,84.8301,84.8697,28111.0
2024-04-12 13:30:00,85.66,86.06,85.53,86.06,51592.0,84.8697,85.266,84.7409,85.266,51592.0
2024-04-12 14:00:00,86.04,86.15,85.92,86.04,30704.0,85.2462,85.3552,85.1273,85.2462,30704.0
2024-04-12 14:30:00,86.04,86.05,85.76,85.76,42584.0,85.2462,85.2561,84.9688,84.9688,42584.0
2024-04-12 15:00:00,85.77,85.94,85.56,85.77,56334.0,84.9787,85.1471,84.7706,84.9787,56334.0
2024-04-12 15:30:00,85.79,86.16,85.72,86.05,154534.0,84.9985,85.3651,84.9292,85.2561,154534.0
2024-04-15 09:30:00,87.31,87.41,86.82,86.89,84992.0,86.5045,86.6036,86.019,86.0884,84992.0
2024-04-15 10:00:00,86.89,86.89,86.39,86.42,16093.0,86.0884,86.0884,85.593,85.6227,16093.0
2024-04-15 10:30:00,86.38,86.46,86.02,86.03,26506.0,85.5831,85.6623,85.2264,85.2363,26506.0
2024-04-15 11:00:00,86.03,86.27,85.81,86.27,21611.0,85.2363,85.4741,85.0183,85.4741,21611.0
2024-04-15 11:30:00,86.31,86.66,86.3,86.55,21797.0,85.5137,85.8605,85.5038,85.7515,21797.0
2024-04-15 12:00:00,86.56,86.58,86.17,86.23,46494.0,85.7614,85.7812,85.375,85.4345,46494.0
2024-04-15 12:30:00,86.19,86.26,86.03,86.09,19084.0,85.3948,85.4642,85.2363,85.2958,19084.0
2024-04-15 13:00:00,86.07,86.12,85.56,85.57,28121.0,85.2759,85.3255,84.7706,84.7806,28121.0
2024-04-15 13:30:00,85.53,85.54,85.14,85.38,31335.0,84.7409,84.7508,84.3545,84.5923,31335.0
2024-04-15 14:00:00,85.37,85.37,85.04,85.16,28837.0,84.5824,84.5824,84.2554,84.3743,28837.0
2024-04-15 14:30:00,85.14,85.34,85.08,85.14,41707.0,84.3545,84.5527,84.2951,84.3545,41707.0
2024-04-15 15:00:00,85.14,85.25,84.97,85.05,74469.0,84.3545,84.4635,84.1861,84.2654,74469.0
2024-04-15 15:30:00,85.09,85.56,85.03,85.52,145815.0,84.305,84.7706,84.2455,84.731,145815.0
2024-04-16 09:30:00,84.96,85.11,84.43,84.49,47775.0,84.1762,84.3248,83.6511,83.7105,47775.0
2024-04-16 10:00:00,84.48,84.85,84.38,84.48,78057.0,83.7006,84.0672,83.6015,83.7006,78057.0
2024-04-16 10:30:00,84.47,84.95,84.47,84.73,27192.0,83.6907,84.1663,83.6907,83.9483,27192.0
2024-04-16 11:00:00,84.75,84.86,84.63,84.86,38313.0,83.9681,84.0771,83.8492,84.0771,38313.0
2024-04-16 11:30:00,84.86,85.15,84.79,85.02,89860.0,84.0771,84.3644,84.0078,84.2356,89860.0
2024-04-16 12:00:00,84.96,84.96,84.72,84.77,46740.0,84.1762,84.1762,83.9384,83.9879,46740.0
2024-04-16 12:30:00,84.8,85.21,84.77,85.18,19528.0,84.0177,84.4239,83.9879,84.3942,19528.0
2024-04-16 13:00:00,85.18,85.21,84.88,84.88,30358.0,84.3942,84.4239,84.0969,84.0969,30358.0
2024-04-16 13:30:00,84.89,84.94,84.51,84.73,43305.0,84.1068,84.1564,83.7303,83.9483,43305.0
2024-04-16 14:00:00,84.72,85.09,84.33,84.5,43897.0,83.9384,84.305,83.552,83.7204,43897.0
2024-04-16 14:30:00,84.51,84.88,84.46,84.83,70526.0,83.7303,84.0969,83.6808,84.0474,70526.0
2024-04-16 15:00:00,84.81,84.82,84.38,84.4,149336.0,84.0276,84.0375,83.6015,83.6213,149336.0
2024-04-16 15:30:00,84.39,84.4,84.08,84.25,186761.0,83.6114,83.6213,83.3043,83.4727,186761.0
2024-04-17 09:30:00,84.71,84.99,83.53,83.56,97639.0,83.9285,84.2059,82.7594,82.7891,97639.0
2024-04-17 10:00:00,83.56,83.57,82.96,83.18,69937.0,82.7891,82.799,82.1946,82.4126,69937.0
2024-04-17 10:30:00,83.17,83.4,83.03,83.22,68794.0,82.4027,82.6306,82.264,82.4522,68794.0
2024-04-17 11:00:00,83.27,83.48,83.23,83.38,54126.0,82.5018,82.7098,82.4621,82.6108,54126.0
2024-04-17 11:30:00,83.38,83.53,83.25,83.47,77371.0,82.6108,82.7594,82.482,82.6999,77371.0
2024-04-17 12:00:00,83.47,83.75,83.35,83.66,100310.0,82.6999,82.9773,82.581,82.8882,100310.0
2024-04-17 12:30:00,83.66,83.73,83.32,83.34,32750.0,82.8882,82.9575,82.5513,82.5711,32750.0
2024-04-17 13:00:00,83.33,83.54,83.19,83.49,156469.0,82.5612,82.7693,82.4225,82.7197,156469.0
2024-04-17 13:30:00,83.51,83.87,83.51,83.85,38579.0,82.7396,83.0962,82.7396,83.0764,38579.0
2024-04-17 14:00:00,83.85,83.86,83.61,83.76,37394.0,83.0764,83.0863,82.8386,82.9873,37394.0
2024-04-17 14:30:00,83.79,84.18,83.71,83.76,61510.0,83.017,83.4034,82.9377,82.9873,61510.0
2024-04-17 15:00:00,83.77,83.77,83.55,83.7,61397.0,82.9972,82.9972,82.7792,82.9278,61397.0
2024-04-17 15:30:00,83.7,84.06,83.7,83.93,337656.0,82.9278,83.2845,82.9278,83.1557,337656.0
2024-04-18 09:30:00,84.55,84.75,83.36,84.29,117956.0,83.77,83.9681,82.5909,83.5124,117956.0
2024-04-18 10:00:00,84.34,84.4,83.96,84.15,65172.0,83.5619,83.6213,83.1854,83.3737,65172.0
2024-04-18 10:30:00,84.18,84.46,84.15,84.19,83825.0,83.4034,83.6808,83.3737,83.4133,83825.0
2024-04-18 11:00:00,84.19,84.47,84.17,84.34,65534.0,83.4133,83.6907,83.3935,83.5619,65534.0
2024-04-18 11:30:00,84.35,84.42,84.08,84.39,83823.0,83.5718,83.6412,83.3043,83.6114,83823.0
2024-04-18 12:00:00,84.38,84.5,84.21,84.27,30958.0,83.6015,83.7204,83.4331,83.4925,30958.0
2024-04-18 12:30:00,84.27,84.37,84.13,84.21,87132.0,83.4925,83.5916,83.3538,83.4331,87132.0
2024-04-18 13:00:00,84.21,84.27,83.78,84.0,63215.0,83.4331,83.4925,83.0071,83.225,63215.0
2024-04-18 13:30:00,83.98,84.02,83.69,83.91,64005.0,83.2052,83.2449,82.9179,83.1359,64005.0
2024-04-18 14:00:00,83.9,83.92,83.75,83.76,54713.0,83.126,83.1458,82.9773,82.9873,54713.0
2024-04-18 14:30:00,83.76,83.89,83.58,83.71,49953.0,82.9873,83.1161,82.8089,82.9377,49953.0
2024-04-18 15:00:00,83.72,83.93,83.66,83.73,55204.0,82.9476,83.1557,82.8882,82.9575,55204.0
2024-04-18 15:30:00,83.74,84.01,83.61,83.94,338922.0,82.9674,83.2349,82.8386,83.1656,338922.0
2024-04-19 09:30:00,84.01,84.67,83.91,84.62,71297.0,83.2349,83.8889,83.1359,83.8393,71297.0
2024-04-19 10:00:00,84.62,84.86,84.34,84.54,76066.0,83.8393,84.0771,83.5619,83.7601,76066.0
2024-04-19 10:30:00,84.6,84.65,84.3,84.4,91608.0,83.8195,83.869,83.5223,83.6213,91608.0
2024-04-19 11:00:00,84.4,84.65,84.35,84.53,56702.0,83.6213,83.869,83.5718,83.7502,56702.0
2024-04-19 11:30:00,84.52,84.59,84.34,84.35,49099.0,83.7402,83.8096,83.5619,83.5718,49099.0
2024-04-19 12:00:00,84.34,84.42,84.14,84.23,110840.0,83.5619,83.6412,83.3637,83.4529,110840.0
2024-04-19 12:30:00,84.22,84.7,84.22,84.7,74225.0,83.443,83.9186,83.443,83.9186,74225.0
2024-04-19 13:00:00,84.68,84.95,84.64,84.74,61210.0,83.8988,84.1663,83.8591,83.9582,61210.0
2024-04-19 13:30:00,84.75,84.88,84.65,84.73,87817.0,83.9681,84.0969,83.869,83.9483,87817.0
2024-04-19 14:00:00,84.72,84.72,84.3,84.33,61260.0,83.9384,83.9384,83.5223,83.552,61260.0
2024-04-19 14:30:00,84.32,84.45,84.16,84.43,88966.0,83.5421,83.6709,83.3836,83.6511,88966.0
2024-04-19 15:00:00,84.4,84.56,84.26,84.46,88858.0,83.6213,83.7799,83.4826,83.6808,88858.0
2024-04-19 15:30:00,84.47,84.77,84.18,84.67,292342.0,83.6907,83.9879,83.4034,83.8889,292342.0
2024-04-22 09:30:00,85.07,85.57,84.88,85.29,77966.0,84.2852,84.7806,84.0969,84.5031,77966.0
2024-04-22 10:00:00,85.28,85.67,85.1,85.6,138163.0,84.4932,84.8796,84.3149,84.8103,138163.0
2024-04-22 10:30:00,85.6,85.62,85.34,85.41,81966.0,84.8103,84.8301,84.5527,84.622,81966.0
2024-04-22 11:00:00,85.39,85.41,85.07,85.32,175447.0,84.6022,84.622,84.2852,84.5329,175447.0
2024-04-22 11:30:00,85.31,85.54,85.22,85.51,97569.0,84.523,84.7508,84.4338,84.7211,97569.0
2024-04-22 12:00:00,85.52,85.92,85.49,85.8,70016.0,84.731,85.1273,84.7013,85.0084,70016.0
2024-04-22 12:30:00,85.8,86.12,85.7,86.1,122754.0,85.0084,85.3255,84.9094,85.3057,122754.0
2024-04-22 13:00:00,86.11,86.25,86.02,86.25,62341.0,85.3156,85.4543,85.2264,85.4543,62341.0
2024-04-22 13:30:00,86.25,86.67,86.24,86.62,82957.0,85.4543,85.8704,85.4444,85.8209,82957.0
2024-04-22 14:00:00,86.62,86.72,86.57,86.67,67452.0,85.8209,85.9199,85.7713,85.8704,67452.0
2024-04-22 14:30:00,86.66,86.75,86.4,86.43,73834.0,85.8605,85.9497,85.6029,85.6326,73834.0
2024-04-22 15:00:00,86.42,86.6,86.35,86.45,149020.0,85.6227,85.8011,85.5534,85.6524,149020.0
2024-04-22 15:30:00,86.44,86.5,86.27,86.44,373249.0,85.6425,85.702,85.4741,85.6425,373249.0
2024-04-23 09:30:00,86.45,87.7,86.27,87.65,292191.0,85.6524,86.8909,85.4741,86.8414,292191.0
2024-04-23 10:00:00,87.68,87.75,87.41,87.5,371937.0,86.8711,86.9404,86.6036,86.6927,371937.0
2024-04-23 10:30:00,87.5,87.54,87.12,87.44,208914.0,86.6927,86.7324,86.3163,86.6333,208914.0
2024-04-23 11:00:00,87.44,87.59,87.13,87.53,96518.0,86.6333,86.7819,86.3262,86.7225,96518.0
2024-04-23 11:30:00,87.55,87.59,87.36,87.37,70154.0,86.7423,86.7819,86.554,86.5639,70154.0
2024-04-23 12:00:00,87.41,87.67,87.33,87.65,61072.0,86.6036,86.8612,86.5243,86.8414,61072.0
2024-04-23 12:30:00,87.65,87.96,87.62,87.96,73252.0,86.8414,87.1485,86.8116,87.1485,73252.0
2024-04-23 13:00:00,87.97,88.31,87.97,88.18,138673.0,87.1584,87.4953,87.1584,87.3665,138673.0
2024-04-23 13:30:00,88.19,88.29,88.07,88.08,131953.0,87.3764,87.4755,87.2575,87.2674,131953.0
2024-04-23 14:00:00,88.07,88.17,87.9,88.0,110420.0,87.2575,87.3566,87.0891,87.1881,110420.0
2024-04-23 14:30:00,88.01,88.18,87.94,88.11,132902.0,87.198,87.3665,87.1287,87.2971,132902.0
2024-04-23 15:00:00,88.09,88.1,87.93,88.05,144988.0,87.2773,87.2872,87.1188,87.2377,144988.0
2024-04-23 15:30:00,88.04,88.06,87.71,87.72,502272.0,87.2278,87.2476,86.9008,86.9107,502272.0
2024-04-24 09:30:00,87.03,87.03,83.53,83.63,730164.0,86.2271,86.2271,82.7594,82.8585,730164.0
2024-04-24 10:00:00,83.69,84.52,83.67,83.8,490256.0,82.9179,83.7402,82.8981,83.0269,490256.0
2024-04-24 10:30:00,83.79,84.14,82.86,83.37,408611.0,83.017,83.3637,82.0956,82.6009,408611.0
2024-04-24 11:00:00,83.36,83.56,82.29,82.67,230126.0,82.5909,82.7891,81.5308,81.9073,230126.0
2024-04-24 11:30:00,82.67,82.94,82.2,82.55,206456.0,81.9073,82.1748,81.4416,81.7884,206456.0
2024-04-24 12:00:00,82.57,82.69,82.35,82.38,144594.0,81.8082,81.9271,81.5903,81.62,144594.0
2024-04-24 12:30:00,82.36,82.46,81.8,82.03,193666.0,81.6002,81.6992,81.0453,81.2732,193666.0
2024-04-24 13:00:00,82.05,82.24,81.75,82.02,172124.0,81.293,81.4813,80.9958,81.2633,172124.0
2024-04-24 13:30:00,82.04,82.81,81.86,82.7,422853.0,81.2831,82.046,81.1048,81.937,422853.0
2024-04-24 14:00:00,82.71,83.23,82.55,83.16,230521.0,81.9469,82.4621,81.7884,82.3928,230521.0
2024-04-24 14:30:00,83.15,83.2,82.62,82.85,190991.0,82.3829,82.4324,81.8578,82.0856,190991.0
2024-04-24 15:00:00,82.85,83.04,82.46,82.62,194962.0,82.0856,82.2739,81.6992,81.8578,194962.0
2024-04-24 15:30:00,82.6,82.62,81.71,81.96,880852.0,81.838,81.8578,80.9562,81.2039,880852.0
2024-04-25 09:30:00,80.9,82.0,79.63,81.93,481802.0,80.1536,81.2435,78.8954,81.1741,481802.0
2024-04-25 10:00:00,81.92,81.92,81.3,81.64,216502.0,81.1642,81.1642,80.5499,80.8868,216502.0
2024-04-25 10:30:00,81.63,82.08,81.42,81.71,152954.0,80.8769,81.3228,80.6688,80.9562,152954.0
2024-04-25 11:00:00,81.69,81.97,81.59,81.76,135043.0,80.9364,81.2138,80.8373,81.0057,135043.0
2024-04-25 11:30:00,81.78,82.28,81.74,82.16,86586.0,81.0255,81.5209,80.9859,81.402,86586.0
2024-04-25 12:00:00,82.13,82.61,82.0,82.6,138946.0,81.3723,81.8479,81.2435,81.838,138946.0
2024-04-25 12:30:00,82.59,82.73,82.44,82.62,114710.0,81.828,81.9668,81.6794,81.8578,114710.0
2024-04-25 13:00:00,82.62,82.73,82.11,82.19,63125.0,81.8578,81.9668,81.3525,81.4317,63125.0
2024-04-25 13:30:00,82.19,82.63,82.14,82.62,117802.0,81.4317,81.8677,81.3822,81.8578,117802.0
2024-04-25 14:00:00,82.62,82.71,82.42,82.47,95880.0,81.8578,81.9469,81.6596,81.7092,95880.0
2024-04-25 14:30:00,82.44,82.59,82.14,82.14,95453.0,81.6794,81.828,81.3822,81.3822,95453.0
2024-04-25 15:00:00,82.13,82.41,82.13,82.4,111696.0,81.3723,81.6497,81.3723,81.6398,111696.0
2024-04-25 15:30:00,82.39,82.42,82.04,82.09,557443.0,81.6299,81.6596,81.2831,81.3327,557443.0
2024-04-26 09:30:00,81.54,82.08,81.54,81.97,99452.0,80.7877,81.3228,80.7877,81.2138,99452.0
2024-04-26 10:00:00,81.98,82.25,81.77,82.03,56956.0,81.2237,81.4912,81.0156,81.2732,56956.0
2024-04-26 10:30:00,82.02,82.17,81.86,82.02,59683.0,81.2633,81.4119,81.1048,81.2633,59683.0
2024-04-26 11:00:00,82.04,82.14,81.75,81.82,98946.0,81.2831,81.3822,80.9958,81.0652,98946.0
2024-04-26 11:30:00,81.8,82.04,81.78,82.0,49687.0,81.0453,81.2831,81.0255,81.2435,49687.0
2024-04-26 12:00:00,81.97,82.17,81.87,81.89,67779.0,81.2138,81.4119,81.1147,81.1345,67779.0
2024-04-26 12:30:00,81.86,82.1,81.8,82.1,51297.0,81.1048,81.3426,81.0453,81.3426,51297.0
2024-04-26 13:00:00,82.09,82.1,81.69,81.75,81479.0,81.3327,81.3426,80.9364,80.9958,81479.0
2024-04-26 13:30:00,81.76,81.8,81.58,81.65,56281.0,81.0057,81.0453,80.8274,80.8967,56281.0
2024-04-26 14:00:00,81.64,81.8,81.6,81.68,51648.0,80.8868,81.0453,80.8472,80.9264,51648.0
2024-04-26 14:30:00,81.68,82.06,81.64,81.97,71219.0,80.9264,81.3029,80.8868,81.2138,71219.0
2024-04-26 15:00:00,81.98,82.04,81.88,81.9,89457.0,81.2237,81.2831,81.1246,81.1444,89457.0
2024-04-26 15:30:00,81.91,82.0,81.66,81.68,212604.0,81.1543,81.2435,80.9066,80.9264,212604.0
2024-04-29 09:30:00,82.0,82.23,81.35,81.48,89551.0,81.2435,81.4714,80.5995,80.7283,89551.0
2024-04-29 10:00:00,81.5,81.76,81.48,81.59,64719.0,80.7481,81.0057,80.7283,80.8373,64719.0
2024-04-29 10:30:00,81.59,81.69,81.27,81.67,94529.0,80.8373,80.9364,80.5202,80.9165,94529.0
2024-04-29 11:00:00,81.7,81.77,81.55,81.69,149651.0,80.9463,81.0156,80.7976,80.9364,149651.0
2024-04-29 11:30:00,81.67,81.7,81.36,81.67,52697.0,80.9165,80.9463,80.6094,80.9165,52697.0
2024-04-29 12:00:00,81.67,81.84,81.65,81.78,144530.0,80.9165,81.085,80.8967,81.0255,144530.0
2024-04-29 12:30:00,81.81,81.84,81.44,81.52,46005.0,81.0552,81.085,80.6887,80.7679,46005.0
2024-04-29 13:00:00,81.51,81.52,81.32,81.35,87725.0,80.758,80.7679,80.5698,80.5995,87725.0
2024-04-29 13:30:00,81.34,81.46,81.25,81.37,79792.0,80.5896,80.7085,80.5004,80.6193,79792.0
2024-04-29 14:00:00,81.3,81.35,81.03,81.05,47323.0,80.5499,80.5995,80.2824,80.3023,47323.0
2024-04-29 14:30:00,81.03,81.03,80.71,80.73,125390.0,80.2824,80.2824,79.9654,79.9852,125390.0
2024-04-29 15:00:00,80.73,80.92,80.6,80.75,122891.0,79.9852,80.1735,79.8564,80.005,122891.0
2024-04-29 15:30:00,80.76,80.96,80.67,80.85,414127.0,80.0149,80.2131,79.9258,80.1041,414127.0
2024-04-30 09:30:00,80.49,80.49,79.63,79.79,110121.0,79.7474,79.7474,78.8954,79.0539,110121.0
2024-04-30 10:00:00,79.81,80.2,79.64,79.71,71683.0,79.0737,79.4601,78.9053,78.9746,71683.0
2024-04-30 10:30:00,79.71,79.84,79.43,79.46,129223.0,78.9746,79.1034,78.6972,78.7269,129223.0
2024-04-30 11:00:00,79.45,79.55,79.18,79.31,115809.0,78.717,78.8161,78.4495,78.5783,115809.0
2024-04-30 11:30:00,79.31,79.36,78.79,78.93,194397.0,78.5783,78.6278,78.0631,78.2018,194397.0
2024-04-30 12:00:00,78.93,78.98,78.7,78.9,145941.0,78.2018,78.2514,77.9739,78.1721,145941.0
2024-04-30 12:30:00,78.88,79.13,78.65,79.03,78281.0,78.1523,78.4,77.9244,78.3009,78281.0
2024-04-30 13:00:00,79.03,79.26,78.91,79.0,92879.0,78.3009,78.5288,78.182,78.2712,92879.0
2024-04-30 13:30:00,78.99,79.19,78.98,79.13,62794.0,78.2613,78.4594,78.2514,78.4,62794.0
2024-04-30 14:00:00,79.13,79.17,78.86,78.88,99577.0,78.4,78.4396,78.1325,78.1523,99577.0
2024-04-30 14:30:00,78.88,79.01,78.7,78.8,81258.0,78.1523,78.2811,77.9739,78.073,81258.0
2024-04-30 15:00:00,78.79,78.83,78.51,78.53,166140.0,78.0631,78.1027,77.7857,77.8055,166140.0
2024-04-30 15:30:00,78.55,78.75,78.41,78.43,460597.0,77.8253,78.0235,77.6866,77.7064,460597.0
2024-05-01 09:30:00,77.6,78.72,77.46,77.58,272268.0,76.8841,77.9938,76.7454,76.8643,272268.0
2024-05-01 10:00:00,77.62,77.73,77.16,77.48,146549.0,76.9039,77.0129,76.4481,76.7652,146549.0
2024-05-01 10:30:00,77.46,77.52,76.97,77.51,266066.0,76.7454,76.8048,76.2599,76.7949,266066.0
2024-05-01 11:00:00,77.5,77.55,77.21,77.42,165078.0,76.785,76.8345,76.4977,76.7057,165078.0
2024-05-01 11:30:00,77.41,77.54,77.13,77.14,134029.0,76.6958,76.8246,76.4184,76.4283,134029.0
2024-05-01 12:00:00,77.13,77.5,77.07,77.49,117815.0,76.4184,76.785,76.359,76.7751,117815.0
2024-05-01 12:30:00,77.5,77.69,77.4,77.59,94030.0,76.785,76.9733,76.6859,76.8742,94030.0
2024-05-01 13:00:00,77.58,77.58,72.29,77.48,161484.0,76.8643,76.8643,71.6231,76.7652,161484.0
2024-05-01 13:30:00,77.5,77.65,77.44,77.54,143621.0,76.785,76.9336,76.7256,76.8246,143621.0
2024-05-01 14:00:00,77.56,77.9,77.46,77.88,108596.0,76.8445,77.1813,76.7454,77.1615,108596.0
2024-05-01 14:30:00,77.85,78.69,77.45,78.59,175448.0,77.1318,77.964,76.7355,77.865,175448.0
2024-05-01 15:00:00,78.62,78.82,78.17,78.3,164197.0,77.8947,78.0928,77.4488,77.5776,164197.0
2024-05-01 15:30:00,78.28,78.34,77.43,77.57,365960.0,77.5578,77.6173,76.7157,76.8544,365960.0
2024-05-02 09:30:00,78.67,78.87,78.19,78.38,114094.0,77.9442,78.1424,77.4686,77.6569,114094.0
2024-05-02 10:00:00,78.4,78.59,78.11,78.53,111186.0,77.6767,77.865,77.3894,77.8055,111186.0
2024-05-02 10:30:00,78.53,78.69,78.16,78.54,118103.0,77.8055,77.964,77.4389,77.8154,118103.0
2024-05-02 11:00:00,78.53,78.68,78.49,78.54,38802.0,77.8055,77.9541,77.7659,77.8154,38802.0
2024-05-02 11:30:00,78.57,78.78,78.44,78.75,38098.0,77.8451,78.0532,77.7163,78.0235,38098.0
2024-05-02 12:00:00,78.77,79.06,78.74,78.99,50040.0,78.0433,78.3306,78.0136,78.2613,50040.0
2024-05-02 12:30:00,79.01,79.12,78.98,79.06,68202.0,78.2811,78.3901,78.2514,78.3306,68202.0
2024-05-02 13:00:00,79.07,79.28,79.02,79.27,62754.0,78.3405,78.5486,78.291,78.5387,62754.0
2024-05-02 13:30:00,79.28,79.4,79.2,79.33,101108.0,78.5486,78.6675,78.4693,78.5981,101108.0
2024-05-02 14:00:00,79.34,79.53,79.29,79.43,78110.0,78.608,78.7963,78.5585,78.6972,78110.0
2024-05-02 14:30:00,79.4,79.56,79.38,79.55,87228.0,78.6675,78.826,78.6477,78.8161,87228.0
2024-05-02 15:00:00,79.56,79.78,79.54,79.66,129844.0,78.826,79.044,78.8062,78.9251,129844.0
2024-05-02 15:30:00,79.66,79.73,79.5,79.59,430845.0,78.9251,78.9944,78.7666,78.8557,430845.0
2024-05-03 09:30:00,80.59,80.73,79.89,79.89,135386.0,79.8465,79.9852,79.153,79.153,135386.0
2024-05-03 10:00:00,79.94,80.17,79.35,79.53,121290.0,79.2025,79.4304,78.6179,78.7963,121290.0
2024-05-03 10:30:00,79.53,79.78,79.52,79.59,77998.0,78.7963,79.044,78.7864,78.8557,77998.0
2024-05-03 11:00:00,79.59,79.8,79.53,79.66,60918.0,78.8557,79.0638,78.7963,78.9251,60918.0
2024-05-03 11:30:00,79.68,80.08,79.65,80.0,63965.0,78.9449,79.3412,78.9152,79.2619,63965.0
2024-05-03 12:00:00,80.02,80.18,79.73,79.9,123832.0,79.2818,79.4403,78.9944,79.1629,123832.0
2024-05-03 12:30:00,79.9,80.06,79.86,79.98,52458.0,79.1629,79.3214,79.1232,79.2421,52458.0
2024-05-03 13:00:00,79.99,80.06,79.78,79.83,48357.0,79.252,79.3214,79.044,79.0935,48357.0
2024-05-03 13:30:00,79.81,79.93,79.67,79.89,37785.0,79.0737,79.1926,78.935,79.153,37785.0
2024-05-03 14:00:00,79.9,80.05,79.86,79.96,33810.0,79.1629,79.3115,79.1232,79.2223,33810.0
2024-05-03 14:30:00,79.96,80.06,79.93,80.0,40151.0,79.2223,79.3214,79.1926,79.2619,40151.0
2024-05-03 15:00:00,80.01,80.08,79.95,80.03,32505.0,79.2719,79.3412,79.2124,79.2917,32505.0
2024-05-03 15:30:00,80.03,80.05,79.73,79.74,212291.0,79.2917,79.3115,78.9944,79.0043,212291.0
2024-05-06 09:30:00,80.21,80.48,80.04,80.34,38188.0,79.47,79.7375,79.3016,79.5988,38188.0
2024-05-06 10:00:00,80.35,80.53,80.25,80.38,61281.0,79.6087,79.7871,79.5096,79.6384,61281.0
2024-05-06 10:30:00,80.38,80.65,80.38,80.59,79135.0,79.6384,79.9059,79.6384,79.8465,79135.0
2024-05-06 11:00:00,80.59,80.76,80.55,80.63,56675.0,79.8465,80.0149,79.8069,79.8861,56675.0
2024-05-06 11:30:00,80.64,81.13,80.61,81.1,78554.0,79.896,80.3815,79.8663,80.3518,78554.0
2024-05-06 12:00:00,81.1,81.1,80.96,81.04,55188.0,80.3518,80.3518,80.2131,80.2923,55188.0
2024-05-06 12:30:00,81.04,81.04,80.83,81.03,42907.0,80.2923,80.2923,80.0843,80.2824,42907.0
2024-05-06 13:00:00,81.03,81.13,81.01,81.06,63997.0,80.2824,80.3815,80.2626,80.3122,63997.0
2024-05-06 13:30:00,81.06,81.57,81.06,81.47,105238.0,80.3122,80.8175,80.3122,80.7184,105238.0
2024-05-06 14:00:00,81.48,81.72,81.37,81.58,100765.0,80.7283,80.9661,80.6193,80.8274,100765.0
2024-05-06 14:30:00,81.61,81.73,81.57,81.69,69832.0,80.8571,80.976,80.8175,80.9364,69832.0
2024-05-06 15:00:00,81.68,81.71,81.46,81.49,136632.0,80.9264,80.9562,80.7085,80.7382,136632.0
2024-05-06 15:30:00,81.48,81.68,81.38,81.53,425277.0,80.7283,80.9264,80.6292,80.7778,425277.0
2024-05-07 09:30:00,82.13,82.33,81.24,81.49,192425.0,81.3723,81.5704,80.4905,80.7382,192425.0
2024-05-07 10:00:00,81.48,81.76,81.34,81.63,137665.0,80.7283,81.0057,80.5896,80.8769,137665.0
2024-05-07 10:30:00,81.61,81.67,81.16,81.47,94052.0,80.8571,80.9165,80.4112,80.7184,94052.0
2024-05-07 11:00:00,81.47,81.75,81.46,81.69,64765.0,80.7184,80.9958,80.7085,80.9364,64765.0
2024-05-07 11:30:00,81.71,81.71,81.52,81.6,54525.0,80.9562,80.9562,80.7679,80.8472,54525.0
2024-05-07 12:00:00,81.59,81.74,81.53,81.65,39335.0,80.8373,80.9859,80.7778,80.8967,39335.0
2024-05-07 12:30:00,81.63,81.64,81.46,81.49,43894.0,80.8769,80.8868,80.7085,80.7382,43894.0
2024-05-07 13:00:00,81.5,81.58,81.4,81.58,49207.0,80.7481,80.8274,80.649,80.8274,49207.0
2024-05-07 13:30:00,81.57,81.69,81.16,81.2,112745.0,80.8175,80.9364,80.4112,80.4509,112745.0
2024-05-07 14:00:00,81.2,81.29,81.0,81.02,70213.0,80.4509,80.54,80.2527,80.2725,70213.0
2024-05-07 14:30:00,81.02,81.02,80.8,80.94,124271.0,80.2725,80.2725,80.0546,80.1933,124271.0
2024-05-07 15:00:00,80.93,81.34,80.86,81.27,101814.0,80.1834,80.5896,80.114,80.5202,101814.0
2024-05-07 15:30:00,81.27,81.5,81.1,81.27,277295.0,80.5202,80.7481,80.3518,80.5202,277295.0
2024-05-08 09:30:00,80.95,82.07,80.84,81.98,129973.0,80.2032,81.3128,80.0942,81.2237,129973.0
2024-05-08 10:00:00,81.95,81.99,81.5,81.59,57100.0,81.194,81.2336,80.7481,80.8373,57100.0
2024-05-08 10:30:00,81.54,81.93,81.54,81.6,59215.0,80.7877,81.1741,80.7877,80.8472,59215.0
2024-05-08 11:00:00,81.6,81.6,81.24,81.49,40568.0,80.8472,80.8472,80.4905,80.7382,40568.0
2024-05-08 11:30:00,81.48,81.6,81.43,81.52,34735.0,80.7283,80.8472,80.6788,80.7679,34735.0
2024-05-08 12:00:00,81.51,81.69,81.49,81.58,31457.0,80.758,80.9364,80.7382,80.8274,31457.0
2024-05-08 12:30:00,81.59,81.61,81.46,81.51,34445.0,80.8373,80.8571,80.7085,80.758,34445.0
2024-05-08 13:00:00,81.51,81.55,81.43,81.51,26591.0,80.758,80.7976,80.6788,80.758,26591.0
2024-05-08 13:30:00,81.5,81.65,81.48,81.62,27293.0,80.7481,80.8967,80.7283,80.867,27293.0
2024-05-08 14:00:00,81.63,81.67,81.51,81.57,30037.0,80.8769,80.9165,80.758,80.8175,30037.0
2024-05-08 14:30:00,81.57,81.64,81.49,81.49,29397.0,80.8175,80.8868,80.7382,80.7382,29397.0
2024-05-08 15:00:00,81.5,81.74,81.48,81.59,34179.0,80.7481,80.9859,80.7283,80.8373,34179.0
2024-05-08 15:30:00,81.6,81.84,81.55,81.63,192532.0,80.8472,81.085,80.7976,80.8769,192532.0
2024-05-09 09:30:00,81.5,82.93,81.5,82.87,96251.0,80.7481,82.1649,80.7481,82.1055,96251.0
2024-05-09 10:00:00,82.89,83.28,82.79,83.08,165653.0,82.1253,82.5117,82.0262,82.3135,165653.0
2024-05-09 10:30:00,83.08,83.26,82.94,83.14,125403.0,82.3135,82.4919,82.1748,82.373,125403.0
2024-05-09 11:00:00,83.11,83.29,83.02,83.09,59886.0,82.3433,82.5216,82.2541,82.3234,59886.0
2024-05-09 11:30:00,83.09,83.12,82.68,82.84,51453.0,82.3234,82.3532,81.9172,82.0757,51453.0
2024-05-09 12:00:00,82.82,82.89,82.78,82.83,26883.0,82.0559,82.1253,82.0163,82.0658,26883.0
2024-05-09 12:30:00,82.81,83.03,82.78,83.01,41634.0,82.046,82.264,82.0163,82.2442,41634.0
2024-05-09 13:00:00,83.02,83.07,82.77,82.85,39892.0,82.2541,82.3036,82.0064,82.0856,39892.0
2024-05-09 13:30:00,82.85,82.87,82.58,82.79,127595.0,82.0856,82.1055,81.8181,82.0262,127595.0
2024-05-09 14:00:00,82.78,82.78,82.6,82.76,45173.0,82.0163,82.0163,81.838,81.9965,45173.0
2024-05-09 14:30:00,82.76,82.86,82.53,82.63,122252.0,81.9965,82.0956,81.7686,81.8677,122252.0
2024-05-09 15:00:00,82.62,82.8,82.59,82.67,96452.0,81.8578,82.0361,81.828,81.9073,96452.0
2024-05-09 15:30:00,82.64,82.83,82.49,82.57,469737.0,81.8776,82.0658,81.729,81.8082,469737.0
2024-05-10 09:30:00,83.39,83.72,82.83,82.83,319333.0,82.6207,82.9476,82.0658,82.0658,319333.0
2024-05-10 10:00:00,82.86,83.22,82.75,83.05,96943.0,82.0956,82.4522,81.9866,82.2838,96943.0
2024-05-10 10:30:00,83.05,83.08,82.76,82.87,101147.0,82.2838,82.3135,81.9965,82.1055,101147.0
2024-05-10 11:00:00,82.87,83.15,82.86,82.94,57314.0,82.1055,82.3829,82.0956,82.1748,57314.0
2024-05-10 11:30:00,82.94,82.94,82.47,82.61,111959.0,82.1748,82.1748,81.7092,81.8479,111959.0
2024-05-10 12:00:00,82.61,82.65,82.5,82.62,40672.0,81.8479,81.8875,81.7389,81.8578,40672.0
2024-05-10 12:30:00,82.63,82.71,82.53,82.7,34005.0,81.8677,81.9469,81.7686,81.937,34005.0
2024-05-10 13:00:00,82.69,82.77,82.51,82.55,119631.0,81.9271,82.0064,81.7488,81.7884,119631.0
2024-05-10 13:30:00,82.55,82.75,82.44,82.55,91505.0,81.7884,81.9866,81.6794,81.7884,91505.0
2024-05-10 14:00:00,82.55,82.7,82.54,82.64,79249.0,81.7884,81.937,81.7785,81.8776,79249.0
2024-05-10 14:30:00,82.63,82.9,82.59,82.88,61380.0,81.8677,82.1352,81.828,82.1154,61380.0
2024-05-10 15:00:00,82.89,82.98,82.81,82.91,78028.0,82.1253,82.2145,82.046,82.1451,78028.0
2024-05-10 15:30:00,82.91,83.0,82.78,82.91,395427.0,82.1451,82.2343,82.0163,82.1451,395427.0
2024-05-13 09:30:00,83.06,83.68,83.02,83.13,362781.0,82.2937,82.908,82.2541,82.3631,362781.0
2024-05-13 10:00:00,83.11,83.26,82.91,82.98,136795.0,82.3433,82.4919,82.1451,82.2145,136795.0
2024-05-13 10:30:00,82.98,83.17,82.93,83.03,90369.0,82.2145,82.4027,82.1649,82.264,90369.0
2024-05-13 11:00:00,83.02,83.02,82.53,82.55,109207.0,82.2541,82.2541,81.7686,81.7884,109207.0
2024-05-13 11:30:00,82.53,82.58,82.2,82.27,98610.0,81.7686,81.8181,81.4416,81.511,98610.0
2024-05-13 12:00:00,82.25,82.39,82.18,82.27,54018.0,81.4912,81.6299,81.4218,81.511,54018.0
2024-05-13 12:30:00,82.27,82.31,82.07,82.21,57713.0,81.511,81.5506,81.3128,81.4516,57713.0
2024-05-13 13:00:00,82.21,82.34,82.11,82.28,55618.0,81.4516,81.5804,81.3525,81.5209,55618.0
2024-05-13 13:30:00,82.28,82.39,82.26,82.34,65772.0,81.5209,81.6299,81.5011,81.5804,65772.0
2024-05-13 14:00:00,82.35,82.52,82.3,82.48,111645.0,81.5903,81.7587,81.5407,81.7191,111645.0
2024-05-13 14:30:00,82.48,82.69,82.44,82.57,88385.0,81.7191,81.9271,81.6794,81.8082,88385.0
2024-05-13 15:00:00,82.56,82.61,82.21,82.28,171167.0,81.7983,81.8479,81.4516,81.5209,171167.0
2024-05-13 15:30:00,82.3,82.32,81.97,82.04,556239.0,81.5407,81.5605,81.2138,81.2831,556239.0
2024-05-14 09:30:00,82.23,82.68,81.97,82.25,310822.0,81.4714,81.9172,81.2138,81.4912,310822.0
2024-05-14 10:00:00,82.24,82.34,81.59,81.81,80978.0,81.4813,81.5804,80.8373,81.0552,80978.0
2024-05-14 10:30:00,81.8,81.9,81.6,81.72,80721.0,81.0453,81.1444,80.8472,80.9661,80721.0
2024-05-14 11:00:00,81.73,81.78,81.6,81.73,63791.0,80.976,81.0255,80.8472,80.976,63791.0
2024-05-14 11:30:00,81.72,81.73,81.33,81.37,73310.0,80.9661,80.976,80.5797,80.6193,73310.0
2024-05-14 12:00:00,81.36,81.38,81.02,81.11,126568.0,80.6094,80.6292,80.2725,80.3617,126568.0
2024-05-14 12:30:00,81.09,81.11,80.8,80.87,105655.0,80.3419,80.3617,80.0546,80.1239,105655.0
2024-05-14 13:00:00,80.88,80.88,80.65,80.83,114572.0,80.1338,80.1338,79.9059,80.0843,114572.0
2024-05-14 13:30:00,80.83,80.97,80.71,80.86,114164.0,80.0843,80.223,79.9654,80.114,114164.0
2024-05-14 14:00:00,80.86,81.31,80.83,81.26,213724.0,80.114,80.5599,80.0843,80.5103,213724.0
2024-05-14 14:30:00,81.25,81.29,81.03,81.09,143775.0,80.5004,80.54,80.2824,80.3419,143775.0
2024-05-14 15:00:00,81.13,81.44,81.13,81.34,96761.0,80.3815,80.6887,80.3815,80.5896,96761.0
2024-05-14 15:30:00,81.36,81.4,81.14,81.23,458425.0,80.6094,80.649,80.3914,80.4806,458425.0
2024-05-15 09:30:00,81.59,81.96,81.18,81.27,141596.0,80.8373,81.2039,80.4311,80.5202,141596.0
2024-05-15 10:00:00,81.33,81.36,80.92,80.93,56339.0,80.5797,80.6094,80.1735,80.1834,56339.0
2024-05-15 10:30:00,80.91,81.22,80.81,80.97,82634.0,80.1635,80.4707,80.0645,80.223,82634.0
2024-05-15 11:00:00,80.98,81.25,80.95,81.2,64171.0,80.2329,80.5004,80.2032,80.4509,64171.0
2024-05-15 11:30:00,81.2,81.24,80.78,80.89,49301.0,80.4509,80.4905,80.0347,80.1437,49301.0
2024-05-15 12:00:00,80.89,80.89,80.7,80.79,39009.0,80.1437,80.1437,79.9555,80.0447,39009.0
2024-05-15 12:30:00,80.8,81.04,80.77,81.02,38756.0,80.0546,80.2923,80.0248,80.2725,38756.0
2024-05-15 13:00:00,81.02,81.1,80.96,81.06,48890.0,80.2725,80.3518,80.2131,80.3122,48890.0
2024-05-15 13:30:00,81.05,81.16,80.98,81.13,48026.0,80.3023,80.4112,80.2329,80.3815,48026.0
2024-05-15 14:00:00,81.13,81.13,80.83,80.94,58258.0,80.3815,80.3815,80.0843,80.1933,58258.0
2024-05-15 14:30:00,80.93,80.94,80.73,80.8,63892.0,80.1834,80.1933,79.9852,80.0546,63892.0
2024-05-15 15:00:00,80.8,80.86,80.73,80.81,50862.0,80.0546,80.114,79.9852,80.0645,50862.0
2024-05-15 15:30:00,80.8,80.85,80.52,80.78,225472.0,80.0546,80.1041,79.7771,80.0347,225472.0
2024-05-16 09:30:00,80.6,81.46,80.52,80.77,126355.0,79.8564,80.7085,79.7771,80.0248,126355.0
2024-05-16 10:00:00,80.81,80.93,80.62,80.77,49165.0,80.0645,80.1834,79.8762,80.0248,49165.0
2024-05-16 10:30:00,80.77,80.78,80.64,80.68,54552.0,80.0248,80.0347,79.896,79.9357,54552.0
2024-05-16 11:00:00,80.7,80.94,80.66,80.93,91056.0,79.9555,80.1933,79.9159,80.1834,91056.0
2024-05-16 11:30:00,80.98,81.23,80.94,81.09,45733.0,80.2329,80.4806,80.1933,80.3419,45733.0
2024-05-16 12:00:00,81.07,81.12,80.98,81.02,37217.0,80.3221,80.3716,80.2329,80.2725,37217.0
2024-05-16 12:30:00,81.05,81.09,81.01,81.05,24936.0,80.3023,80.3419,80.2626,80.3023,24936.0
2024-05-16 13:00:00,81.05,81.06,80.91,80.96,24834.0,80.3023,80.3122,80.1635,80.2131,24834.0
2024-05-16 13:30:00,80.97,81.08,80.88,81.05,31701.0,80.223,80.332,80.1338,80.3023,31701.0
2024-05-16 14:00:00,81.05,81.13,80.95,81.07,61901.0,80.3023,80.3815,80.2032,80.3221,61901.0
2024-05-16 14:30:00,81.07,81.44,81.07,81.43,61226.0,80.3221,80.6887,80.3221,80.6788,61226.0
2024-05-16 15:00:00,81.43,81.44,81.26,81.31,53583.0,80.6788,80.6887,80.5103,80.5599,53583.0
2024-05-16 15:30:00,81.31,81.77,81.29,81.75,332508.0,80.5599,81.0156,80.54,80.9958,332508.0
2024-05-17 09:30:00,81.94,81.94,81.33,81.64,64313.0,81.184,81.184,80.5797,80.8868,64313.0
2024-05-17 10:00:00,81.64,81.98,81.5,81.93,64580.0,80.8868,81.2237,80.7481,81.1741,64580.0
2024-05-17 10:30:00,81.94,82.16,81.94,82.08,42884.0,81.184,81.402,81.184,81.3228,42884.0
2024-05-17 11:00:00,82.06,82.18,81.97,82.11,53701.0,81.3029,81.4218,81.2138,81.3525,53701.0
2024-05-17 11:30:00,82.11,82.11,81.84,81.88,46041.0,81.3525,81.3525,81.085,81.1246,46041.0
2024-05-17 12:00:00,81.9,81.96,81.79,81.79,48744.0,81.1444,81.2039,81.0354,81.0354,48744.0
2024-05-17 12:30:00,81.79,82.03,81.79,82.03,41252.0,81.0354,81.2732,81.0354,81.2732,41252.0
2024-05-17 13:00:00,82.01,82.18,82.01,82.08,54497.0,81.2534,81.4218,81.2534,81.3228,54497.0
2024-05-17 13:30:00,82.08,82.11,81.9,82.04,59214.0,81.3228,81.3525,81.1444,81.2831,59214.0
2024-05-17 14:00:00,82.04,82.09,81.87,81.96,42968.0,81.2831,81.3327,81.1147,81.2039,42968.0
2024-05-17 14:30:00,81.97,82.24,81.97,82.22,47094.0,81.2138,81.4813,81.2138,81.4615,47094.0
2024-05-17 15:00:00,82.21,82.26,82.04,82.15,92062.0,81.4516,81.5011,81.2831,81.3921,92062.0
2024-05-17 15:30:00,82.15,82.31,82.05,82.1,207044.0,81.3921,81.5506,81.293,81.3426,207044.0
2024-05-20 09:30:00,82.34,82.48,82.16,82.33,38754.0,81.5804,81.7191,81.402,81.5704,38754.0
2024-05-20 10:00:00,82.33,82.66,82.24,82.6,26986.0,81.5704,81.8974,81.4813,81.838,26986.0
2024-05-20 10:30:00,82.59,82.93,82.47,82.93,28536.0,81.828,82.1649,81.7092,82.1649,28536.0
2024-05-20 11:00:00,82.93,83.07,82.91,83.02,36040.0,82.1649,82.3036,82.1451,82.2541,36040.0
2024-05-20 11:30:00,83.01,83.13,82.98,83.03,62973.0,82.2442,82.3631,82.2145,82.264,62973.0
2024-05-20 12:00:00,83.02,83.06,82.81,82.84,38130.0,82.2541,82.2937,82.046,82.0757,38130.0
2024-05-20 12:30:00,82.85,82.93,82.82,82.88,22277.0,82.0856,82.1649,82.0559,82.1154,22277.0
2024-05-20 13:00:00,82.88,83.08,82.87,83.04,33112.0,82.1154,82.3135,82.1055,82.2739,33112.0
2024-05-20 13:30:00,83.04,83.04,82.74,82.88,71753.0,82.2739,82.2739,81.9767,82.1154,71753.0
2024-05-20 14:00:00,82.89,82.89,82.65,82.66,73572.0,82.1253,82.1253,81.8875,81.8974,73572.0
2024-05-20 14:30:00,82.65,82.68,82.47,82.5,52762.0,81.8875,81.9172,81.7092,81.7389,52762.0
2024-05-20 15:00:00,82.5,82.63,82.41,82.49,51759.0,81.7389,81.8677,81.6497,81.729,51759.0
2024-05-20 15:30:00,82.49,82.72,82.42,82.64,150040.0,81.729,81.9568,81.6596,81.8776,150040.0
2024-05-21 09:30:00,82.17,82.59,81.81,82.11,178438.0,81.4119,81.828,81.0552,81.3525,178438.0
2024-05-21 10:00:00,82.11,82.25,81.94,81.94,130949.0,81.3525,81.4912,81.184,81.184,130949.0
2024-05-21 10:30:00,81.92,82.1,81.79,81.91,135442.0,81.1642,81.3426,81.0354,81.1543,135442.0
2024-05-21 11:00:00,81.91,81.95,81.47,81.47,47291.0,81.1543,81.194,80.7184,80.7184,47291.0
2024-05-21 11:30:00,81.47,81.48,81.24,81.35,32547.0,80.7184,80.7283,80.4905,80.5995,32547.0
2024-05-21 12:00:00,81.38,81.42,81.15,81.16,23598.0,80.6292,80.6688,80.4013,80.4112,23598.0
2024-05-21 12:30:00,81.16,81.24,81.06,81.23,39314.0,80.4112,80.4905,80.3122,80.4806,39314.0
2024-05-21 13:00:00,81.22,81.29,81.13,81.26,19312.0,80.4707,80.54,80.3815,80.5103,19312.0
2024-05-21 13:30:00,81.26,81.43,81.25,81.41,30604.0,80.5103,80.6788,80.5004,80.6589,30604.0
2024-05-21 14:00:00,81.42,81.42,81.22,81.26,40138.0,80.6688,80.6688,80.4707,80.5103,40138.0
2024-05-21 14:30:00,81.25,81.3,81.15,81.28,49815.0,80.5004,80.5499,80.4013,80.5301,49815.0
2024-05-21 15:00:00,81.28,81.36,81.09,81.3,74185.0,80.5301,80.6094,80.3419,80.5499,74185.0
2024-05-21 15:30:00,81.29,81.51,81.18,81.19,231198.0,80.54,80.758,80.4311,80.441,231198.0
2024-05-22 09:30:00,80.88,81.03,80.4,80.47,125851.0,80.1338,80.2824,79.6583,79.7276,125851.0
2024-05-22 10:00:00,80.49,80.67,80.44,80.58,91263.0,79.7474,79.9258,79.6979,79.8366,91263.0
2024-05-22 10:30:00,80.57,80.95,80.46,80.89,484191.0,79.8267,80.2032,79.7177,80.1437,484191.0
2024-05-22 11:00:00,80.87,80.95,80.8,80.81,139953.0,80.1239,80.2032,80.0546,80.0645,139953.0
2024-05-22 11:30:00,80.8,80.8,80.52,80.66,422157.0,80.0546,80.0546,79.7771,79.9159,422157.0
2024-05-22 12:00:00,80.66,80.75,80.55,80.55,529992.0,79.9159,80.005,79.8069,79.8069,529992.0
2024-05-22 12:30:00,80.56,80.64,80.52,80.56,80643.0,79.8168,79.896,79.7771,79.8168,80643.0
2024-05-22 13:00:00,80.56,80.61,80.44,80.45,104418.0,79.8168,79.8663,79.6979,79.7078,104418.0
2024-05-22 13:30:00,80.45,80.46,80.19,80.33,145956.0,79.7078,79.7177,79.4502,79.5889,145956.0
2024-05-22 14:00:00,80.33,80.33,80.05,80.06,66528.0,79.5889,79.5889,79.3115,79.3214,66528.0
2024-05-22 14:30:00,80.07,80.08,79.86,80.06,91794.0,79.3313,79.3412,79.1232,79.3214,91794.0
2024-05-22 15:00:00,80.07,80.44,80.07,80.4,72287.0,79.3313,79.6979,79.3313,79.6583,72287.0
2024-05-22 15:30:00,80.39,80.53,80.09,80.3,921385.0,79.6483,79.7871,79.3511,79.5592,921385.0
2024-05-23 09:30:00,80.5,80.86,80.1,80.22,434502.0,79.7573,80.114,79.361,79.4799,434502.0
2024-05-23 10:00:00,80.19,80.27,79.89,79.97,80829.0,79.4502,79.5295,79.153,79.2322,80829.0
2024-05-23 10:30:00,79.97,80.0,79.72,79.76,77392.0,79.2322,79.2619,78.9845,79.0242,77392.0
2024-05-23 11:00:00,79.76,79.94,79.62,79.79,150736.0,79.0242,79.2025,78.8854,79.0539,150736.0
2024-05-23 11:30:00,79.8,80.09,79.8,79.99,89378.0,79.0638,79.3511,79.0638,79.252,89378.0
2024-05-23 12:00:00,79.99,80.07,79.86,80.02,79197.0,79.252,79.3313,79.1232,79.2818,79197.0
2024-05-23 12:30:00,80.02,80.05,79.68,79.79,46962.0,79.2818,79.3115,78.9449,79.0539,46962.0
2024-05-23 13:00:00,79.8,79.83,79.54,79.57,373463.0,79.0638,79.0935,78.8062,78.8359,373463.0
2024-05-23 13:30:00,79.6,79.6,79.18,79.2,66122.0,78.8656,78.8656,78.4495,78.4693,66122.0
2024-05-23 14:00:00,79.19,79.22,79.01,79.1,119575.0,78.4594,78.4891,78.2811,78.3702,119575.0
2024-05-23 14:30:00,79.1,79.27,79.04,79.11,128034.0,78.3702,78.5387,78.3108,78.3802,128034.0
2024-05-23 15:00:00,79.11,79.29,79.11,79.15,70329.0,78.3802,78.5585,78.3802,78.4198,70329.0
2024-05-23 15:30:00,79.15,79.37,79.03,79.28,890836.0,78.4198,78.6378,78.3009,78.5486,890836.0
2024-05-24 09:30:00,79.47,80.05,79.47,79.48,307209.0,78.7368,79.3115,78.7368,78.7467,307209.0
2024-05-24 10:00:00,79.56,79.72,79.29,79.6,482011.0,78.826,78.9845,78.5585,78.8656,482011.0
2024-05-24 10:30:00,79.62,79.77,79.4,79.61,727018.0,78.8854,79.0341,78.6675,78.8755,727018.0
2024-05-24 11:00:00,79.65,79.73,79.45,79.55,977393.0,78.9152,78.9944,78.717,78.8161,977393.0
2024-05-24 11:30:00,79.52,79.95,79.51,79.9,165448.0,78.7864,79.2124,78.7765,79.1629,165448.0
2024-05-24 12:00:00,79.91,80.31,79.81,80.25,494298.0,79.1728,79.5691,79.0737,79.5096,494298.0
2024-05-24 12:30:00,80.24,80.29,80.12,80.25,48456.0,79.4997,79.5493,79.3808,79.5096,48456.0
2024-05-24 13:00:00,80.26,80.28,79.98,79.99,36123.0,79.5195,79.5394,79.2421,79.252,36123.0
2024-05-24 13:30:00,79.98,80.03,79.84,80.02,62073.0,79.2421,79.2917,79.1034,79.2818,62073.0
2024-05-24 14:00:00,80.01,80.15,79.96,79.99,75119.0,79.2719,79.4106,79.2223,79.252,75119.0
2024-05-24 14:30:00,79.98,79.98,79.79,79.92,53128.0,79.2421,79.2421,79.0539,79.1827,53128.0
2024-05-24 15:00:00,79.91,79.92,79.66,79.86,78859.0,79.1728,79.1827,78.9251,79.1232,78859.0
2024-05-24 15:30:00,79.86,79.89,79.71,79.86,297092.0,79.1232,79.153,78.9746,79.1232,297092.0
2024-05-28 09:30:00,79.76,79.97,79.02,79.18,157806.0,79.0242,79.2322,78.291,78.4495,157806.0
2024-05-28 10:00:00,79.19,79.24,79.0,79.11,188715.0,78.4594,78.509,78.2712,78.3802,188715.0
2024-05-28 10:30:00,79.12,79.18,78.8,78.83,141317.0,78.3901,78.4495,78.073,78.1027,141317.0
2024-05-28 11:00:00,78.84,79.16,78.68,79.08,103139.0,78.1126,78.4297,77.9541,78.3504,103139.0
2024-05-28 11:30:00,79.07,79.16,78.91,79.13,92028.0,78.3405,78.4297,78.182,78.4,92028.0
2024-05-28 12:00:00,79.14,79.15,78.83,78.87,74882.0,78.4099,78.4198,78.1027,78.1424,74882.0
2024-05-28 12:30:00,78.88,79.11,78.85,78.98,150626.0,78.1523,78.3802,78.1226,78.2514,150626.0
2024-05-28 13:00:00,78.98,79.05,78.75,78.86,112429.0,78.2514,78.3207,78.0235,78.1325,112429.0
2024-05-28 13:30:00,78.84,78.9,78.65,78.7,76789.0,78.1126,78.1721,77.9244,77.9739,76789.0
2024-05-28 14:00:00,78.7,78.74,78.31,78.46,163052.0,77.9739,78.0136,77.5875,77.7362,163052.0
2024-05-28 14:30:00,78.48,78.48,78.18,78.28,157102.0,77.756,77.756,77.4587,77.5578,157102.0
2024-05-28 15:00:00,78.28,78.34,78.08,78.14,186798.0,77.5578,77.6173,77.3597,77.4191,186798.0
2024-05-28 15:30:00,78.13,78.14,77.71,77.74,648218.0,77.4092,77.4191,76.9931,77.0228,648218.0
2024-05-29 09:30:00,77.19,77.3,76.78,77.27,129377.0,76.4779,76.5869,76.0716,76.5571,129377.0
2024-05-29 10:00:00,77.29,77.52,76.92,77.07,108183.0,76.5769,76.8048,76.2104,76.359,108183.0
2024-05-29 10:30:00,77.07,77.17,76.81,76.87,102843.0,76.359,76.4581,76.1014,76.1608,102843.0
2024-05-29 11:00:00,76.88,77.11,76.8,77.06,111048.0,76.1707,76.3986,76.0915,76.3491,111048.0
2024-05-29 11:30:00,77.06,77.08,76.83,76.89,107909.0,76.3491,76.3689,76.1212,76.1806,107909.0
2024-05-29 12:00:00,76.89,76.94,76.77,76.93,50719.0,76.1806,76.2302,76.0617,76.2203,50719.0
2024-05-29 12:30:00,76.92,77.01,76.89,76.94,41521.0,76.2104,76.2995,76.1806,76.2302,41521.0
2024-05-29 13:00:00,76.95,76.95,76.63,76.82,56093.0,76.2401,76.2401,75.923,76.1113,56093.0
2024-05-29 13:30:00,76.82,76.83,76.54,76.71,83771.0,76.1113,76.1212,75.8339,76.0023,83771.0
2024-05-29 14:00:00,76.71,76.74,76.59,76.73,50696.0,76.0023,76.032,75.8834,76.0221,50696.0
2024-05-29 14:30:00,76.72,76.73,76.5,76.58,54038.0,76.0122,76.0221,75.7942,75.8735,54038.0
2024-05-29 15:00:00,76.57,76.72,76.53,76.63,105364.0,75.8636,76.0122,75.824,75.923,105364.0
2024-05-29 15:30:00,76.64,76.7,76.48,76.56,214377.0,75.9329,75.9924,75.7744,75.8537,214377.0
2024-05-30 09:30:00,76.73,77.35,76.68,77.29,62148.0,76.0221,76.6364,75.9726,76.5769,62148.0
2024-05-30 10:00:00,77.29,77.53,77.19,77.37,56457.0,76.5769,76.8147,76.4779,76.6562,56457.0
2024-05-30 10:30:00,77.36,77.5,77.27,77.33,73933.0,76.6463,76.785,76.5571,76.6166,73933.0
2024-05-30 11:00:00,77.33,77.4,77.19,77.27,90107.0,76.6166,76.6859,76.4779,76.5571,90107.0
2024-05-30 11:30:00,77.25,77.32,77.23,77.29,85361.0,76.5373,76.6067,76.5175,76.5769,85361.0
2024-05-30 12:00:00,77.29,77.47,77.25,77.39,53346.0,76.5769,76.7553,76.5373,76.676,53346.0
2024-05-30 12:30:00,77.39,77.4,77.17,77.22,124818.0,76.676,76.6859,76.4581,76.5076,124818.0
2024-05-30 13:00:00,77.22,77.24,76.89,77.09,145947.0,76.5076,76.5274,76.1806,76.3788,145947.0
2024-05-30 13:30:00,77.09,77.19,77.06,77.09,70780.0,76.3788,76.4779,76.3491,76.3788,70780.0
2024-05-30 14:00:00,77.08,77.09,76.79,76.82,71875.0,76.3689,76.3788,76.0816,76.1113,71875.0
2024-05-30 14:30:00,76.82,77.15,76.72,77.05,113085.0,76.1113,76.4382,76.0122,76.3392,113085.0
2024-05-30 15:00:00,77.06,77.44,77.05,77.43,157455.0,76.3491,76.7256,76.3392,76.7157,157455.0
2024-05-30 15:30:00,77.43,77.64,77.34,77.6,403910.0,76.7157,76.9237,76.6265,76.8841,403910.0
2024-05-31 09:30:00,77.76,78.3,77.45,77.9,87367.0,77.0426,77.5776,76.7355,77.1813,87367.0
2024-05-31 10:00:00,77.94,78.06,77.77,78.01,69479.0,77.2209,77.3398,77.0525,77.2903,69479.0
2024-05-31 10:30:00,77.97,78.08,77.9,78.08,38634.0,77.2507,77.3597,77.1813,77.3597,38634.0
2024-05-31 11:00:00,78.09,78.14,77.99,78.05,38430.0,77.3696,77.4191,77.2705,77.3299,38430.0
2024-05-31 11:30:00,78.05,78.11,77.96,78.03,32270.0,77.3299,77.3894,77.2408,77.3101,32270.0
2024-05-31 12:00:00,78.01,78.02,77.76,77.79,40229.0,77.2903,77.3002,77.0426,77.0723,40229.0
2024-05-31 12:30:00,77.78,77.87,77.66,77.84,23488.0,77.0624,77.1516,76.9435,77.1219,23488.0
2024-05-31 13:00:00,77.84,78.17,77.84,78.17,34168.0,77.1219,77.4488,77.1219,77.4488,34168.0
2024-05-31 13:30:00,78.16,78.27,78.13,78.27,41203.0,77.4389,77.5479,77.4092,77.5479,41203.0
2024-05-31 14:00:00,78.26,78.44,78.24,78.32,52046.0,77.538,77.7163,77.5182,77.5974,52046.0
2024-05-31 14:30:00,78.31,78.46,78.24,78.36,58944.0,77.5875,77.7362,77.5182,77.6371,58944.0
2024-05-31 15:00:00,78.33,78.4,78.23,78.36,77425.0,77.6073,77.6767,77.5083,77.6371,77425.0
2024-05-31 15:30:00,78.35,79.64,78.23,79.4,573994.0,77.6272,78.9053,77.5083,78.6675,573994.0
2024-06-03 09:30:00,79.6,79.75,78.54,78.7,150174.0,78.8656,79.0142,77.8154,77.9739,150174.0
2024-06-03 10:00:00,78.7,79.1,78.26,78.28,83721.0,77.9739,78.3702,77.538,77.5578,83721.0
2024-06-03 10:30:00,78.31,78.67,78.29,78.52,95809.0,77.5875,77.9442,77.5677,77.7956,95809.0
2024-06-03 11:00:00,78.55,78.62,78.16,78.36,36937.0,77.8253,77.8947,77.4389,77.6371,36937.0
2024-06-03 11:30:00,78.33,78.38,77.97,77.97,38453.0,77.6073,77.6569,77.2507,77.2507,38453.0
2024-06-03 12:00:00,78.0,78.09,77.64,77.66,46253.0,77.2804,77.3696,76.9237,76.9435,46253.0
2024-06-03 12:30:00,77.65,77.94,77.55,77.87,175885.0,76.9336,77.2209,76.8345,77.1516,175885.0
2024-06-03 13:00:00,77.83,77.95,77.62,77.94,58032.0,77.112,77.2309,76.9039,77.2209,58032.0
2024-06-03 13:30:00,77.94,78.02,77.8,77.89,52956.0,77.2209,77.3002,77.0822,77.1714,52956.0
2024-06-03 14:00:00,77.89,78.26,77.85,78.18,81041.0,77.1714,77.538,77.1318,77.4587,81041.0
2024-06-03 14:30:00,78.2,78.21,77.97,78.04,65938.0,77.4785,77.4885,77.2507,77.32,65938.0
2024-06-03 15:00:00,78.04,78.11,77.95,77.96,83534.0,77.32,77.3894,77.2309,77.2408,83534.0
2024-06-03 15:30:00,77.98,77.98,77.62,77.85,292270.0,77.2606,77.2606,76.9039,77.1318,292270.0
2024-06-04 09:30:00,77.78,77.78,77.24,77.4,76057.0,77.0624,77.0624,76.5274,76.6859,76057.0
2024-06-04 10:00:00,77.4,77.58,77.17,77.37,132186.0,76.6859,76.8643,76.4581,76.6562,132186.0
2024-06-04 10:30:00,77.37,77.45,77.12,77.12,99653.0,76.6562,76.7355,76.4085,76.4085,99653.0
2024-06-04 11:00:00,77.14,77.21,76.78,76.81,87939.0,76.4283,76.4977,76.0716,76.1014,87939.0
2024-06-04 11:30:00,76.83,76.83,76.6,76.64,93226.0,76.1212,76.1212,75.8933,75.9329,93226.0
2024-06-04 12:00:00,76.66,76.66,76.51,76.62,107176.0,75.9528,75.9528,75.8041,75.9131,107176.0
2024-06-04 12:30:00,76.6,76.67,76.45,76.54,67314.0,75.8933,75.9627,75.7447,75.8339,67314.0
2024-06-04 13:00:00,76.53,76.71,76.42,76.7,111363.0,75.824,76.0023,75.715,75.9924,111363.0
2024-06-04 13:30:00,76.71,76.93,76.66,76.83,58744.0,76.0023,76.2203,75.9528,76.1212,58744.0
2024-06-04 14:00:00,76.83,77.05,76.74,77.01,107562.0,76.1212,76.3392,76.032,76.2995,107562.0
2024-06-04 14:30:00,77.0,77.14,76.92,77.07,80567.0,76.2896,76.4283,76.2104,76.359,80567.0
2024-06-04 15:00:00,77.07,77.08,76.83,76.94,68708.0,76.359,76.3689,76.1212,76.2302,68708.0
2024-06-04 15:30:00,76.94,77.34,76.86,77.21,239698.0,76.2302,76.6265,76.1509,76.4977,239698.0
2024-06-05 09:30:00,77.53,77.64,77.0,77.36,102082.0,76.8147,76.9237,76.2896,76.6463,102082.0
2024-06-05 10:00:00,77.28,77.51,77.11,77.41,53927.0,76.567,76.7949,76.3986,76.6958,53927.0
2024-06-05 10:30:00,77.45,77.76,77.34,77.52,36019.0,76.7355,77.0426,76.6265,76.8048,36019.0
2024-06-05 11:00:00,77.52,77.78,77.52,77.71,34846.0,76.8048,77.0624,76.8048,76.9931,34846.0
2024-06-05 11:30:00,77.73,77.86,77.7,77.75,26689.0,77.0129,77.1417,76.9832,77.0327,26689.0
2024-06-05 12:00:00,77.76,77.77,77.48,77.5,35891.0,77.0426,77.0525,76.7652,76.785,35891.0
2024-06-05 12:30:00,77.5,77.7,77.4,77.42,82667.0,76.785,76.9832,76.6859,76.7057,82667.0
2024-06-05 13:00:00,77.46,77.53,77.41,77.52,63624.0,76.7454,76.8147,76.6958,76.8048,63624.0
2024-06-05 13:30:00,77.54,77.6,77.49,77.56,53665.0,76.8246,76.8841,76.7751,76.8445,53665.0
2024-06-05 14:00:00,77.56,77.75,77.55,77.74,41770.0,76.8445,77.0327,76.8345,77.0228,41770.0
2024-06-05 14:30:00,77.75,77.88,77.69,77.77,34773.0,77.0327,77.1615,76.9733,77.0525,34773.0
2024-06-05 15:00:00,77.76,77.87,77.7,77.84,66469.0,77.0426,77.1516,76.9832,77.1219,66469.0
2024-06-05 15:30:00,77.82,77.94,77.7,77.94,297638.0,77.1021,77.2209,76.9832,77.2209,297638.0
2024-06-06 09:30:00,77.8,78.44,77.63,78.44,91465.0,77.0822,77.7163,76.9138,77.7163,91465.0
2024-06-06 10:00:00,78.43,78.58,78.22,78.52,69809.0,77.7064,77.855,77.4984,77.7956,69809.0
2024-06-06 10:30:00,78.5,78.5,78.18,78.34,65021.0,77.7758,77.7758,77.4587,77.6173,65021.0
2024-06-06 11:00:00,78.35,78.5,78.32,78.5,53189.0,77.6272,77.7758,77.5974,77.7758,53189.0
2024-06-06 11:30:00,78.5,78.65,78.47,78.61,40648.0,77.7758,77.9244,77.7461,77.8848,40648.0
2024-06-06 12:00:00,78.61,78.61,78.42,78.54,42037.0,77.8848,77.8848,77.6965,77.8154,42037.0
2024-06-06 12:30:00,78.53,78.64,78.5,78.54,34473.0,77.8055,77.9145,77.7758,77.8154,34473.0
2024-06-06 13:00:00,78.54,78.7,78.49,78.7,46812.0,77.8154,77.9739,77.7659,77.9739,46812.0
2024-06-06 13:30:00,78.7,78.71,78.56,78.59,39851.0,77.9739,77.9838,77.8352,77.865,39851.0
2024-06-06 14:00:00,78.59,78.61,78.43,78.52,38248.0,77.865,77.8848,77.7064,77.7956,38248.0
2024-06-06 14:30:00,78.53,78.78,78.51,78.75,57906.0,77.8055,78.0532,77.7857,78.0235,57906.0
2024-06-06 15:00:00,78.75,78.76,78.6,78.71,56593.0,78.0235,78.0334,77.8749,77.9838,56593.0
2024-06-06 15:30:00,78.69,78.69,78.36,78.48,278248.0,77.964,77.964,77.6371,77.756,278248.0
2024-06-07 09:30:00,78.23,78.72,77.63,78.69,81017.0,77.5083,77.9938,76.9138,77.964,81017.0
2024-06-07 10:00:00,78.73,78.77,78.51,78.59,56326.0,78.0037,78.0433,77.7857,77.865,56326.0
2024-06-07 10:30:00,78.58,78.74,78.38,78.41,63081.0,77.855,78.0136,77.6569,77.6866,63081.0
2024-06-07 11:00:00,78.38,78.39,78.26,78.37,50871.0,77.6569,77.6668,77.538,77.647,50871.0
2024-06-07 11:30:00,78.37,78.4,78.14,78.24,52528.0,77.647,77.6767,77.4191,77.5182,52528.0
2024-06-07 12:00:00,78.23,78.39,78.2,78.35,48325.0,77.5083,77.6668,77.4785,77.6272,48325.0
2024-06-07 12:30:00,78.35,78.41,78.2,78.32,48219.0,77.6272,77.6866,77.4785,77.5974,48219.0
2024-06-07 13:00:00,78.32,78.32,78.1,78.12,63092.0,77.5974,77.5974,77.3795,77.3993,63092.0
2024-06-07 13:30:00,78.11,78.19,78.02,78.03,70008.0,77.3894,77.4686,77.3002,77.3101,70008.0
2024-06-07 14:00:00,78.02,78.05,77.84,77.86,74092.0,77.3002,77.3299,77.1219,77.1417,74092.0
2024-06-07 14:30:00,77.86,77.89,77.71,77.75,103776.0,77.1417,77.1714,76.9931,77.0327,103776.0
2024-06-07 15:00:00,77.73,77.73,77.44,77.65,138242.0,77.0129,77.0129,76.7256,76.9336,138242.0
2024-06-07 15:30:00,77.66,77.68,77.22,77.23,385411.0,76.9435,76.9633,76.5076,76.5175,385411.0
2024-06-10 09:30:00,76.94,77.18,76.32,76.51,81835.0,76.2302,76.468,75.6159,75.8041,81835.0
2024-06-10 10:00:00,76.51,76.58,76.33,76.45,67307.0,75.8041,75.8735,75.6258,75.7447,67307.0
2024-06-10 10:30:00,76.45,76.58,76.3,76.3,44571.0,75.7447,75.8735,75.5961,75.5961,44571.0
2024-06-10 11:00:00,76.29,76.47,76.21,76.43,92441.0,75.5862,75.7645,75.5069,75.7249,92441.0
2024-06-10 11:30:00,76.45,76.55,76.34,76.45,65985.0,75.7447,75.8438,75.6357,75.7447,65985.0
2024-06-10 12:00:00,76.46,76.54,76.34,76.41,117455.0,75.7546,75.8339,75.6357,75.7051,117455.0
2024-06-10 12:30:00,76.41,76.54,76.41,76.47,121739.0,75.7051,75.8339,75.7051,75.7645,121739.0
2024-06-10 13:00:00,76.47,76.71,76.41,76.55,82804.0,75.7645,76.0023,75.7051,75.8438,82804.0
2024-06-10 13:30:00,76.55,76.95,76.5,76.93,74205.0,75.8438,76.2401,75.7942,76.2203,74205.0
2024-06-10 14:00:00,76.92,77.04,76.71,76.78,92002.0,76.2104,76.3293,76.0023,76.0716,92002.0
2024-06-10 14:30:00,76.78,77.11,76.76,77.09,74211.0,76.0716,76.3986,76.0518,76.3788,74211.0
2024-06-10 15:00:00,77.08,77.12,76.79,76.82,121677.0,76.3689,76.4085,76.0816,76.1113,121677.0
2024-06-10 15:30:00,76.82,76.88,76.62,76.73,458799.0,76.1113,76.1707,75.9131,76.0221,458799.0
2024-06-11 09:30:00,76.38,76.6,75.98,76.36,83875.0,75.6753,75.8933,75.279,75.6555,83875.0
2024-06-11 10:00:00,76.35,76.53,76.22,76.42,30119.0,75.6456,75.824,75.5168,75.715,30119.0
2024-06-11 10:30:00,76.43,76.63,76.38,76.44,60362.0,75.7249,75.923,75.6753,75.7348,60362.0
2024-06-11 11:00:00,76.44,76.51,76.29,76.41,71415.0,75.7348,75.8041,75.5862,75.7051,71415.0
2024-06-11 11:30:00,76.42,76.47,76.26,76.42,68968.0,75.715,75.7645,75.5564,75.715,68968.0
2024-06-11 12:00:00,76.42,76.47,76.21,76.26,61888.0,75.715,75.7645,75.5069,75.5564,61888.0
2024-06-11 12:30:00,76.24,76.49,76.23,76.44,47020.0,75.5366,75.7843,75.5267,75.7348,47020.0
2024-06-11 13:00:00,76.43,76.47,76.33,76.43,21557.0,75.7249,75.7645,75.6258,75.7249,21557.0
2024-06-11 13:30:00,76.42,76.5,76.37,76.49,37117.0,75.715,75.7942,75.6654,75.7843,37117.0
2024-06-11 14:00:00,76.49,76.71,76.47,76.7,63512.0,75.7843,76.0023,75.7645,75.9924,63512.0
2024-06-11 14:30:00,76.71,76.85,76.68,76.76,39115.0,76.0023,76.141,75.9726,76.0518,39115.0
2024-06-11 15:00:00,76.76,76.83,76.54,76.54,62515.0,76.0518,76.1212,75.8339,75.8339,62515.0
2024-06-11 15:30:00,76.53,76.69,76.4,76.68,241269.0,75.824,75.9825,75.6952,75.9726,241269.0
2024-06-12 09:30:00,77.6,78.34,77.6,78.21,142059.0,76.8841,77.6173,76.8841,77.4885,142059.0
2024-06-12 10:00:00,78.16,78.16,77.82,77.99,112338.0,77.4389,77.4389,77.1021,77.2705,112338.0
2024-06-12 10:30:00,78.0,78.0,77.66,77.73,69021.0,77.2804,77.2804,76.9435,77.0129,69021.0
2024-06-12 11:00:00,77.73,77.81,77.48,77.67,39874.0,77.0129,77.0921,76.7652,76.9534,39874.0
2024-06-12 11:30:00,77.66,77.66,77.21,77.29,85333.0,76.9435,76.9435,76.4977,76.5769,85333.0
2024-06-12 12:00:00,77.25,77.32,77.11,77.11,42127.0,76.5373,76.6067,76.3986,76.3986,42127.0
2024-06-12 12:30:00,77.13,77.32,77.03,77.24,301186.0,76.4184,76.6067,76.3193,76.5274,301186.0
2024-06-12 13:00:00,77.24,77.27,77.08,77.16,94360.0,76.5274,76.5571,76.3689,76.4481,94360.0
2024-06-12 13:30:00,77.16,77.2,76.93,76.94,35593.0,76.4481,76.4878,76.2203,76.2302,35593.0
2024-06-12 14:00:00,76.92,76.95,76.6,76.89,53233.0,76.2104,76.2401,75.8933,76.1806,53233.0
2024-06-12 14:30:00,76.95,77.01,76.69,76.89,114675.0,76.2401,76.2995,75.9825,76.1806,114675.0
2024-06-12 15:00:00,76.87,77.01,76.62,76.63,82386.0,76.1608,76.2995,75.9131,75.923,82386.0
2024-06-12 15:30:00,76.62,76.71,76.39,76.45,456021.0,75.9131,76.0023,75.6852,75.7447,456021.0
2024-06-13 09:30:00,76.58,76.66,75.84,75.87,131684.0,75.8735,75.9528,75.1403,75.17,131684.0
2024-06-13 10:00:00,75.84,75.89,75.72,75.84,57139.0,75.1403,75.1899,75.0214,75.1403,57139.0
2024-06-13 10:30:00,75.84,76.0,75.67,76.0,84455.0,75.1403,75.2988,74.9719,75.2988,84455.0
2024-06-13 11:00:00,76.02,76.42,75.95,76.31,362797.0,75.3187,75.715,75.2493,75.606,362797.0
2024-06-13 11:30:00,76.33,76.56,76.13,76.24,39055.0,75.6258,75.8537,75.4276,75.5366,39055.0
2024-06-13 12:00:00,76.24,76.33,76.11,76.26,37578.0,75.5366,75.6258,75.4078,75.5564,37578.0
2024-06-13 12:30:00,76.29,76.34,76.24,76.31,32114.0,75.5862,75.6357,75.5366,75.606,32114.0
2024-06-13 13:00:00,76.31,76.32,76.14,76.14,71659.0,75.606,75.6159,75.4376,75.4376,71659.0
2024-06-13 13:30:00,76.14,76.37,76.0,76.34,75134.0,75.4376,75.6654,75.2988,75.6357,75134.0
2024-06-13 14:00:00,76.33,76.34,76.11,76.25,52739.0,75.6258,75.6357,75.4078,75.5465,52739.0
2024-06-13 14:30:00,76.25,76.29,76.19,76.26,78458.0,75.5465,75.5862,75.4871,75.5564,78458.0
2024-06-13 15:00:00,76.25,76.37,76.23,76.28,96743.0,75.5465,75.6654,75.5267,75.5763,96743.0
2024-06-13 15:30:00,76.27,76.42,76.18,76.19,458595.0,75.5664,75.715,75.4772,75.4871,458595.0
2024-06-14 09:30:00,75.92,76.2,75.58,75.65,106585.0,75.2196,75.497,74.8827,74.9521,106585.0
2024-06-14 10:00:00,75.65,75.65,75.41,75.47,93476.0,74.9521,74.9521,74.7143,74.7737,93476.0
2024-06-14 10:30:00,75.43,75.87,75.32,75.81,62463.0,74.7341,75.17,74.6251,75.1106,62463.0
2024-06-14 11:00:00,75.81,76.14,75.71,76.04,43712.0,75.1106,75.4376,75.0115,75.3385,43712.0
2024-06-14 11:30:00,76.07,76.17,75.88,76.17,100514.0,75.3682,75.4673,75.18,75.4673,100514.0
2024-06-14 12:00:00,76.15,76.33,76.08,76.2,55339.0,75.4475,75.6258,75.3781,75.497,55339.0
2024-06-14 12:30:00,76.21,76.56,76.2,76.45,69378.0,75.5069,75.8537,75.497,75.7447,69378.0
2024-06-14 13:00:00,76.45,76.63,76.43,76.51,83024.0,75.7447,75.923,75.7249,75.8041,83024.0
2024-06-14 13:30:00,76.5,76.6,76.24,76.24,101269.0,75.7942,75.8933,75.5366,75.5366,101269.0
2024-06-14 14:00:00,76.23,76.25,76.09,76.21,41707.0,75.5267,75.5465,75.388,75.5069,41707.0
2024-06-14 14:30:00,76.21,76.46,76.17,76.38,48064.0,75.5069,75.7546,75.4673,75.6753,48064.0
2024-06-14 15:00:00,76.39,76.48,76.39,76.42,68518.0,75.6852,75.7744,75.6852,75.715,68518.0
2024-06-14 15:30:00,76.41,76.99,76.39,76.94,362483.0,75.7051,76.2797,75.6852,76.2302,362483.0
2024-06-17 09:30:00,76.49,76.7,76.26,76.41,133897.0,75.7843,75.9924,75.5564,75.7051,133897.0
2024-06-17 10:00:00,76.41,76.95,76.32,76.95,328162.0,75.7051,76.2401,75.6159,76.2401,328162.0
2024-06-17 10:30:00,76.95,78.06,76.95,77.77,233520.0,76.2401,77.3398,76.2401,77.0525,233520.0
2024-06-17 11:00:00,77.77,78.42,77.47,78.38,211217.0,77.0525,77.6965,76.7553,77.6569,211217.0
2024-06-17 11:30:00,78.36,78.45,78.08,78.14,120365.0,77.6371,77.7262,77.3597,77.4191,120365.0
2024-06-17 12:00:00,78.15,78.45,78.05,78.45,117119.0,77.429,77.7262,77.3299,77.7262,117119.0
2024-06-17 12:30:00,78.45,78.47,78.23,78.46,138414.0,77.7262,77.7461,77.5083,77.7362,138414.0
2024-06-17 13:00:00,78.48,78.68,78.4,78.4,72596.0,77.756,77.9541,77.6767,77.6767,72596.0
2024-06-17 13:30:00,78.42,78.52,78.31,78.37,99737.0,77.6965,77.7956,77.5875,77.647,99737.0
2024-06-17 14:00:00,78.37,78.47,78.31,78.45,124081.0,77.647,77.7461,77.5875,77.7262,124081.0
2024-06-17 14:30:00,78.46,78.58,78.3,78.31,78893.0,77.7362,77.855,77.5776,77.5875,78893.0
2024-06-17 15:00:00,78.31,78.32,78.01,78.19,132993.0,77.5875,77.5974,77.2903,77.4686,132993.0
2024-06-17 15:30:00,78.19,78.24,77.88,78.19,681210.0,77.4686,77.5182,77.1615,77.4686,681210.0
2024-06-18 09:30:00,78.52,79.0,78.09,78.14,163808.0,77.7956,78.2712,77.3696,77.4191,163808.0
2024-06-18 10:00:00,78.16,78.29,77.8,77.93,167268.0,77.4389,77.5677,77.0822,77.211,167268.0
2024-06-18 10:30:00,77.93,78.03,77.63,77.85,143994.0,77.211,77.3101,76.9138,77.1318,143994.0
2024-06-18 11:00:00,77.84,78.01,77.79,77.98,141688.0,77.1219,77.2903,77.0723,77.2606,141688.0
2024-06-18 11:30:00,77.98,78.3,77.92,78.3,59311.0,77.2606,77.5776,77.2011,77.5776,59311.0
2024-06-18 12:00:00,78.28,78.4,77.92,77.92,55581.0,77.5578,77.6767,77.2011,77.2011,55581.0
2024-06-18 12:30:00,77.95,77.95,77.35,77.4,101859.0,77.2309,77.2309,76.6364,76.6859,101859.0
2024-06-18 13:00:00,77.41,77.67,77.18,77.46,122373.0,76.6958,76.9534,76.468,76.7454,122373.0
2024-06-18 13:30:00,77.46,77.65,77.4,77.6,110839.0,76.7454,76.9336,76.6859,76.8841,110839.0
2024-06-18 14:00:00,77.59,77.6,77.21,77.29,116425.0,76.8742,76.8841,76.4977,76.5769,116425.0
2024-06-18 14:30:00,77.31,77.32,77.07,77.18,129875.0,76.5968,76.6067,76.359,76.468,129875.0
2024-06-18 15:00:00,77.19,77.49,77.04,77.38,228271.0,76.4779,76.7751,76.3293,76.6661,228271.0
2024-06-18 15:30:00,77.38,77.66,77.07,77.64,559187.0,76.6661,76.9435,76.359,76.9237,559187.0
2024-06-20 09:30:00,79.26,79.26,77.57,78.87,354307.0,78.5288,78.5288,76.8544,78.1424,354307.0
2024-06-20 10:00:00,78.89,78.93,78.27,78.45,223645.0,78.1622,78.2018,77.5479,77.7262,223645.0
2024-06-20 10:30:00,78.45,78.57,77.99,78.17,228210.0,77.7262,77.8451,77.2705,77.4488,228210.0
2024-06-20 11:00:00,78.16,78.19,77.9,78.07,197609.0,77.4389,77.4686,77.1813,77.3497,197609.0
2024-06-20 11:30:00,78.06,78.33,78.0,78.1,117937.0,77.3398,77.6073,77.2804,77.3795,117937.0
2024-06-20 12:00:00,78.1,78.59,78.0,78.37,159687.0,77.3795,77.865,77.2804,77.647,159687.0
2024-06-20 12:30:00,78.37,78.53,78.14,78.15,82010.0,77.647,77.8055,77.4191,77.429,82010.0
2024-06-20 13:00:00,78.15,78.15,77.85,77.88,96925.0,77.429,77.429,77.1318,77.1615,96925.0
2024-06-20 13:30:00,77.88,78.26,77.83,78.23,74673.0,77.1615,77.538,77.112,77.5083,74673.0
2024-06-20 14:00:00,78.25,78.52,78.25,78.25,128305.0,77.5281,77.7956,77.5281,77.5281,128305.0
2024-06-20 14:30:00,78.27,78.52,78.1,78.47,95743.0,77.5479,77.7956,77.3795,77.7461,95743.0
2024-06-20 15:00:00,78.48,78.62,78.26,78.6,169538.0,77.756,77.8947,77.538,77.8749,169538.0
2024-06-20 15:30:00,78.59,78.9,78.49,78.71,606406.0,77.865,78.1721,77.7659,77.9838,606406.0
2024-06-21 09:30:00,78.49,79.18,78.4,79.04,185415.0,77.7659,78.4495,77.6767,78.3108,185415.0
2024-06-21 10:00:00,79.04,79.16,78.6,78.62,73894.0,78.3108,78.4297,77.8749,77.8947,73894.0
2024-06-21 10:30:00,78.63,78.63,78.04,78.35,144603.0,77.9046,77.9046,77.32,77.6272,144603.0
2024-06-21 11:00:00,78.36,78.45,78.02,78.12,88626.0,77.6371,77.7262,77.3002,77.3993,88626.0
2024-06-21 11:30:00,78.08,78.13,77.86,78.06,131713.0,77.3597,77.4092,77.1417,77.3398,131713.0
2024-06-21 12:00:00,78.06,78.28,78.05,78.27,120025.0,77.3398,77.5578,77.3299,77.5479,120025.0
2024-06-21 12:30:00,78.25,78.28,78.02,78.19,65864.0,77.5281,77.5578,77.3002,77.4686,65864.0
2024-06-21 13:00:00,78.19,78.38,78.19,78.31,127754.0,77.4686,77.6569,77.4686,77.5875,127754.0
2024-06-21 13:30:00,78.31,78.35,78.15,78.16,70648.0,77.5875,77.6272,77.429,77.4389,70648.0
2024-06-21 14:00:00,78.15,78.16,77.77,78.16,147593.0,77.429,77.4389,77.0525,77.4389,147593.0
2024-06-21 14:30:00,78.16,78.29,78.1,78.29,62623.0,77.4389,77.5677,77.3795,77.5677,62623.0
2024-06-21 15:00:00,78.3,78.69,78.29,78.56,96588.0,77.5776,77.964,77.5677,77.8352,96588.0
2024-06-21 15:30:00,78.55,78.72,78.34,78.65,447343.0,77.8253,77.9938,77.6173,77.9244,447343.0
2024-06-24 09:30:00,79.21,79.73,78.66,79.67,136491.0,78.4792,78.9944,77.9343,78.935,136491.0
2024-06-24 10:00:00,79.64,80.25,79.45,80.13,115171.0,78.9053,79.5096,78.717,79.3907,115171.0
2024-06-24 10:30:00,80.13,80.15,79.91,79.96,76103.0,79.3907,79.4106,79.1728,79.2223,76103.0
2024-06-24 11:00:00,79.98,80.2,79.92,80.19,57110.0,79.2421,79.4601,79.1827,79.4502,57110.0
2024-06-24 11:30:00,80.16,80.22,79.91,80.02,53303.0,79.4205,79.4799,79.1728,79.2818,53303.0
2024-06-24 12:00:00,80.03,80.16,79.94,79.95,99029.0,79.2917,79.4205,79.2025,79.2124,99029.0
2024-06-24 12:30:00,79.95,79.95,79.71,79.72,57104.0,79.2124,79.2124,78.9746,78.9845,57104.0
2024-06-24 13:00:00,79.72,79.72,79.33,79.37,52375.0,78.9845,78.9845,78.5981,78.6378,52375.0
2024-06-24 13:30:00,79.38,79.49,79.33,79.48,56679.0,78.6477,78.7566,78.5981,78.7467,56679.0
2024-06-24 14:00:00,79.49,79.92,79.46,79.92,99818.0,78.7566,79.1827,78.7269,79.1827,99818.0
2024-06-24 14:30:00,79.93,79.98,79.77,79.85,120634.0,79.1926,79.2421,79.0341,79.1133,120634.0
2024-06-24 15:00:00,79.86,79.93,79.51,79.64,143739.0,79.1232,79.1926,78.7765,78.9053,143739.0
2024-06-24 15:30:00,79.65,79.94,79.63,79.76,427358.0,78.9152,79.2025,78.8954,79.0242,427358.0
2024-06-25 09:30:00,79.41,79.7,78.42,78.55,159020.0,78.6774,78.9647,77.6965,77.8253,159020.0
2024-06-25 10:00:00,78.56,78.87,78.51,78.84,65031.0,77.8352,78.1424,77.7857,78.1126,65031.0
2024-06-25 10:30:00,78.85,79.43,78.83,79.12,112232.0,78.1226,78.6972,78.1027,78.3901,112232.0
2024-06-25 11:00:00,79.12,79.12,78.71,78.95,85542.0,78.3901,78.3901,77.9838,78.2216,85542.0
2024-06-25 11:30:00,78.95,78.99,78.67,78.79,57142.0,78.2216,78.2613,77.9442,78.0631,57142.0
2024-06-25 12:00:00,78.8,78.89,78.64,78.72,36735.0,78.073,78.1622,77.9145,77.9938,36735.0
2024-06-25 12:30:00,78.72,78.72,78.17,78.38,71904.0,77.9938,77.9938,77.4488,77.6569,71904.0
2024-06-25 13:00:00,78.37,78.46,78.23,78.46,40841.0,77.647,77.7362,77.5083,77.7362,40841.0
2024-06-25 13:30:00,78.47,78.78,78.45,78.78,50595.0,77.7461,78.0532,77.7262,78.0532,50595.0
2024-06-25 14:00:00,78.78,78.86,78.62,78.86,49904.0,78.0532,78.1325,77.8947,78.1325,49904.0
2024-06-25 14:30:00,78.85,79.03,78.79,79.02,42592.0,78.1226,78.3009,78.0631,78.291,42592.0
2024-06-25 15:00:00,79.01,79.42,78.99,79.42,97614.0,78.2811,78.6873,78.2613,78.6873,97614.0
2024-06-25 15:30:00,79.4,79.47,79.24,79.24,271765.0,78.6675,78.7368,78.509,78.509,271765.0
2024-06-26 09:30:00,79.27,79.41,78.31,79.41,133317.0,78.5387,78.6774,77.5875,78.6774,133317.0
2024-06-26 10:00:00,79.33,79.57,79.3,79.57,47677.0,78.5981,78.8359,78.5684,78.8359,47677.0
2024-06-26 10:30:00,79.55,79.58,79.36,79.45,56242.0,78.8161,78.8458,78.6278,78.717,56242.0
2024-06-26 11:00:00,79.48,79.52,79.2,79.39,228063.0,78.7467,78.7864,78.4693,78.6576,228063.0
2024-06-26 11:30:00,79.39,79.75,79.34,79.74,93180.0,78.6576,79.0142,78.608,79.0043,93180.0
2024-06-26 12:00:00,79.72,79.97,79.72,79.9,141348.0,78.9845,79.2322,78.9845,79.1629,141348.0
2024-06-26 12:30:00,79.88,79.92,79.7,79.74,29722.0,79.143,79.1827,78.9647,79.0043,29722.0
2024-06-26 13:00:00,79.77,79.86,79.65,79.86,39365.0,79.0341,79.1232,78.9152,79.1232,39365.0
2024-06-26 13:30:00,79.86,79.94,79.74,79.81,103224.0,79.1232,79.2025,79.0043,79.0737,103224.0
2024-06-26 14:00:00,79.81,79.81,79.54,79.64,47411.0,79.0737,79.0737,78.8062,78.9053,47411.0
2024-06-26 14:30:00,79.65,79.72,79.63,79.7,34903.0,78.9152,78.9845,78.8954,78.9647,34903.0
2024-06-26 15:00:00,79.71,79.71,79.53,79.6,50338.0,78.9746,78.9746,78.7963,78.8656,50338.0
2024-06-26 15:30:00,79.6,79.78,79.48,79.69,234536.0,78.8656,79.044,78.7467,78.9548,234536.0
2024-06-27 09:30:00,79.95,80.11,79.23,79.59,174105.0,79.2124,79.3709,78.499,78.8557,174105.0
2024-06-27 10:00:00,79.58,80.02,79.44,79.78,221426.0,78.8458,79.2818,78.7071,79.044,221426.0
2024-06-27 10:30:00,79.76,80.01,79.65,79.86,77690.0,79.0242,79.2719,78.9152,79.1232,77690.0
2024-06-27 11:00:00,79.85,79.98,79.69,79.89,90584.0,79.1133,79.2421,78.9548,79.153,90584.0
2024-06-27 11:30:00,79.9,80.1,79.86,80.06,50913.0,79.1629,79.361,79.1232,79.3214,50913.0
2024-06-27 12:00:00,80.04,80.13,79.89,79.89,55185.0,79.3016,79.3907,79.153,79.153,55185.0
2024-06-27 12:30:00,79.89,79.95,79.75,79.85,34024.0,79.153,79.2124,79.0142,79.1133,34024.0
2024-06-27 13:00:00,79.86,79.91,79.79,79.9,55252.0,79.1232,79.1728,79.0539,79.1629,55252.0
2024-06-27 13:30:00,79.88,79.89,79.31,79.38,135502.0,79.143,79.153,78.5783,78.6477,135502.0
2024-06-27 14:00:00,79.34,79.53,79.12,79.14,115705.0,78.608,78.7963,78.3901,78.4099,115705.0
2024-06-27 14:30:00,79.11,79.2,78.62,78.93,299884.0,78.3802,78.4693,77.8947,78.2018,299884.0
2024-06-27 15:00:00,78.96,79.2,78.86,79.15,97373.0,78.2315,78.4693,78.1325,78.4198,97373.0
2024-06-27 15:30:00,79.14,79.25,78.95,78.98,406571.0,78.4099,78.5189,78.2216,78.2514,406571.0
2024-06-28 09:30:00,79.3,79.63,79.04,79.54,86404.0,78.7069,79.0345,78.4489,78.9451,86404.0
2024-06-28 10:00:00,79.57,79.85,79.52,79.7,93494.0,78.9749,79.2528,78.9253,79.1039,93494.0
2024-06-28 10:30:00,79.68,79.73,79.32,79.43,120766.0,79.0841,79.1337,78.7268,78.836,120766.0
2024-06-28 11:00:00,79.38,79.48,79.18,79.3,46323.0,78.7863,78.8856,78.5878,78.7069,46323.0
2024-06-28 11:30:00,79.29,79.41,79.26,79.39,37032.0,78.697,78.8161,78.6672,78.7963,37032.0
2024-06-28 12:00:00,79.38,79.41,79.18,79.4,66233.0,78.7863,78.8161,78.5878,78.8062,66233.0
2024-06-28 12:30:00,79.4,79.53,79.22,79.51,43764.0,78.8062,78.9352,78.6275,78.9154,43764.0
2024-06-28 13:00:00,79.49,79.66,79.4,79.46,41680.0,78.8955,79.0642,78.8062,78.8657,41680.0
2024-06-28 13:30:00,79.42,79.42,79.13,79.21,34290.0,78.826,78.826,78.5382,78.6176,34290.0
2024-06-28 14:00:00,79.21,79.22,78.99,78.99,42150.0,78.6176,78.6275,78.3993,78.3993,42150.0
2024-06-28 14:30:00,78.99,79.03,78.89,78.94,66608.0,78.3993,78.439,78.3,78.3496,66608.0
2024-06-28 15:00:00,78.91,79.0,78.83,78.98,102277.0,78.3199,78.4092,78.2404,78.3893,102277.0
2024-06-28 15:30:00,78.98,79.0,78.61,78.7,421999.0,78.3893,78.4092,78.0221,78.1114,421999.0
2024-07-01 09:30:00,78.59,78.7,77.88,78.45,194332.0,78.0022,78.1114,77.2976,77.8633,194332.0
2024-07-01 10:00:00,78.48,78.49,77.89,78.26,168772.0,77.8931,77.903,77.3075,77.6747,168772.0
2024-07-01 10:30:00,78.25,78.31,77.83,77.98,106799.0,77.6648,77.7243,77.2479,77.3968,106799.0
2024-07-01 11:00:00,77.98,78.05,77.86,77.98,41057.0,77.3968,77.4663,77.2777,77.3968,41057.0
2024-07-01 11:30:00,77.97,77.98,77.81,77.97,53640.0,77.3869,77.3968,77.2281,77.3869,53640.0
2024-07-01 12:00:00,77.98,78.06,77.94,78.02,50412.0,77.3968,77.4762,77.3571,77.4365,50412.0
2024-07-01 12:30:00,78.05,78.07,77.85,77.92,46486.0,77.4663,77.4861,77.2678,77.3373,46486.0
2024-07-01 13:00:00,77.92,77.93,77.53,77.54,61488.0,77.3373,77.3472,76.9502,76.9601,61488.0
2024-07-01 13:30:00,77.53,77.58,77.46,77.46,43412.0,76.9502,76.9998,76.8807,76.8807,43412.0
2024-07-01 14:00:00,77.46,77.53,77.21,77.36,85670.0,76.8807,76.9502,76.6326,76.7814,85670.0
2024-07-01 14:30:00,77.35,77.42,77.31,77.39,67196.0,76.7715,76.841,76.7318,76.8112,67196.0
2024-07-01 15:00:00,77.39,77.58,77.25,77.28,161679.0,76.8112,76.9998,76.6723,76.702,161679.0
2024-07-01 15:30:00,77.29,77.6,77.29,77.5,317914.0,76.712,77.0196,76.712,76.9204,317914.0
2024-07-02 09:30:00,78.03,78.42,77.6,78.4,144519.0,77.4464,77.8335,77.0196,77.8137,144519.0
2024-07-02 10:00:00,78.45,78.45,77.8,78.08,49148.0,77.8633,77.8633,77.2182,77.4961,49148.0
2024-07-02 10:30:00,78.1,78.35,77.99,78.33,49236.0,77.5159,77.764,77.4067,77.7442,49236.0
2024-07-02 11:00:00,78.33,78.53,78.18,78.51,55888.0,77.7442,77.9427,77.5953,77.9228,55888.0
2024-07-02 11:30:00,78.52,78.56,78.31,78.31,65583.0,77.9328,77.9725,77.7243,77.7243,65583.0
2024-07-02 12:00:00,78.31,78.31,78.11,78.18,36199.0,77.7243,77.7243,77.5258,77.5953,36199.0
2024-07-02 12:30:00,78.18,78.18,78.06,78.09,26084.0,77.5953,77.5953,77.4762,77.506,26084.0
2024-07-02 13:00:00,78.08,78.29,78.04,78.14,30252.0,77.4961,77.7045,77.4564,77.5556,30252.0
2024-07-02 13:30:00,78.14,78.56,78.12,78.47,101494.0,77.5556,77.9725,77.5358,77.8831,101494.0
2024-07-02 14:00:00,78.49,78.62,78.48,78.62,61149.0,77.903,78.032,77.8931,78.032,61149.0
2024-07-02 14:30:00,78.6,78.71,78.51,78.53,58191.0,78.0122,78.1213,77.9228,77.9427,58191.0
2024-07-02 15:00:00,78.52,78.68,78.46,78.67,60159.0,77.9328,78.0916,77.8732,78.0816,60159.0
2024-07-02 15:30:00,78.67,78.92,78.56,78.87,205687.0,78.0816,78.3298,77.9725,78.2801,205687.0
2024-07-03 09:30:00,79.32,80.79,79.19,80.76,137056.0,78.7268,80.1858,78.5978,80.156,137056.0
2024-07-03 10:00:00,80.8,81.26,80.66,81.19,106150.0,80.1957,80.6523,80.0568,80.5828,106150.0
2024-07-03 10:30:00,81.19,81.55,80.81,80.86,117738.0,80.5828,80.9401,80.2056,80.2553,117738.0
2024-07-03 11:00:00,80.85,81.0,80.75,80.97,69099.0,80.2453,80.3942,80.1461,80.3644,69099.0
2024-07-03 11:30:00,80.97,80.97,80.51,80.7,121583.0,80.3644,80.3644,79.9079,80.0965,121583.0
2024-07-03 12:00:00,80.7,80.92,80.55,80.76,163623.0,80.0965,80.3148,79.9476,80.156,163623.0
2024-07-03 12:30:00,80.76,80.81,80.59,80.75,170104.0,80.156,80.2056,79.9873,80.1461,170104.0
2024-07-05 09:30:00,81.14,81.25,80.2,80.22,126730.0,80.5332,80.6424,79.6002,79.6201,126730.0
2024-07-05 10:00:00,80.2,80.41,80.03,80.08,143794.0,79.6002,79.8086,79.4315,79.4811,143794.0
2024-07-05 10:30:00,80.05,80.38,80.02,80.29,99644.0,79.4513,79.7789,79.4215,79.6895,99644.0
2024-07-05 11:00:00,80.29,80.73,80.18,80.53,81249.0,79.6895,80.1262,79.5804,79.9277,81249.0
2024-07-05 11:30:00,80.51,80.52,80.27,80.33,28626.0,79.9079,79.9178,79.6697,79.7292,28626.0
2024-07-05 12:00:00,80.31,80.36,80.15,80.35,28404.0,79.7094,79.759,79.5506,79.7491,28404.0
2024-07-05 12:30:00,80.33,80.38,80.15,80.2,32530.0,79.7292,79.7789,79.5506,79.6002,32530.0
2024-07-05 13:00:00,80.21,80.39,80.2,80.23,70246.0,79.6101,79.7888,79.6002,79.63,70246.0
2024-07-05 13:30:00,80.23,80.35,80.12,80.23,162105.0,79.63,79.7491,79.5208,79.63,162105.0
2024-07-05 14:00:00,80.23,80.41,80.16,80.38,47932.0,79.63,79.8086,79.5605,79.7789,47932.0
2024-07-05 14:30:00,80.39,80.51,80.32,80.39,69712.0,79.7888,79.9079,79.7193,79.7888,69712.0
2024-07-05 15:00:00,80.39,80.42,80.06,80.12,58479.0,79.7888,79.8186,79.4612,79.5208,58479.0
2024-07-05 15:30:00,80.12,80.32,79.99,80.22,237110.0,79.5208,79.7193,79.3918,79.6201,237110.0
2024-07-08 09:30:00,79.51,79.97,79.26,79.78,145778.0,78.9154,79.3719,78.6672,79.1833,145778.0
2024-07-08 10:00:00,79.79,80.0,79.71,79.9,114078.0,79.1933,79.4017,79.1139,79.3024,114078.0
2024-07-08 10:30:00,79.88,80.08,79.88,80.01,58954.0,79.2826,79.4811,79.2826,79.4116,58954.0
2024-07-08 11:00:00,80.02,80.12,79.51,79.58,78951.0,79.4215,79.5208,78.9154,78.9848,78951.0
2024-07-08 11:30:00,79.61,79.62,79.35,79.39,83137.0,79.0146,79.0245,78.7566,78.7963,83137.0
2024-07-08 12:00:00,79.39,79.53,79.32,79.53,54880.0,78.7963,78.9352,78.7268,78.9352,54880.0
2024-07-08 12:30:00,79.53,79.72,79.52,79.69,52789.0,78.9352,79.1238,78.9253,79.094,52789.0
2024-07-08 13:00:00,79.7,79.72,79.52,79.54,43957.0,79.1039,79.1238,78.9253,78.9451,43957.0
2024-07-08 13:30:00,79.55,79.83,79.55,79.79,47069.0,78.9551,79.233,78.9551,79.1933,47069.0
2024-07-08 14:00:00,79.79,79.79,79.58,79.7,58571.0,79.1933,79.1933,78.9848,79.1039,58571.0
2024-07-08 14:30:00,79.7,79.71,79.58,79.7,81797.0,79.1039,79.1139,78.9848,79.1039,81797.0
2024-07-08 15:00:00,79.7,79.96,79.67,79.93,110265.0,79.1039,79.362,79.0742,79.3322,110265.0
2024-07-08 15:30:00,79.93,80.07,79.89,79.93,274676.0,79.3322,79.4712,79.2925,79.3322,274676.0
2024-07-09 09:30:00,79.94,80.1,79.44,79.48,112784.0,79.3421,79.501,78.8459,78.8856,112784.0
2024-07-09 10:00:00,79.46,79.5,79.07,79.24,69469.0,78.8657,78.9054,78.4787,78.6474,69469.0
2024-07-09 10:30:00,79.24,79.47,79.11,79.11,67074.0,78.6474,78.8757,78.5184,78.5184,67074.0
2024-07-09 11:00:00,79.13,79.21,78.82,78.88,127884.0,78.5382,78.6176,78.2305,78.2901,127884.0
2024-07-09 11:30:00,78.9,78.94,78.66,78.66,130763.0,78.3099,78.3496,78.0717,78.0717,130763.0
2024-07-09 12:00:00,78.66,78.81,78.53,78.55,111958.0,78.0717,78.2206,77.9427,77.9625,111958.0
2024-07-09 12:30:00,78.55,78.8,78.49,78.64,115019.0,77.9625,78.2107,77.903,78.0519,115019.0
2024-07-09 13:00:00,78.65,78.78,78.44,78.45,75371.0,78.0618,78.1908,77.8534,77.8633,75371.0
2024-07-09 13:30:00,78.45,78.55,78.38,78.42,180161.0,77.8633,77.9625,77.7938,77.8335,180161.0
2024-07-09 14:00:00,78.41,78.51,78.29,78.49,148506.0,77.8236,77.9228,77.7045,77.903,148506.0
2024-07-09 14:30:00,78.49,78.64,78.46,78.51,125057.0,77.903,78.0519,77.8732,77.9228,125057.0
2024-07-09 15:00:00,78.52,78.59,78.44,78.56,220799.0,77.9328,78.0022,77.8534,77.9725,220799.0
2024-07-09 15:30:00,78.56,78.71,78.38,78.46,355772.0,77.9725,78.1213,77.7938,77.8732,355772.0
2024-07-10 09:30:00,79.3,80.05,79.07,79.69,111871.0,78.7069,79.4513,78.4787,79.094,111871.0
2024-07-10 10:00:00,79.71,80.0,79.69,79.95,74235.0,79.1139,79.4017,79.094,79.3521,74235.0
2024-07-10 10:30:00,79.97,80.13,79.94,80.02,107176.0,79.3719,79.5307,79.3421,79.4215,107176.0
2024-07-10 11:00:00,80.01,80.16,79.92,80.11,115137.0,79.4116,79.5605,79.3223,79.5109,115137.0
2024-07-10 11:30:00,80.12,80.42,80.09,80.37,56828.0,79.5208,79.8186,79.491,79.7689,56828.0
2024-07-10 12:00:00,80.36,80.49,80.32,80.44,76603.0,79.759,79.888,79.7193,79.8384,76603.0
2024-07-10 12:30:00,80.46,80.68,80.38,80.59,51102.0,79.8583,80.0766,79.7789,79.9873,51102.0
2024-07-10 13:00:00,80.59,80.64,80.49,80.56,41258.0,79.9873,80.0369,79.888,79.9575,41258.0
2024-07-10 13:30:00,80.56,80.68,80.53,80.62,64387.0,79.9575,80.0766,79.9277,80.0171,64387.0
2024-07-10 14:00:00,80.62,80.69,80.52,80.54,100451.0,80.0171,80.0865,79.9178,79.9377,100451.0
2024-07-10 14:30:00,80.55,80.75,80.55,80.72,133387.0,79.9476,80.1461,79.9476,80.1163,133387.0
2024-07-10 15:00:00,80.73,81.13,80.69,81.06,183705.0,80.1262,80.5232,80.0865,80.4538,183705.0
2024-07-10 15:30:00,81.05,81.27,80.91,81.21,339302.0,80.4438,80.6622,80.3049,80.6026,339302.0
2024-07-11 09:30:00,81.54,82.54,81.4,82.45,108906.0,80.9302,81.9227,80.7912,81.8334,108906.0
2024-07-11 10:00:00,82.45,82.71,82.17,82.26,122599.0,81.8334,82.0914,81.5555,81.6448,122599.0
2024-07-11 10:30:00,82.24,82.58,82.24,82.58,43416.0,81.6249,81.9624,81.6249,81.9624,43416.0
2024-07-11 11:00:00,82.59,82.76,82.46,82.51,78038.0,81.9723,82.1411,81.8433,81.8929,78038.0
2024-07-11 11:30:00,82.48,82.66,82.46,82.49,59489.0,81.8632,82.0418,81.8433,81.8731,59489.0
2024-07-11 12:00:00,82.48,82.69,82.26,82.64,63146.0,81.8632,82.0716,81.6448,82.022,63146.0
2024-07-11 12:30:00,82.64,82.77,82.47,82.6,99331.0,82.022,82.151,81.8532,81.9823,99331.0
2024-07-11 13:00:00,82.62,82.85,82.5,82.74,84306.0,82.0021,82.2304,81.883,82.1212,84306.0
2024-07-11 13:30:00,82.75,82.96,82.6,82.91,50756.0,82.1311,82.3396,81.9823,82.2899,50756.0
2024-07-11 14:00:00,82.92,83.24,82.92,83.14,83481.0,82.2999,82.6175,82.2999,82.5182,83481.0
2024-07-11 14:30:00,83.15,83.44,83.14,83.4,80865.0,82.5281,82.816,82.5182,82.7763,80865.0
2024-07-11 15:00:00,83.4,83.42,83.01,83.09,116696.0,82.7763,82.7961,82.3892,82.4686,116696.0
2024-07-11 15:30:00,83.11,83.5,83.05,83.27,498312.0,82.4884,82.8755,82.4289,82.6472,498312.0
2024-07-12 09:30:00,83.37,83.78,82.8,82.86,135440.0,82.7465,83.1534,82.1808,82.2403,135440.0
2024-07-12 10:00:00,82.84,83.49,82.84,83.47,45755.0,82.2205,82.8656,82.2205,82.8457,45755.0
2024-07-12 10:30:00,83.46,83.66,83.24,83.44,46279.0,82.8358,83.0343,82.6175,82.816,46279.0
2024-07-12 11:00:00,83.45,83.65,83.44,83.5,48159.0,82.8259,83.0244,82.816,82.8755,48159.0
2024-07-12 11:30:00,83.5,83.59,83.28,83.28,59715.0,82.8755,82.9648,82.6572,82.6572,59715.0
2024-07-12 12:00:00,83.27,83.34,83.17,83.34,48825.0,82.6472,82.7167,82.548,82.7167,48825.0
2024-07-12 12:30:00,83.32,83.57,83.24,83.56,57676.0,82.6969,82.945,82.6175,82.9351,57676.0
2024-07-12 13:00:00,83.57,83.89,83.54,83.75,62147.0,82.945,83.2626,82.9152,83.1237,62147.0
2024-07-12 13:30:00,83.75,83.87,83.72,83.72,48204.0,83.1237,83.2428,83.0939,83.0939,48204.0
2024-07-12 14:00:00,83.73,83.85,83.66,83.76,35767.0,83.1038,83.2229,83.0343,83.1336,35767.0
2024-07-12 14:30:00,83.74,83.79,83.59,83.64,45919.0,83.1137,83.1634,82.9648,83.0145,45919.0
2024-07-12 15:00:00,83.64,83.66,83.46,83.5,72749.0,83.0145,83.0343,82.8358,82.8755,72749.0
2024-07-12 15:30:00,83.49,83.54,83.31,83.35,298265.0,82.8656,82.9152,82.6869,82.7266,298265.0
2024-07-15 09:30:00,83.28,83.6,82.68,83.47,125120.0,82.6572,82.9748,82.0617,82.8457,125120.0
2024-07-15 10:00:00,83.41,83.81,83.36,83.67,85203.0,82.7862,83.1832,82.7366,83.0443,85203.0
2024-07-15 10:30:00,83.68,83.86,83.58,83.65,104779.0,83.0542,83.2328,82.9549,83.0244,104779.0
2024-07-15 11:00:00,83.66,83.85,83.5,83.57,70932.0,83.0343,83.2229,82.8755,82.945,70932.0
2024-07-15 11:30:00,83.58,83.75,83.54,83.63,75181.0,82.9549,83.1237,82.9152,83.0046,75181.0
2024-07-15 12:00:00,83.64,83.66,83.39,83.45,45916.0,83.0145,83.0343,82.7663,82.8259,45916.0
2024-07-15 12:30:00,83.43,83.55,83.35,83.42,39725.0,82.806,82.9251,82.7266,82.7961,39725.0
2024-07-15 13:00:00,83.42,83.51,83.31,83.44,49169.0,82.7961,82.8854,82.6869,82.816,49169.0
2024-07-15 13:30:00,83.43,83.64,83.33,83.53,52171.0,82.806,83.0145,82.7068,82.9053,52171.0
2024-07-15 14:00:00,83.54,83.73,83.43,83.71,61953.0,82.9152,83.1038,82.806,83.084,61953.0
2024-07-15 14:30:00,83.71,83.79,83.62,83.77,51750.0,83.084,83.1634,82.9946,83.1435,51750.0
2024-07-15 15:00:00,83.77,83.84,83.58,83.59,74874.0,83.1435,83.213,82.9549,82.9648,74874.0
2024-07-15 15:30:00,83.6,83.63,83.37,83.55,274364.0,82.9748,83.0046,82.7465,82.9251,274364.0
2024-07-16 09:30:00,83.54,83.68,82.66,83.68,208132.0,82.9152,83.0542,82.0418,83.0542,208132.0
2024-07-16 10:00:00,83.65,83.99,83.53,83.66,163225.0,83.0244,83.3619,82.9053,83.0343,163225.0
2024-07-16 10:30:00,83.64,84.08,83.59,83.91,70992.0,83.0145,83.4512,82.9648,83.2825,70992.0
2024-07-16 11:00:00,83.88,83.91,83.57,83.66,75840.0,83.2527,83.2825,82.945,83.0343,75840.0
2024-07-16 11:30:00,83.66,83.78,83.5,83.74,78168.0,83.0343,83.1534,82.8755,83.1137,78168.0
2024-07-16 12:00:00,83.74,83.99,83.72,83.95,53281.0,83.1137,83.3619,83.0939,83.3222,53281.0
2024-07-16 12:30:00,83.9,84.28,83.9,84.25,34740.0,83.2725,83.6497,83.2725,83.6199,34740.0
2024-07-16 13:00:00,84.25,84.29,84.13,84.14,38225.0,83.6199,83.6596,83.5008,83.5107,38225.0
2024-07-16 13:30:00,84.15,84.31,84.11,84.22,48576.0,83.5207,83.6795,83.481,83.5901,48576.0
2024-07-16 14:00:00,84.22,84.45,84.22,84.34,102634.0,83.5901,83.8184,83.5901,83.7092,102634.0
2024-07-16 14:30:00,84.34,84.51,84.31,84.46,86851.0,83.7092,83.878,83.6795,83.8283,86851.0
2024-07-16 15:00:00,84.46,84.62,84.33,84.52,180944.0,83.8283,83.9871,83.6993,83.8879,180944.0
2024-07-16 15:30:00,84.52,84.59,84.24,84.3,521921.0,83.8879,83.9574,83.61,83.6695,521921.0
2024-07-17 09:30:00,84.22,84.72,83.81,84.1,108115.0,83.5901,84.0864,83.1832,83.471,108115.0
2024-07-17 10:00:00,84.09,84.34,83.86,84.16,147828.0,83.4611,83.7092,83.2328,83.5306,147828.0
2024-07-17 10:30:00,84.17,84.19,83.54,83.64,98722.0,83.5405,83.5604,82.9152,83.0145,98722.0
2024-07-17 11:00:00,83.59,83.94,83.54,83.75,65602.0,82.9648,83.3122,82.9152,83.1237,65602.0
2024-07-17 11:30:00,83.73,83.94,83.61,83.91,84425.0,83.1038,83.3122,82.9847,83.2825,84425.0
2024-07-17 12:00:00,83.91,83.93,83.64,83.64,94941.0,83.2825,83.3023,83.0145,83.0145,94941.0
2024-07-17 12:30:00,83.6,83.67,83.43,83.49,89592.0,82.9748,83.0443,82.806,82.8656,89592.0
2024-07-17 13:00:00,83.5,83.62,83.49,83.6,35101.0,82.8755,82.9946,82.8656,82.9748,35101.0
2024-07-17 13:30:00,83.58,83.92,83.58,83.84,52647.0,82.9549,83.2924,82.9549,83.213,52647.0
2024-07-17 14:00:00,83.85,83.94,83.7,83.83,54662.0,83.2229,83.3122,83.074,83.2031,54662.0
2024-07-17 14:30:00,83.81,83.94,83.77,83.86,39040.0,83.1832,83.3122,83.1435,83.2328,39040.0
2024-07-17 15:00:00,83.84,84.14,83.84,84.09,60955.0,83.213,83.5107,83.213,83.4611,60955.0
2024-07-17 15:30:00,84.09,84.13,83.89,83.92,279606.0,83.4611,83.5008,83.2626,83.2924,279606.0
2024-07-18 09:30:00,83.7,84.3,83.47,84.13,113680.0,83.074,83.6695,82.8457,83.5008,113680.0
2024-07-18 10:00:00,84.13,84.22,83.82,83.99,66559.0,83.5008,83.5901,83.1931,83.3619,66559.0
2024-07-18 10:30:00,83.99,84.07,83.8,83.8,47330.0,83.3619,83.4413,83.1733,83.1733,47330.0
2024-07-18 11:00:00,83.78,84.04,83.71,83.9,60580.0,83.1534,83.4115,83.084,83.2725,60580.0
2024-07-18 11:30:00,83.87,83.94,83.38,83.39,62723.0,83.2428,83.3122,82.7564,82.7663,62723.0
2024-07-18 12:00:00,83.39,83.39,83.14,83.24,37539.0,82.7663,82.7663,82.5182,82.6175,37539.0
2024-07-18 12:30:00,83.24,83.34,83.02,83.3,28706.0,82.6175,82.7167,82.3991,82.677,28706.0
2024-07-18 13:00:00,83.32,83.44,83.25,83.3,93161.0,82.6969,82.816,82.6274,82.677,93161.0
2024-07-18 13:30:00,83.32,83.66,83.32,83.39,38365.0,82.6969,83.0343,82.6969,82.7663,38365.0
2024-07-18 14:00:00,83.37,83.37,82.91,82.91,56303.0,82.7465,82.7465,82.2899,82.2899,56303.0
2024-07-18 14:30:00,82.93,83.04,82.82,82.97,43342.0,82.3098,82.419,82.2006,82.3495,43342.0
2024-07-18 15:00:00,82.97,83.03,82.71,82.94,50248.0,82.3495,82.409,82.0914,82.3197,50248.0
2024-07-18 15:30:00,82.92,83.44,82.88,83.28,200119.0,82.2999,82.816,82.2602,82.6572,200119.0
2024-07-19 09:30:00,83.12,83.29,82.62,83.25,111180.0,82.4984,82.6671,82.0021,82.6274,111180.0
2024-07-19 10:00:00,83.25,83.34,83.13,83.28,96366.0,82.6274,82.7167,82.5083,82.6572,96366.0
2024-07-19 10:30:00,83.27,83.53,83.26,83.45,61340.0,82.6472,82.9053,82.6373,82.8259,61340.0
2024-07-19 11:00:00,83.45,83.64,83.37,83.4,49452.0,82.8259,83.0145,82.7465,82.7763,49452.0
2024-07-19 11:30:00,83.41,83.57,83.32,83.55,50803.0,82.7862,82.945,82.6969,82.9251,50803.0
2024-07-19 12:00:00,83.57,83.94,83.56,83.8,30453.0,82.945,83.3122,82.9351,83.1733,30453.0
2024-07-19 12:30:00,83.79,83.88,83.62,83.72,39431.0,83.1634,83.2527,82.9946,83.0939,39431.0
2024-07-19 13:00:00,83.7,83.7,83.42,83.65,103870.0,83.074,83.074,82.7961,83.0244,103870.0
2024-07-19 13:30:00,83.65,83.79,83.53,83.74,42690.0,83.0244,83.1634,82.9053,83.1137,42690.0
2024-07-19 14:00:00,83.75,83.75,83.49,83.49,48494.0,83.1237,83.1237,82.8656,82.8656,48494.0
2024-07-19 14:30:00,83.51,83.55,83.37,83.45,83694.0,82.8854,82.9251,82.7465,82.8259,83694.0
2024-07-19 15:00:00,83.46,83.73,83.46,83.69,90327.0,82.8358,83.1038,82.8358,83.0641,90327.0
2024-07-19 15:30:00,83.7,83.79,83.56,83.58,197057.0,83.074,83.1634,82.9351,82.9549,197057.0
2024-07-22 09:30:00,83.77,84.33,83.36,83.4,97116.0,83.1435,83.6993,82.7366,82.7763,97116.0
2024-07-22 10:00:00,83.42,83.68,83.36,83.6,32544.0,82.7961,83.0542,82.7366,82.9748,32544.0
2024-07-22 10:30:00,83.6,83.97,83.59,83.97,32358.0,82.9748,83.342,82.9648,83.342,32358.0
2024-07-22 11:00:00,84.02,84.07,83.74,83.74,30929.0,83.3916,83.4413,83.1137,83.1137,30929.0
2024-07-22 11:30:00,83.76,83.89,83.68,83.81,104825.0,83.1336,83.2626,83.0542,83.1832,104825.0
2024-07-22 12:00:00,83.8,83.97,83.79,83.88,36371.0,83.1733,83.342,83.1634,83.2527,36371.0
2024-07-22 12:30:00,83.86,84.02,83.82,83.93,17174.0,83.2328,83.3916,83.1931,83.3023,17174.0
2024-07-22 13:00:00,83.93,84.03,83.72,83.73,30511.0,83.3023,83.4016,83.0939,83.1038,30511.0
2024-07-22 13:30:00,83.73,83.85,83.66,83.84,36780.0,83.1038,83.2229,83.0343,83.213,36780.0
2024-07-22 14:00:00,83.84,83.87,83.65,83.67,25711.0,83.213,83.2428,83.0244,83.0443,25711.0
2024-07-22 14:30:00,83.66,83.81,83.63,83.64,34159.0,83.0343,83.1832,83.0046,83.0145,34159.0
2024-07-22 15:00:00,83.62,83.62,83.43,83.59,56018.0,82.9946,82.9946,82.806,82.9648,56018.0
2024-07-22 15:30:00,83.59,83.69,83.43,83.61,265970.0,82.9648,83.0641,82.806,82.9847,265970.0
2024-07-23 09:30:00,83.34,83.6,83.06,83.19,67666.0,82.7167,82.9748,82.4388,82.5678,67666.0
2024-07-23 10:00:00,83.17,83.45,83.13,83.39,35937.0,82.548,82.8259,82.5083,82.7663,35937.0
2024-07-23 10:30:00,83.41,83.48,83.03,83.16,36150.0,82.7862,82.8557,82.409,82.5381,36150.0
2024-07-23 11:00:00,83.17,83.29,83.13,83.2,24710.0,82.548,82.6671,82.5083,82.5778,24710.0
2024-07-23 11:30:00,83.22,83.23,82.75,82.86,46444.0,82.5976,82.6075,82.1311,82.2403,46444.0
2024-07-23 12:00:00,82.87,82.92,82.47,82.47,53984.0,82.2502,82.2999,81.8532,81.8532,53984.0
2024-07-23 12:30:00,82.48,82.5,82.29,82.44,77896.0,81.8632,81.883,81.6746,81.8235,77896.0
2024-07-23 13:00:00,82.44,82.52,82.22,82.23,51556.0,81.8235,81.9029,81.6051,81.615,51556.0
2024-07-23 13:30:00,82.26,82.28,81.93,82.21,98622.0,81.6448,81.6646,81.3173,81.5952,98622.0
2024-07-23 14:00:00,82.22,82.41,82.22,82.3,50384.0,81.6051,81.7937,81.6051,81.6845,50384.0
2024-07-23 14:30:00,82.31,82.63,82.31,82.52,56524.0,81.6944,82.012,81.6944,81.9029,56524.0
2024-07-23 15:00:00,82.5,82.64,82.35,82.38,74238.0,81.883,82.022,81.7341,81.7639,74238.0
2024-07-23 15:30:00,82.34,82.36,81.97,81.98,267672.0,81.7242,81.744,81.357,81.3669,267672.0
2024-07-24 09:30:00,81.5,81.96,81.03,81.34,269254.0,80.8905,81.347,80.424,80.7317,269254.0
2024-07-24 10:00:00,81.37,81.59,81.03,81.59,84576.0,80.7615,80.9798,80.424,80.9798,84576.0
2024-07-24 10:30:00,81.58,82.02,81.53,81.69,56767.0,80.9699,81.4066,80.9203,81.0791,56767.0
2024-07-24 11:00:00,81.66,81.9,81.6,81.79,33628.0,81.0493,81.2875,80.9897,81.1783,33628.0
2024-07-24 11:30:00,81.8,82.11,81.78,81.82,40908.0,81.1882,81.4959,81.1684,81.2081,40908.0
2024-07-24 12:00:00,81.84,81.89,81.56,81.65,42606.0,81.2279,81.2776,80.95,81.0394,42606.0
2024-07-24 12:30:00,81.66,81.7,81.47,81.54,32999.0,81.0493,81.089,80.8607,80.9302,32999.0
2024-07-24 13:00:00,81.55,81.81,81.54,81.59,22819.0,80.9401,81.1982,80.9302,80.9798,22819.0
2024-07-24 13:30:00,81.58,81.78,81.52,81.53,72327.0,80.9699,81.1684,80.9103,80.9203,72327.0
2024-07-24 14:00:00,81.56,81.56,81.36,81.45,49430.0,80.95,80.95,80.7515,80.8409,49430.0
2024-07-24 14:30:00,81.46,81.46,81.08,81.31,69975.0,80.8508,80.8508,80.4736,80.7019,69975.0
2024-07-24 15:00:00,81.29,81.34,81.13,81.2,190545.0,80.6821,80.7317,80.5232,80.5927,190545.0
2024-07-24 15:30:00,81.21,81.39,81.05,81.05,269949.0,80.6026,80.7813,80.4438,80.4438,269949.0
2024-07-25 09:30:00,80.85,81.86,80.67,81.6,81356.0,80.2453,81.2478,80.0667,80.9897,81356.0
2024-07-25 10:00:00,81.59,81.59,80.83,81.2,81256.0,80.9798,80.9798,80.2255,80.5927,81256.0
2024-07-25 10:30:00,81.19,81.42,81.08,81.4,94297.0,80.5828,80.8111,80.4736,80.7912,94297.0
2024-07-25 11:00:00,81.39,81.95,81.36,81.58,91550.0,80.7813,81.3371,80.7515,80.9699,91550.0
2024-07-25 11:30:00,81.58,81.73,81.37,81.59,35048.0,80.9699,81.1188,80.7615,80.9798,35048.0
2024-07-25 12:00:00,81.61,82.04,81.61,82.0,41414.0,80.9997,81.4264,80.9997,81.3867,41414.0
2024-07-25 12:30:00,81.99,82.01,81.76,81.92,62800.0,81.3768,81.3967,81.1485,81.3073,62800.0
2024-07-25 13:00:00,81.96,82.07,81.74,81.77,74933.0,81.347,81.4562,81.1287,81.1585,74933.0
2024-07-25 13:30:00,81.75,81.8,81.65,81.8,50300.0,81.1386,81.1882,81.0394,81.1882,50300.0
2024-07-25 14:00:00,81.8,81.81,81.47,81.48,76918.0,81.1882,81.1982,80.8607,80.8706,76918.0
2024-07-25 14:30:00,81.49,81.61,81.12,81.17,66592.0,80.8806,80.9997,80.5133,80.5629,66592.0
2024-07-25 15:00:00,81.17,81.45,81.11,81.34,60528.0,80.5629,80.8409,80.5034,80.7317,60528.0
2024-07-25 15:30:00,81.35,81.35,80.9,80.95,187501.0,80.7416,80.7416,80.295,80.3446,187501.0
2024-07-26 09:30:00,81.38,82.53,81.38,81.83,179341.0,80.7714,81.9128,80.7714,81.218,179341.0
2024-07-26 10:00:00,81.79,82.03,81.65,81.92,165164.0,81.1783,81.4165,81.0394,81.3073,165164.0
2024-07-26 10:30:00,81.93,82.09,81.46,81.58,71407.0,81.3173,81.4761,80.8508,80.9699,71407.0
2024-07-26 11:00:00,81.61,81.92,81.59,81.87,45484.0,80.9997,81.3073,80.9798,81.2577,45484.0
2024-07-26 11:30:00,81.86,82.05,81.79,82.01,36584.0,81.2478,81.4364,81.1783,81.3967,36584.0
2024-07-26 12:00:00,81.98,82.57,81.97,82.52,109700.0,81.3669,81.9525,81.357,81.9029,109700.0
2024-07-26 12:30:00,82.45,82.5,82.31,82.44,31105.0,81.8334,81.883,81.6944,81.8235,31105.0
2024-07-26 13:00:00,82.43,82.47,82.3,82.46,30155.0,81.8135,81.8532,81.6845,81.8433,30155.0
2024-07-26 13:30:00,82.47,82.52,82.22,82.28,38938.0,81.8532,81.9029,81.6051,81.6646,38938.0
2024-07-26 14:00:00,82.26,82.36,82.21,82.29,39548.0,81.6448,81.744,81.5952,81.6746,39548.0
2024-07-26 14:30:00,82.29,82.31,81.88,81.89,49943.0,81.6746,81.6944,81.2676,81.2776,49943.0
2024-07-26 15:00:00,81.86,82.19,81.84,82.06,74448.0,81.2478,81.5753,81.2279,81.4463,74448.0
2024-07-26 15:30:00,82.03,82.36,81.91,82.26,236566.0,81.4165,81.744,81.2974,81.6448,236566.0
2024-07-29 09:30:00,82.35,83.07,82.16,83.06,104782.0,81.7341,82.4487,81.5455,82.4388,104782.0
2024-07-29 10:00:00,83.04,83.08,82.66,82.75,63307.0,82.419,82.4587,82.0418,82.1311,63307.0
2024-07-29 10:30:00,82.72,82.84,82.51,82.73,170983.0,82.1014,82.2205,81.8929,82.1113,170983.0
2024-07-29 11:00:00,82.73,82.81,82.62,82.7,143754.0,82.1113,82.1907,82.0021,82.0815,143754.0
2024-07-29 11:30:00,82.69,82.7,82.45,82.66,50522.0,82.0716,82.0815,81.8334,82.0418,50522.0
2024-07-29 12:00:00,82.67,82.81,82.45,82.46,50752.0,82.0517,82.1907,81.8334,81.8433,50752.0
2024-07-29 12:30:00,82.45,82.58,82.25,82.27,36807.0,81.8334,81.9624,81.6349,81.6547,36807.0
2024-07-29 13:00:00,82.27,82.33,82.17,82.21,56044.0,81.6547,81.7143,81.5555,81.5952,56044.0
2024-07-29 13:30:00,82.19,82.28,82.03,82.16,102188.0,81.5753,81.6646,81.4165,81.5455,102188.0
2024-07-29 14:00:00,82.15,82.2,81.9,81.97,111911.0,81.5356,81.5852,81.2875,81.357,111911.0
2024-07-29 14:30:00,81.96,82.21,81.96,82.17,68546.0,81.347,81.5952,81.347,81.5555,68546.0
2024-07-29 15:00:00,82.17,82.47,82.14,82.44,167196.0,81.5555,81.8532,81.5257,81.8235,167196.0
2024-07-29 15:30:00,82.46,82.68,82.28,82.31,290319.0,81.8433,82.0617,81.6646,81.6944,290319.0
2024-07-30 09:30:00,82.47,83.06,82.06,82.81,158141.0,81.8532,82.4388,81.4463,82.1907,158141.0
2024-07-30 10:00:00,82.81,82.82,82.36,82.45,108324.0,82.1907,82.2006,81.744,81.8334,108324.0
2024-07-30 10:30:00,82.45,82.73,82.4,82.5,78290.0,81.8334,82.1113,81.7837,81.883,78290.0
2024-07-30 11:00:00,82.5,82.52,82.03,82.06,79624.0,81.883,81.9029,81.4165,81.4463,79624.0
2024-07-30 11:30:00,82.04,82.17,81.84,82.12,91052.0,81.4264,81.5555,81.2279,81.5058,91052.0
2024-07-30 12:00:00,82.11,82.29,82.05,82.24,59377.0,81.4959,81.6746,81.4364,81.6249,59377.0
2024-07-30 12:30:00,82.24,82.43,82.18,82.27,90004.0,81.6249,81.8135,81.5654,81.6547,90004.0
2024-07-30 13:00:00,82.24,82.36,82.11,82.3,62715.0,81.6249,81.744,81.4959,81.6845,62715.0
2024-07-30 13:30:00,82.27,82.36,82.2,82.28,73518.0,81.6547,81.744,81.5852,81.6646,73518.0
2024-07-30 14:00:00,82.29,82.51,82.29,82.35,85787.0,81.6746,81.8929,81.6746,81.7341,85787.0
2024-07-30 14:30:00,82.33,82.38,82.21,82.22,114850.0,81.7143,81.7639,81.5952,81.6051,114850.0
2024-07-30 15:00:00,82.21,82.44,82.12,82.36,131033.0,81.5952,81.8235,81.5058,81.744,131033.0
2024-07-30 15:30:00,82.35,82.49,82.09,82.12,379797.0,81.7341,81.8731,81.4761,81.5058,379797.0
2024-07-31 09:30:00,84.59,85.88,81.72,82.76,414985.0,83.9574,85.2377,81.1088,82.1411,414985.0
2024-07-31 10:00:00,82.76,83.51,82.58,82.81,238804.0,82.1411,82.8854,81.9624,82.1907,238804.0
2024-07-31 10:30:00,82.79,83.37,82.41,83.37,148072.0,82.1708,82.7465,81.7937,82.7465,148072.0
2024-07-31 11:00:00,83.36,83.85,83.17,83.6,139710.0,82.7366,83.2229,82.548,82.9748,139710.0
2024-07-31 11:30:00,83.61,83.8,83.4,83.4,76897.0,82.9847,83.1733,82.7763,82.7763,76897.0
2024-07-31 12:00:00,83.45,83.97,83.44,83.95,89408.0,82.8259,83.342,82.816,83.3222,89408.0
2024-07-31 12:30:00,83.93,84.06,83.61,83.82,69396.0,83.3023,83.4313,82.9847,83.1931,69396.0
2024-07-31 13:00:00,83.81,83.81,83.4,83.62,102987.0,83.1832,83.1832,82.7763,82.9946,102987.0
2024-07-31 13:30:00,83.61,83.84,83.4,83.62,87924.0,82.9847,83.213,82.7763,82.9946,87924.0
2024-07-31 14:00:00,83.6,84.13,83.5,84.1,85339.0,82.9748,83.5008,82.8755,83.471,85339.0
2024-07-31 14:30:00,84.1,84.35,84.09,84.19,147537.0,83.471,83.7192,83.4611,83.5604,147537.0
2024-07-31 15:00:00,84.2,84.2,83.56,83.68,136870.0,83.5703,83.5703,82.9351,83.0542,136870.0
2024-07-31 15:30:00,83.67,84.07,83.4,83.79,516361.0,83.0443,83.4413,82.7763,83.1634,516361.0
2024-08-01 09:30:00,83.98,84.13,83.15,83.7,98101.0,83.3519,83.5008,82.5281,83.074,98101.0
2024-08-01 10:00:00,83.75,83.75,81.95,82.02,131868.0,83.1237,83.1237,81.3371,81.4066,131868.0
2024-08-01 10:30:00,82.04,82.17,81.6,81.77,191752.0,81.4264,81.5555,80.9897,81.1585,191752.0
2024-08-01 11:00:00,81.8,81.91,81.4,81.5,98685.0,81.1882,81.2974,80.7912,80.8905,98685.0
2024-08-01 11:30:00,81.49,81.86,81.37,81.39,76016.0,80.8806,81.2478,80.7615,80.7813,76016.0
2024-08-01 12:00:00,81.36,81.75,80.93,81.14,69640.0,80.7515,81.1386,80.3247,80.5332,69640.0
2024-08-01 12:30:00,81.14,81.45,81.01,81.23,129891.0,80.5332,80.8409,80.4041,80.6225,129891.0
2024-08-01 13:00:00,81.22,81.32,80.68,80.73,116268.0,80.6126,80.7118,80.0766,80.1262,116268.0
2024-08-01 13:30:00,80.7,80.7,80.3,80.6,133230.0,80.0965,80.0965,79.6995,79.9972,133230.0
2024-08-01 14:00:00,80.57,80.59,80.26,80.26,110857.0,79.9674,79.9873,79.6598,79.6598,110857.0
2024-08-01 14:30:00,80.26,80.59,80.16,80.56,121684.0,79.6598,79.9873,79.5605,79.9575,121684.0
2024-08-01 15:00:00,80.55,80.71,80.39,80.68,156020.0,79.9476,80.1064,79.7888,80.0766,156020.0
2024-08-01 15:30:00,80.69,80.9,80.35,80.36,403733.0,80.0865,80.295,79.7491,79.759,403733.0
2024-08-02 09:30:00,79.12,79.44,77.97,78.05,321929.0,78.5283,78.8459,77.3869,77.4663,321929.0
2024-08-02 10:00:00,78.1,78.26,77.78,77.92,178310.0,77.5159,77.6747,77.1983,77.3373,178310.0
2024-08-02 10:30:00,77.9,78.0,77.44,77.55,120621.0,77.3174,77.4167,76.8608,76.97,120621.0
2024-08-02 11:00:00,77.57,77.84,77.23,77.44,90969.0,76.9899,77.2579,76.6524,76.8608,90969.0
2024-08-02 11:30:00,77.45,78.15,77.45,78.04,75257.0,76.8708,77.5655,76.8708,77.4564,75257.0
2024-08-02 12:00:00,78.02,78.78,77.97,78.74,55822.0,77.4365,78.1908,77.3869,78.1511,55822.0
2024-08-02 12:30:00,78.7,78.88,78.31,78.45,42098.0,78.1114,78.2901,77.7243,77.8633,42098.0
2024-08-02 13:00:00,78.43,78.88,78.4,78.74,96147.0,77.8434,78.2901,77.8137,78.1511,96147.0
2024-08-02 13:30:00,78.71,78.71,78.45,78.62,49715.0,78.1213,78.1213,77.8633,78.032,49715.0
2024-08-02 14:00:00,78.63,79.15,78.53,79.15,40570.0,78.0419,78.5581,77.9427,78.5581,40570.0
2024-08-02 14:30:00,79.09,79.15,78.81,78.97,51324.0,78.4985,78.5581,78.2206,78.3794,51324.0
2024-08-02 15:00:00,78.96,79.08,78.9,78.99,61514.0,78.3695,78.4886,78.3099,78.3993,61514.0
2024-08-02 15:30:00,79.0,79.02,78.61,78.78,237980.0,78.4092,78.429,78.0221,78.1908,237980.0
2024-08-05 09:30:00,76.16,76.49,75.18,75.29,179750.0,75.5904,75.9179,74.6177,74.7269,179750.0
2024-08-05 10:00:00,75.37,76.34,75.37,76.05,220686.0,74.8063,75.7691,74.8063,75.4812,220686.0
2024-08-05 10:30:00,76.09,76.56,76.02,76.33,80490.0,75.5209,75.9874,75.4515,75.7591,80490.0
2024-08-05 11:00:00,76.37,76.94,76.3,76.72,59780.0,75.7988,76.3646,75.7294,76.1462,59780.0
2024-08-05 11:30:00,76.69,77.28,76.64,77.28,65823.0,76.1165,76.702,76.0668,76.702,65823.0
2024-08-05 12:00:00,77.25,77.65,77.19,77.55,56878.0,76.6723,77.0693,76.6127,76.97,56878.0
2024-08-05 12:30:00,77.59,77.59,77.02,77.09,70395.0,77.0097,77.0097,76.444,76.5135,70395.0
2024-08-05 13:00:00,77.06,77.35,76.97,77.2,55259.0,76.4837,76.7715,76.3944,76.6226,55259.0
2024-08-05 13:30:00,77.22,77.35,77.06,77.16,97970.0,76.6425,76.7715,76.4837,76.5829,97970.0
2024-08-05 14:00:00,77.14,77.38,77.03,77.37,73304.0,76.5631,76.8013,76.4539,76.7914,73304.0
2024-08-05 14:30:00,77.33,77.34,76.78,77.12,118008.0,76.7517,76.7616,76.2058,76.5432,118008.0
2024-08-05 15:00:00,77.12,77.29,76.96,77.04,100165.0,76.5432,76.712,76.3844,76.4638,100165.0
2024-08-05 15:30:00,77.05,77.11,76.75,77.06,403878.0,76.4738,76.5333,76.176,76.4837,403878.0
2024-08-06 09:30:00,77.25,78.22,76.56,77.97,144637.0,76.6723,77.635,75.9874,77.3869,144637.0
2024-08-06 10:00:00,78.01,78.53,77.7,77.92,96051.0,77.4266,77.9427,77.1189,77.3373,96051.0
2024-08-06 10:30:00,77.92,78.12,77.74,77.98,126531.0,77.3373,77.5358,77.1586,77.3968,126531.0
2024-08-06 11:00:00,77.98,78.16,77.37,77.48,70264.0,77.3968,77.5755,76.7914,76.9005,70264.0
2024-08-06 11:30:00,77.51,78.19,77.48,78.12,117780.0,76.9303,77.6052,76.9005,77.5358,117780.0
2024-08-06 12:00:00,78.12,78.21,77.76,77.82,87828.0,77.5358,77.6251,77.1785,77.238,87828.0
2024-08-06 12:30:00,77.84,77.85,77.42,77.61,141801.0,77.2579,77.2678,76.841,77.0296,141801.0
2024-08-06 13:00:00,77.62,77.69,77.46,77.62,96124.0,77.0395,77.109,76.8807,77.0395,96124.0
2024-08-06 13:30:00,77.64,77.81,77.61,77.74,58254.0,77.0593,77.2281,77.0296,77.1586,58254.0
2024-08-06 14:00:00,77.74,78.17,77.63,78.17,60261.0,77.1586,77.5854,77.0494,77.5854,60261.0
2024-08-06 14:30:00,78.18,78.41,78.04,78.07,95398.0,77.5953,77.8236,77.4564,77.4861,95398.0
2024-08-06 15:00:00,78.06,78.11,77.65,77.83,195276.0,77.4762,77.5258,77.0693,77.2479,195276.0
2024-08-06 15:30:00,77.83,77.97,77.52,77.59,486946.0,77.2479,77.3869,76.9402,77.0097,486946.0
2024-08-07 09:30:00,78.49,79.05,78.15,79.03,101430.0,77.903,78.4588,77.5655,78.439,101430.0
2024-08-07 10:00:00,79.08,79.14,78.49,78.5,168988.0,78.4886,78.5481,77.903,77.9129,168988.0
2024-08-07 10:30:00,78.54,78.96,78.45,78.86,114263.0,77.9526,78.3695,77.8633,78.2702,114263.0
2024-08-07 11:00:00,78.88,79.1,78.84,78.86,72133.0,78.2901,78.5084,78.2504,78.2702,72133.0
2024-08-07 11:30:00,78.85,79.02,78.48,78.55,60230.0,78.2603,78.429,77.8931,77.9625,60230.0
2024-08-07 12:00:00,78.55,78.85,78.52,78.78,55091.0,77.9625,78.2603,77.9328,78.1908,55091.0
2024-08-07 12:30:00,78.78,78.8,78.1,78.1,62394.0,78.1908,78.2107,77.5159,77.5159,62394.0
2024-08-07 13:00:00,78.07,78.13,77.71,77.98,44635.0,77.4861,77.5457,77.1288,77.3968,44635.0
2024-08-07 13:30:00,77.93,78.13,77.86,77.94,31177.0,77.3472,77.5457,77.2777,77.3571,31177.0
2024-08-07 14:00:00,77.93,77.94,77.42,77.67,28356.0,77.3472,77.3571,76.841,77.0891,28356.0
2024-08-07 14:30:00,77.67,77.67,77.44,77.57,33084.0,77.0891,77.0891,76.8608,76.9899,33084.0
2024-08-07 15:00:00,77.58,77.94,77.54,77.82,50302.0,76.9998,77.3571,76.9601,77.238,50302.0
2024-08-07 15:30:00,77.82,77.91,77.37,77.38,214962.0,77.238,77.3273,76.7914,76.8013,214962.0
2024-08-08 09:30:00,77.94,78.48,77.77,78.27,128563.0,77.3571,77.8931,77.1884,77.6846,128563.0
2024-08-08 10:00:00,78.28,78.4,77.93,78.32,33579.0,77.6946,77.8137,77.3472,77.7343,33579.0
2024-08-08 10:30:00,78.32,78.5,78.14,78.48,32509.0,77.7343,77.9129,77.5556,77.8931,32509.0
2024-08-08 11:00:00,78.47,78.6,78.3,78.51,31768.0,77.8831,78.0122,77.7144,77.9228,31768.0
2024-08-08 11:30:00,78.56,78.56,78.31,78.43,18445.0,77.9725,77.9725,77.7243,77.8434,18445.0
2024-08-08 12:00:00,78.4,78.53,78.36,78.44,22919.0,77.8137,77.9427,77.774,77.8534,22919.0
2024-08-08 12:30:00,78.44,78.58,78.23,78.52,38155.0,77.8534,77.9923,77.6449,77.9328,38155.0
2024-08-08 13:00:00,78.53,78.6,78.24,78.53,56761.0,77.9427,78.0122,77.6549,77.9427,56761.0
2024-08-08 13:30:00,78.52,78.6,78.41,78.41,31474.0,77.9328,78.0122,77.8236,77.8236,31474.0
2024-08-08 14:00:00,78.4,78.6,78.39,78.53,32543.0,77.8137,78.0122,77.8037,77.9427,32543.0
2024-08-08 14:30:00,78.55,78.6,78.39,78.57,51096.0,77.9625,78.0122,77.8037,77.9824,51096.0
2024-08-08 15:00:00,78.55,78.58,78.31,78.33,109857.0,77.9625,77.9923,77.7243,77.7442,109857.0
2024-08-08 15:30:00,78.35,78.39,78.23,78.34,257316.0,77.764,77.8037,77.6449,77.7541,257316.0
2024-08-09 09:30:00,78.01,78.55,77.26,77.62,84505.0,77.4266,77.9625,76.6822,77.0395,84505.0
2024-08-09 10:00:00,77.6,77.75,77.47,77.64,67714.0,77.0196,77.1685,76.8906,77.0593,67714.0
2024-08-09 10:30:00,77.63,77.95,77.5,77.74,42424.0,77.0494,77.367,76.9204,77.1586,42424.0
2024-08-09 11:00:00,77.74,77.89,77.55,77.58,36700.0,77.1586,77.3075,76.97,76.9998,36700.0
2024-08-09 11:30:00,77.56,77.68,77.44,77.45,45017.0,76.9799,77.099,76.8608,76.8708,45017.0
2024-08-09 12:00:00,77.46,77.63,77.45,77.59,32812.0,76.8807,77.0494,76.8708,77.0097,32812.0
2024-08-09 12:30:00,77.59,77.73,77.53,77.67,26312.0,77.0097,77.1487,76.9502,77.0891,26312.0
2024-08-09 13:00:00,77.67,77.84,77.62,77.84,66386.0,77.0891,77.2579,77.0395,77.2579,66386.0
2024-08-09 13:30:00,77.84,77.94,77.54,77.57,64680.0,77.2579,77.3571,76.9601,76.9899,64680.0
2024-08-09 14:00:00,77.58,77.65,77.5,77.52,60577.0,76.9998,77.0693,76.9204,76.9402,60577.0
2024-08-09 14:30:00,77.53,77.72,77.27,77.69,80897.0,76.9502,77.1388,76.6921,77.109,80897.0
2024-08-09 15:00:00,77.7,77.73,77.52,77.56,86081.0,77.1189,77.1487,76.9402,76.9799,86081.0
2024-08-09 15:30:00,77.56,77.97,77.44,77.81,284353.0,76.9799,77.3869,76.8608,77.2281,284353.0
2024-08-12 09:30:00,77.79,78.0,76.98,77.03,88468.0,77.2082,77.4167,76.4043,76.4539,88468.0
2024-08-12 10:00:00,76.98,77.38,76.92,77.35,56551.0,76.4043,76.8013,76.3447,76.7715,56551.0
2024-08-12 10:30:00,77.36,77.52,77.36,77.46,44498.0,76.7814,76.9402,76.7814,76.8807,44498.0
2024-08-12 11:00:00,77.48,77.54,77.2,77.24,40734.0,76.9005,76.9601,76.6226,76.6623,40734.0
2024-08-12 11:30:00,77.23,77.47,76.96,77.44,83933.0,76.6524,76.8906,76.3844,76.8608,83933.0
2024-08-12 12:00:00,77.44,77.5,77.15,77.19,45977.0,76.8608,76.9204,76.573,76.6127,45977.0
2024-08-12 12:30:00,77.2,77.21,76.98,77.01,37636.0,76.6226,76.6326,76.4043,76.4341,37636.0
2024-08-12 13:00:00,76.98,77.19,76.88,77.11,40329.0,76.4043,76.6127,76.305,76.5333,40329.0
2024-08-12 13:30:00,77.14,77.28,77.02,77.08,35129.0,76.5631,76.702,76.444,76.5035,35129.0
2024-08-12 14:00:00,77.08,77.19,76.98,76.98,57390.0,76.5035,76.6127,76.4043,76.4043,57390.0
2024-08-12 14:30:00,76.98,77.08,76.95,76.97,54457.0,76.4043,76.5035,76.3745,76.3944,54457.0
2024-08-12 15:00:00,76.97,77.29,76.93,77.2,63168.0,76.3944,76.712,76.3547,76.6226,63168.0
2024-08-12 15:30:00,77.2,77.27,76.96,77.23,268934.0,76.6226,76.6921,76.3844,76.6524,268934.0
2024-08-13 09:30:00,77.55,77.63,77.19,77.45,54096.0,76.97,77.0494,76.6127,76.8708,54096.0
2024-08-13 10:00:00,77.42,77.61,77.17,77.2,61833.0,76.841,77.0296,76.5929,76.6226,61833.0
2024-08-13 10:30:00,77.19,77.34,77.11,77.3,33051.0,76.6127,76.7616,76.5333,76.7219,33051.0
2024-08-13 11:00:00,77.28,77.4,77.18,77.19,24079.0,76.702,76.8211,76.6028,76.6127,24079.0
2024-08-13 11:30:00,77.17,77.45,77.06,77.45,48039.0,76.5929,76.8708,76.4837,76.8708,48039.0
2024-08-13 12:00:00,77.42,77.53,77.28,77.45,39814.0,76.841,76.9502,76.702,76.8708,39814.0
2024-08-13 12:30:00,77.44,77.52,77.38,77.41,35352.0,76.8608,76.9402,76.8013,76.8311,35352.0
2024-08-13 13:00:00,77.4,77.51,77.28,77.51,32548.0,76.8211,76.9303,76.702,76.9303,32548.0
2024-08-13 13:30:00,77.48,77.51,77.31,77.46,46972.0,76.9005,76.9303,76.7318,76.8807,46972.0
2024-08-13 14:00:00,77.45,77.58,77.44,77.53,33117.0,76.8708,76.9998,76.8608,76.9502,33117.0
2024-08-13 14:30:00,77.52,77.7,77.51,77.63,56549.0,76.9402,77.1189,76.9303,77.0494,56549.0
2024-08-13 15:00:00,77.62,77.64,77.37,77.57,81655.0,77.0395,77.0593,76.7914,76.9899,81655.0
2024-08-13 15:30:00,77.58,77.67,77.48,77.55,239716.0,76.9998,77.0891,76.9005,76.97,239716.0
2024-08-14 09:30:00,77.57,77.74,77.32,77.38,138509.0,76.9899,77.1586,76.7417,76.8013,138509.0
2024-08-14 10:00:00,77.41,77.56,77.2,77.48,64065.0,76.8311,76.9799,76.6226,76.9005,64065.0
2024-08-14 10:30:00,77.48,77.5,77.22,77.45,37414.0,76.9005,76.9204,76.6425,76.8708,37414.0
2024-08-14 11:00:00,77.46,77.52,77.37,77.42,35717.0,76.8807,76.9402,76.7914,76.841,35717.0
2024-08-14 11:30:00,77.42,77.65,77.41,77.53,41612.0,76.841,77.0693,76.8311,76.9502,41612.0
2024-08-14 12:00:00,77.53,77.58,77.26,77.26,68967.0,76.9502,76.9998,76.6822,76.6822,68967.0
2024-08-14 12:30:00,77.27,77.33,77.2,77.31,55292.0,76.6921,76.7517,76.6226,76.7318,55292.0
2024-08-14 13:00:00,77.29,77.37,77.2,77.21,32418.0,76.712,76.7914,76.6226,76.6326,32418.0
2024-08-14 13:30:00,77.23,77.35,77.16,77.32,38602.0,76.6524,76.7715,76.5829,76.7417,38602.0
2024-08-14 14:00:00,77.31,77.33,77.19,77.21,47748.0,76.7318,76.7517,76.6127,76.6326,47748.0
2024-08-14 14:30:00,77.2,77.5,77.18,77.49,61112.0,76.6226,76.9204,76.6028,76.9105,61112.0
2024-08-14 15:00:00,77.48,77.54,77.34,77.35,79479.0,76.9005,76.9601,76.7616,76.7715,79479.0
2024-08-14 15:30:00,77.36,78.18,77.36,78.02,268006.0,76.7814,77.5953,76.7814,77.4365,268006.0
2024-08-15 09:30:00,78.53,79.07,78.41,78.97,116488.0,77.9427,78.4787,77.8236,78.3794,116488.0
2024-08-15 10:00:00,78.94,79.07,78.7,79.07,70500.0,78.3496,78.4787,78.1114,78.4787,70500.0
2024-08-15 10:30:00,79.08,79.38,79.05,79.17,87258.0,78.4886,78.7863,78.4588,78.5779,87258.0
2024-08-15 11:00:00,79.17,79.35,79.07,79.32,57156.0,78.5779,78.7566,78.4787,78.7268,57156.0
2024-08-15 11:30:00,79.32,79.58,79.29,79.56,65273.0,78.7268,78.9848,78.697,78.965,65273.0
2024-08-15 12:00:00,79.56,79.78,79.51,79.66,51023.0,78.965,79.1833,78.9154,79.0642,51023.0
2024-08-15 12:30:00,79.68,79.72,79.48,79.58,121352.0,79.0841,79.1238,78.8856,78.9848,121352.0
2024-08-15 13:00:00,79.56,79.86,79.48,79.83,114893.0,78.965,79.2627,78.8856,79.233,114893.0
2024-08-15 13:30:00,79.83,79.96,79.74,79.76,49394.0,79.233,79.362,79.1436,79.1635,49394.0
2024-08-15 14:00:00,79.76,79.82,79.64,79.68,44323.0,79.1635,79.223,79.0444,79.0841,44323.0
2024-08-15 14:30:00,79.68,79.87,79.67,79.8,48503.0,79.0841,79.2727,79.0742,79.2032,48503.0
2024-08-15 15:00:00,79.8,79.88,79.73,79.82,84783.0,79.2032,79.2826,79.1337,79.223,84783.0
2024-08-15 15:30:00,79.82,79.92,79.18,79.39,191828.0,79.223,79.3223,78.5878,78.7963,191828.0
2024-08-16 09:30:00,79.46,79.51,78.96,79.06,88486.0,78.8657,78.9154,78.3695,78.4687,88486.0
2024-08-16 10:00:00,79.04,79.19,78.78,78.87,35480.0,78.4489,78.5978,78.1908,78.2801,35480.0
2024-08-16 10:30:00,78.86,78.89,78.59,78.61,35331.0,78.2702,78.3,78.0022,78.0221,35331.0
2024-08-16 11:00:00,78.59,78.94,78.59,78.84,53875.0,78.0022,78.3496,78.0022,78.2504,53875.0
2024-08-16 11:30:00,78.84,79.04,78.84,78.99,35918.0,78.2504,78.4489,78.2504,78.3993,35918.0
2024-08-16 12:00:00,78.97,79.19,78.96,79.1,21691.0,78.3794,78.5978,78.3695,78.5084,21691.0
2024-08-16 12:30:00,79.08,79.14,79.04,79.12,19436.0,78.4886,78.5481,78.4489,78.5283,19436.0
2024-08-16 13:00:00,79.12,79.12,78.93,79.08,20261.0,78.5283,78.5283,78.3397,78.4886,20261.0
2024-08-16 13:30:00,79.09,79.24,79.07,79.17,22691.0,78.4985,78.6474,78.4787,78.5779,22691.0
2024-08-16 14:00:00,79.17,79.19,79.08,79.15,28110.0,78.5779,78.5978,78.4886,78.5581,28110.0
2024-08-16 14:30:00,79.14,79.37,79.13,79.36,45615.0,78.5481,78.7764,78.5382,78.7665,45615.0
2024-08-16 15:00:00,79.35,79.38,79.21,79.22,53758.0,78.7566,78.7863,78.6176,78.6275,53758.0
2024-08-16 15:30:00,79.23,79.29,78.98,79.05,171604.0,78.6375,78.697,78.3893,78.4588,171604.0
2024-08-19 09:30:00,79.1,79.6,78.85,78.97,45932.0,78.5084,79.0047,78.2603,78.3794,45932.0
2024-08-19 10:00:00,79.0,79.32,78.96,79.16,25621.0,78.4092,78.7268,78.3695,78.568,25621.0
2024-08-19 10:30:00,79.16,79.33,79.09,79.32,24870.0,78.568,78.7367,78.4985,78.7268,24870.0
2024-08-19 11:00:00,79.31,79.48,79.24,79.39,40762.0,78.7169,78.8856,78.6474,78.7963,40762.0
2024-08-19 11:30:00,79.36,79.51,79.34,79.43,30340.0,78.7665,78.9154,78.7466,78.836,30340.0
2024-08-19 12:00:00,79.42,79.46,79.22,79.31,36816.0,78.826,78.8657,78.6275,78.7169,36816.0
2024-08-19 12:30:00,79.31,79.32,79.13,79.2,41205.0,78.7169,78.7268,78.5382,78.6077,41205.0
2024-08-19 13:00:00,79.19,79.26,79.03,79.07,29330.0,78.5978,78.6672,78.439,78.4787,29330.0
2024-08-19 13:30:00,79.04,79.37,79.01,79.34,30167.0,78.4489,78.7764,78.4191,78.7466,30167.0
2024-08-19 14:00:00,79.34,79.39,79.19,79.21,18537.0,78.7466,78.7963,78.5978,78.6176,18537.0
2024-08-19 14:30:00,79.2,79.39,79.17,79.39,25564.0,78.6077,78.7963,78.5779,78.7963,25564.0
2024-08-19 15:00:00,79.38,79.44,79.25,79.3,49953.0,78.7863,78.8459,78.6573,78.7069,49953.0
2024-08-19 15:30:00,79.3,79.75,79.18,79.64,437544.0,78.7069,79.1536,78.5878,79.0444,437544.0
2024-08-20 09:30:00,79.73,79.94,79.54,79.69,88154.0,79.1337,79.3421,78.9451,79.094,88154.0
2024-08-20 10:00:00,79.66,79.73,79.06,79.15,47289.0,79.0642,79.1337,78.4687,78.5581,47289.0
2024-08-20 10:30:00,79.14,79.21,79.04,79.15,30658.0,78.5481,78.6176,78.4489,78.5581,30658.0
2024-08-20 11:00:00,79.16,79.16,78.87,78.94,35919.0,78.568,78.568,78.2801,78.3496,35919.0
2024-08-20 11:30:00,78.95,79.15,78.85,79.15,22416.0,78.3596,78.5581,78.2603,78.5581,22416.0
2024-08-20 12:00:00,79.13,79.44,79.02,79.39,85249.0,78.5382,78.8459,78.429,78.7963,85249.0
2024-08-20 12:30:00,79.39,79.56,79.32,79.54,17000.0,78.7963,78.965,78.7268,78.9451,17000.0
2024-08-20 13:00:00,79.53,79.53,79.27,79.34,21318.0,78.9352,78.9352,78.6772,78.7466,21318.0
2024-08-20 13:30:00,79.33,79.34,79.14,79.25,26192.0,78.7367,78.7466,78.5481,78.6573,26192.0
2024-08-20 14:00:00,79.24,79.4,79.21,79.31,29541.0,78.6474,78.8062,78.6176,78.7169,29541.0
2024-08-20 14:30:00,79.29,79.37,79.19,79.29,26346.0,78.697,78.7764,78.5978,78.697,26346.0
2024-08-20 15:00:00,79.3,79.35,79.15,79.23,65501.0,78.7069,78.7566,78.5581,78.6375,65501.0
2024-08-20 15:30:00,79.24,79.38,79.13,79.32,166956.0,78.6474,78.7863,78.5382,78.7268,166956.0
2024-08-21 09:30:00,79.35,80.35,79.28,80.12,91340.0,78.7566,79.7491,78.6871,79.5208,91340.0
2024-08-21 10:00:00,80.09,80.13,79.76,79.92,75775.0,79.491,79.5307,79.1635,79.3223,75775.0
2024-08-21 10:30:00,79.95,80.26,79.92,79.99,47375.0,79.3521,79.6598,79.3223,79.3918,47375.0
2024-08-21 11:00:00,79.99,80.04,79.67,79.94,93820.0,79.3918,79.4414,79.0742,79.3421,93820.0
2024-08-21 11:30:00,79.93,79.95,79.79,79.85,33591.0,79.3322,79.3521,79.1933,79.2528,33591.0
2024-08-21 12:00:00,79.85,79.85,79.59,79.7,47526.0,79.2528,79.2528,78.9948,79.1039,47526.0
2024-08-21 12:30:00,79.68,79.75,79.53,79.7,45344.0,79.0841,79.1536,78.9352,79.1039,45344.0
2024-08-21 13:00:00,79.7,79.73,79.54,79.56,30176.0,79.1039,79.1337,78.9451,78.965,30176.0
2024-08-21 13:30:00,79.57,79.59,79.44,79.46,42298.0,78.9749,78.9948,78.8459,78.8657,42298.0
2024-08-21 14:00:00,79.44,79.66,79.36,79.64,73372.0,78.8459,79.0642,78.7665,79.0444,73372.0
2024-08-21 14:30:00,79.63,79.83,79.57,79.79,41895.0,79.0345,79.233,78.9749,79.1933,41895.0
2024-08-21 15:00:00,79.78,79.81,79.56,79.7,115479.0,79.1833,79.2131,78.965,79.1039,115479.0
2024-08-21 15:30:00,79.69,79.85,79.5,79.84,279622.0,79.094,79.2528,78.9054,79.2429,279622.0
2024-08-22 09:30:00,79.63,80.03,79.18,79.48,138890.0,79.0345,79.4315,78.5878,78.8856,138890.0
2024-08-22 10:00:00,79.51,79.68,79.26,79.41,119266.0,78.9154,79.0841,78.6672,78.8161,119266.0
2024-08-22 10:30:00,79.41,79.68,79.17,79.61,122493.0,78.8161,79.0841,78.5779,79.0146,122493.0
2024-08-22 11:00:00,79.62,79.68,79.29,79.43,41458.0,79.0245,79.0841,78.697,78.836,41458.0
2024-08-22 11:30:00,79.44,79.7,79.43,79.55,53992.0,78.8459,79.1039,78.836,78.9551,53992.0
2024-08-22 12:00:00,79.56,79.8,79.51,79.71,44205.0,78.965,79.2032,78.9154,79.1139,44205.0
2024-08-22 12:30:00,79.7,79.83,79.65,79.7,39578.0,79.1039,79.233,79.0543,79.1039,39578.0
2024-08-22 13:00:00,79.69,79.76,79.55,79.61,47712.0,79.094,79.1635,78.9551,79.0146,47712.0
2024-08-22 13:30:00,79.6,79.64,79.43,79.48,48301.0,79.0047,79.0444,78.836,78.8856,48301.0
2024-08-22 14:00:00,79.49,79.79,79.45,79.79,53377.0,78.8955,79.1933,78.8558,79.1933,53377.0
2024-08-22 14:30:00,79.78,79.9,79.74,79.88,55385.0,79.1833,79.3024,79.1436,79.2826,55385.0
2024-08-22 15:00:00,79.85,80.08,79.83,79.84,128008.0,79.2528,79.4811,79.233,79.2429,128008.0
2024-08-22 15:30:00,79.85,80.44,79.85,80.43,415112.0,79.2528,79.8384,79.2528,79.8285,415112.0
2024-08-23 09:30:00,80.38,81.82,80.38,81.59,225104.0,79.7789,81.2081,79.7789,80.9798,225104.0
2024-08-23 10:00:00,81.58,82.62,81.58,82.55,209176.0,80.9699,82.0021,80.9699,81.9326,209176.0
2024-08-23 10:30:00,82.56,82.86,82.27,82.55,239243.0,81.9426,82.2403,81.6547,81.9326,239243.0
2024-08-23 11:00:00,82.52,82.75,82.18,82.73,106355.0,81.9029,82.1311,81.5654,82.1113,106355.0
2024-08-23 11:30:00,82.73,82.81,82.47,82.48,55380.0,82.1113,82.1907,81.8532,81.8632,55380.0
2024-08-23 12:00:00,82.45,82.45,81.99,82.12,43826.0,81.8334,81.8334,81.3768,81.5058,43826.0
2024-08-23 12:30:00,82.13,82.28,81.97,82.25,35119.0,81.5158,81.6646,81.357,81.6349,35119.0
2024-08-23 13:00:00,82.24,82.28,82.0,82.07,92402.0,81.6249,81.6646,81.3867,81.4562,92402.0
2024-08-23 13:30:00,82.07,82.15,81.96,82.02,110460.0,81.4562,81.5356,81.347,81.4066,110460.0
2024-08-23 14:00:00,82.02,82.04,81.66,81.8,102429.0,81.4066,81.4264,81.0493,81.1882,102429.0
2024-08-23 14:30:00,81.8,81.82,81.64,81.7,112055.0,81.1882,81.2081,81.0294,81.089,112055.0
2024-08-23 15:00:00,81.7,81.93,81.58,81.78,128457.0,81.089,81.3173,80.9699,81.1684,128457.0
2024-08-23 15:30:00,81.78,82.05,81.65,82.05,359367.0,81.1684,81.4364,81.0394,81.4364,359367.0
2024-08-26 09:30:00,82.89,82.89,81.95,81.95,116147.0,82.2701,82.2701,81.3371,81.3371,116147.0
2024-08-26 10:00:00,81.93,82.73,81.89,82.73,95014.0,81.3173,82.1113,81.2776,82.1113,95014.0
2024-08-26 10:30:00,82.73,82.97,82.6,82.88,84017.0,82.1113,82.3495,81.9823,82.2602,84017.0
2024-08-26 11:00:00,82.87,83.0,82.63,82.71,91229.0,82.2502,82.3793,82.012,82.0914,91229.0
2024-08-26 11:30:00,82.7,82.71,82.55,82.65,60809.0,82.0815,82.0914,81.9326,82.0319,60809.0
2024-08-26 12:00:00,82.65,83.07,82.61,83.03,65079.0,82.0319,82.4487,81.9922,82.409,65079.0
2024-08-26 12:30:00,83.05,83.13,82.96,83.11,44485.0,82.4289,82.5083,82.3396,82.4884,44485.0
2024-08-26 13:00:00,83.12,83.27,83.07,83.1,38933.0,82.4984,82.6472,82.4487,82.4785,38933.0
2024-08-26 13:30:00,83.07,83.13,82.91,82.97,50726.0,82.4487,82.5083,82.2899,82.3495,50726.0
2024-08-26 14:00:00,82.97,83.13,82.94,83.11,76329.0,82.3495,82.5083,82.3197,82.4884,76329.0
2024-08-26 14:30:00,83.1,83.18,82.95,83.0,67083.0,82.4785,82.5579,82.3296,82.3793,67083.0
2024-08-26 15:00:00,83.01,83.02,82.88,82.89,59019.0,82.3892,82.3991,82.2602,82.2701,59019.0
2024-08-26 15:30:00,82.88,82.93,82.5,82.59,283517.0,82.2602,82.3098,81.883,81.9723,283517.0
2024-08-27 09:30:00,82.13,83.5,82.13,83.16,178469.0,81.5158,82.8755,81.5158,82.5381,178469.0
2024-08-27 10:00:00,83.19,83.49,83.02,83.49,79657.0,82.5678,82.8656,82.3991,82.8656,79657.0
2024-08-27 10:30:00,83.48,83.7,83.44,83.68,104304.0,82.8557,83.074,82.816,83.0542,104304.0
2024-08-27 11:00:00,83.7,83.78,83.31,83.32,69835.0,83.074,83.1534,82.6869,82.6969,69835.0
2024-08-27 11:30:00,83.31,83.37,83.05,83.34,47363.0,82.6869,82.7465,82.4289,82.7167,47363.0
2024-08-27 12:00:00,83.37,83.47,83.27,83.39,23475.0,82.7465,82.8457,82.6472,82.7663,23475.0
2024-08-27 12:30:00,83.39,83.43,83.21,83.34,37130.0,82.7663,82.806,82.5877,82.7167,37130.0
2024-08-27 13:00:00,83.37,83.53,83.37,83.49,25522.0,82.7465,82.9053,82.7465,82.8656,25522.0
2024-08-27 13:30:00,83.52,83.55,83.4,83.42,29001.0,82.8954,82.9251,82.7763,82.7961,29001.0
2024-08-27 14:00:00,83.42,83.51,83.35,83.42,46510.0,82.7961,82.8854,82.7266,82.7961,46510.0
2024-08-27 14:30:00,83.41,83.46,83.28,83.29,42843.0,82.7862,82.8358,82.6572,82.6671,42843.0
2024-08-27 15:00:00,83.29,83.3,83.14,83.17,67184.0,82.6671,82.677,82.5182,82.548,67184.0
2024-08-27 15:30:00,83.17,83.3,83.1,83.18,253810.0,82.548,82.677,82.4785,82.5579,253810.0
2024-08-28 09:30:00,83.04,83.37,82.81,83.17,41917.0,82.419,82.7465,82.1907,82.548,41917.0
2024-08-28 10:00:00,83.14,83.47,82.94,83.43,37728.0,82.5182,82.8457,82.3197,82.806,37728.0
2024-08-28 10:30:00,83.45,83.82,83.36,83.72,59663.0,82.8259,83.1931,82.7366,83.0939,59663.0
2024-08-28 11:00:00,83.72,83.77,83.35,83.44,33430.0,83.0939,83.1435,82.7266,82.816,33430.0
2024-08-28 11:30:00,83.44,83.44,83.16,83.21,28840.0,82.816,82.816,82.5381,82.5877,28840.0
2024-08-28 12:00:00,83.17,83.17,82.8,82.94,70425.0,82.548,82.548,82.1808,82.3197,70425.0
2024-08-28 12:30:00,82.94,82.95,82.59,82.62,65465.0,82.3197,82.3296,81.9723,82.0021,65465.0
2024-08-28 13:00:00,82.63,82.72,82.41,82.43,59022.0,82.012,82.1014,81.7937,81.8135,59022.0
2024-08-28 13:30:00,82.46,82.5,82.09,82.09,41132.0,81.8433,81.883,81.4761,81.4761,41132.0
2024-08-28 14:00:00,82.08,82.28,82.02,82.16,33644.0,81.4661,81.6646,81.4066,81.5455,33644.0
2024-08-28 14:30:00,82.13,82.54,82.13,82.48,39104.0,81.5158,81.9227,81.5158,81.8632,39104.0
2024-08-28 15:00:00,82.5,82.6,82.36,82.53,83521.0,81.883,81.9823,81.744,81.9128,83521.0
2024-08-28 15:30:00,82.53,82.63,82.44,82.55,217601.0,81.9128,82.012,81.8235,81.9326,217601.0
2024-08-29 09:30:00,83.05,83.18,82.24,82.34,54758.0,82.4289,82.5579,81.6249,81.7242,54758.0
2024-08-29 10:00:00,82.37,82.87,82.37,82.86,44139.0,81.754,82.2502,81.754,82.2403,44139.0
2024-08-29 10:30:00,82.86,82.97,82.73,82.85,33880.0,82.2403,82.3495,82.1113,82.2304,33880.0
2024-08-29 11:00:00,82.91,82.97,82.72,82.73,22061.0,82.2899,82.3495,82.1014,82.1113,22061.0
2024-08-29 11:30:00,82.75,83.03,82.59,83.01,27139.0,82.1311,82.409,81.9723,82.3892,27139.0
2024-08-29 12:00:00,83.0,83.22,82.99,83.03,30410.0,82.3793,82.5976,82.3693,82.409,30410.0
2024-08-29 12:30:00,83.02,83.08,82.91,82.95,24978.0,82.3991,82.4587,82.2899,82.3296,24978.0
2024-08-29 13:00:00,82.97,83.08,82.93,82.94,16616.0,82.3495,82.4587,82.3098,82.3197,16616.0
2024-08-29 13:30:00,82.93,83.1,82.93,83.02,24658.0,82.3098,82.4785,82.3098,82.3991,24658.0
2024-08-29 14:00:00,83.02,83.03,82.83,82.84,23583.0,82.3991,82.409,82.2105,82.2205,23583.0
2024-08-29 14:30:00,82.84,82.84,82.39,82.52,42146.0,82.2205,82.2205,81.7738,81.9029,42146.0
2024-08-29 15:00:00,82.5,82.53,82.38,82.46,69561.0,81.883,81.9128,81.7639,81.8433,69561.0
2024-08-29 15:30:00,82.47,82.51,82.18,82.31,186642.0,81.8532,81.8929,81.5654,81.6944,186642.0
2024-08-30 09:30:00,82.44,82.56,82.13,82.48,52568.0,81.8235,81.9426,81.5158,81.8632,52568.0
2024-08-30 10:00:00,82.53,83.06,82.53,82.71,65297.0,81.9128,82.4388,81.9128,82.0914,65297.0
2024-08-30 10:30:00,82.72,82.85,82.54,82.54,37315.0,82.1014,82.2304,81.9227,81.9227,37315.0
2024-08-30 11:00:00,82.53,82.56,82.24,82.33,35770.0,81.9128,81.9426,81.6249,81.7143,35770.0
2024-08-30 11:30:00,82.35,82.35,82.06,82.26,20548.0,81.7341,81.7341,81.4463,81.6448,20548.0
2024-08-30 12:00:00,82.23,82.35,82.03,82.03,38626.0,81.615,81.7341,81.4165,81.4165,38626.0
2024-08-30 12:30:00,82.05,82.06,81.92,82.03,29496.0,81.4364,81.4463,81.3073,81.4165,29496.0
2024-08-30 13:00:00,82.02,82.2,82.02,82.15,22206.0,81.4066,81.5852,81.4066,81.5356,22206.0
2024-08-30 13:30:00,82.16,82.22,82.04,82.08,15827.0,81.5455,81.6051,81.4264,81.4661,15827.0
2024-08-30 14:00:00,82.09,82.24,82.06,82.19,18405.0,81.4761,81.6249,81.4463,81.5753,18405.0
2024-08-30 14:30:00,82.18,82.32,82.16,82.31,75157.0,81.5654,81.7043,81.5455,81.6944,75157.0
2024-08-30 15:00:00,82.32,82.45,82.07,82.19,71262.0,81.7043,81.8334,81.4562,81.5753,71262.0
2024-08-30 15:30:00,82.2,83.31,82.17,82.97,404865.0,81.5852,82.6869,81.5555,82.3495,404865.0
2024-09-03 09:30:00,82.45,82.68,82.1,82.68,86064.0,81.8334,82.0617,81.486,82.0617,86064.0
2024-09-03 10:00:00,82.62,82.74,82.11,82.27,38157.0,82.0021,82.1212,81.4959,81.6547,38157.0
2024-09-03 10:30:00,82.23,82.33,82.01,82.12,105059.0,81.615,81.7143,81.3967,81.5058,105059.0
2024-09-03 11:00:00,82.1,82.6,82.1,82.59,174836.0,81.486,81.9823,81.486,81.9723,174836.0
2024-09-03 11:30:00,82.56,82.9,82.49,82.86,37274.0,81.9426,82.28,81.8731,82.2403,37274.0
2024-09-03 12:00:00,82.86,83.4,82.85,83.32,109254.0,82.2403,82.7763,82.2304,82.6969,109254.0
2024-09-03 12:30:00,83.35,83.59,83.3,83.38,92665.0,82.7266,82.9648,82.677,82.7564,92665.0
2024-09-03 13:00:00,83.37,83.86,83.32,83.7,66357.0,82.7465,83.2328,82.6969,83.074,66357.0
2024-09-03 13:30:00,83.65,83.74,83.37,83.56,98512.0,83.0244,83.1137,82.7465,82.9351,98512.0
2024-09-03 14:00:00,83.53,83.64,83.38,83.55,73069.0,82.9053,83.0145,82.7564,82.9251,73069.0
2024-09-03 14:30:00,83.55,83.69,83.52,83.55,86451.0,82.9251,83.0641,82.8954,82.9251,86451.0
2024-09-03 15:00:00,83.57,83.7,83.54,83.55,161903.0,82.945,83.074,82.9152,82.9251,161903.0
2024-09-03 15:30:00,83.56,83.58,83.1,83.4,311539.0,82.9351,82.9549,82.4785,82.7763,311539.0
2024-09-04 09:30:00,83.24,84.54,83.24,84.5,154057.0,82.6175,83.9077,82.6175,83.868,154057.0
2024-09-04 10:00:00,84.48,84.66,84.13,84.22,86929.0,83.8482,84.0268,83.5008,83.5901,86929.0
2024-09-04 10:30:00,84.26,84.35,84.08,84.25,26967.0,83.6298,83.7192,83.4512,83.6199,26967.0
2024-09-04 11:00:00,84.25,84.28,83.98,84.03,29260.0,83.6199,83.6497,83.3519,83.4016,29260.0
2024-09-04 11:30:00,84.03,84.11,83.84,84.04,30683.0,83.4016,83.481,83.213,83.4115,30683.0
2024-09-04 12:00:00,84.04,84.05,83.76,83.85,52407.0,83.4115,83.4214,83.1336,83.2229,52407.0
2024-09-04 12:30:00,83.84,84.08,83.84,84.03,30206.0,83.213,83.4512,83.213,83.4016,30206.0
2024-09-04 13:00:00,84.03,84.06,83.87,83.87,48438.0,83.4016,83.4313,83.2428,83.2428,48438.0
2024-09-04 13:30:00,83.87,84.03,83.79,83.87,57303.0,83.2428,83.4016,83.1634,83.2428,57303.0
2024-09-04 14:00:00,83.85,84.03,83.77,83.99,33554.0,83.2229,83.4016,83.1435,83.3619,33554.0
2024-09-04 14:30:00,84.0,84.09,83.88,84.02,38580.0,83.3718,83.4611,83.2527,83.3916,38580.0
2024-09-04 15:00:00,84.01,84.36,83.86,84.32,85850.0,83.3817,83.7291,83.2328,83.6894,85850.0
2024-09-04 15:30:00,84.3,84.54,84.17,84.48,265266.0,83.6695,83.9077,83.5405,83.8482,265266.0
2024-09-05 09:30:00,84.81,84.92,84.03,84.47,73199.0,84.1757,84.2849,83.4016,83.8383,73199.0
2024-09-05 10:00:00,84.51,84.64,84.19,84.36,73984.0,83.878,84.007,83.5604,83.7291,73984.0
2024-09-05 10:30:00,84.38,84.59,84.04,84.06,45120.0,83.7489,83.9574,83.4115,83.4313,45120.0
2024-09-05 11:00:00,84.06,84.08,83.42,83.42,83070.0,83.4313,83.4512,82.7961,82.7961,83070.0
2024-09-05 11:30:00,83.41,83.45,83.13,83.13,55816.0,82.7862,82.8259,82.5083,82.5083,55816.0
2024-09-05 12:00:00,83.12,83.45,83.1,83.42,33228.0,82.4984,82.8259,82.4785,82.7961,33228.0
2024-09-05 12:30:00,83.41,83.72,83.39,83.67,61314.0,82.7862,83.0939,82.7663,83.0443,61314.0
2024-09-05 13:00:00,83.68,83.71,83.33,83.33,24624.0,83.0542,83.084,82.7068,82.7068,24624.0
2024-09-05 13:30:00,83.31,83.73,83.31,83.65,22901.0,82.6869,83.1038,82.6869,83.0244,22901.0
2024-09-05 14:00:00,83.67,83.94,83.65,83.69,27206.0,83.0443,83.3122,83.0244,83.0641,27206.0
2024-09-05 14:30:00,83.66,83.82,83.55,83.55,32566.0,83.0343,83.1931,82.9251,82.9251,32566.0
2024-09-05 15:00:00,83.54,83.66,83.41,83.54,85294.0,82.9152,83.0343,82.7862,82.9152,85294.0
2024-09-05 15:30:00,83.52,83.67,83.4,83.49,187986.0,82.8954,83.0443,82.7763,82.8656,187986.0
2024-09-06 09:30:00,83.5,84.2,83.28,83.85,53961.0,82.8755,83.5703,82.6572,83.2229,53961.0
2024-09-06 10:00:00,83.78,83.81,83.05,83.14,40390.0,83.1534,83.1832,82.4289,82.5182,40390.0
2024-09-06 10:30:00,83.16,83.23,82.57,82.64,40582.0,82.5381,82.6075,81.9525,82.022,40582.0
2024-09-06 11:00:00,82.66,83.3,82.53,82.63,146212.0,82.0418,82.677,81.9128,82.012,146212.0
2024-09-06 11:30:00,82.64,82.84,82.56,82.67,34068.0,82.022,82.2205,81.9426,82.0517,34068.0
2024-09-06 12:00:00,82.64,82.8,82.46,82.49,33039.0,82.022,82.1808,81.8433,81.8731,33039.0
2024-09-06 12:30:00,82.55,82.8,82.5,82.78,31933.0,81.9326,82.1808,81.883,82.1609,31933.0
2024-09-06 13:00:00,82.76,83.11,82.68,82.95,35635.0,82.1411,82.4884,82.0617,82.3296,35635.0
2024-09-06 13:30:00,82.94,83.22,82.82,83.17,56405.0,82.3197,82.5976,82.2006,82.548,56405.0
2024-09-06 14:00:00,83.19,83.19,82.99,83.13,41962.0,82.5678,82.5678,82.3693,82.5083,41962.0
2024-09-06 14:30:00,83.15,83.28,83.11,83.26,45284.0,82.5281,82.6572,82.4884,82.6373,45284.0
2024-09-06 15:00:00,83.27,83.31,83.11,83.11,123155.0,82.6472,82.6869,82.4884,82.4884,123155.0
2024-09-06 15:30:00,83.07,83.07,82.67,82.86,247798.0,82.4487,82.4487,82.0517,82.2403,247798.0
2024-09-09 09:30:00,83.31,83.71,82.98,83.56,92430.0,82.6869,83.084,82.3594,82.9351,92430.0
2024-09-09 10:00:00,83.58,84.08,83.48,83.85,65045.0,82.9549,83.4512,82.8557,83.2229,65045.0
2024-09-09 10:30:00,83.81,83.94,83.66,83.72,44611.0,83.1832,83.3122,83.0343,83.0939,44611.0
2024-09-09 11:00:00,83.7,83.86,83.55,83.84,45721.0,83.074,83.2328,82.9251,83.213,45721.0
2024-09-09 11:30:00,83.85,84.18,83.83,84.08,56898.0,83.2229,83.5504,83.2031,83.4512,56898.0
2024-09-09 12:00:00,84.08,84.31,84.04,84.27,24219.0,83.4512,83.6795,83.4115,83.6398,24219.0
2024-09-09 12:30:00,84.27,84.38,84.25,84.32,42738.0,83.6398,83.7489,83.6199,83.6894,42738.0
2024-09-09 13:00:00,84.33,84.47,84.29,84.44,40652.0,83.6993,83.8383,83.6596,83.8085,40652.0
2024-09-09 13:30:00,84.43,84.53,84.24,84.31,43295.0,83.7986,83.8978,83.61,83.6795,43295.0
2024-09-09 14:00:00,84.3,84.4,84.16,84.35,22344.0,83.6695,83.7688,83.5306,83.7192,22344.0
2024-09-09 14:30:00,84.32,84.54,84.28,84.48,44263.0,83.6894,83.9077,83.6497,83.8482,44263.0
2024-09-09 15:00:00,84.48,84.64,84.46,84.62,116878.0,83.8482,84.007,83.8283,83.9871,116878.0
2024-09-09 15:30:00,84.6,84.74,84.5,84.64,319163.0,83.9673,84.1062,83.868,84.007,319163.0
2024-09-10 09:30:00,84.76,85.0,83.96,84.28,128700.0,84.1261,84.3643,83.3321,83.6497,128700.0
2024-09-10 10:00:00,84.25,84.29,83.28,83.67,52408.0,83.6199,83.6596,82.6572,83.0443,52408.0
2024-09-10 10:30:00,83.66,83.87,83.51,83.62,29437.0,83.0343,83.2428,82.8854,82.9946,29437.0
2024-09-10 11:00:00,83.62,83.93,83.52,83.92,27548.0,82.9946,83.3023,82.8954,83.2924,27548.0
2024-09-10 11:30:00,83.92,84.01,83.5,83.51,28748.0,83.2924,83.3817,82.8755,82.8854,28748.0
2024-09-10 12:00:00,83.43,83.47,83.2,83.33,34845.0,82.806,82.8457,82.5778,82.7068,34845.0
2024-09-10 12:30:00,83.32,83.54,83.31,83.47,55474.0,82.6969,82.9152,82.6869,82.8457,55474.0
2024-09-10 13:00:00,83.45,83.59,83.43,83.48,32084.0,82.8259,82.9648,82.806,82.8557,32084.0
2024-09-10 13:30:00,83.47,83.52,83.4,83.42,28023.0,82.8457,82.8954,82.7763,82.7961,28023.0
2024-09-10 14:00:00,83.43,83.81,83.42,83.81,50650.0,82.806,83.1832,82.7961,83.1832,50650.0
2024-09-10 14:30:00,83.8,84.25,83.79,84.24,80110.0,83.1733,83.6199,83.1634,83.61,80110.0
2024-09-10 15:00:00,84.25,84.3,84.09,84.16,80180.0,83.6199,83.6695,83.4611,83.5306,80180.0
2024-09-10 15:30:00,84.15,84.29,83.88,84.05,276911.0,83.5207,83.6596,83.2527,83.4214,276911.0
2024-09-11 09:30:00,83.91,84.0,83.08,83.14,89084.0,83.2825,83.3718,82.4587,82.5182,89084.0
2024-09-11 10:00:00,83.11,83.44,82.78,82.83,168227.0,82.4884,82.816,82.1609,82.2105,168227.0
2024-09-11 10:30:00,82.81,83.67,82.6,83.47,242282.0,82.1907,83.0443,81.9823,82.8457,242282.0
2024-09-11 11:00:00,83.42,84.31,83.39,84.31,131366.0,82.7961,83.6795,82.7663,83.6795,131366.0
2024-09-11 11:30:00,84.3,84.93,84.29,84.87,174590.0,83.6695,84.2948,83.6596,84.2353,174590.0
2024-09-11 12:00:00,84.86,85.31,84.81,85.25,82579.0,84.2254,84.672,84.1757,84.6124,82579.0
2024-09-11 12:30:00,85.23,85.43,85.1,85.4,58839.0,84.5926,84.7911,84.4636,84.7613,58839.0
2024-09-11 13:00:00,85.42,85.82,85.42,85.69,77134.0,84.7812,85.1782,84.7812,85.0491,77134.0
2024-09-11 13:30:00,85.73,85.88,85.55,85.69,66783.0,85.0888,85.2377,84.9102,85.0491,66783.0
2024-09-11 14:00:00,85.71,85.87,85.67,85.85,71197.0,85.069,85.2278,85.0293,85.2079,71197.0
2024-09-11 14:30:00,85.85,86.16,85.75,85.81,96791.0,85.2079,85.5156,85.1087,85.1682,96791.0
2024-09-11 15:00:00,85.8,85.95,85.65,85.85,117386.0,85.1583,85.3072,85.0094,85.2079,117386.0
2024-09-11 15:30:00,85.84,86.26,85.65,86.07,294557.0,85.198,85.6149,85.0094,85.4263,294557.0
2024-09-12 09:30:00,86.65,86.65,85.58,85.58,111921.0,86.002,86.002,84.94,84.94,111921.0
2024-09-12 10:00:00,85.66,86.32,85.55,86.13,148897.0,85.0194,85.6744,84.9102,85.4859,148897.0
2024-09-12 10:30:00,86.13,86.49,85.99,86.16,145951.0,85.4859,85.8432,85.3469,85.5156,145951.0
2024-09-12 11:00:00,86.13,86.33,86.03,86.06,159526.0,85.4859,85.6844,85.3866,85.4164,159526.0
2024-09-12 11:30:00,86.06,86.21,85.59,85.61,46665.0,85.4164,85.5653,84.9499,84.9697,46665.0
2024-09-12 12:00:00,85.59,85.66,85.31,85.43,59050.0,84.9499,85.0194,84.672,84.7911,59050.0
2024-09-12 12:30:00,85.41,85.79,85.29,85.71,70241.0,84.7712,85.1484,84.6521,85.069,70241.0
2024-09-12 13:00:00,85.7,85.88,85.67,85.8,26209.0,85.0591,85.2377,85.0293,85.1583,26209.0
2024-09-12 13:30:00,85.8,86.1,85.79,85.98,79715.0,85.1583,85.4561,85.1484,85.337,79715.0
2024-09-12 14:00:00,85.98,86.13,85.79,86.09,62849.0,85.337,85.4859,85.1484,85.4462,62849.0
2024-09-12 14:30:00,86.07,86.19,85.86,86.09,123786.0,85.4263,85.5454,85.2179,85.4462,123786.0
2024-09-12 15:00:00,86.11,86.51,86.09,86.51,112406.0,85.466,85.863,85.4462,85.863,112406.0
2024-09-12 15:30:00,86.51,86.87,86.36,86.79,361749.0,85.863,86.2203,85.7141,86.1409,361749.0
2024-09-13 09:30:00,87.13,87.19,86.56,87.08,100312.0,86.4784,86.5379,85.9126,86.4287,100312.0
2024-09-13 10:00:00,87.12,87.12,86.81,86.95,21978.0,86.4684,86.4684,86.1608,86.2997,21978.0
2024-09-13 10:30:00,86.95,87.09,86.64,86.72,60295.0,86.2997,86.4387,85.992,86.0714,60295.0
2024-09-13 11:00:00,86.72,86.94,86.68,86.69,28615.0,86.0714,86.2898,86.0317,86.0417,28615.0
2024-09-13 11:30:00,86.71,86.85,86.63,86.77,25666.0,86.0615,86.2005,85.9821,86.1211,25666.0
2024-09-13 12:00:00,86.8,86.83,86.68,86.74,26229.0,86.1508,86.1806,86.0317,86.0913,26229.0
2024-09-13 12:30:00,86.75,86.78,86.45,86.45,23970.0,86.1012,86.131,85.8035,85.8035,23970.0
2024-09-13 13:00:00,86.46,86.56,86.39,86.51,20163.0,85.8134,85.9126,85.7439,85.863,20163.0
2024-09-13 13:30:00,86.5,86.52,86.36,86.39,60225.0,85.8531,85.8729,85.7141,85.7439,60225.0
2024-09-13 14:00:00,86.39,86.78,86.25,86.55,123314.0,85.7439,86.131,85.605,85.9027,123314.0
2024-09-13 14:30:00,86.53,86.56,86.29,86.41,53464.0,85.8829,85.9126,85.6447,85.7638,53464.0
2024-09-13 15:00:00,86.4,86.42,86.11,86.33,119478.0,85.7538,85.7737,85.466,85.6844,119478.0
2024-09-13 15:30:00,86.34,86.54,86.24,86.32,260027.0,85.6943,85.8928,85.595,85.6744,260027.0
2024-09-16 09:30:00,87.19,87.19,86.71,86.88,57918.0,86.5379,86.5379,86.0615,86.2302,57918.0
2024-09-16 10:00:00,86.88,86.94,86.59,86.78,100702.0,86.2302,86.2898,85.9424,86.131,100702.0
2024-09-16 10:30:00,86.8,86.8,86.02,86.17,132722.0,86.1508,86.1508,85.3767,85.5256,132722.0
2024-09-16 11:00:00,86.24,86.58,86.15,86.28,26214.0,85.595,85.9325,85.5057,85.6347,26214.0
2024-09-16 11:30:00,86.29,86.43,86.25,86.42,24819.0,85.6447,85.7836,85.605,85.7737,24819.0
2024-09-16 12:00:00,86.4,86.55,86.27,86.55,39372.0,85.7538,85.9027,85.6248,85.9027,39372.0
2024-09-16 12:30:00,86.55,86.58,86.38,86.48,15675.0,85.9027,85.9325,85.734,85.8332,15675.0
2024-09-16 13:00:00,86.48,86.93,86.46,86.9,40616.0,85.8332,86.2799,85.8134,86.2501,40616.0
2024-09-16 13:30:00,86.9,87.14,86.84,87.12,16421.0,86.2501,86.4883,86.1905,86.4684,16421.0
2024-09-16 14:00:00,87.1,87.19,87.07,87.19,18621.0,86.4486,86.5379,86.4188,86.5379,18621.0
2024-09-16 14:30:00,87.19,87.3,87.1,87.25,32754.0,86.5379,86.6471,86.4486,86.5975,32754.0
2024-09-16 15:00:00,87.24,87.27,87.06,87.24,37478.0,86.5876,86.6173,86.4089,86.5876,37478.0
2024-09-16 15:30:00,87.24,87.37,87.08,87.29,167038.0,86.5876,86.7166,86.4287,86.6372,167038.0
2024-09-17 09:30:00,87.57,87.63,87.0,87.2,90951.0,86.9151,86.9746,86.3493,86.5479,90951.0
2024-09-17 10:00:00,87.2,87.72,87.19,87.65,92275.0,86.5479,87.064,86.5379,86.9945,92275.0
2024-09-17 10:30:00,87.66,87.7,87.29,87.41,59745.0,87.0044,87.0441,86.6372,86.7563,59745.0
2024-09-17 11:00:00,87.42,87.49,86.95,87.0,84697.0,86.7662,86.8357,86.2997,86.3493,84697.0
2024-09-17 11:30:00,87.0,87.01,86.73,86.76,100944.0,86.3493,86.3593,86.0814,86.1111,100944.0
2024-09-17 12:00:00,86.76,86.86,86.54,86.76,48097.0,86.1111,86.2104,85.8928,86.1111,48097.0
2024-09-17 12:30:00,86.74,86.79,86.4,86.45,42336.0,86.0913,86.1409,85.7538,85.8035,42336.0
2024-09-17 13:00:00,86.48,86.75,86.46,86.71,28055.0,85.8332,86.1012,85.8134,86.0615,28055.0
2024-09-17 13:30:00,86.7,86.73,86.43,86.5,45354.0,86.0516,86.0814,85.7836,85.8531,45354.0
2024-09-17 14:00:00,86.47,86.66,86.45,86.61,44460.0,85.8233,86.0119,85.8035,85.9623,44460.0
2024-09-17 14:30:00,86.61,86.8,86.48,86.77,53314.0,85.9623,86.1508,85.8332,86.1211,53314.0
2024-09-17 15:00:00,86.77,86.79,86.45,86.52,70580.0,86.1211,86.1409,85.8035,85.8729,70580.0
2024-09-17 15:30:00,86.51,86.64,86.3,86.63,207476.0,85.863,85.992,85.6546,85.9821,207476.0
2024-09-18 09:30:00,86.7,86.88,85.83,85.9,124452.0,86.0516,86.2302,85.1881,85.2576,124452.0
2024-09-18 10:00:00,85.91,86.31,85.78,85.81,58451.0,85.2675,85.6645,85.1385,85.1682,58451.0
2024-09-18 10:30:00,85.8,85.81,85.38,85.78,79126.0,85.1583,85.1682,84.7415,85.1385,79126.0
2024-09-18 11:00:00,85.8,85.86,85.69,85.8,16406.0,85.1583,85.2179,85.0491,85.1583,16406.0
2024-09-18 11:30:00,85.78,85.93,85.71,85.76,49190.0,85.1385,85.2873,85.069,85.1186,49190.0
2024-09-18 12:00:00,85.74,85.99,85.69,85.98,53699.0,85.0988,85.3469,85.0491,85.337,53699.0
2024-09-18 12:30:00,85.97,86.18,85.9,86.18,30393.0,85.3271,85.5355,85.2576,85.5355,30393.0
2024-09-18 13:00:00,86.18,86.26,86.06,86.22,23380.0,85.5355,85.6149,85.4164,85.5752,23380.0
2024-09-18 13:30:00,86.25,86.32,86.09,86.14,34725.0,85.605,85.6744,85.4462,85.4958,34725.0
2024-09-18 14:00:00,86.16,87.0,86.11,86.59,141301.0,85.5156,86.3493,85.466,85.9424,141301.0
2024-09-18 14:30:00,86.61,86.94,86.34,86.48,86428.0,85.9623,86.2898,85.6943,85.8332,86428.0
2024-09-18 15:00:00,86.44,86.71,86.03,86.54,94287.0,85.7935,86.0615,85.3866,85.8928,94287.0
2024-09-18 15:30:00,86.57,86.62,85.88,86.04,243782.0,85.9226,85.9722,85.2377,85.3965,243782.0
2024-09-19 09:30:00,87.09,87.7,86.58,86.89,185819.0,86.4387,87.0441,85.9325,86.2402,185819.0
2024-09-19 10:00:00,86.9,87.2,86.53,87.17,127608.0,86.2501,86.5479,85.8829,86.5181,127608.0
2024-09-19 10:30:00,87.19,87.25,86.72,86.98,63323.0,86.5379,86.5975,86.0714,86.3295,63323.0
2024-09-19 11:00:00,86.98,87.4,86.87,87.33,58042.0,86.3295,86.7464,86.2203,86.6769,58042.0
2024-09-19 11:30:00,87.34,87.48,87.25,87.32,35408.0,86.6868,86.8258,86.5975,86.667,35408.0
2024-09-19 12:00:00,87.32,87.4,87.18,87.32,21407.0,86.667,86.7464,86.528,86.667,21407.0
2024-09-19 12:30:00,87.33,87.36,87.12,87.2,25962.0,86.6769,86.7067,86.4684,86.5479,25962.0
2024-09-19 13:00:00,87.19,87.19,86.93,87.06,27531.0,86.5379,86.5379,86.2799,86.4089,27531.0
2024-09-19 13:30:00,87.07,87.36,87.07,87.25,30594.0,86.4188,86.7067,86.4188,86.5975,30594.0
2024-09-19 14:00:00,87.26,87.34,87.0,87.01,106359.0,86.6074,86.6868,86.3493,86.3593,106359.0
2024-09-19 14:30:00,87.01,87.1,86.88,86.96,169787.0,86.3593,86.4486,86.2302,86.3096,169787.0
2024-09-19 15:00:00,86.96,86.98,86.69,86.74,167056.0,86.3096,86.3295,86.0417,86.0913,167056.0
2024-09-19 15:30:00,86.73,87.04,86.67,86.9,509453.0,86.0814,86.389,86.0218,86.2501,509453.0
2024-09-20 09:30:00,86.05,86.34,85.65,85.9,353839.0,85.4065,85.6943,85.0094,85.2576,353839.0
2024-09-20 10:00:00,85.9,85.91,85.4,85.55,242405.0,85.2576,85.2675,84.7613,84.9102,242405.0
2024-09-20 10:30:00,85.55,85.79,85.4,85.44,152599.0,84.9102,85.1484,84.7613,84.801,152599.0
2024-09-20 11:00:00,85.45,85.49,85.09,85.36,191468.0,84.8109,84.8506,84.4536,84.7216,191468.0
2024-09-20 11:30:00,85.34,85.61,85.15,85.42,86839.0,84.7018,84.9697,84.5132,84.7812,86839.0
2024-09-20 12:00:00,85.42,85.63,85.29,85.62,113878.0,84.7812,84.9896,84.6521,84.9797,113878.0
2024-09-20 12:30:00,85.61,85.72,85.44,85.67,121042.0,84.9697,85.0789,84.801,85.0293,121042.0
2024-09-20 13:00:00,85.67,85.74,85.54,85.74,152243.0,85.0293,85.0988,84.9003,85.0988,152243.0
2024-09-20 13:30:00,85.74,85.9,85.62,85.73,99951.0,85.0988,85.2576,84.9797,85.0888,99951.0
2024-09-20 14:00:00,85.72,85.74,85.34,85.48,191619.0,85.0789,85.0988,84.7018,84.8407,191619.0
2024-09-20 14:30:00,85.46,85.77,85.23,85.74,178876.0,84.8209,85.1285,84.5926,85.0988,178876.0
2024-09-20 15:00:00,85.75,85.91,85.64,85.67,161818.0,85.1087,85.2675,84.9995,85.0293,161818.0
2024-09-20 15:30:00,85.68,86.27,85.44,85.87,582444.0,85.0392,85.6248,84.801,85.2278,582444.0
2024-09-23 09:30:00,85.34,85.86,85.04,85.66,274542.0,84.7018,85.2179,84.404,85.0194,274542.0
2024-09-23 10:00:00,85.7,85.84,85.57,85.61,168117.0,85.0591,85.198,84.93,84.9697,168117.0
2024-09-23 10:30:00,85.62,85.7,85.49,85.68,180369.0,84.9797,85.0591,84.8506,85.0392,180369.0
2024-09-23 11:00:00,85.68,85.81,85.45,85.72,125186.0,85.0392,85.1682,84.8109,85.0789,125186.0
2024-09-23 11:30:00,85.72,85.77,85.48,85.51,76622.0,85.0789,85.1285,84.8407,84.8705,76622.0
2024-09-23 12:00:00,85.5,85.66,85.31,85.66,166844.0,84.8606,85.0194,84.672,85.0194,166844.0
2024-09-23 12:30:00,85.65,85.97,85.61,85.9,48910.0,85.0094,85.3271,84.9697,85.2576,48910.0
2024-09-23 13:00:00,85.9,86.05,85.85,86.04,37979.0,85.2576,85.4065,85.2079,85.3965,37979.0
2024-09-23 13:30:00,86.05,86.14,85.84,85.84,53843.0,85.4065,85.4958,85.198,85.198,53843.0
2024-09-23 14:00:00,85.86,85.89,85.67,85.68,95599.0,85.2179,85.2476,85.0293,85.0392,95599.0
2024-09-23 14:30:00,85.7,85.83,85.65,85.82,42061.0,85.0591,85.1881,85.0094,85.1782,42061.0
2024-09-23 15:00:00,85.81,85.83,85.48,85.55,642009.0,85.1682,85.1881,84.8407,84.9102,642009.0
2024-09-23 15:30:00,85.53,85.74,85.49,85.57,1101733.0,84.8903,85.0988,84.8506,84.93,1101733.0
2024-09-24 09:30:00,86.18,86.33,85.49,85.69,282585.0,85.5355,85.6844,84.8506,85.0491,282585.0
2024-09-24 10:00:00,85.69,85.99,85.54,85.74,466394.0,85.0491,85.3469,84.9003,85.0988,466394.0
2024-09-24 10:30:00,85.76,86.17,85.67,85.99,335656.0,85.1186,85.5256,85.0293,85.3469,335656.0
2024-09-24 11:00:00,85.99,86.07,85.85,85.94,182669.0,85.3469,85.4263,85.2079,85.2973,182669.0
2024-09-24 11:30:00,85.94,86.07,85.76,85.93,74877.0,85.2973,85.4263,85.1186,85.2873,74877.0
2024-09-24 12:00:00,85.92,86.35,85.87,86.23,225473.0,85.2774,85.7042,85.2278,85.5851,225473.0
2024-09-24 12:30:00,86.23,86.5,86.2,86.47,77377.0,85.5851,85.8531,85.5553,85.8233,77377.0
2024-09-24 13:00:00,86.46,86.67,86.23,86.35,473896.0,85.8134,86.0218,85.5851,85.7042,473896.0
2024-09-24 13:30:00,86.33,86.6,86.32,86.48,125668.0,85.6844,85.9523,85.6744,85.8332,125668.0
2024-09-24 14:00:00,86.48,86.64,86.39,86.64,95526.0,85.8332,85.992,85.7439,85.992,95526.0
2024-09-24 14:30:00,86.63,86.75,86.48,86.51,131298.0,85.9821,86.1012,85.8332,85.863,131298.0
2024-09-24 15:00:00,86.5,86.72,86.48,86.72,564917.0,85.8531,86.0714,85.8332,86.0714,564917.0
2024-09-24 15:30:00,86.7,86.72,86.37,86.41,449198.0,86.0516,86.0714,85.7241,85.7638,449198.0
2024-09-25 09:30:00,86.5,86.84,86.24,86.39,146458.0,85.8531,86.1905,85.595,85.7439,146458.0
2024-09-25 10:00:00,86.39,86.55,86.33,86.54,70054.0,85.7439,85.9027,85.6844,85.8928,70054.0
2024-09-25 10:30:00,86.55,86.55,86.12,86.14,64748.0,85.9027,85.9027,85.4759,85.4958,64748.0
2024-09-25 11:00:00,86.16,86.21,85.67,85.82,86311.0,85.5156,85.5653,85.0293,85.1782,86311.0
2024-09-25 11:30:00,85.83,85.94,85.69,85.74,33809.0,85.1881,85.2973,85.0491,85.0988,33809.0
2024-09-25 12:00:00,85.73,85.75,85.6,85.64,40995.0,85.0888,85.1087,84.9598,84.9995,40995.0
2024-09-25 12:30:00,85.61,85.64,85.36,85.53,54895.0,84.9697,84.9995,84.7216,84.8903,54895.0
2024-09-25 13:00:00,85.55,85.63,85.32,85.33,46615.0,84.9102,84.9896,84.6819,84.6918,46615.0
2024-09-25 13:30:00,85.3,85.42,85.1,85.42,73241.0,84.6621,84.7812,84.4636,84.7812,73241.0
2024-09-25 14:00:00,85.45,85.5,85.36,85.47,40187.0,84.8109,84.8606,84.7216,84.8308,40187.0
2024-09-25 14:30:00,85.46,85.54,85.28,85.29,81027.0,84.8209,84.9003,84.6422,84.6521,81027.0
2024-09-25 15:00:00,85.25,85.38,85.25,85.31,49090.0,84.6124,84.7415,84.6124,84.672,49090.0
2024-09-25 15:30:00,85.31,85.4,85.09,85.1,302390.0,84.672,84.7613,84.4536,84.4636,302390.0
2024-09-26 09:30:00,85.22,86.05,85.11,85.7,145632.0,84.5827,85.4065,84.4735,85.0591,145632.0
2024-09-26 10:00:00,85.72,86.03,85.38,85.49,187660.0,85.0789,85.3866,84.7415,84.8506,187660.0
2024-09-26 10:30:00,85.51,85.76,85.48,85.58,100917.0,84.8705,85.1186,84.8407,84.94,100917.0
2024-09-26 11:00:00,85.57,85.8,85.23,85.74,527009.0,84.93,85.1583,84.5926,85.0988,527009.0
2024-09-26 11:30:00,85.79,85.89,85.73,85.8,88433.0,85.1484,85.2476,85.0888,85.1583,88433.0
2024-09-26 12:00:00,85.79,85.87,85.67,85.79,78176.0,85.1484,85.2278,85.0293,85.1484,78176.0
2024-09-26 12:30:00,85.79,85.87,85.65,85.81,76376.0,85.1484,85.2278,85.0094,85.1682,76376.0
2024-09-26 13:00:00,85.83,85.95,85.69,85.78,273183.0,85.1881,85.3072,85.0491,85.1385,273183.0
2024-09-26 13:30:00,85.77,86.03,85.74,85.96,206123.0,85.1285,85.3866,85.0988,85.3171,206123.0
2024-09-26 14:00:00,85.95,85.98,85.84,85.96,61942.0,85.3072,85.337,85.198,85.3171,61942.0
2024-09-26 14:30:00,85.95,85.95,85.76,85.82,63106.0,85.3072,85.3072,85.1186,85.1782,63106.0
2024-09-26 15:00:00,85.81,85.82,85.39,85.42,85495.0,85.1682,85.1782,84.7514,84.7812,85495.0
2024-09-26 15:30:00,85.42,85.77,85.27,85.68,479449.0,84.7812,85.1285,84.6323,85.0392,479449.0
2024-09-27 09:30:00,85.54,86.26,85.48,85.99,55056.0,85.0404,85.7562,84.9807,85.4877,55056.0
2024-09-27 10:00:00,86.05,86.32,85.78,86.31,60082.0,85.5474,85.8158,85.279,85.8059,60082.0
2024-09-27 10:30:00,86.3,86.47,86.23,86.27,91607.0,85.7959,85.9649,85.7263,85.7661,91607.0
2024-09-27 11:00:00,86.25,86.48,86.0,86.45,87318.0,85.7462,85.9749,85.4977,85.9451,87318.0
2024-09-27 11:30:00,86.45,86.56,86.21,86.23,66277.0,85.9451,86.0544,85.7065,85.7263,66277.0
2024-09-27 12:00:00,86.23,86.23,85.98,86.03,52544.0,85.7263,85.7263,85.4778,85.5275,52544.0
2024-09-27 12:30:00,86.01,86.07,85.85,85.85,92602.0,85.5076,85.5673,85.3486,85.3486,92602.0
2024-09-27 13:00:00,85.86,85.88,85.55,85.69,46468.0,85.3585,85.3784,85.0503,85.1895,46468.0
2024-09-27 13:30:00,85.7,85.74,85.44,85.7,60582.0,85.1994,85.2392,84.941,85.1994,60582.0
2024-09-27 14:00:00,85.7,85.87,85.67,85.67,48335.0,85.1994,85.3684,85.1696,85.1696,48335.0
2024-09-27 14:30:00,85.65,85.96,85.5,85.94,68422.0,85.1497,85.4579,85.0006,85.438,68422.0
2024-09-27 15:00:00,85.93,85.97,85.74,85.79,102761.0,85.4281,85.4679,85.2392,85.2889,102761.0
2024-09-27 15:30:00,85.77,85.85,85.43,85.44,285686.0,85.269,85.3486,84.931,84.941,285686.0
2024-09-30 09:30:00,85.19,85.71,84.97,85.41,102442.0,84.6924,85.2094,84.4737,84.9111,102442.0
2024-09-30 10:00:00,85.37,85.64,85.08,85.08,70532.0,84.8714,85.1398,84.5831,84.5831,70532.0
2024-09-30 10:30:00,85.08,85.45,84.9,85.29,105905.0,84.5831,84.9509,84.4041,84.7918,105905.0
2024-09-30 11:00:00,85.27,85.49,85.12,85.16,76478.0,84.772,84.9907,84.6228,84.6626,76478.0
2024-09-30 11:30:00,85.15,85.15,84.76,84.91,87449.0,84.6527,84.6527,84.2649,84.4141,87449.0
2024-09-30 12:00:00,84.92,85.21,84.91,85.21,50959.0,84.424,84.7123,84.4141,84.7123,50959.0
2024-09-30 12:30:00,85.18,85.31,85.03,85.3,49876.0,84.6825,84.8117,84.5334,84.8018,49876.0
2024-09-30 13:00:00,85.3,85.32,85.1,85.2,64160.0,84.8018,84.8217,84.6029,84.7024,64160.0
2024-09-30 13:30:00,85.19,85.29,85.13,85.2,63667.0,84.6924,84.7918,84.6328,84.7024,63667.0
2024-09-30 14:00:00,85.19,85.22,84.8,84.98,117976.0,84.6924,84.7222,84.3047,84.4836,117976.0
2024-09-30 14:30:00,84.97,85.26,84.81,85.02,154513.0,84.4737,84.762,84.3146,84.5234,154513.0
2024-09-30 15:00:00,85.01,85.27,84.92,85.23,113889.0,84.5135,84.772,84.424,84.7322,113889.0
2024-09-30 15:30:00,85.22,85.68,85.15,85.54,301742.0,84.7222,85.1796,84.6527,85.0404,301742.0
2024-10-01 09:30:00,85.77,85.77,84.44,84.9,97322.0,85.269,85.269,83.9468,84.4041,97322.0
2024-10-01 10:00:00,84.87,84.92,84.54,84.62,100960.0,84.3743,84.424,84.0462,84.1257,100960.0
2024-10-01 10:30:00,84.65,84.88,84.48,84.8,55695.0,84.1556,84.3842,83.9866,84.3047,55695.0
2024-10-01 11:00:00,84.81,85.01,84.61,84.98,30268.0,84.3146,84.5135,84.1158,84.4836,30268.0
2024-10-01 11:30:00,84.96,85.06,84.78,84.86,22286.0,84.4638,84.5632,84.2848,84.3643,22286.0
2024-10-01 12:00:00,84.84,85.03,84.63,84.67,31139.0,84.3445,84.5334,84.1357,84.1755,31139.0
2024-10-01 12:30:00,84.65,84.65,84.32,84.45,65440.0,84.1556,84.1556,83.8275,83.9567,65440.0
2024-10-01 13:00:00,84.44,84.44,84.03,84.05,42599.0,83.9468,83.9468,83.5392,83.5591,42599.0
2024-10-01 13:30:00,84.05,84.41,84.04,84.36,224244.0,83.5591,83.917,83.5491,83.8673,224244.0
2024-10-01 14:00:00,84.4,84.68,84.4,84.65,163656.0,83.907,84.1854,83.907,84.1556,163656.0
2024-10-01 14:30:00,84.67,84.71,84.55,84.64,113262.0,84.1755,84.2152,84.0562,84.1456,113262.0
2024-10-01 15:00:00,84.65,84.65,84.47,84.49,156340.0,84.1556,84.1556,83.9766,83.9965,156340.0
2024-10-01 15:30:00,84.47,84.48,84.14,84.16,410195.0,83.9766,83.9866,83.6486,83.6684,410195.0
2024-10-02 09:30:00,84.22,84.7,84.13,84.4,111867.0,83.7281,84.2053,83.6386,83.907,111867.0
2024-10-02 10:00:00,84.36,84.57,84.01,84.05,88279.0,83.8673,84.076,83.5193,83.5591,88279.0
2024-10-02 10:30:00,84.05,84.21,83.94,83.95,62578.0,83.5591,83.7181,83.4497,83.4597,62578.0
2024-10-02 11:00:00,83.94,84.1,83.86,84.05,65031.0,83.4497,83.6088,83.3702,83.5591,65031.0
2024-10-02 11:30:00,84.07,84.21,84.06,84.07,55562.0,83.579,83.7181,83.569,83.579,55562.0
2024-10-02 12:00:00,84.06,84.1,83.92,83.96,43409.0,83.569,83.6088,83.4298,83.4696,43409.0
2024-10-02 12:30:00,83.95,83.97,83.78,83.79,42733.0,83.4597,83.4795,83.2907,83.3006,42733.0
2024-10-02 13:00:00,83.79,83.94,83.73,83.92,49009.0,83.3006,83.4497,83.2409,83.4298,49009.0
2024-10-02 13:30:00,83.91,83.97,83.79,83.8,93289.0,83.4199,83.4795,83.3006,83.3105,93289.0
2024-10-02 14:00:00,83.79,83.86,83.64,83.65,63974.0,83.3006,83.3702,83.1515,83.1614,63974.0
2024-10-02 14:30:00,83.65,83.73,83.57,83.67,84875.0,83.1614,83.2409,83.0819,83.1813,84875.0
2024-10-02 15:00:00,83.67,83.72,83.5,83.52,94413.0,83.1813,83.231,83.0123,83.0322,94413.0
2024-10-02 15:30:00,83.51,83.7,83.33,83.48,333092.0,83.0222,83.2111,82.8433,82.9924,333092.0
2024-10-03 09:30:00,83.43,83.43,82.2,82.51,88420.0,82.9427,82.9427,81.7199,82.0281,88420.0
2024-10-03 10:00:00,82.42,82.77,82.3,82.33,65787.0,81.9386,82.2866,81.8193,81.8491,65787.0
2024-10-03 10:30:00,82.31,82.46,82.05,82.06,75226.0,81.8292,81.9784,81.5708,81.5807,75226.0
2024-10-03 11:00:00,82.07,82.21,81.97,82.03,153822.0,81.5906,81.7298,81.4912,81.5509,153822.0
2024-10-03 11:30:00,82.03,82.42,82.03,82.26,96484.0,81.5509,81.9386,81.5509,81.7795,96484.0
2024-10-03 12:00:00,82.26,82.59,82.26,82.41,48623.0,81.7795,82.1076,81.7795,81.9287,48623.0
2024-10-03 12:30:00,82.4,82.4,81.95,82.05,55423.0,81.9187,81.9187,81.4713,81.5708,55423.0
2024-10-03 13:00:00,82.03,82.04,81.86,81.87,47059.0,81.5509,81.5608,81.3819,81.3918,47059.0
2024-10-03 13:30:00,81.87,82.09,81.75,81.87,90698.0,81.3918,81.6105,81.2725,81.3918,90698.0
2024-10-03 14:00:00,81.85,82.02,81.84,81.95,200881.0,81.3719,81.5409,81.362,81.4713,200881.0
2024-10-03 14:30:00,81.94,82.0,81.87,81.98,84013.0,81.4614,81.5211,81.3918,81.5012,84013.0
2024-10-03 15:00:00,81.97,81.97,81.83,81.93,109449.0,81.4912,81.4912,81.352,81.4515,109449.0
2024-10-03 15:30:00,81.92,81.94,81.81,81.88,264014.0,81.4415,81.4614,81.3322,81.4018,264014.0
2024-10-04 09:30:00,82.04,82.35,81.72,81.93,133651.0,81.5608,81.869,81.2427,81.4515,133651.0
2024-10-04 10:00:00,81.9,82.3,81.86,81.98,260473.0,81.4216,81.8193,81.3819,81.5012,260473.0
2024-10-04 10:30:00,81.97,82.06,81.67,81.94,140169.0,81.4912,81.5807,81.193,81.4614,140169.0
2024-10-04 11:00:00,81.95,82.1,81.7,81.8,103886.0,81.4713,81.6205,81.2228,81.3222,103886.0
2024-10-04 11:30:00,81.81,82.09,81.77,82.02,198588.0,81.3322,81.6105,81.2924,81.5409,198588.0
2024-10-04 12:00:00,82.03,82.04,81.9,81.94,73181.0,81.5509,81.5608,81.4216,81.4614,73181.0
2024-10-04 12:30:00,81.95,82.14,81.89,82.02,160852.0,81.4713,81.6602,81.4117,81.5409,160852.0
2024-10-04 13:00:00,82.01,82.19,81.98,82.02,160064.0,81.531,81.7099,81.5012,81.5409,160064.0
2024-10-04 13:30:00,82.02,82.11,81.93,81.94,151868.0,81.5409,81.6304,81.4515,81.4614,151868.0
2024-10-04 14:00:00,81.94,82.06,81.87,82.0,111427.0,81.4614,81.5807,81.3918,81.5211,111427.0
2024-10-04 14:30:00,81.99,82.12,81.87,82.1,149579.0,81.5111,81.6404,81.3918,81.6205,149579.0
2024-10-04 15:00:00,82.09,82.23,82.0,82.21,141550.0,81.6105,81.7497,81.5211,81.7298,141550.0
2024-10-04 15:30:00,82.2,82.44,82.16,82.39,478864.0,81.7199,81.9585,81.6801,81.9088,478864.0
2024-10-07 09:30:00,81.95,82.23,81.6,81.98,149497.0,81.4713,81.7497,81.1234,81.5012,149497.0
2024-10-07 10:00:00,82.01,82.25,82.0,82.09,72034.0,81.531,81.7696,81.5211,81.6105,72034.0
2024-10-07 10:30:00,82.08,82.09,81.7,81.73,68726.0,81.6006,81.6105,81.2228,81.2526,68726.0
2024-10-07 11:00:00,81.72,82.0,81.68,81.83,107267.0,81.2427,81.5211,81.2029,81.352,107267.0
2024-10-07 11:30:00,81.82,81.9,81.66,81.86,114833.0,81.3421,81.4216,81.183,81.3819,114833.0
2024-10-07 12:00:00,81.86,82.01,81.85,81.99,62262.0,81.3819,81.531,81.3719,81.5111,62262.0
2024-10-07 12:30:00,82.01,82.02,81.83,81.85,62846.0,81.531,81.5409,81.352,81.3719,62846.0
2024-10-07 13:00:00,81.84,81.91,81.71,81.86,48563.0,81.362,81.4316,81.2327,81.3819,48563.0
2024-10-07 13:30:00,81.85,81.91,81.74,81.77,46657.0,81.3719,81.4316,81.2626,81.2924,46657.0
2024-10-07 14:00:00,81.77,81.77,81.45,81.49,79332.0,81.2924,81.2924,80.9743,81.014,79332.0
2024-10-07 14:30:00,81.47,81.47,81.0,81.05,196873.0,80.9941,80.9941,80.5269,80.5766,196873.0
2024-10-07 15:00:00,81.05,81.21,80.99,81.15,144789.0,80.5766,80.7357,80.517,80.676,144789.0
2024-10-07 15:30:00,81.15,81.24,80.98,81.15,653828.0,80.676,80.7655,80.507,80.676,653828.0
2024-10-08 09:30:00,81.05,81.23,80.69,80.7,75395.0,80.5766,80.7555,80.2187,80.2286,75395.0
2024-10-08 10:00:00,80.72,80.72,80.31,80.39,130463.0,80.2485,80.2485,79.8409,79.9205,130463.0
2024-10-08 10:30:00,80.37,80.89,80.35,80.86,125369.0,79.9006,80.4175,79.8807,80.3877,125369.0
2024-10-08 11:00:00,80.84,80.84,80.51,80.66,59860.0,80.3678,80.3678,80.0398,80.1889,59860.0
2024-10-08 11:30:00,80.66,80.78,80.51,80.72,32559.0,80.1889,80.3082,80.0398,80.2485,32559.0
2024-10-08 12:00:00,80.7,80.91,80.69,80.84,35118.0,80.2286,80.4374,80.2187,80.3678,35118.0
2024-10-08 12:30:00,80.87,80.95,80.55,80.59,57443.0,80.3977,80.4772,80.0795,80.1193,57443.0
2024-10-08 13:00:00,80.57,80.57,80.26,80.36,89211.0,80.0994,80.0994,79.7912,79.8906,89211.0
2024-10-08 13:30:00,80.35,80.39,80.21,80.27,94331.0,79.8807,79.9205,79.7415,79.8012,94331.0
2024-10-08 14:00:00,80.3,80.57,80.27,80.45,84697.0,79.831,80.0994,79.8012,79.9801,84697.0
2024-10-08 14:30:00,80.45,80.48,80.26,80.31,96184.0,79.9801,80.0099,79.7912,79.8409,96184.0
2024-10-08 15:00:00,80.29,80.36,80.24,80.31,87644.0,79.821,79.8906,79.7713,79.8409,87644.0
2024-10-08 15:30:00,80.31,80.64,80.24,80.6,420527.0,79.8409,80.169,79.7713,80.1292,420527.0
2024-10-09 09:30:00,80.32,80.96,80.31,80.94,202854.0,79.8509,80.4871,79.8409,80.4672,202854.0
2024-10-09 10:00:00,80.94,80.98,80.32,80.47,156555.0,80.4672,80.507,79.8509,80.0,156555.0
2024-10-09 10:30:00,80.46,80.69,80.36,80.45,161083.0,79.99,80.2187,79.8906,79.9801,161083.0
2024-10-09 11:00:00,80.49,80.54,80.34,80.44,167204.0,80.0199,80.0696,79.8707,79.9702,167204.0
2024-10-09 11:30:00,80.44,80.6,80.32,80.35,114530.0,79.9702,80.1292,79.8509,79.8807,114530.0
2024-10-09 12:00:00,80.35,80.36,79.89,80.09,265222.0,79.8807,79.8906,79.4234,79.6222,265222.0
2024-10-09 12:30:00,80.11,80.12,79.93,79.97,60867.0,79.6421,79.652,79.4631,79.5029,60867.0
2024-10-09 13:00:00,79.97,80.12,79.95,80.04,81964.0,79.5029,79.652,79.483,79.5725,81964.0
2024-10-09 13:30:00,80.04,80.34,79.99,80.22,157625.0,79.5725,79.8707,79.5228,79.7514,157625.0
2024-10-09 14:00:00,80.22,80.42,80.2,80.39,90163.0,79.7514,79.9503,79.7316,79.9205,90163.0
2024-10-09 14:30:00,80.37,80.41,80.22,80.23,45503.0,79.9006,79.9403,79.7514,79.7614,45503.0
2024-10-09 15:00:00,80.23,80.46,80.21,80.45,114244.0,79.7614,79.99,79.7415,79.9801,114244.0
2024-10-09 15:30:00,80.45,80.46,80.22,80.45,328957.0,79.9801,79.99,79.7514,79.9801,328957.0
2024-10-10 09:30:00,80.42,80.78,80.0,80.6,115750.0,79.9503,80.3082,79.5327,80.1292,115750.0
2024-10-10 10:00:00,80.57,81.23,80.57,80.9,214298.0,80.0994,80.7555,80.0994,80.4275,214298.0
2024-10-10 10:30:00,80.93,80.99,80.69,80.86,167361.0,80.4573,80.517,80.2187,80.3877,167361.0
2024-10-10 11:00:00,80.88,81.3,80.69,81.22,83115.0,80.4076,80.8251,80.2187,80.7456,83115.0
2024-10-10 11:30:00,81.23,81.35,81.05,81.23,57259.0,80.7555,80.8748,80.5766,80.7555,57259.0
2024-10-10 12:00:00,81.21,81.39,81.19,81.28,83281.0,80.7357,80.9146,80.7158,80.8053,83281.0
2024-10-10 12:30:00,81.26,81.29,81.01,81.02,39186.0,80.7854,80.8152,80.5368,80.5468,39186.0
2024-10-10 13:00:00,81.01,81.03,80.84,80.86,66903.0,80.5368,80.5567,80.3678,80.3877,66903.0
2024-10-10 13:30:00,80.85,80.89,80.71,80.88,52036.0,80.3778,80.4175,80.2386,80.4076,52036.0
2024-10-10 14:00:00,80.88,80.94,80.61,80.8,84354.0,80.4076,80.4672,80.1392,80.3281,84354.0
2024-10-10 14:30:00,80.79,80.91,80.74,80.84,82981.0,80.3181,80.4374,80.2684,80.3678,82981.0
2024-10-10 15:00:00,80.84,81.03,80.81,80.9,81966.0,80.3678,80.5567,80.338,80.4275,81966.0
2024-10-10 15:30:00,80.92,81.28,80.91,81.19,342132.0,80.4474,80.8053,80.4374,80.7158,342132.0
2024-10-11 09:30:00,81.06,81.94,81.06,81.79,57577.0,80.5865,81.4614,80.5865,81.3123,57577.0
2024-10-11 10:00:00,81.79,81.95,81.64,81.68,126535.0,81.3123,81.4713,81.1632,81.2029,126535.0
2024-10-11 10:30:00,81.65,81.65,81.36,81.55,100805.0,81.1731,81.1731,80.8848,81.0737,100805.0
2024-10-11 11:00:00,81.56,81.79,81.51,81.67,71140.0,81.0836,81.3123,81.0339,81.193,71140.0
2024-10-11 11:30:00,81.68,81.76,81.6,81.65,107841.0,81.2029,81.2825,81.1234,81.1731,107841.0
2024-10-11 12:00:00,81.66,81.79,81.62,81.73,55193.0,81.183,81.3123,81.1433,81.2526,55193.0
2024-10-11 12:30:00,81.72,81.77,81.54,81.63,25050.0,81.2427,81.2924,81.0637,81.1532,25050.0
2024-10-11 13:00:00,81.64,81.64,81.51,81.6,24346.0,81.1632,81.1632,81.0339,81.1234,24346.0
2024-10-11 13:30:00,81.59,81.8,81.59,81.8,42119.0,81.1134,81.3222,81.1134,81.3222,42119.0
2024-10-11 14:00:00,81.79,81.89,81.77,81.79,66197.0,81.3123,81.4117,81.2924,81.3123,66197.0
2024-10-11 14:30:00,81.8,82.06,81.75,81.9,145462.0,81.3222,81.5807,81.2725,81.4216,145462.0
2024-10-11 15:00:00,81.9,81.9,81.63,81.63,80108.0,81.4216,81.4216,81.1532,81.1532,80108.0
2024-10-11 15:30:00,81.62,82.14,81.55,82.07,405187.0,81.1433,81.6602,81.0737,81.5906,405187.0
2024-10-14 09:30:00,81.67,81.92,81.2,81.57,39547.0,81.193,81.4415,80.7257,81.0936,39547.0
2024-10-14 10:00:00,81.53,81.92,81.49,81.86,23148.0,81.0538,81.4415,81.014,81.3819,23148.0
2024-10-14 10:30:00,81.86,81.93,81.55,81.59,34452.0,81.3819,81.4515,81.0737,81.1134,34452.0
2024-10-14 11:00:00,81.56,81.94,81.56,81.66,42305.0,81.0836,81.4614,81.0836,81.183,42305.0
2024-10-14 11:30:00,81.61,81.72,81.56,81.72,72341.0,81.1333,81.2427,81.0836,81.2427,72341.0
2024-10-14 12:00:00,81.7,81.82,81.7,81.79,55895.0,81.2228,81.3421,81.2228,81.3123,55895.0
2024-10-14 12:30:00,81.79,81.86,81.7,81.85,61877.0,81.3123,81.3819,81.2228,81.3719,61877.0
2024-10-14 13:00:00,81.84,81.92,81.76,81.86,38894.0,81.362,81.4415,81.2825,81.3819,38894.0
2024-10-14 13:30:00,81.84,81.87,81.73,81.77,34262.0,81.362,81.3918,81.2526,81.2924,34262.0
2024-10-14 14:00:00,81.76,81.82,81.73,81.77,34523.0,81.2825,81.3421,81.2526,81.2924,34523.0
2024-10-14 14:30:00,81.77,81.8,81.7,81.79,44882.0,81.2924,81.3222,81.2228,81.3123,44882.0
2024-10-14 15:00:00,81.8,81.83,81.73,81.81,49013.0,81.3222,81.352,81.2526,81.3322,49013.0
2024-10-14 15:30:00,81.8,81.92,81.71,81.89,205551.0,81.3222,81.4415,81.2327,81.4117,205551.0
2024-10-15 09:30:00,81.97,81.97,80.93,81.15,131073.0,81.4912,81.4912,80.4573,80.676,131073.0
2024-10-15 10:00:00,81.16,81.69,81.13,81.63,91141.0,80.686,81.2129,80.6561,81.1532,91141.0
2024-10-15 10:30:00,81.62,81.67,81.32,81.64,74321.0,81.1433,81.193,80.845,81.1632,74321.0
2024-10-15 11:00:00,81.64,81.75,81.54,81.57,43482.0,81.1632,81.2725,81.0637,81.0936,43482.0
2024-10-15 11:30:00,81.57,81.64,81.49,81.62,71890.0,81.0936,81.1632,81.014,81.1433,71890.0
2024-10-15 12:00:00,81.64,81.99,81.59,81.98,63793.0,81.1632,81.5111,81.1134,81.5012,63793.0
2024-10-15 12:30:00,81.99,82.1,81.91,81.98,53926.0,81.5111,81.6205,81.4316,81.5012,53926.0
2024-10-15 13:00:00,81.98,82.04,81.66,81.68,57541.0,81.5012,81.5608,81.183,81.2029,57541.0
2024-10-15 13:30:00,81.68,81.71,81.49,81.54,33975.0,81.2029,81.2327,81.014,81.0637,33975.0
2024-10-15 14:00:00,81.54,81.59,81.45,81.47,31996.0,81.0637,81.1134,80.9743,80.9941,31996.0
2024-10-15 14:30:00,81.48,81.54,81.28,81.29,109950.0,81.0041,81.0637,80.8053,80.8152,109950.0
2024-10-15 15:00:00,81.29,81.38,81.17,81.24,57322.0,80.8152,80.9047,80.6959,80.7655,57322.0
2024-10-15 15:30:00,81.24,81.42,81.05,81.37,315168.0,80.7655,80.9444,80.5766,80.8947,315168.0
2024-10-16 09:30:00,81.79,82.26,81.55,82.02,114438.0,81.3123,81.7795,81.0737,81.5409,114438.0
2024-10-16 10:00:00,82.04,82.19,81.89,81.89,103498.0,81.5608,81.7099,81.4117,81.4117,103498.0
2024-10-16 10:30:00,81.88,82.0,81.79,81.89,92775.0,81.4018,81.5211,81.3123,81.4117,92775.0
2024-10-16 11:00:00,81.89,81.9,81.75,81.8,135308.0,81.4117,81.4216,81.2725,81.3222,135308.0
2024-10-16 11:30:00,81.8,81.85,81.7,81.79,43084.0,81.3222,81.3719,81.2228,81.3123,43084.0
2024-10-16 12:00:00,81.79,81.84,81.75,81.75,37097.0,81.3123,81.362,81.2725,81.2725,37097.0
2024-10-16 12:30:00,81.73,81.75,81.64,81.7,35841.0,81.2526,81.2725,81.1632,81.2228,35841.0
2024-10-16 13:00:00,81.7,81.97,81.68,81.94,51873.0,81.2228,81.4912,81.2029,81.4614,51873.0
2024-10-16 13:30:00,81.95,82.12,81.92,82.02,110651.0,81.4713,81.6404,81.4415,81.5409,110651.0
2024-10-16 14:00:00,82.03,82.03,81.69,81.85,353510.0,81.5509,81.5509,81.2129,81.3719,353510.0
2024-10-16 14:30:00,81.84,81.96,81.78,81.79,92723.0,81.362,81.4813,81.3023,81.3123,92723.0
2024-10-16 15:00:00,81.78,81.83,81.72,81.76,57231.0,81.3023,81.352,81.2427,81.2825,57231.0
2024-10-16 15:30:00,81.75,82.06,81.74,82.0,311412.0,81.2725,81.5807,81.2626,81.5211,311412.0
2024-10-17 09:30:00,81.51,82.08,81.44,81.73,269057.0,81.0339,81.6006,80.9643,81.2526,269057.0
2024-10-17 10:00:00,81.75,81.79,81.32,81.35,110358.0,81.2725,81.3123,80.845,80.8748,110358.0
2024-10-17 10:30:00,81.33,81.65,81.19,81.64,100074.0,80.855,81.1731,80.7158,81.1632,100074.0
2024-10-17 11:00:00,81.68,81.74,81.51,81.69,59962.0,81.2029,81.2626,81.0339,81.2129,59962.0
2024-10-17 11:30:00,81.7,81.81,81.47,81.49,122557.0,81.2228,81.3322,80.9941,81.014,122557.0
2024-10-17 12:00:00,81.46,81.48,81.37,81.48,49808.0,80.9842,81.0041,80.8947,81.0041,49808.0
2024-10-17 12:30:00,81.48,81.6,81.44,81.57,39116.0,81.0041,81.1234,80.9643,81.0936,39116.0
2024-10-17 13:00:00,81.56,81.58,81.33,81.34,34310.0,81.0836,81.1035,80.855,80.8649,34310.0
2024-10-17 13:30:00,81.35,81.35,81.2,81.23,74487.0,80.8748,80.8748,80.7257,80.7555,74487.0
2024-10-17 14:00:00,81.25,81.28,80.92,80.93,62164.0,80.7754,80.8053,80.4474,80.4573,62164.0
2024-10-17 14:30:00,80.92,81.02,80.87,80.94,59802.0,80.4474,80.5468,80.3977,80.4672,59802.0
2024-10-17 15:00:00,80.95,81.11,80.94,81.09,117615.0,80.4772,80.6363,80.4672,80.6164,117615.0
2024-10-17 15:30:00,81.09,81.3,81.05,81.19,298023.0,80.6164,80.8251,80.5766,80.7158,298023.0
2024-10-18 09:30:00,81.26,81.47,80.9,81.18,132791.0,80.7854,80.9941,80.4275,80.7058,132791.0
2024-10-18 10:00:00,81.19,81.2,81.0,81.06,87838.0,80.7158,80.7257,80.5269,80.5865,87838.0
2024-10-18 10:30:00,81.09,81.21,81.08,81.09,42558.0,80.6164,80.7357,80.6064,80.6164,42558.0
2024-10-18 11:00:00,81.08,81.1,80.86,80.93,54812.0,80.6064,80.6263,80.3877,80.4573,54812.0
2024-10-18 11:30:00,80.94,80.97,80.53,80.57,42303.0,80.4672,80.4971,80.0596,80.0994,42303.0
2024-10-18 12:00:00,80.58,80.84,80.52,80.69,88061.0,80.1093,80.3678,80.0497,80.2187,88061.0
2024-10-18 12:30:00,80.66,80.74,80.55,80.73,63782.0,80.1889,80.2684,80.0795,80.2585,63782.0
2024-10-18 13:00:00,80.73,80.75,80.57,80.61,58175.0,80.2585,80.2784,80.0994,80.1392,58175.0
2024-10-18 13:30:00,80.61,80.64,80.27,80.27,88477.0,80.1392,80.169,79.8012,79.8012,88477.0
2024-10-18 14:00:00,80.28,80.34,80.04,80.06,125474.0,79.8111,79.8707,79.5725,79.5924,125474.0
2024-10-18 14:30:00,80.06,80.11,79.94,79.95,141457.0,79.5924,79.6421,79.4731,79.483,141457.0
2024-10-18 15:00:00,79.95,79.97,79.7,79.7,87774.0,79.483,79.5029,79.2345,79.2345,87774.0
2024-10-18 15:30:00,79.7,80.1,79.58,80.08,343226.0,79.2345,79.6321,79.1152,79.6123,343226.0
2024-10-21 09:30:00,79.9,80.36,79.56,79.66,133303.0,79.4333,79.8906,79.0953,79.1947,133303.0
2024-10-21 10:00:00,79.66,79.74,79.41,79.44,105395.0,79.1947,79.2743,78.9462,78.976,105395.0
2024-10-21 10:30:00,79.41,79.58,79.27,79.28,46444.0,78.9462,79.1152,78.807,78.8169,46444.0
2024-10-21 11:00:00,79.28,79.32,79.01,79.02,75221.0,78.8169,78.8567,78.5485,78.5585,75221.0
2024-10-21 11:30:00,79.02,79.17,79.0,79.16,25229.0,78.5585,78.7076,78.5386,78.6976,25229.0
2024-10-21 12:00:00,79.14,79.14,79.0,79.09,44853.0,78.6778,78.6778,78.5386,78.628,44853.0
2024-10-21 12:30:00,79.08,79.22,79.08,79.2,40333.0,78.6181,78.7573,78.6181,78.7374,40333.0
2024-10-21 13:00:00,79.21,79.42,79.18,79.38,33996.0,78.7473,78.9561,78.7175,78.9164,33996.0
2024-10-21 13:30:00,79.37,79.37,79.1,79.1,85645.0,78.9064,78.9064,78.638,78.638,85645.0
2024-10-21 14:00:00,79.11,79.12,78.91,78.96,66294.0,78.6479,78.6579,78.4491,78.4988,66294.0
2024-10-21 14:30:00,78.95,78.97,78.85,78.87,58885.0,78.4889,78.5087,78.3895,78.4093,58885.0
2024-10-21 15:00:00,78.87,78.98,78.79,78.83,104796.0,78.4093,78.5187,78.3298,78.3696,104796.0
2024-10-21 15:30:00,78.83,78.83,78.61,78.77,311656.0,78.3696,78.3696,78.1509,78.3099,311656.0
2024-10-22 09:30:00,78.7,79.15,78.65,78.94,117565.0,78.2403,78.6877,78.1906,78.4789,117565.0
2024-10-22 10:00:00,78.95,79.02,78.66,78.67,77990.0,78.4889,78.5585,78.2006,78.2105,77990.0
2024-10-22 10:30:00,78.64,79.07,78.59,78.93,100190.0,78.1807,78.6082,78.131,78.469,100190.0
2024-10-22 11:00:00,78.91,78.91,78.74,78.79,76630.0,78.4491,78.4491,78.2801,78.3298,76630.0
2024-10-22 11:30:00,78.8,78.94,78.79,78.88,65911.0,78.3397,78.4789,78.3298,78.4193,65911.0
2024-10-22 12:00:00,78.86,78.92,78.72,78.9,96384.0,78.3994,78.459,78.2602,78.4392,96384.0
2024-10-22 12:30:00,78.89,78.96,78.77,78.89,95523.0,78.4292,78.4988,78.3099,78.4292,95523.0
2024-10-22 13:00:00,78.9,79.1,78.87,79.1,83790.0,78.4392,78.638,78.4093,78.638,83790.0
2024-10-22 13:30:00,79.1,79.48,79.05,79.43,97552.0,78.638,79.0158,78.5883,78.9661,97552.0
2024-10-22 14:00:00,79.44,79.67,79.43,79.55,89763.0,78.976,79.2047,78.9661,79.0854,89763.0
2024-10-22 14:30:00,79.56,79.63,79.34,79.41,79966.0,79.0953,79.1649,78.8766,78.9462,79966.0
2024-10-22 15:00:00,79.41,79.49,79.35,79.48,82707.0,78.9462,79.0257,78.8865,79.0158,82707.0
2024-10-22 15:30:00,79.5,79.7,79.46,79.61,348950.0,79.0357,79.2345,78.9959,79.145,348950.0
2024-10-23 09:30:00,79.55,80.25,78.68,78.9,132934.0,79.0854,79.7813,78.2204,78.4392,132934.0
2024-10-23 10:00:00,78.91,79.23,78.84,79.07,108810.0,78.4491,78.7672,78.3795,78.6082,108810.0
2024-10-23 10:30:00,79.07,79.16,78.81,78.98,129483.0,78.6082,78.6976,78.3497,78.5187,129483.0
2024-10-23 11:00:00,79.01,79.08,78.96,79.02,28392.0,78.5485,78.6181,78.4988,78.5585,28392.0
2024-10-23 11:30:00,79.04,79.3,79.03,79.28,116045.0,78.5783,78.8368,78.5684,78.8169,116045.0
2024-10-23 12:00:00,79.29,79.32,79.09,79.11,48941.0,78.8269,78.8567,78.628,78.6479,48941.0
2024-10-23 12:30:00,79.09,79.16,78.97,79.03,78605.0,78.628,78.6976,78.5087,78.5684,78605.0
2024-10-23 13:00:00,79.02,79.1,78.78,78.89,83561.0,78.5585,78.638,78.3199,78.4292,83561.0
2024-10-23 13:30:00,78.88,79.04,78.84,78.93,50364.0,78.4193,78.5783,78.3795,78.469,50364.0
2024-10-23 14:00:00,78.93,78.95,78.62,78.7,130948.0,78.469,78.4889,78.1608,78.2403,130948.0
2024-10-23 14:30:00,78.69,78.91,78.68,78.74,153731.0,78.2304,78.4491,78.2204,78.2801,153731.0
2024-10-23 15:00:00,78.73,78.73,78.49,78.66,214521.0,78.2702,78.2702,78.0316,78.2006,214521.0
2024-10-23 15:30:00,78.66,78.84,78.55,78.79,621962.0,78.2006,78.3795,78.0912,78.3298,621962.0
2024-10-24 09:30:00,78.0,79.51,77.2,78.48,801657.0,77.5444,79.0456,76.7491,78.0216,801657.0
2024-10-24 10:00:00,78.45,78.69,77.97,78.24,300243.0,77.9918,78.2304,77.5146,77.783,300243.0
2024-10-24 10:30:00,78.24,78.26,77.73,78.09,190330.0,77.783,77.8029,77.276,77.6339,190330.0
2024-10-24 11:00:00,78.11,78.26,77.47,77.6,249033.0,77.6538,77.8029,77.0175,77.1468,249033.0
2024-10-24 11:30:00,77.62,77.96,77.57,77.83,108383.0,77.1666,77.5046,77.1169,77.3754,108383.0
2024-10-24 12:00:00,77.84,78.17,77.7,78.16,108695.0,77.3853,77.7134,77.2462,77.7035,108695.0
2024-10-24 12:30:00,78.15,78.6,78.1,78.55,129399.0,77.6935,78.1409,77.6438,78.0912,129399.0
2024-10-24 13:00:00,78.55,78.85,78.52,78.83,103797.0,78.0912,78.3895,78.0614,78.3696,103797.0
2024-10-24 13:30:00,78.81,78.84,78.55,78.67,83219.0,78.3497,78.3795,78.0912,78.2105,83219.0
2024-10-24 14:00:00,78.67,78.68,78.25,78.29,88026.0,78.2105,78.2204,77.793,77.8327,88026.0
2024-10-24 14:30:00,78.3,78.45,78.29,78.45,88660.0,77.8427,77.9918,77.8327,77.9918,88660.0
2024-10-24 15:00:00,78.44,78.66,78.32,78.32,130209.0,77.9818,78.2006,77.8625,77.8625,130209.0
2024-10-24 15:30:00,78.34,78.53,78.25,78.5,355157.0,77.8824,78.0713,77.793,78.0415,355157.0
2024-10-25 09:30:00,78.72,78.99,78.21,78.27,121703.0,78.2602,78.5286,77.7532,77.8128,121703.0
2024-10-25 10:00:00,78.28,78.51,78.13,78.48,70777.0,77.8228,78.0514,77.6737,78.0216,70777.0
2024-10-25 10:30:00,78.47,78.48,78.24,78.36,45530.0,78.0117,78.0216,77.783,77.9023,45530.0
2024-10-25 11:00:00,78.38,78.6,77.99,78.09,86576.0,77.9222,78.1409,77.5345,77.6339,86576.0
2024-10-25 11:30:00,78.09,78.15,77.9,78.15,51482.0,77.6339,77.6935,77.445,77.6935,51482.0
2024-10-25 12:00:00,78.15,78.15,77.98,78.06,48605.0,77.6935,77.6935,77.5245,77.6041,48605.0
2024-10-25 12:30:00,78.05,78.09,77.89,77.89,48369.0,77.5941,77.6339,77.4351,77.4351,48369.0
2024-10-25 13:00:00,77.89,77.91,77.56,77.7,62281.0,77.4351,77.4549,77.107,77.2462,62281.0
2024-10-25 13:30:00,77.69,77.69,77.35,77.37,85052.0,77.2362,77.2362,76.8982,76.9181,85052.0
2024-10-25 14:00:00,77.36,77.45,77.25,77.33,66197.0,76.9082,76.9976,76.7988,76.8783,66197.0
2024-10-25 14:30:00,77.31,77.57,77.21,77.55,79786.0,76.8584,77.1169,76.759,77.097,79786.0
2024-10-25 15:00:00,77.54,77.61,77.31,77.32,84050.0,77.0871,77.1567,76.8584,76.8684,84050.0
2024-10-25 15:30:00,77.31,77.4,77.06,77.13,279564.0,76.8584,76.9479,76.6099,76.6795,279564.0
2024-10-28 09:30:00,77.09,77.74,77.02,77.25,177753.0,76.6397,77.2859,76.5701,76.7988,177753.0
2024-10-28 10:00:00,77.29,77.55,77.12,77.55,117000.0,76.8386,77.097,76.6696,77.097,117000.0
2024-10-28 10:30:00,77.56,77.73,77.46,77.64,136116.0,77.107,77.276,77.0076,77.1865,136116.0
2024-10-28 11:00:00,77.65,78.06,77.57,77.88,100839.0,77.1965,77.6041,77.1169,77.4251,100839.0
2024-10-28 11:30:00,77.89,78.06,77.81,78.03,91385.0,77.4351,77.6041,77.3555,77.5742,91385.0
2024-10-28 12:00:00,78.01,78.08,77.98,78.03,44712.0,77.5544,77.6239,77.5245,77.5742,44712.0
2024-10-28 12:30:00,78.03,78.05,77.77,77.86,44352.0,77.5742,77.5941,77.3158,77.4052,44352.0
2024-10-28 13:00:00,77.88,77.98,77.82,77.92,51635.0,77.4251,77.5245,77.3655,77.4649,51635.0
2024-10-28 13:30:00,77.92,77.97,77.76,77.84,71232.0,77.4649,77.5146,77.3058,77.3853,71232.0
2024-10-28 14:00:00,77.83,77.87,77.77,77.84,50669.0,77.3754,77.4152,77.3158,77.3853,50669.0
2024-10-28 14:30:00,77.84,77.98,77.81,77.88,73300.0,77.3853,77.5245,77.3555,77.4251,73300.0
2024-10-28 15:00:00,77.87,77.94,77.79,77.84,138762.0,77.4152,77.4848,77.3356,77.3853,138762.0
2024-10-28 15:30:00,77.85,77.95,77.73,77.9,269123.0,77.3953,77.4947,77.276,77.445,269123.0
2024-10-29 09:30:00,77.78,78.46,77.71,78.19,132149.0,77.3257,78.0017,77.2561,77.7333,132149.0
2024-10-29 10:00:00,78.22,78.51,78.13,78.27,188532.0,77.7631,78.0514,77.6737,77.8128,188532.0
2024-10-29 10:30:00,78.27,78.51,78.27,78.37,121008.0,77.8128,78.0514,77.8128,77.9123,121008.0
2024-10-29 11:00:00,78.4,78.43,78.23,78.33,88313.0,77.9421,77.9719,77.7731,77.8725,88313.0
2024-10-29 11:30:00,78.33,78.46,78.22,78.43,63924.0,77.8725,78.0017,77.7631,77.9719,63924.0
2024-10-29 12:00:00,78.44,78.55,78.31,78.34,63880.0,77.9818,78.0912,77.8526,77.8824,63880.0
2024-10-29 12:30:00,78.33,78.38,78.17,78.28,76241.0,77.8725,77.9222,77.7134,77.8228,76241.0
2024-10-29 13:00:00,78.28,78.36,78.08,78.08,61435.0,77.8228,77.9023,77.6239,77.6239,61435.0
2024-10-29 13:30:00,78.08,78.29,77.96,78.28,37745.0,77.6239,77.8327,77.5046,77.8228,37745.0
2024-10-29 14:00:00,78.29,78.41,78.19,78.21,90007.0,77.8327,77.952,77.7333,77.7532,90007.0
2024-10-29 14:30:00,78.21,78.39,78.21,78.31,90530.0,77.7532,77.9321,77.7532,77.8526,90530.0
2024-10-29 15:00:00,78.31,78.32,78.07,78.14,105149.0,77.8526,77.8625,77.614,77.6836,105149.0
2024-10-29 15:30:00,78.13,78.21,77.97,78.0,418356.0,77.6737,77.7532,77.5146,77.5444,418356.0
2024-10-30 09:30:00,77.89,78.37,77.73,78.12,174441.0,77.4351,77.9123,77.276,77.6637,174441.0
2024-10-30 10:00:00,78.12,78.31,78.09,78.12,151452.0,77.6637,77.8526,77.6339,77.6637,151452.0
2024-10-30 10:30:00,78.1,78.12,77.92,77.98,124727.0,77.6438,77.6637,77.4649,77.5245,124727.0
2024-10-30 11:00:00,78.0,78.01,77.68,77.82,121899.0,77.5444,77.5544,77.2263,77.3655,121899.0
2024-10-30 11:30:00,77.82,78.11,77.8,78.03,68092.0,77.3655,77.6538,77.3456,77.5742,68092.0
2024-10-30 12:00:00,78.04,78.07,77.84,77.89,57165.0,77.5842,77.614,77.3853,77.4351,57165.0
2024-10-30 12:30:00,77.89,77.96,77.82,77.93,54371.0,77.4351,77.5046,77.3655,77.4748,54371.0
2024-10-30 13:00:00,77.94,78.16,77.93,78.11,49817.0,77.4848,77.7035,77.4748,77.6538,49817.0
2024-10-30 13:30:00,78.11,78.11,77.87,78.02,51607.0,77.6538,77.6538,77.4152,77.5643,51607.0
2024-10-30 14:00:00,78.02,78.4,78.01,78.34,99603.0,77.5643,77.9421,77.5544,77.8824,99603.0
2024-10-30 14:30:00,78.34,78.38,78.2,78.24,99364.0,77.8824,77.9222,77.7432,77.783,99364.0
2024-10-30 15:00:00,78.23,78.24,77.97,78.07,106755.0,77.7731,77.783,77.5146,77.614,106755.0
2024-10-30 15:30:00,78.08,78.22,78.02,78.18,338656.0,77.6239,77.7631,77.5643,77.7234,338656.0
2024-10-31 09:30:00,78.05,78.05,77.22,77.42,147354.0,77.5941,77.5941,76.769,76.9678,147354.0
2024-10-31 10:00:00,77.43,77.45,77.05,77.09,82236.0,76.9777,76.9976,76.6,76.6397,82236.0
2024-10-31 10:30:00,77.07,77.43,77.06,77.32,105754.0,76.6198,76.9777,76.6099,76.8684,105754.0
2024-10-31 11:00:00,77.31,77.47,77.19,77.27,69635.0,76.8584,77.0175,76.7391,76.8187,69635.0
2024-10-31 11:30:00,77.26,77.4,77.25,77.33,64759.0,76.8087,76.9479,76.7988,76.8783,64759.0
2024-10-31 12:00:00,77.35,77.48,77.33,77.42,32230.0,76.8982,77.0275,76.8783,76.9678,32230.0
2024-10-31 12:30:00,77.41,77.53,77.31,77.31,53655.0,76.9579,77.0772,76.8584,76.8584,53655.0
2024-10-31 13:00:00,77.3,77.39,77.24,77.28,57377.0,76.8485,76.938,76.7889,76.8286,57377.0
2024-10-31 13:30:00,77.26,77.33,77.23,77.31,41987.0,76.8087,76.8783,76.7789,76.8584,41987.0
2024-10-31 14:00:00,77.3,77.43,77.27,77.42,82683.0,76.8485,76.9777,76.8187,76.9678,82683.0
2024-10-31 14:30:00,77.43,77.61,77.41,77.55,52699.0,76.9777,77.1567,76.9579,77.097,52699.0
2024-10-31 15:00:00,77.54,77.61,77.43,77.43,59042.0,77.0871,77.1567,76.9777,76.9777,59042.0
2024-10-31 15:30:00,77.44,77.45,77.05,77.17,271902.0,76.9877,76.9976,76.6,76.7193,271902.0
2024-11-01 09:30:00,77.71,77.92,77.37,77.69,120548.0,77.2561,77.4649,76.9181,77.2362,120548.0
2024-11-01 10:00:00,77.71,77.8,77.54,77.61,104613.0,77.2561,77.3456,77.0871,77.1567,104613.0
2024-11-01 10:30:00,77.63,77.63,77.18,77.35,178314.0,77.1766,77.1766,76.7292,76.8982,178314.0
2024-11-01 11:00:00,77.35,77.4,77.2,77.39,88579.0,76.8982,76.9479,76.7491,76.938,88579.0
2024-11-01 11:30:00,77.39,77.53,77.22,77.29,108518.0,76.938,77.0772,76.769,76.8386,108518.0
2024-11-01 12:00:00,77.3,77.46,77.0,77.05,138618.0,76.8485,77.0076,76.5503,76.6,138618.0
2024-11-01 12:30:00,77.03,77.14,77.0,77.01,83589.0,76.5801,76.6894,76.5503,76.5602,83589.0
2024-11-01 13:00:00,77.01,77.05,76.89,76.94,164915.0,76.5602,76.6,76.4409,76.4906,164915.0
2024-11-01 13:30:00,76.95,76.97,76.6,76.66,98342.0,76.5005,76.5204,76.1526,76.2122,98342.0
2024-11-01 14:00:00,76.65,77.03,76.65,77.0,222434.0,76.2023,76.5801,76.2023,76.5503,222434.0
2024-11-01 14:30:00,77.0,77.16,76.94,77.15,131443.0,76.5503,76.7093,76.4906,76.6994,131443.0
2024-11-01 15:00:00,77.15,77.21,77.09,77.12,187496.0,76.6994,76.759,76.6397,76.6696,187496.0
2024-11-01 15:30:00,77.12,77.2,76.99,77.06,365718.0,76.6696,76.7491,76.5403,76.6099,365718.0
2024-11-04 09:30:00,77.03,78.13,77.02,78.0,214184.0,76.5801,77.6737,76.5701,77.5444,214184.0
2024-11-04 10:00:00,77.98,78.37,77.93,78.21,232710.0,77.5245,77.9123,77.4748,77.7532,232710.0
2024-11-04 10:30:00,78.22,78.34,78.07,78.14,98336.0,77.7631,77.8824,77.614,77.6836,98336.0
2024-11-04 11:00:00,78.16,78.21,77.81,77.82,134752.0,77.7035,77.7532,77.3555,77.3655,134752.0
2024-11-04 11:30:00,77.81,77.81,77.48,77.54,51778.0,77.3555,77.3555,77.0275,77.0871,51778.0
2024-11-04 12:00:00,77.55,77.78,77.42,77.74,64739.0,77.097,77.3257,76.9678,77.2859,64739.0
2024-11-04 12:30:00,77.74,78.01,77.74,77.81,70249.0,77.2859,77.5544,77.2859,77.3555,70249.0
2024-11-04 13:00:00,77.84,78.02,77.59,77.94,115228.0,77.3853,77.5643,77.1368,77.4848,115228.0
2024-11-04 13:30:00,77.93,78.0,77.87,77.94,97455.0,77.4748,77.5444,77.4152,77.4848,97455.0
2024-11-04 14:00:00,77.94,78.01,77.89,77.92,85530.0,77.4848,77.5544,77.4351,77.4649,85530.0
2024-11-04 14:30:00,77.91,78.12,77.9,78.03,58131.0,77.4549,77.6637,77.445,77.5742,58131.0
2024-11-04 15:00:00,78.02,78.09,78.0,78.04,100816.0,77.5643,77.6339,77.5444,77.5842,100816.0
2024-11-04 15:30:00,78.03,78.21,78.03,78.12,321316.0,77.5742,77.7532,77.5742,77.6637,321316.0
2024-11-05 09:30:00,77.88,78.73,77.88,78.41,111843.0,77.4251,78.2702,77.4251,77.952,111843.0
2024-11-05 10:00:00,78.42,78.54,78.32,78.4,97980.0,77.962,78.0813,77.8625,77.9421,97980.0
2024-11-05 10:30:00,78.39,78.61,78.17,78.23,62072.0,77.9321,78.1509,77.7134,77.7731,62072.0
2024-11-05 11:00:00,78.23,78.37,78.11,78.34,68749.0,77.7731,77.9123,77.6538,77.8824,68749.0
2024-11-05 11:30:00,78.36,78.53,78.35,78.41,66356.0,77.9023,78.0713,77.8924,77.952,66356.0
2024-11-05 12:00:00,78.4,78.54,78.34,78.52,48715.0,77.9421,78.0813,77.8824,78.0614,48715.0
2024-11-05 12:30:00,78.52,78.7,78.47,78.58,96239.0,78.0614,78.2403,78.0117,78.121,96239.0
2024-11-05 13:00:00,78.59,78.63,78.48,78.52,60843.0,78.131,78.1707,78.0216,78.0614,60843.0
2024-11-05 13:30:00,78.52,78.56,78.41,78.56,46799.0,78.0614,78.1011,77.952,78.1011,46799.0
2024-11-05 14:00:00,78.57,78.87,78.57,78.81,50544.0,78.1111,78.4093,78.1111,78.3497,50544.0
2024-11-05 14:30:00,78.82,78.92,78.71,78.76,162511.0,78.3596,78.459,78.2503,78.3,162511.0
2024-11-05 15:00:00,78.76,78.94,78.69,78.92,72177.0,78.3,78.4789,78.2304,78.459,72177.0
2024-11-05 15:30:00,78.91,79.35,78.89,79.34,329932.0,78.4491,78.8865,78.4292,78.8766,329932.0
2024-11-06 09:30:00,78.2,78.42,76.19,76.56,1241338.0,77.7432,77.962,75.745,76.1128,1241338.0
2024-11-06 10:00:00,76.59,76.73,75.62,75.73,490742.0,76.1427,76.2818,75.1783,75.2877,490742.0
2024-11-06 10:30:00,75.7,76.95,75.22,76.77,408341.0,75.2578,76.5005,74.7807,76.3216,408341.0
2024-11-06 11:00:00,76.79,77.77,76.72,77.72,353579.0,76.3415,77.3158,76.2719,77.2661,353579.0
2024-11-06 11:30:00,77.73,77.92,77.55,77.84,168596.0,77.276,77.4649,77.097,77.3853,168596.0
2024-11-06 12:00:00,77.84,77.95,77.5,77.52,292037.0,77.3853,77.4947,77.0473,77.0672,292037.0
2024-11-06 12:30:00,77.5,77.63,77.45,77.54,125094.0,77.0473,77.1766,76.9976,77.0871,125094.0
2024-11-06 13:00:00,77.53,78.13,77.46,78.09,174913.0,77.0772,77.6737,77.0076,77.6339,174913.0
2024-11-06 13:30:00,78.09,78.56,78.08,78.53,160517.0,77.6339,78.1011,77.6239,78.0713,160517.0
2024-11-06 14:00:00,78.55,78.61,78.19,78.25,152425.0,78.0912,78.1509,77.7333,77.793,152425.0
2024-11-06 14:30:00,78.25,78.54,78.24,78.34,208698.0,77.793,78.0813,77.783,77.8824,208698.0
2024-11-06 15:00:00,78.33,79.19,78.32,79.17,183711.0,77.8725,78.7275,77.8625,78.7076,183711.0
2024-11-06 15:30:00,79.19,79.25,78.44,78.48,831325.0,78.7275,78.7871,77.9818,78.0216,831325.0
2024-11-07 09:30:00,79.23,79.83,78.88,79.39,308987.0,78.7672,79.3637,78.4193,78.9263,308987.0
2024-11-07 10:00:00,79.38,79.44,78.78,79.06,119436.0,78.9164,78.976,78.3199,78.5982,119436.0
2024-11-07 10:30:00,79.08,79.39,78.99,79.07,150742.0,78.6181,78.9263,78.5286,78.6082,150742.0
2024-11-07 11:00:00,79.07,79.21,78.83,78.84,123776.0,78.6082,78.7473,78.3696,78.3795,123776.0
2024-11-07 11:30:00,78.84,78.94,78.65,78.89,69450.0,78.3795,78.4789,78.1906,78.4292,69450.0
2024-11-07 12:00:00,78.9,79.0,78.84,78.94,81172.0,78.4392,78.5386,78.3795,78.4789,81172.0
2024-11-07 12:30:00,78.94,78.95,78.74,78.83,87199.0,78.4789,78.4889,78.2801,78.3696,87199.0
2024-11-07 13:00:00,78.82,78.92,78.78,78.85,60692.0,78.3596,78.459,78.3199,78.3895,60692.0
2024-11-07 13:30:00,78.85,78.88,78.74,78.78,51000.0,78.3895,78.4193,78.2801,78.3199,51000.0
2024-11-07 14:00:00,78.81,78.84,78.61,78.76,43231.0,78.3497,78.3795,78.1509,78.3,43231.0
2024-11-07 14:30:00,78.77,79.41,78.77,79.24,89554.0,78.3099,78.9462,78.3099,78.7772,89554.0
2024-11-07 15:00:00,79.23,79.31,79.14,79.14,83316.0,78.7672,78.8468,78.6778,78.6778,83316.0
2024-11-07 15:30:00,79.17,79.22,78.78,78.8,432473.0,78.7076,78.7573,78.3199,78.3397,432473.0
2024-11-08 09:30:00,78.9,78.9,78.21,78.67,93831.0,78.4392,78.4392,77.7532,78.2105,93831.0
2024-11-08 10:00:00,78.64,78.78,78.37,78.51,158079.0,78.1807,78.3199,77.9123,78.0514,158079.0
2024-11-08 10:30:00,78.49,78.65,78.45,78.53,75921.0,78.0316,78.1906,77.9918,78.0713,75921.0
2024-11-08 11:00:00,78.54,78.57,78.22,78.29,51220.0,78.0813,78.1111,77.7631,77.8327,51220.0
2024-11-08 11:30:00,78.31,78.31,77.83,77.98,151180.0,77.8526,77.8526,77.3754,77.5245,151180.0
2024-11-08 12:00:00,77.99,78.03,77.82,77.85,111011.0,77.5345,77.5742,77.3655,77.3953,111011.0
2024-11-08 12:30:00,77.85,78.07,77.85,78.05,141153.0,77.3953,77.614,77.3953,77.5941,141153.0
2024-11-08 13:00:00,78.05,78.05,77.86,77.94,62982.0,77.5941,77.5941,77.4052,77.4848,62982.0
2024-11-08 13:30:00,77.92,77.98,77.69,77.73,107258.0,77.4649,77.5245,77.2362,77.276,107258.0
2024-11-08 14:00:00,77.74,77.81,77.65,77.77,76109.0,77.2859,77.3555,77.1965,77.3158,76109.0
2024-11-08 14:30:00,77.78,77.83,77.47,77.48,115500.0,77.3257,77.3754,77.0175,77.0275,115500.0
2024-11-08 15:00:00,77.48,77.52,77.31,77.34,175510.0,77.0275,77.0672,76.8584,76.8883,175510.0
2024-11-08 15:30:00,77.34,77.75,77.18,77.6,582359.0,76.8883,77.2959,76.7292,77.1468,582359.0
2024-11-11 09:30:00,78.11,78.5,77.96,78.25,284946.0,77.6538,78.0415,77.5046,77.793,284946.0
2024-11-11 10:00:00,78.24,78.34,77.88,78.2,167869.0,77.783,77.8824,77.4251,77.7432,167869.0
2024-11-11 10:30:00,78.21,78.43,78.09,78.4,100460.0,77.7532,77.9719,77.6339,77.9421,100460.0
2024-11-11 11:00:00,78.42,78.49,78.17,78.19,104688.0,77.962,78.0316,77.7134,77.7333,104688.0
2024-11-11 11:30:00,78.18,78.38,78.14,78.24,85531.0,77.7234,77.9222,77.6836,77.783,85531.0
2024-11-11 12:00:00,78.24,78.33,78.08,78.15,46281.0,77.783,77.8725,77.6239,77.6935,46281.0
2024-11-11 12:30:00,78.14,78.15,77.98,77.98,42270.0,77.6836,77.6935,77.5245,77.5245,42270.0
2024-11-11 13:00:00,77.98,78.0,77.75,77.85,57729.0,77.5245,77.5444,77.2959,77.3953,57729.0
2024-11-11 13:30:00,77.83,77.84,77.69,77.77,63710.0,77.3754,77.3853,77.2362,77.3158,63710.0
2024-11-11 14:00:00,77.76,77.77,77.6,77.64,84955.0,77.3058,77.3158,77.1468,77.1865,84955.0
2024-11-11 14:30:00,77.64,77.67,77.55,77.59,108091.0,77.1865,77.2163,77.097,77.1368,108091.0
2024-11-11 15:00:00,77.59,77.61,77.44,77.47,101784.0,77.1368,77.1567,76.9877,77.0175,101784.0
2024-11-11 15:30:00,77.47,77.48,77.29,77.42,401253.0,77.0175,77.0275,76.8386,76.9678,401253.0
2024-11-12 09:30:00,77.35,77.76,77.11,77.3,123160.0,76.8982,77.3058,76.6596,76.8485,123160.0
2024-11-12 10:00:00,77.3,77.36,76.99,77.0,90598.0,76.8485,76.9082,76.5403,76.5503,90598.0
2024-11-12 10:30:00,76.99,77.28,76.9,77.24,90536.0,76.5403,76.8286,76.4508,76.7889,90536.0
2024-11-12 11:00:00,77.21,77.22,76.93,77.02,71960.0,76.759,76.769,76.4807,76.5701,71960.0
2024-11-12 11:30:00,77.03,77.1,76.94,77.02,64264.0,76.5801,76.6497,76.4906,76.5701,64264.0
2024-11-12 12:00:00,77.01,77.08,76.84,76.84,50761.0,76.5602,76.6298,76.3912,76.3912,50761.0
2024-11-12 12:30:00,76.84,77.15,76.84,77.03,30441.0,76.3912,76.6994,76.3912,76.5801,30441.0
2024-11-12 13:00:00,77.03,77.17,76.98,77.13,34896.0,76.5801,76.7193,76.5304,76.6795,34896.0
2024-11-12 13:30:00,77.12,77.13,76.89,76.9,48902.0,76.6696,76.6795,76.4409,76.4508,48902.0
2024-11-12 14:00:00,76.92,77.16,76.9,77.15,79806.0,76.4707,76.7093,76.4508,76.6994,79806.0
2024-11-12 14:30:00,77.14,77.18,77.0,77.16,50414.0,76.6894,76.7292,76.5503,76.7093,50414.0
2024-11-12 15:00:00,77.16,77.27,76.84,76.88,127411.0,76.7093,76.8187,76.3912,76.431,127411.0
2024-11-12 15:30:00,76.88,77.11,76.86,76.89,477041.0,76.431,76.6596,76.4111,76.4409,477041.0
2024-11-13 09:30:00,76.69,77.1,76.26,76.52,113966.0,76.2421,76.6497,75.8146,76.0731,113966.0
2024-11-13 10:00:00,76.53,76.64,75.97,76.2,81843.0,76.083,76.1924,75.5263,75.7549,81843.0
2024-11-13 10:30:00,76.2,76.72,76.2,76.62,65404.0,75.7549,76.2719,75.7549,76.1725,65404.0
2024-11-13 11:00:00,76.62,76.65,76.34,76.59,53528.0,76.1725,76.2023,75.8941,76.1427,53528.0
2024-11-13 11:30:00,76.59,76.6,76.32,76.33,61266.0,76.1427,76.1526,75.8742,75.8842,61266.0
2024-11-13 12:00:00,76.33,76.35,75.97,75.97,94192.0,75.8842,75.9041,75.5263,75.5263,94192.0
2024-11-13 12:30:00,75.97,76.11,75.95,76.04,174888.0,75.5263,75.6655,75.5064,75.5959,174888.0
2024-11-13 13:00:00,76.04,76.05,75.8,75.87,198131.0,75.5959,75.6058,75.3573,75.4269,198131.0
2024-11-13 13:30:00,75.87,76.01,75.87,75.91,193766.0,75.4269,75.566,75.4269,75.4666,193766.0
2024-11-13 14:00:00,75.91,75.97,75.87,75.89,104942.0,75.4666,75.5263,75.4269,75.4467,104942.0
2024-11-13 14:30:00,75.91,75.92,75.72,75.8,83172.0,75.4666,75.4766,75.2777,75.3573,83172.0
2024-11-13 15:00:00,75.78,75.83,75.72,75.75,187010.0,75.3374,75.3871,75.2777,75.3076,187010.0
2024-11-13 15:30:00,75.74,76.21,75.7,76.0,550303.0,75.2976,75.7649,75.2578,75.5561,550303.0
2024-11-14 09:30:00,76.44,76.73,75.99,76.14,120397.0,75.9935,76.2818,75.5462,75.6953,120397.0
2024-11-14 10:00:00,76.16,76.31,76.1,76.25,100558.0,75.7152,75.8643,75.6555,75.8046,100558.0
2024-11-14 10:30:00,76.23,76.4,76.21,76.29,109071.0,75.7848,75.9538,75.7649,75.8444,109071.0
2024-11-14 11:00:00,76.29,76.36,76.05,76.05,91196.0,75.8444,75.914,75.6058,75.6058,91196.0
2024-11-14 11:30:00,76.04,76.15,75.97,76.0,80093.0,75.5959,75.7052,75.5263,75.5561,80093.0
2024-11-14 12:00:00,75.99,75.99,75.8,75.88,71834.0,75.5462,75.5462,75.3573,75.4368,71834.0
2024-11-14 12:30:00,75.87,76.07,75.81,76.07,93033.0,75.4269,75.6257,75.3672,75.6257,93033.0
2024-11-14 13:00:00,76.09,76.13,76.01,76.02,71500.0,75.6456,75.6853,75.566,75.576,71500.0
2024-11-14 13:30:00,76.02,76.11,75.91,75.91,68909.0,75.576,75.6655,75.4666,75.4666,68909.0
2024-11-14 14:00:00,75.91,76.09,75.9,76.03,74380.0,75.4666,75.6456,75.4567,75.5859,74380.0
2024-11-14 14:30:00,76.03,76.27,76.0,76.23,110520.0,75.5859,75.8245,75.5561,75.7848,110520.0
2024-11-14 15:00:00,76.22,76.22,75.9,76.12,116239.0,75.7748,75.7748,75.4567,75.6754,116239.0
2024-11-14 15:30:00,76.13,76.15,75.79,75.87,589004.0,75.6853,75.7052,75.3473,75.4269,589004.0
2024-11-15 09:30:00,75.35,75.69,74.46,74.53,292493.0,74.9099,75.2479,74.0251,74.0947,292493.0
2024-11-15 10:00:00,74.55,74.55,73.91,74.14,315838.0,74.1146,74.1146,73.4783,73.707,315838.0
2024-11-15 10:30:00,74.13,74.59,74.02,74.36,221083.0,73.697,74.1543,73.5877,73.9257,221083.0
2024-11-15 11:00:00,74.34,74.37,74.21,74.33,134254.0,73.9058,73.9356,73.7766,73.8959,134254.0
2024-11-15 11:30:00,74.32,74.61,74.13,74.53,380715.0,73.8859,74.1742,73.697,74.0947,380715.0
2024-11-15 12:00:00,74.53,74.61,74.37,74.44,156912.0,74.0947,74.1742,73.9356,74.0052,156912.0
2024-11-15 12:30:00,74.42,74.44,74.14,74.23,100521.0,73.9853,74.0052,73.707,73.7964,100521.0
2024-11-15 13:00:00,74.24,74.42,74.21,74.27,164800.0,73.8064,73.9853,73.7766,73.8362,164800.0
2024-11-15 13:30:00,74.27,74.33,74.02,74.08,153178.0,73.8362,73.8959,73.5877,73.6473,153178.0
2024-11-15 14:00:00,74.07,74.2,74.0,74.01,134628.0,73.6374,73.7666,73.5678,73.5777,134628.0
2024-11-15 14:30:00,74.01,74.29,73.88,74.28,168850.0,73.5777,73.8561,73.4485,73.8461,168850.0
2024-11-15 15:00:00,74.3,74.4,74.18,74.18,149106.0,73.866,73.9654,73.7467,73.7467,149106.0
2024-11-15 15:30:00,74.19,74.21,73.98,73.99,500293.0,73.7567,73.7766,73.5479,73.5578,500293.0
2024-11-18 09:30:00,74.13,74.49,73.68,73.78,169616.0,73.697,74.0549,73.2496,73.3491,169616.0
2024-11-18 10:00:00,73.78,74.07,73.73,73.91,78015.0,73.3491,73.6374,73.2994,73.4783,78015.0
2024-11-18 10:30:00,73.91,74.28,73.89,74.01,230675.0,73.4783,73.8461,73.4584,73.5777,230675.0
2024-11-18 11:00:00,74.01,74.35,73.96,74.2,324701.0,73.5777,73.9157,73.528,73.7666,324701.0
2024-11-18 11:30:00,74.19,74.25,73.94,74.0,326945.0,73.7567,73.8163,73.5081,73.5678,326945.0
2024-11-18 12:00:00,73.98,74.01,73.69,73.84,57577.0,73.5479,73.5777,73.2596,73.4087,57577.0
2024-11-18 12:30:00,73.83,74.07,73.77,73.99,108169.0,73.3988,73.6374,73.3391,73.5578,108169.0
2024-11-18 13:00:00,73.99,74.02,73.9,73.99,53893.0,73.5578,73.5877,73.4684,73.5578,53893.0
2024-11-18 13:30:00,73.98,74.1,73.79,74.09,64767.0,73.5479,73.6672,73.359,73.6573,64767.0
2024-11-18 14:00:00,74.07,74.43,74.02,74.39,290917.0,73.6374,73.9953,73.5877,73.9555,290917.0
2024-11-18 14:30:00,74.38,74.38,74.02,74.13,190338.0,73.9456,73.9456,73.5877,73.697,190338.0
2024-11-18 15:00:00,74.14,74.16,74.05,74.13,121252.0,73.707,73.7268,73.6175,73.697,121252.0
2024-11-18 15:30:00,74.14,74.16,73.95,73.97,626565.0,73.707,73.7268,73.5181,73.538,626565.0
2024-11-19 09:30:00,73.46,73.46,72.81,73.12,143957.0,73.0309,73.0309,72.3847,72.6929,143957.0
2024-11-19 10:00:00,73.1,73.13,72.69,72.92,187054.0,72.673,72.7029,72.2654,72.4941,187054.0
2024-11-19 10:30:00,72.91,72.99,72.81,72.97,150175.0,72.4841,72.5637,72.3847,72.5438,150175.0
2024-11-19 11:00:00,72.97,73.02,72.83,73.0,155828.0,72.5438,72.5935,72.4046,72.5736,155828.0
2024-11-19 11:30:00,72.99,73.28,72.94,73.28,222151.0,72.5637,72.852,72.514,72.852,222151.0
2024-11-19 12:00:00,73.27,73.54,73.19,73.25,92770.0,72.842,73.1105,72.7625,72.8222,92770.0
2024-11-19 12:30:00,73.23,73.4,73.16,73.18,71531.0,72.8023,72.9713,72.7327,72.7526,71531.0
2024-11-19 13:00:00,73.19,73.22,73.11,73.12,63745.0,72.7625,72.7923,72.683,72.6929,63745.0
2024-11-19 13:30:00,73.13,73.59,73.08,73.48,89358.0,72.7029,73.1602,72.6532,73.0508,89358.0
2024-11-19 14:00:00,73.5,73.79,73.4,73.75,117287.0,73.0707,73.359,72.9713,73.3192,117287.0
2024-11-19 14:30:00,73.75,73.78,73.43,73.54,108644.0,73.3192,73.3491,73.0011,73.1105,108644.0
2024-11-19 15:00:00,73.56,73.89,73.44,73.81,110540.0,73.1303,73.4584,73.011,73.3789,110540.0
2024-11-19 15:30:00,73.8,74.15,73.78,73.78,831524.0,73.3689,73.7169,73.3491,73.3491,831524.0
2024-11-20 09:30:00,73.94,74.03,73.01,73.02,175791.0,73.5081,73.5976,72.5836,72.5935,175791.0
2024-11-20 10:00:00,73.02,74.0,73.02,73.92,197951.0,72.5935,73.5678,72.5935,73.4882,197951.0
2024-11-20 10:30:00,73.91,73.96,73.53,73.61,215109.0,73.4783,73.528,73.1005,73.1801,215109.0
2024-11-20 11:00:00,73.63,73.63,73.19,73.2,101434.0,73.1999,73.1999,72.7625,72.7725,101434.0
2024-11-20 11:30:00,73.2,73.4,73.11,73.24,90530.0,72.7725,72.9713,72.683,72.8122,90530.0
2024-11-20 12:00:00,73.25,73.39,73.13,73.31,91244.0,72.8222,72.9613,72.7029,72.8818,91244.0
2024-11-20 12:30:00,73.31,73.47,73.18,73.18,53808.0,72.8818,73.0409,72.7526,72.7526,53808.0
2024-11-20 13:00:00,73.18,73.25,73.05,73.22,38698.0,72.7526,72.8222,72.6233,72.7923,38698.0
2024-11-20 13:30:00,73.2,73.21,73.03,73.09,60606.0,72.7725,72.7824,72.6034,72.6631,60606.0
2024-11-20 14:00:00,73.09,73.24,73.04,73.22,55878.0,72.6631,72.8122,72.6134,72.7923,55878.0
2024-11-20 14:30:00,73.21,73.43,73.19,73.38,91743.0,72.7824,73.0011,72.7625,72.9514,91743.0
2024-11-20 15:00:00,73.37,73.75,73.32,73.71,95036.0,72.9415,73.3192,72.8918,73.2795,95036.0
2024-11-20 15:30:00,73.71,73.9,73.53,73.54,487607.0,73.2795,73.4684,73.1005,73.1105,487607.0
2024-11-21 09:30:00,73.7,74.17,73.37,74.07,165787.0,73.2695,73.7368,72.9415,73.6374,165787.0
2024-11-21 10:00:00,74.07,74.5,74.0,74.23,238500.0,73.6374,74.0649,73.5678,73.7964,238500.0
2024-11-21 10:30:00,74.23,74.34,74.08,74.27,54661.0,73.7964,73.9058,73.6473,73.8362,54661.0
2024-11-21 11:00:00,74.27,74.28,74.07,74.18,75334.0,73.8362,73.8461,73.6374,73.7467,75334.0
2024-11-21 11:30:00,74.19,74.41,74.18,74.39,70547.0,73.7567,73.9754,73.7467,73.9555,70547.0
2024-11-21 12:00:00,74.37,74.5,74.25,74.48,78243.0,73.9356,74.0649,73.8163,74.045,78243.0
2024-11-21 12:30:00,74.49,74.93,74.4,74.93,152469.0,74.0549,74.4923,73.9654,74.4923,152469.0
2024-11-21 13:00:00,74.93,75.03,74.81,74.86,87189.0,74.4923,74.5918,74.373,74.4228,87189.0
2024-11-21 13:30:00,74.91,74.94,74.6,74.69,126965.0,74.4725,74.5023,74.1643,74.2537,126965.0
2024-11-21 14:00:00,74.68,74.88,74.53,74.88,122347.0,74.2438,74.4426,74.0947,74.4426,122347.0
2024-11-21 14:30:00,74.88,74.98,74.5,74.82,739119.0,74.4426,74.5421,74.0649,74.383,739119.0
2024-11-21 15:00:00,74.82,75.0,74.76,74.99,92159.0,74.383,74.5619,74.3233,74.552,92159.0
2024-11-21 15:30:00,74.99,75.59,74.95,75.19,553033.0,74.552,75.1485,74.5122,74.7508,553033.0
2024-11-22 09:30:00,75.28,76.67,75.23,76.65,500181.0,74.8403,76.2222,74.7906,76.2023,500181.0
2024-11-22 10:00:00,76.65,77.16,76.56,76.7,402254.0,76.2023,76.7093,76.1128,76.252,402254.0
2024-11-22 10:30:00,76.7,76.81,76.38,76.64,247917.0,76.252,76.3614,75.9339,76.1924,247917.0
2024-11-22 11:00:00,76.66,76.96,76.35,76.35,272134.0,76.2122,76.5105,75.9041,75.9041,272134.0
2024-11-22 11:30:00,76.35,76.5,76.16,76.38,153471.0,75.9041,76.0532,75.7152,75.9339,153471.0
2024-11-22 12:00:00,76.39,76.78,76.35,76.73,140868.0,75.9438,76.3315,75.9041,76.2818,140868.0
2024-11-22 12:30:00,76.74,76.82,76.6,76.63,112511.0,76.2918,76.3713,76.1526,76.1824,112511.0
2024-11-22 13:00:00,76.62,76.64,76.45,76.48,113526.0,76.1725,76.1924,76.0035,76.0333,113526.0
2024-11-22 13:30:00,76.49,76.62,76.39,76.43,79381.0,76.0432,76.1725,75.9438,75.9836,79381.0
2024-11-22 14:00:00,76.43,76.49,75.9,76.26,1476372.0,75.9836,76.0432,75.4567,75.8146,1476372.0
2024-11-22 14:30:00,76.25,76.41,76.19,76.19,116946.0,75.8046,75.9637,75.745,75.745,116946.0
2024-11-22 15:00:00,76.17,76.31,76.16,76.25,141758.0,75.7251,75.8643,75.7152,75.8046,141758.0
2024-11-22 15:30:00,76.25,76.84,76.25,76.7,778770.0,75.8046,76.3912,75.8046,76.252,778770.0
2024-11-25 09:30:00,78.0,78.46,77.54,78.16,319581.0,77.5444,78.0017,77.0871,77.7035,319581.0
2024-11-25 10:00:00,78.15,78.25,77.86,78.23,193648.0,77.6935,77.793,77.4052,77.7731,193648.0
2024-11-25 10:30:00,78.22,78.31,77.89,77.89,236881.0,77.7631,77.8526,77.4351,77.4351,236881.0
2024-11-25 11:00:00,77.88,77.94,77.37,77.5,228749.0,77.4251,77.4848,76.9181,77.0473,228749.0
2024-11-25 11:30:00,77.51,77.62,77.3,77.49,124063.0,77.0573,77.1666,76.8485,77.0374,124063.0
2024-11-25 12:00:00,77.47,77.48,77.14,77.22,116565.0,77.0175,77.0275,76.6894,76.769,116565.0
2024-11-25 12:30:00,77.22,77.24,77.0,77.17,128566.0,76.769,76.7889,76.5503,76.7193,128566.0
2024-11-25 13:00:00,77.17,77.48,77.17,77.46,123633.0,76.7193,77.0275,76.7193,77.0076,123633.0
2024-11-25 13:30:00,77.47,77.63,77.41,77.54,145199.0,77.0175,77.1766,76.9579,77.0871,145199.0
2024-11-25 14:00:00,77.53,77.61,77.29,77.31,162004.0,77.0772,77.1567,76.8386,76.8584,162004.0
2024-11-25 14:30:00,77.31,77.5,77.24,77.5,177771.0,76.8584,77.0473,76.7889,77.0473,177771.0
2024-11-25 15:00:00,77.48,77.53,77.36,77.52,202760.0,77.0275,77.0772,76.9082,77.0672,202760.0
2024-11-25 15:30:00,77.52,77.55,77.01,77.05,690141.0,77.0672,77.097,76.5602,76.6,690141.0
2024-11-26 09:30:00,75.67,75.8,73.75,74.28,801530.0,75.228,75.3573,73.3192,73.8461,801530.0
2024-11-26 10:00:00,74.3,74.66,74.29,74.6,472132.0,73.866,74.2239,73.8561,74.1643,472132.0
2024-11-26 10:30:00,74.59,74.74,74.42,74.63,270717.0,74.1543,74.3035,73.9853,74.1941,270717.0
2024-11-26 11:00:00,74.64,74.76,74.39,74.64,258307.0,74.204,74.3233,73.9555,74.204,258307.0
2024-11-26 11:30:00,74.64,74.69,74.36,74.36,195811.0,74.204,74.2537,73.9257,73.9257,195811.0
2024-11-26 12:00:00,74.37,74.37,74.01,74.09,208416.0,73.9356,73.9356,73.5777,73.6573,208416.0
2024-11-26 12:30:00,74.09,74.1,73.71,73.77,288269.0,73.6573,73.6672,73.2795,73.3391,288269.0
2024-11-26 13:00:00,73.76,73.97,73.7,73.72,158578.0,73.3292,73.538,73.2695,73.2894,158578.0
2024-11-26 13:30:00,73.72,73.89,73.7,73.85,232584.0,73.2894,73.4584,73.2695,73.4187,232584.0
2024-11-26 14:00:00,73.85,73.91,73.73,73.81,330277.0,73.4187,73.4783,73.2994,73.3789,330277.0
2024-11-26 14:30:00,73.81,74.04,73.78,74.0,314153.0,73.3789,73.6075,73.3491,73.5678,314153.0
2024-11-26 15:00:00,73.99,74.46,73.99,74.32,336967.0,73.5578,74.0251,73.5578,73.8859,336967.0
2024-11-26 15:30:00,74.32,74.41,74.24,74.38,719674.0,73.8859,73.9754,73.8064,73.9456,719674.0
2024-11-27 09:30:00,74.4,75.07,74.35,74.84,184420.0,73.9654,74.6315,73.9157,74.4029,184420.0
2024-11-27 10:00:00,74.8,74.99,74.66,74.92,104292.0,74.3631,74.552,74.2239,74.4824,104292.0
2024-11-27 10:30:00,74.9,75.03,74.65,74.83,84492.0,74.4625,74.5918,74.214,74.3929,84492.0
2024-11-27 11:00:00,74.84,75.62,74.8,75.23,307108.0,74.4029,75.1783,74.3631,74.7906,307108.0
2024-11-27 11:30:00,75.21,75.31,75.13,75.25,76756.0,74.7707,74.8701,74.6912,74.8105,76756.0
2024-11-27 12:00:00,75.23,75.32,75.14,75.21,42801.0,74.7906,74.8801,74.7011,74.7707,42801.0
2024-11-27 12:30:00,75.2,75.21,75.1,75.21,64922.0,74.7608,74.7707,74.6614,74.7707,64922.0
2024-11-27 13:00:00,75.19,75.22,74.92,75.01,82756.0,74.7508,74.7807,74.4824,74.5719,82756.0
2024-11-27 13:30:00,75.0,75.42,75.0,75.38,91187.0,74.5619,74.9795,74.5619,74.9397,91187.0
2024-11-27 14:00:00,75.39,75.52,75.35,75.49,129063.0,74.9497,75.0789,74.9099,75.0491,129063.0
2024-11-27 14:30:00,75.48,75.66,75.46,75.52,163056.0,75.0391,75.2181,75.0193,75.0789,163056.0
2024-11-27 15:00:00,75.52,75.56,75.43,75.55,125239.0,75.0789,75.1187,74.9894,75.1087,125239.0
2024-11-27 15:30:00,75.54,75.54,75.16,75.35,634442.0,75.0988,75.0988,74.721,74.9099,634442.0
2024-11-29 09:30:00,75.46,76.8,75.31,76.65,315833.0,75.0193,76.3514,74.8701,76.2023,315833.0
2024-11-29 10:00:00,76.65,76.66,76.39,76.53,295342.0,76.2023,76.2122,75.9438,76.083,295342.0
2024-11-29 10:30:00,76.53,76.57,76.43,76.53,121612.0,76.083,76.1228,75.9836,76.083,121612.0
2024-11-29 11:00:00,76.53,76.93,76.53,76.93,105309.0,76.083,76.4807,76.083,76.4807,105309.0
2024-11-29 11:30:00,76.92,76.96,76.67,76.75,107544.0,76.4707,76.5105,76.2222,76.3017,107544.0
2024-11-29 12:00:00,76.76,76.77,76.55,76.62,79277.0,76.3117,76.3216,76.1029,76.1725,79277.0
2024-11-29 12:30:00,76.62,76.8,76.45,76.62,363908.0,76.1725,76.3514,76.0035,76.1725,363908.0
2024-12-02 09:30:00,76.61,76.61,75.99,76.28,241319.0,76.1625,76.1625,75.5462,75.8345,241319.0
2024-12-02 10:00:00,76.32,76.37,75.93,76.11,155255.0,75.8742,75.9239,75.4865,75.6655,155255.0
2024-12-02 10:30:00,76.11,76.32,76.07,76.32,178442.0,75.6655,75.8742,75.6257,75.8742,178442.0
2024-12-02 11:00:00,76.31,76.76,76.28,76.62,169308.0,75.8643,76.3117,75.8345,76.1725,169308.0
2024-12-02 11:30:00,76.63,76.76,76.5,76.67,147697.0,76.1824,76.3117,76.0532,76.2222,147697.0
2024-12-02 12:00:00,76.69,76.86,76.61,76.67,96590.0,76.2421,76.4111,76.1625,76.2222,96590.0
2024-12-02 12:30:00,76.67,76.76,76.6,76.7,154305.0,76.2222,76.3117,76.1526,76.252,154305.0
2024-12-02 13:00:00,76.68,76.8,76.59,76.8,56255.0,76.2321,76.3514,76.1427,76.3514,56255.0
2024-12-02 13:30:00,76.79,76.93,76.74,76.82,85243.0,76.3415,76.4807,76.2918,76.3713,85243.0
2024-12-02 14:00:00,76.8,76.83,76.61,76.62,89468.0,76.3514,76.3812,76.1625,76.1725,89468.0
2024-12-02 14:30:00,76.63,76.77,76.51,76.54,134142.0,76.1824,76.3216,76.0631,76.0929,134142.0
2024-12-02 15:00:00,76.53,76.55,76.26,76.47,105374.0,76.083,76.1029,75.8146,76.0234,105374.0
2024-12-02 15:30:00,76.46,76.53,76.29,76.31,459975.0,76.0134,76.083,75.8444,75.8643,459975.0
2024-12-03 09:30:00,76.31,76.49,74.77,75.0,210410.0,75.8643,76.0432,74.3333,74.5619,210410.0
2024-12-03 10:00:00,74.99,75.35,74.94,74.98,124973.0,74.552,74.9099,74.5023,74.5421,124973.0
2024-12-03 10:30:00,74.99,75.5,74.95,75.3,110459.0,74.552,75.059,74.5122,74.8602,110459.0
2024-12-03 11:00:00,75.29,75.53,75.19,75.44,103876.0,74.8502,75.0888,74.7508,74.9994,103876.0
2024-12-03 11:30:00,75.42,75.49,75.3,75.38,84605.0,74.9795,75.0491,74.8602,74.9397,84605.0
2024-12-03 12:00:00,75.38,75.6,75.38,75.59,67098.0,74.9397,75.1584,74.9397,75.1485,67098.0
2024-12-03 12:30:00,75.58,75.81,75.5,75.74,80193.0,75.1386,75.3672,75.059,75.2976,80193.0
2024-12-03 13:00:00,75.73,76.0,75.72,75.97,50840.0,75.2877,75.5561,75.2777,75.5263,50840.0
2024-12-03 13:30:00,75.97,75.98,75.7,75.72,46600.0,75.5263,75.5362,75.2578,75.2777,46600.0
2024-12-03 14:00:00,75.71,75.71,75.53,75.65,65806.0,75.2678,75.2678,75.0888,75.2081,65806.0
2024-12-03 14:30:00,75.66,75.76,75.61,75.62,79214.0,75.2181,75.3175,75.1684,75.1783,79214.0
2024-12-03 15:00:00,75.61,75.81,75.58,75.63,107449.0,75.1684,75.3672,75.1386,75.1883,107449.0
2024-12-03 15:30:00,75.61,75.66,75.34,75.6,427749.0,75.1684,75.2181,74.9,75.1584,427749.0
2024-12-04 09:30:00,75.5,76.8,75.5,76.59,451241.0,75.059,76.3514,75.059,76.1427,451241.0
2024-12-04 10:00:00,76.66,76.89,76.24,76.65,273683.0,76.2122,76.4409,75.7947,76.2023,273683.0
2024-12-04 10:30:00,76.66,76.84,76.29,76.47,186889.0,76.2122,76.3912,75.8444,76.0234,186889.0
2024-12-04 11:00:00,76.49,76.49,75.73,75.81,275099.0,76.0432,76.0432,75.2877,75.3672,275099.0
2024-12-04 11:30:00,75.81,76.32,75.76,76.15,151997.0,75.3672,75.8742,75.3175,75.7052,151997.0
2024-12-04 12:00:00,76.15,76.35,76.13,76.24,114467.0,75.7052,75.9041,75.6853,75.7947,114467.0
2024-12-04 12:30:00,76.26,76.32,75.87,75.92,118258.0,75.8146,75.8742,75.4269,75.4766,118258.0
2024-12-04 13:00:00,75.91,75.95,75.75,75.83,83038.0,75.4666,75.5064,75.3076,75.3871,83038.0
2024-12-04 13:30:00,75.82,75.95,75.77,75.89,75380.0,75.3771,75.5064,75.3274,75.4467,75380.0
2024-12-04 14:00:00,75.89,75.97,75.65,75.66,115050.0,75.4467,75.5263,75.2081,75.2181,115050.0
2024-12-04 14:30:00,75.66,75.86,75.62,75.75,94463.0,75.2181,75.4169,75.1783,75.3076,94463.0
2024-12-04 15:00:00,75.75,75.8,75.69,75.77,161674.0,75.3076,75.3573,75.2479,75.3274,161674.0
2024-12-04 15:30:00,75.77,76.42,75.73,76.35,824619.0,75.3274,75.9736,75.2877,75.9041,824619.0
2024-12-05 09:30:00,76.61,76.81,76.36,76.5,197487.0,76.1625,76.3614,75.914,76.0532,197487.0
2024-12-05 10:00:00,76.47,76.53,76.2,76.22,96680.0,76.0234,76.083,75.7549,75.7748,96680.0
2024-12-05 10:30:00,76.21,76.44,76.1,76.26,156451.0,75.7649,75.9935,75.6555,75.8146,156451.0
2024-12-05 11:00:00,76.27,76.46,76.18,76.43,109172.0,75.8245,76.0134,75.735,75.9836,109172.0
2024-12-05 11:30:00,76.43,76.45,76.1,76.19,129875.0,75.9836,76.0035,75.6555,75.745,129875.0
2024-12-05 12:00:00,76.18,76.19,76.05,76.17,57347.0,75.735,75.745,75.6058,75.7251,57347.0
2024-12-05 12:30:00,76.17,76.72,76.17,76.4,68747.0,75.7251,76.2719,75.7251,75.9538,68747.0
2024-12-05 13:00:00,76.38,76.39,76.23,76.23,49732.0,75.9339,75.9438,75.7848,75.7848,49732.0
2024-12-05 13:30:00,76.22,76.58,76.18,76.58,104054.0,75.7748,76.1327,75.735,76.1327,104054.0
2024-12-05 14:00:00,76.58,76.6,76.44,76.52,98797.0,76.1327,76.1526,75.9935,76.0731,98797.0
2024-12-05 14:30:00,76.51,76.76,76.5,76.55,119258.0,76.0631,76.3117,76.0532,76.1029,119258.0
2024-12-05 15:00:00,76.54,76.63,76.28,76.39,144738.0,76.0929,76.1824,75.8345,75.9438,144738.0
2024-12-05 15:30:00,76.38,76.54,76.36,76.36,458065.0,75.9339,76.0929,75.914,75.914,458065.0
2024-12-06 09:30:00,76.11,76.43,75.84,75.95,220434.0,75.6655,75.9836,75.397,75.5064,220434.0
2024-12-06 10:00:00,76.0,76.33,75.85,76.28,92784.0,75.5561,75.8842,75.407,75.8345,92784.0
2024-12-06 10:30:00,76.27,76.42,76.14,76.38,64361.0,75.8245,75.9736,75.6953,75.9339,64361.0
2024-12-06 11:00:00,76.38,76.38,75.96,76.02,61144.0,75.9339,75.9339,75.5163,75.576,61144.0
2024-12-06 11:30:00,76.0,76.06,75.83,75.98,66115.0,75.5561,75.6157,75.3871,75.5362,66115.0
2024-12-06 12:00:00,75.96,75.97,75.72,75.77,51883.0,75.5163,75.5263,75.2777,75.3274,51883.0
2024-12-06 12:30:00,75.78,75.83,75.5,75.57,91347.0,75.3374,75.3871,75.059,75.1286,91347.0
2024-12-06 13:00:00,75.55,75.68,75.49,75.61,79420.0,75.1087,75.238,75.0491,75.1684,79420.0
2024-12-06 13:30:00,75.61,75.64,75.57,75.62,88646.0,75.1684,75.1982,75.1286,75.1783,88646.0
2024-12-06 14:00:00,75.62,75.63,75.25,75.3,81194.0,75.1783,75.1883,74.8105,74.8602,81194.0
2024-12-06 14:30:00,75.29,75.32,75.16,75.19,139831.0,74.8502,74.8801,74.721,74.7508,139831.0
2024-12-06 15:00:00,75.19,75.35,75.18,75.34,185406.0,74.7508,74.9099,74.7409,74.9,185406.0
2024-12-06 15:30:00,75.35,75.43,75.28,75.32,590844.0,74.9099,74.9894,74.8403,74.8801,590844.0
2024-12-09 09:30:00,75.34,76.33,75.14,76.24,272204.0,74.9,75.8842,74.7011,75.7947,272204.0
2024-12-09 10:00:00,76.25,76.64,76.05,76.52,188725.0,75.8046,76.1924,75.6058,76.0731,188725.0
2024-12-09 10:30:00,76.54,76.61,76.18,76.21,123485.0,76.0929,76.1625,75.735,75.7649,123485.0
2024-12-09 11:00:00,76.2,76.41,76.07,76.2,87906.0,75.7549,75.9637,75.6257,75.7549,87906.0
2024-12-09 11:30:00,76.19,76.41,76.1,76.34,107271.0,75.745,75.9637,75.6555,75.8941,107271.0
2024-12-09 12:00:00,76.34,76.34,76.13,76.2,66829.0,75.8941,75.8941,75.6853,75.7549,66829.0
2024-12-09 12:30:00,76.18,76.22,76.02,76.09,70632.0,75.735,75.7748,75.576,75.6456,70632.0
2024-12-09 13:00:00,76.09,76.11,75.95,75.98,84037.0,75.6456,75.6655,75.5064,75.5362,84037.0
2024-12-09 13:30:00,75.98,76.13,75.97,76.0,59766.0,75.5362,75.6853,75.5263,75.5561,59766.0
2024-12-09 14:00:00,75.99,76.1,75.93,76.03,123595.0,75.5462,75.6555,75.4865,75.5859,123595.0
2024-12-09 14:30:00,76.02,76.04,75.88,75.93,99438.0,75.576,75.5959,75.4368,75.4865,99438.0
2024-12-09 15:00:00,75.93,75.95,75.63,75.65,161350.0,75.4865,75.5064,75.1883,75.2081,161350.0
2024-12-09 15:30:00,75.64,75.71,75.43,75.56,593153.0,75.1982,75.2678,74.9894,75.1187,593153.0
2024-12-10 09:30:00,75.3,75.72,75.18,75.46,156954.0,74.8602,75.2777,74.7409,75.0193,156954.0
2024-12-10 10:00:00,75.44,75.56,75.29,75.4,136352.0,74.9994,75.1187,74.8502,74.9596,136352.0
2024-12-10 10:30:00,75.41,75.81,75.38,75.78,120944.0,74.9695,75.3672,74.9397,75.3374,120944.0
2024-12-10 11:00:00,75.74,75.93,75.73,75.9,118438.0,75.2976,75.4865,75.2877,75.4567,118438.0
2024-12-10 11:30:00,75.89,75.9,75.53,75.58,89765.0,75.4467,75.4567,75.0888,75.1386,89765.0
2024-12-10 12:00:00,75.55,75.7,75.5,75.6,57606.0,75.1087,75.2578,75.059,75.1584,57606.0
2024-12-10 12:30:00,75.6,75.68,75.51,75.52,38633.0,75.1584,75.238,75.069,75.0789,38633.0
2024-12-10 13:00:00,75.52,75.68,75.5,75.66,35899.0,75.0789,75.238,75.059,75.2181,35899.0
2024-12-10 13:30:00,75.65,75.94,75.65,75.83,41233.0,75.2081,75.4964,75.2081,75.3871,41233.0
2024-12-10 14:00:00,75.84,75.84,75.64,75.72,71731.0,75.397,75.397,75.1982,75.2777,71731.0
2024-12-10 14:30:00,75.72,75.8,75.61,75.73,71994.0,75.2777,75.3573,75.1684,75.2877,71994.0
2024-12-10 15:00:00,75.72,75.76,75.51,75.54,80643.0,75.2777,75.3175,75.069,75.0988,80643.0
2024-12-10 15:30:00,75.54,75.64,75.46,75.61,325282.0,75.0988,75.1982,75.0193,75.1684,325282.0
2024-12-11 09:30:00,75.75,76.45,75.5,75.65,240832.0,75.3076,76.0035,75.059,75.2081,240832.0
2024-12-11 10:00:00,75.65,75.86,75.52,75.69,125287.0,75.2081,75.4169,75.0789,75.2479,125287.0
2024-12-11 10:30:00,75.69,76.37,75.62,76.1,259478.0,75.2479,75.9239,75.1783,75.6555,259478.0
2024-12-11 11:00:00,76.11,76.37,76.04,76.09,150085.0,75.6655,75.9239,75.5959,75.6456,150085.0
2024-12-11 11:30:00,76.08,76.35,75.99,76.34,111836.0,75.6356,75.9041,75.5462,75.8941,111836.0
2024-12-11 12:00:00,76.33,76.37,76.08,76.18,119238.0,75.8842,75.9239,75.6356,75.735,119238.0
2024-12-11 12:30:00,76.19,76.62,76.19,76.56,188533.0,75.745,76.1725,75.745,76.1128,188533.0
2024-12-11 13:00:00,76.57,76.66,76.24,76.3,76875.0,76.1228,76.2122,75.7947,75.8543,76875.0
2024-12-11 13:30:00,76.27,76.29,76.08,76.09,49809.0,75.8245,75.8444,75.6356,75.6456,49809.0
2024-12-11 14:00:00,76.09,76.14,75.95,76.05,100717.0,75.6456,75.6953,75.5064,75.6058,100717.0
2024-12-11 14:30:00,76.02,76.24,75.89,76.23,126057.0,75.576,75.7947,75.4467,75.7848,126057.0
2024-12-11 15:00:00,76.23,76.38,76.19,76.32,143469.0,75.7848,75.9339,75.745,75.8742,143469.0
2024-12-11 15:30:00,76.32,76.33,76.04,76.13,470532.0,75.8742,75.8842,75.5959,75.6853,470532.0
2024-12-12 09:30:00,75.74,75.99,75.14,75.41,207083.0,75.2976,75.5462,74.7011,74.9695,207083.0
2024-12-12 10:00:00,75.44,75.53,75.24,75.46,105565.0,74.9994,75.0888,74.8005,75.0193,105565.0
2024-12-12 10:30:00,75.44,75.5,75.34,75.47,77645.0,74.9994,75.059,74.9,75.0292,77645.0
2024-12-12 11:00:00,75.45,75.46,75.22,75.26,106178.0,75.0093,75.0193,74.7807,74.8204,106178.0
2024-12-12 11:30:00,75.25,75.34,75.11,75.2,119291.0,74.8105,74.9,74.6713,74.7608,119291.0
2024-12-12 12:00:00,75.19,75.38,75.1,75.12,73934.0,74.7508,74.9397,74.6614,74.6812,73934.0
2024-12-12 12:30:00,75.13,75.13,74.56,74.67,200827.0,74.6912,74.6912,74.1245,74.2339,200827.0
2024-12-12 13:00:00,74.65,74.66,74.16,74.2,85411.0,74.214,74.2239,73.7268,73.7666,85411.0
2024-12-12 13:30:00,74.2,74.41,74.15,74.31,92080.0,73.7666,73.9754,73.7169,73.876,92080.0
2024-12-12 14:00:00,74.3,74.47,74.14,74.25,166151.0,73.866,74.035,73.707,73.8163,166151.0
2024-12-12 14:30:00,74.25,74.71,74.07,74.68,263603.0,73.8163,74.2736,73.6374,74.2438,263603.0
2024-12-12 15:00:00,74.67,74.74,74.55,74.64,263633.0,74.2339,74.3035,74.1146,74.204,263633.0
2024-12-12 15:30:00,74.63,74.78,74.44,74.65,542325.0,74.1941,74.3432,74.0052,74.214,542325.0
2024-12-13 09:30:00,74.49,75.07,74.49,74.75,281614.0,74.0549,74.6315,74.0549,74.3134,281614.0
2024-12-13 10:00:00,74.76,75.05,74.71,74.95,176754.0,74.3233,74.6116,74.2736,74.5122,176754.0
2024-12-13 10:30:00,74.95,75.17,74.84,74.97,216343.0,74.5122,74.7309,74.4029,74.5321,216343.0
2024-12-13 11:00:00,74.97,74.97,74.68,74.84,172265.0,74.5321,74.5321,74.2438,74.4029,172265.0
2024-12-13 11:30:00,74.84,74.98,74.8,74.87,88927.0,74.4029,74.5421,74.3631,74.4327,88927.0
2024-12-13 12:00:00,74.87,74.88,74.67,74.75,162061.0,74.4327,74.4426,74.2339,74.3134,162061.0
2024-12-13 12:30:00,74.74,74.84,74.7,74.78,93563.0,74.3035,74.4029,74.2637,74.3432,93563.0
2024-12-13 13:00:00,74.78,74.85,74.71,74.73,97385.0,74.3432,74.4128,74.2736,74.2935,97385.0
2024-12-13 13:30:00,74.74,74.78,74.56,74.61,91037.0,74.3035,74.3432,74.1245,74.1742,91037.0
2024-12-13 14:00:00,74.61,74.78,74.5,74.51,98439.0,74.1742,74.3432,74.0649,74.0748,98439.0
2024-12-13 14:30:00,74.52,74.66,74.5,74.59,82755.0,74.0847,74.2239,74.0649,74.1543,82755.0
2024-12-13 15:00:00,74.59,74.64,74.4,74.44,146309.0,74.1543,74.204,73.9654,74.0052,146309.0
2024-12-13 15:30:00,74.44,74.55,74.29,74.39,413650.0,74.0052,74.1146,73.8561,73.9555,413650.0
2024-12-16 09:30:00,73.92,74.29,73.92,74.1,197451.0,73.4882,73.8561,73.4882,73.6672,197451.0
2024-12-16 10:00:00,74.11,74.36,74.04,74.26,233766.0,73.6771,73.9257,73.6075,73.8263,233766.0
2024-12-16 10:30:00,74.26,74.55,74.25,74.4,259704.0,73.8263,74.1146,73.8163,73.9654,259704.0
2024-12-16 11:00:00,74.39,74.39,74.15,74.22,124615.0,73.9555,73.9555,73.7169,73.7865,124615.0
2024-12-16 11:30:00,74.23,74.32,74.16,74.24,91462.0,73.7964,73.8859,73.7268,73.8064,91462.0
2024-12-16 12:00:00,74.24,74.56,74.23,74.46,124724.0,73.8064,74.1245,73.7964,74.0251,124724.0
2024-12-16 12:30:00,74.48,74.63,74.41,74.62,80014.0,74.045,74.1941,73.9754,74.1842,80014.0
2024-12-16 13:00:00,74.63,74.72,74.49,74.6,122724.0,74.1941,74.2836,74.0549,74.1643,122724.0
2024-12-16 13:30:00,74.6,74.71,74.49,74.66,154288.0,74.1643,74.2736,74.0549,74.2239,154288.0
2024-12-16 14:00:00,74.64,74.67,74.42,74.45,125798.0,74.204,74.2339,73.9853,74.0152,125798.0
2024-12-16 14:30:00,74.44,74.46,74.29,74.34,145712.0,74.0052,74.0251,73.8561,73.9058,145712.0
2024-12-16 15:00:00,74.35,74.42,74.26,74.33,178043.0,73.9157,73.9853,73.8263,73.8959,178043.0
2024-12-16 15:30:00,74.32,74.4,74.14,74.14,601384.0,73.8859,73.9654,73.707,73.707,601384.0
2024-12-17 09:30:00,74.03,74.33,73.55,73.58,204298.0,73.5976,73.8959,73.1204,73.1502,204298.0
2024-12-17 10:00:00,73.58,73.83,73.39,73.56,183558.0,73.1502,73.3988,72.9613,73.1303,183558.0
2024-12-17 10:30:00,73.56,73.64,73.37,73.4,142722.0,73.1303,73.2099,72.9415,72.9713,142722.0
2024-12-17 11:00:00,73.4,73.77,73.39,73.64,171260.0,72.9713,73.3391,72.9613,73.2099,171260.0
2024-12-17 11:30:00,73.65,73.76,73.44,73.6,241553.0,73.2198,73.3292,73.011,73.1701,241553.0
2024-12-17 12:00:00,73.59,73.63,73.37,73.44,179444.0,73.1602,73.1999,72.9415,73.011,179444.0
2024-12-17 12:30:00,73.45,73.64,73.45,73.51,102305.0,73.021,73.2099,73.021,73.0806,102305.0
2024-12-17 13:00:00,73.52,73.68,73.5,73.53,163964.0,73.0906,73.2496,73.0707,73.1005,163964.0
2024-12-17 13:30:00,73.53,73.72,73.5,73.58,197686.0,73.1005,73.2894,73.0707,73.1502,197686.0
2024-12-17 14:00:00,73.56,73.65,73.48,73.54,226511.0,73.1303,73.2198,73.0508,73.1105,226511.0
2024-12-17 14:30:00,73.53,73.77,73.49,73.74,157062.0,73.1005,73.3391,73.0608,73.3093,157062.0
2024-12-17 15:00:00,73.74,73.78,73.41,73.52,205510.0,73.3093,73.3491,72.9812,73.0906,205510.0
2024-12-17 15:30:00,73.52,73.53,73.28,73.52,860413.0,73.0906,73.1005,72.852,73.0906,860413.0
2024-12-18 09:30:00,73.5,74.33,73.3,73.98,170240.0,73.0707,73.8959,72.8719,73.5479,170240.0
2024-12-18 10:00:00,73.99,74.34,73.94,74.17,197166.0,73.5578,73.9058,73.5081,73.7368,197166.0
2024-12-18 10:30:00,74.15,74.35,74.11,74.25,59135.0,73.7169,73.9157,73.6771,73.8163,59135.0
2024-12-18 11:00:00,74.22,74.34,74.03,74.33,113325.0,73.7865,73.9058,73.5976,73.8959,113325.0
2024-12-18 11:30:00,74.32,74.35,74.19,74.2,61278.0,73.8859,73.9157,73.7567,73.7666,61278.0
2024-12-18 12:00:00,74.21,74.31,74.12,74.14,93837.0,73.7766,73.876,73.6871,73.707,93837.0
2024-12-18 12:30:00,74.14,74.3,74.05,74.28,79970.0,73.707,73.866,73.6175,73.8461,79970.0
2024-12-18 13:00:00,74.29,74.34,74.19,74.31,61432.0,73.8561,73.9058,73.7567,73.876,61432.0
2024-12-18 13:30:00,74.31,74.34,74.15,74.31,78457.0,73.876,73.9058,73.7169,73.876,78457.0
2024-12-18 14:00:00,74.29,74.31,73.72,73.73,157234.0,73.8561,73.876,73.2894,73.2994,157234.0
2024-12-18 14:30:00,73.73,73.95,73.5,73.56,200915.0,73.2994,73.5181,73.0707,73.1303,200915.0
2024-12-18 15:00:00,73.56,73.75,73.4,73.45,212115.0,73.1303,73.3192,72.9713,73.021,212115.0
2024-12-18 15:30:00,73.44,73.48,72.91,73.04,687734.0,73.011,73.0508,72.4841,72.6134,687734.0
2024-12-19 09:30:00,73.29,73.69,72.31,72.56,204935.0,72.8619,73.2596,71.8876,72.1362,204935.0
2024-12-19 10:00:00,72.59,72.63,71.63,71.67,350299.0,72.166,72.2058,71.2116,71.2514,350299.0
2024-12-19 10:30:00,71.66,71.77,71.29,71.4,207127.0,71.2414,71.3508,70.8736,70.983,207127.0
2024-12-19 11:00:00,71.4,71.69,71.05,71.68,209096.0,70.983,71.2713,70.635,71.2613,209096.0
2024-12-19 11:30:00,71.67,71.74,71.46,71.53,99017.0,71.2514,71.321,71.0426,71.1122,99017.0
2024-12-19 12:00:00,71.52,71.53,71.29,71.45,158280.0,71.1023,71.1122,70.8736,71.0327,158280.0
2024-12-19 12:30:00,71.45,71.59,71.34,71.5,97212.0,71.0327,71.1719,70.9233,71.0824,97212.0
2024-12-19 13:00:00,71.5,71.92,71.35,71.92,66164.0,71.0824,71.4999,70.9333,71.4999,66164.0
2024-12-19 13:30:00,71.89,72.1,71.77,72.1,127806.0,71.4701,71.6789,71.3508,71.6789,127806.0
2024-12-19 14:00:00,72.09,72.12,71.61,71.69,164125.0,71.6689,71.6988,71.1917,71.2713,164125.0
2024-12-19 14:30:00,71.72,71.78,71.58,71.59,144534.0,71.3011,71.3607,71.1619,71.1719,144534.0
2024-12-19 15:00:00,71.59,71.76,71.58,71.61,111552.0,71.1719,71.3409,71.1619,71.1917,111552.0
2024-12-19 15:30:00,71.62,71.66,71.02,71.06,496223.0,71.2017,71.2414,70.6052,70.645,496223.0
2024-12-20 09:30:00,70.93,71.56,70.89,71.47,209838.0,70.5157,71.142,70.4759,71.0526,209838.0
2024-12-20 10:00:00,71.5,71.92,71.43,71.87,126872.0,71.0824,71.4999,71.0128,71.4502,126872.0
2024-12-20 10:30:00,71.89,72.3,71.88,72.19,156645.0,71.4701,71.8777,71.4602,71.7684,156645.0
2024-12-20 11:00:00,72.17,72.64,72.15,72.59,178609.0,71.7485,72.2157,71.7286,72.166,178609.0
2024-12-20 11:30:00,72.56,72.7,72.44,72.68,114996.0,72.1362,72.2754,72.0169,72.2555,114996.0
2024-12-20 12:00:00,72.66,72.82,72.64,72.71,85623.0,72.2356,72.3947,72.2157,72.2853,85623.0
2024-12-20 12:30:00,72.71,72.75,72.52,72.7,77517.0,72.2853,72.3251,72.0964,72.2754,77517.0
2024-12-20 13:00:00,72.68,72.71,72.32,72.32,55542.0,72.2555,72.2853,71.8976,71.8976,55542.0
2024-12-20 13:30:00,72.3,72.53,72.21,72.32,68485.0,71.8777,72.1064,71.7882,71.8976,68485.0
2024-12-20 14:00:00,72.31,72.73,72.3,72.7,68742.0,71.8876,72.3052,71.8777,72.2754,68742.0
2024-12-20 14:30:00,72.7,72.81,72.48,72.5,89161.0,72.2754,72.3847,72.0567,72.0765,89161.0
2024-12-20 15:00:00,72.5,72.64,72.4,72.42,113120.0,72.0765,72.2157,71.9771,71.997,113120.0
2024-12-20 15:30:00,72.43,72.59,72.23,72.25,453714.0,72.0069,72.166,71.8081,71.828,453714.0
2024-12-23 09:30:00,71.97,72.72,71.97,72.36,125495.0,71.5496,72.2953,71.5496,71.9374,125495.0
2024-12-23 10:00:00,72.3,72.39,72.14,72.24,66553.0,71.8777,71.9672,71.7186,71.8181,66553.0
2024-12-23 10:30:00,72.26,72.3,71.85,72.03,51808.0,71.8379,71.8777,71.4303,71.6093,51808.0
2024-12-23 11:00:00,72.0,72.22,71.95,72.19,30078.0,71.5795,71.7982,71.5298,71.7684,30078.0
2024-12-23 11:30:00,72.22,72.47,72.19,72.46,47432.0,71.7982,72.0467,71.7684,72.0368,47432.0
2024-12-23 12:00:00,72.46,72.6,72.31,72.43,68413.0,72.0368,72.176,71.8876,72.0069,68413.0
2024-12-23 12:30:00,72.43,72.47,72.25,72.39,38358.0,72.0069,72.0467,71.828,71.9672,38358.0
2024-12-23 13:00:00,72.41,72.65,72.4,72.59,45737.0,71.9871,72.2257,71.9771,72.166,45737.0
2024-12-23 13:30:00,72.61,72.73,72.57,72.65,61604.0,72.1859,72.3052,72.1461,72.2257,61604.0
2024-12-23 14:00:00,72.69,72.75,72.56,72.6,48656.0,72.2654,72.3251,72.1362,72.176,48656.0
2024-12-23 14:30:00,72.61,72.76,72.61,72.75,77174.0,72.1859,72.335,72.1859,72.3251,77174.0
2024-12-23 15:00:00,72.74,72.94,72.67,72.88,102041.0,72.3151,72.514,72.2455,72.4543,102041.0
2024-12-23 15:30:00,72.88,73.22,72.83,73.15,256231.0,72.4543,72.7923,72.4046,72.7227,256231.0
2024-12-24 09:30:00,73.06,73.25,72.64,72.8,113600.0,72.6333,72.8222,72.2157,72.3748,113600.0
2024-12-24 10:00:00,72.81,73.13,72.78,73.09,70189.0,72.3847,72.7029,72.3549,72.6631,70189.0
2024-12-24 10:30:00,73.13,73.28,73.0,73.06,67184.0,72.7029,72.852,72.5736,72.6333,67184.0
2024-12-24 11:00:00,73.05,73.08,72.92,72.97,40583.0,72.6233,72.6532,72.4941,72.5438,40583.0
2024-12-24 11:30:00,72.97,73.16,72.95,73.07,44120.0,72.5438,72.7327,72.5239,72.6432,44120.0
2024-12-24 12:00:00,73.07,73.39,73.05,73.33,98282.0,72.6432,72.9613,72.6233,72.9017,98282.0
2024-12-24 12:30:00,73.32,73.44,73.22,73.38,117572.0,72.8918,73.011,72.7923,72.9514,117572.0
2024-12-26 09:30:00,73.11,73.5,72.93,73.37,69764.0,72.683,73.0707,72.504,72.9415,69764.0
2024-12-26 10:00:00,73.33,73.47,73.31,73.35,18980.0,72.9017,73.0409,72.8818,72.9216,18980.0
2024-12-26 10:30:00,73.35,73.36,73.17,73.28,27072.0,72.9216,72.9315,72.7426,72.852,27072.0
2024-12-26 11:00:00,73.28,73.37,73.25,73.34,22681.0,72.852,72.9415,72.8222,72.9116,22681.0
2024-12-26 11:30:00,73.31,73.33,73.23,73.26,23122.0,72.8818,72.9017,72.8023,72.8321,23122.0
2024-12-26 12:00:00,73.25,73.27,72.96,72.97,35835.0,72.8222,72.842,72.5339,72.5438,35835.0
2024-12-26 12:30:00,72.96,73.04,72.88,73.01,52135.0,72.5339,72.6134,72.4543,72.5836,52135.0
2024-12-26 13:00:00,73.01,73.02,72.82,72.84,28116.0,72.5836,72.5935,72.3947,72.4146,28116.0
2024-12-26 13:30:00,72.81,72.98,72.81,72.97,28629.0,72.3847,72.5537,72.3847,72.5438,28629.0
2024-12-26 14:00:00,72.98,73.11,72.94,73.07,42587.0,72.5537,72.683,72.514,72.6432,42587.0
2024-12-26 14:30:00,73.08,73.11,72.98,73.04,36721.0,72.6532,72.683,72.5537,72.6134,36721.0
2024-12-26 15:00:00,73.01,73.15,72.99,73.15,42268.0,72.5836,72.7227,72.5637,72.7227,42268.0
2024-12-26 15:30:00,73.15,73.3,73.09,73.15,176979.0,72.7227,72.8719,72.6631,72.7227,176979.0
2024-12-27 09:30:00,72.75,73.38,72.63,73.18,118057.0,72.4565,73.084,72.337,72.8848,118057.0
2024-12-27 10:00:00,73.21,73.24,72.88,73.03,158508.0,72.9147,72.9445,72.586,72.7354,158508.0
2024-12-27 10:30:00,73.02,73.42,73.0,73.31,106372.0,72.7254,73.1238,72.7055,73.0143,106372.0
2024-12-27 11:00:00,73.31,73.31,72.78,72.91,65676.0,73.0143,73.0143,72.4864,72.6159,65676.0
2024-12-27 11:30:00,72.94,73.01,72.53,72.55,86705.0,72.6457,72.7155,72.2374,72.2573,86705.0
2024-12-27 12:00:00,72.53,72.62,72.44,72.56,47910.0,72.2374,72.327,72.1478,72.2673,47910.0
2024-12-27 12:30:00,72.56,72.61,72.37,72.53,94108.0,72.2673,72.3171,72.078,72.2374,94108.0
2024-12-27 13:00:00,72.53,72.6,72.46,72.5,36104.0,72.2374,72.3071,72.1677,72.2075,36104.0
2024-12-27 13:30:00,72.48,72.65,72.45,72.6,44087.0,72.1876,72.3569,72.1577,72.3071,44087.0
2024-12-27 14:00:00,72.58,72.67,72.49,72.53,55673.0,72.2872,72.3768,72.1976,72.2374,55673.0
2024-12-27 14:30:00,72.54,72.64,72.48,72.59,57029.0,72.2474,72.347,72.1876,72.2972,57029.0
2024-12-27 15:00:00,72.59,72.62,72.48,72.51,32474.0,72.2972,72.327,72.1876,72.2175,32474.0
2024-12-27 15:30:00,72.5,72.66,72.35,72.57,127231.0,72.2075,72.3669,72.0581,72.2772,127231.0
2024-12-30 09:30:00,71.83,72.03,71.2,71.66,123100.0,71.5402,71.7394,70.9128,71.3709,123100.0
2024-12-30 10:00:00,71.54,71.72,71.45,71.56,52870.0,71.2514,71.4307,71.1618,71.2713,52870.0
2024-12-30 10:30:00,71.54,71.82,71.54,71.82,40017.0,71.2514,71.5303,71.2514,71.5303,40017.0
2024-12-30 11:00:00,71.81,71.99,71.77,71.93,59975.0,71.5203,71.6996,71.4805,71.6398,59975.0
2024-12-30 11:30:00,71.92,72.25,71.92,72.02,84571.0,71.6299,71.9585,71.6299,71.7295,84571.0
2024-12-30 12:00:00,72.01,72.15,71.99,72.09,50781.0,71.7195,71.8589,71.6996,71.7992,50781.0
2024-12-30 12:30:00,72.07,72.25,72.05,72.13,34060.0,71.7793,71.9585,71.7593,71.839,34060.0
2024-12-30 13:00:00,72.11,72.23,72.07,72.13,86643.0,71.8191,71.9386,71.7793,71.839,86643.0
2024-12-30 13:30:00,72.12,72.36,72.11,72.3,42800.0,71.8291,72.0681,71.8191,72.0083,42800.0
2024-12-30 14:00:00,72.28,72.31,71.99,72.03,25785.0,71.9884,72.0183,71.6996,71.7394,25785.0
2024-12-30 14:30:00,72.04,72.12,72.03,72.06,61170.0,71.7494,71.8291,71.7394,71.7693,61170.0
2024-12-30 15:00:00,72.04,72.12,71.97,72.01,38162.0,71.7494,71.8291,71.6797,71.7195,38162.0
2024-12-30 15:30:00,72.02,72.14,71.93,71.93,156566.0,71.7295,71.849,71.6398,71.6398,156566.0
2024-12-31 09:30:00,72.0,72.48,71.79,72.27,71602.0,71.7095,72.1876,71.5004,71.9784,71602.0
2024-12-31 10:00:00,72.3,72.39,72.0,72.26,42340.0,72.0083,72.098,71.7095,71.9685,42340.0
2024-12-31 10:30:00,72.25,72.26,72.06,72.14,29845.0,71.9585,71.9685,71.7693,71.849,29845.0
2024-12-31 11:00:00,72.15,72.15,71.94,71.97,26482.0,71.8589,71.8589,71.6498,71.6797,26482.0
2024-12-31 11:30:00,71.95,72.12,71.92,72.05,44304.0,71.6597,71.8291,71.6299,71.7593,44304.0
2024-12-31 12:00:00,72.06,72.16,71.97,72.08,33957.0,71.7693,71.8689,71.6797,71.7892,33957.0
2024-12-31 12:30:00,72.07,72.47,72.06,72.45,50192.0,71.7793,72.1776,71.7693,72.1577,50192.0
2024-12-31 13:00:00,72.46,72.47,72.17,72.18,38652.0,72.1677,72.1776,71.8788,71.8888,38652.0
2024-12-31 13:30:00,72.17,72.4,72.17,72.35,28331.0,71.8788,72.1079,71.8788,72.0581,28331.0
2024-12-31 14:00:00,72.34,72.5,72.3,72.44,32933.0,72.0482,72.2075,72.0083,72.1478,32933.0
2024-12-31 14:30:00,72.42,72.56,72.37,72.5,60462.0,72.1278,72.2673,72.078,72.2075,60462.0
2024-12-31 15:00:00,72.49,72.62,72.44,72.53,125978.0,72.1976,72.327,72.1478,72.2374,125978.0
2024-12-31 15:30:00,72.52,72.57,72.34,72.37,235423.0,72.2274,72.2772,72.0482,72.078,235423.0
2025-01-02 09:30:00,72.75,73.75,72.58,73.62,116738.0,72.4565,73.4525,72.2872,73.323,116738.0
2025-01-02 10:00:00,73.63,73.87,73.53,73.78,116971.0,73.333,73.572,73.2334,73.4824,116971.0
2025-01-02 10:30:00,73.77,74.12,73.71,74.01,75839.0,73.4724,73.821,73.4126,73.7114,75839.0
2025-01-02 11:00:00,74.04,74.06,73.74,73.83,103259.0,73.7413,73.7612,73.4425,73.5322,103259.0
2025-01-02 11:30:00,73.83,73.97,73.74,73.8,73813.0,73.5322,73.6716,73.4425,73.5023,73813.0
2025-01-02 12:00:00,73.81,74.14,73.79,73.83,70646.0,73.5122,73.8409,73.4923,73.5322,70646.0
2025-01-02 12:30:00,73.83,73.83,73.65,73.78,67840.0,73.5322,73.5322,73.3529,73.4824,67840.0
2025-01-02 13:00:00,73.78,73.83,73.53,73.57,58566.0,73.4824,73.5322,73.2334,73.2732,58566.0
2025-01-02 13:30:00,73.56,73.56,73.38,73.55,49605.0,73.2632,73.2632,73.084,73.2533,49605.0
2025-01-02 14:00:00,73.58,73.69,73.47,73.67,72589.0,73.2832,73.3927,73.1736,73.3728,72589.0
2025-01-02 14:30:00,73.66,73.72,73.44,73.46,70681.0,73.3628,73.4226,73.1437,73.1636,70681.0
2025-01-02 15:00:00,73.46,73.64,73.44,73.56,80896.0,73.1636,73.3429,73.1437,73.2632,80896.0
2025-01-02 15:30:00,73.56,73.75,73.44,73.71,281600.0,73.2632,73.4525,73.1437,73.4126,281600.0
2025-01-03 09:30:00,73.72,74.13,73.44,73.72,54504.0,73.4226,73.8309,73.1437,73.4226,54504.0
2025-01-03 10:00:00,73.69,73.83,73.61,73.66,74599.0,73.3927,73.5322,73.313,73.3628,74599.0
2025-01-03 10:30:00,73.64,73.89,73.62,73.89,43896.0,73.3429,73.5919,73.323,73.5919,43896.0
2025-01-03 11:00:00,73.88,73.96,73.73,73.96,44288.0,73.582,73.6616,73.4326,73.6616,44288.0
2025-01-03 11:30:00,73.93,74.0,73.87,73.93,32668.0,73.6317,73.7015,73.572,73.6317,32668.0
2025-01-03 12:00:00,73.92,74.09,73.91,73.96,28050.0,73.6218,73.7911,73.6118,73.6616,28050.0
2025-01-03 12:30:00,73.92,73.94,73.76,73.82,27518.0,73.6218,73.6417,73.4624,73.5222,27518.0
2025-01-03 13:00:00,73.84,74.04,73.79,74.04,37434.0,73.5421,73.7413,73.4923,73.7413,37434.0
2025-01-03 13:30:00,74.05,74.08,73.88,73.93,55797.0,73.7513,73.7811,73.582,73.6317,55797.0
2025-01-03 14:00:00,73.92,74.09,73.9,74.07,30642.0,73.6218,73.7911,73.6019,73.7712,30642.0
2025-01-03 14:30:00,74.05,74.1,73.9,73.98,43522.0,73.7513,73.8011,73.6019,73.6815,43522.0
2025-01-03 15:00:00,73.97,74.1,73.96,74.06,50622.0,73.6716,73.8011,73.6616,73.7612,50622.0
2025-01-03 15:30:00,74.06,74.11,73.9,73.91,276086.0,73.7612,73.811,73.6019,73.6118,276086.0
2025-01-06 09:30:00,75.48,76.39,75.27,76.01,382574.0,75.1755,76.0818,74.9663,75.7034,382574.0
2025-01-06 10:00:00,76.01,76.14,75.76,75.91,162454.0,75.7034,75.8328,75.4544,75.6038,162454.0
2025-01-06 10:30:00,75.92,75.94,75.58,75.75,105832.0,75.6137,75.6336,75.2751,75.4444,105832.0
2025-01-06 11:00:00,75.75,76.19,75.7,76.18,129561.0,75.4444,75.8826,75.3946,75.8727,129561.0
2025-01-06 11:30:00,76.19,76.58,76.17,76.41,90090.0,75.8826,76.2711,75.8627,76.1017,90090.0
2025-01-06 12:00:00,76.39,76.4,76.23,76.29,89129.0,76.0818,76.0918,75.9225,75.9822,89129.0
2025-01-06 12:30:00,76.28,76.31,76.04,76.14,117853.0,75.9723,76.0021,75.7332,75.8328,117853.0
2025-01-06 13:00:00,76.16,76.43,76.04,76.3,161384.0,75.8528,76.1217,75.7332,75.9922,161384.0
2025-01-06 13:30:00,76.3,76.31,76.09,76.17,123866.0,75.9922,76.0021,75.783,75.8627,123866.0
2025-01-06 14:00:00,76.17,76.26,76.05,76.12,68974.0,75.8627,75.9523,75.7432,75.8129,68974.0
2025-01-06 14:30:00,76.12,76.37,76.1,76.22,69397.0,75.8129,76.0619,75.793,75.9125,69397.0
2025-01-06 15:00:00,76.18,76.27,76.0,76.14,137984.0,75.8727,75.9623,75.6934,75.8328,137984.0
2025-01-06 15:30:00,76.14,76.37,76.06,76.37,332711.0,75.8328,76.0619,75.7532,76.0619,332711.0
2025-01-07 09:30:00,76.75,77.08,76.37,77.08,126807.0,76.4404,76.769,76.0619,76.769,126807.0
2025-01-07 10:00:00,77.05,77.16,76.57,77.08,142797.0,76.7392,76.8487,76.2611,76.769,142797.0
2025-01-07 10:30:00,77.11,77.12,76.6,76.9,81915.0,76.7989,76.8089,76.291,76.5898,81915.0
2025-01-07 11:00:00,76.89,76.94,76.56,76.74,113517.0,76.5798,76.6296,76.2511,76.4304,113517.0
2025-01-07 11:30:00,76.73,76.82,76.52,76.53,173085.0,76.4205,76.5101,76.2113,76.2213,173085.0
2025-01-07 12:00:00,76.55,77.24,76.54,77.21,288844.0,76.2412,76.9284,76.2312,76.8985,288844.0
2025-01-07 12:30:00,77.23,77.26,77.1,77.19,165521.0,76.9184,76.9483,76.789,76.8786,165521.0
2025-01-07 13:00:00,77.19,77.41,77.18,77.39,83310.0,76.8786,77.0977,76.8686,77.0778,83310.0
2025-01-07 13:30:00,77.4,77.45,77.09,77.17,130574.0,77.0878,77.1375,76.779,76.8587,130574.0
2025-01-07 14:00:00,77.16,77.24,77.01,77.21,228665.0,76.8487,76.9284,76.6993,76.8985,228665.0
2025-01-07 14:30:00,77.21,77.32,76.74,76.77,156406.0,76.8985,77.0081,76.4304,76.4603,156406.0
2025-01-07 15:00:00,76.77,76.83,76.63,76.75,215802.0,76.4603,76.5201,76.3209,76.4404,215802.0
2025-01-07 15:30:00,76.76,77.22,76.66,77.13,692991.0,76.4503,76.9085,76.3507,76.8188,692991.0
2025-01-08 09:30:00,77.77,78.03,77.06,77.06,223896.0,77.4563,77.7152,76.7491,76.7491,223896.0
2025-01-08 10:00:00,77.06,77.72,77.03,77.62,128873.0,76.7491,77.4065,76.7192,77.3069,128873.0
2025-01-08 10:30:00,77.62,77.75,77.47,77.65,68657.0,77.3069,77.4363,77.1575,77.3367,68657.0
2025-01-08 11:00:00,77.64,77.65,77.15,77.18,58502.0,77.3268,77.3367,76.8388,76.8686,58502.0
2025-01-08 11:30:00,77.2,77.33,76.93,76.93,111621.0,76.8886,77.018,76.6196,76.6196,111621.0
2025-01-08 12:00:00,76.92,76.93,76.35,76.39,171924.0,76.6097,76.6196,76.042,76.0818,171924.0
2025-01-08 12:30:00,76.4,76.41,76.08,76.14,107952.0,76.0918,76.1017,75.7731,75.8328,107952.0
2025-01-08 13:00:00,76.15,76.56,76.15,76.45,61345.0,75.8428,76.2511,75.8428,76.1416,61345.0
2025-01-08 13:30:00,76.45,76.47,75.91,75.92,51212.0,76.1416,76.1615,75.6038,75.6137,51212.0
2025-01-08 14:00:00,75.91,76.53,75.81,76.3,160856.0,75.6038,76.2213,75.5042,75.9922,160856.0
2025-01-08 14:30:00,76.28,76.32,75.91,76.01,103389.0,75.9723,76.0121,75.6038,75.7034,103389.0
2025-01-08 15:00:00,76.0,76.35,75.91,76.32,115621.0,75.6934,76.042,75.6038,76.0121,115621.0
2025-01-08 15:30:00,76.33,76.5,76.2,76.21,466624.0,76.0221,76.1914,75.8926,75.9026,466624.0
2025-01-10 09:30:00,75.31,75.71,74.83,75.69,122394.0,75.0062,75.4046,74.5281,75.3846,122394.0
2025-01-10 10:00:00,75.64,75.65,75.19,75.58,91402.0,75.3349,75.3448,74.8867,75.2751,91402.0
2025-01-10 10:30:00,75.58,75.62,75.32,75.33,56362.0,75.2751,75.3149,75.0161,75.0261,56362.0
2025-01-10 11:00:00,75.35,75.47,75.17,75.3,84180.0,75.046,75.1655,74.8667,74.9962,84180.0
2025-01-10 11:30:00,75.3,75.55,75.26,75.31,64169.0,74.9962,75.2452,74.9564,75.0062,64169.0
2025-01-10 12:00:00,75.31,75.41,75.18,75.33,47143.0,75.0062,75.1058,74.8767,75.0261,47143.0
2025-01-10 12:30:00,75.33,75.5,75.31,75.45,53596.0,75.0261,75.1954,75.0062,75.1456,53596.0
2025-01-10 13:00:00,75.44,75.64,75.33,75.59,73985.0,75.1357,75.3349,75.0261,75.2851,73985.0
2025-01-10 13:30:00,75.58,75.6,75.41,75.47,54602.0,75.2751,75.295,75.1058,75.1655,54602.0
2025-01-10 14:00:00,75.47,75.51,75.2,75.25,53302.0,75.1655,75.2054,74.8966,74.9464,53302.0
2025-01-10 14:30:00,75.26,75.29,74.9,74.95,53184.0,74.9564,74.9863,74.5978,74.6476,53184.0
2025-01-10 15:00:00,74.95,74.95,74.62,74.65,59191.0,74.6476,74.6476,74.319,74.3488,59191.0
2025-01-10 15:30:00,74.65,74.86,74.58,74.7,259464.0,74.3488,74.558,74.2791,74.3986,259464.0
2025-01-13 09:30:00,74.19,74.87,74.02,74.28,140870.0,73.8907,74.568,73.7214,73.9803,140870.0
2025-01-13 10:00:00,74.26,74.28,73.72,73.84,127521.0,73.9604,73.9803,73.4226,73.5421,127521.0
2025-01-13 10:30:00,73.84,74.14,73.75,74.09,72181.0,73.5421,73.8409,73.4525,73.7911,72181.0
2025-01-13 11:00:00,74.1,74.15,73.69,74.0,137712.0,73.8011,73.8509,73.3927,73.7015,137712.0
2025-01-13 11:30:00,74.0,74.07,73.77,73.78,51575.0,73.7015,73.7712,73.4724,73.4824,51575.0
2025-01-13 12:00:00,73.79,73.93,73.68,73.8,257724.0,73.4923,73.6317,73.3828,73.5023,257724.0
2025-01-13 12:30:00,73.79,73.8,73.53,73.75,110442.0,73.4923,73.5023,73.2334,73.4525,110442.0
2025-01-13 13:00:00,73.77,73.77,73.56,73.7,62701.0,73.4724,73.4724,73.2632,73.4027,62701.0
2025-01-13 13:30:00,73.7,74.12,73.65,74.09,80144.0,73.4027,73.821,73.3529,73.7911,80144.0
2025-01-13 14:00:00,74.09,74.1,73.92,74.01,42619.0,73.7911,73.8011,73.6218,73.7114,42619.0
2025-01-13 14:30:00,74.02,74.14,73.81,73.85,111689.0,73.7214,73.8409,73.5122,73.5521,111689.0
2025-01-13 15:00:00,73.83,73.88,73.72,73.77,167340.0,73.5322,73.582,73.4226,73.4724,167340.0
2025-01-13 15:30:00,73.76,73.9,73.64,73.78,489461.0,73.4624,73.6019,73.3429,73.4824,489461.0
2025-01-14 09:30:00,74.37,74.75,74.08,74.28,98942.0,74.07,74.4484,73.7811,73.9803,98942.0
2025-01-14 10:00:00,74.33,74.56,74.27,74.43,60573.0,74.0301,74.2592,73.9704,74.1297,60573.0
2025-01-14 10:30:00,74.45,74.47,74.1,74.16,43492.0,74.1497,74.1696,73.8011,73.8608,43492.0
2025-01-14 11:00:00,74.08,74.08,73.9,74.02,30263.0,73.7811,73.7811,73.6019,73.7214,30263.0
2025-01-14 11:30:00,74.01,74.11,73.9,73.93,43228.0,73.7114,73.811,73.6019,73.6317,43228.0
2025-01-14 12:00:00,73.93,74.16,73.78,74.16,79017.0,73.6317,73.8608,73.4824,73.8608,79017.0
2025-01-14 12:30:00,74.13,74.15,73.99,74.02,29879.0,73.8309,73.8509,73.6915,73.7214,29879.0
2025-01-14 13:00:00,74.01,74.25,74.0,74.22,47492.0,73.7114,73.9505,73.7015,73.9206,47492.0
2025-01-14 13:30:00,74.23,74.43,74.22,74.35,72851.0,73.9305,74.1297,73.9206,74.0501,72851.0
2025-01-14 14:00:00,74.35,74.35,74.08,74.1,95876.0,74.0501,74.0501,73.7811,73.8011,95876.0
2025-01-14 14:30:00,74.09,74.18,74.01,74.07,66242.0,73.7911,73.8807,73.7114,73.7712,66242.0
2025-01-14 15:00:00,74.08,74.22,73.99,74.14,81252.0,73.7811,73.9206,73.6915,73.8409,81252.0
2025-01-14 15:30:00,74.13,74.35,74.08,74.2,267582.0,73.8309,74.0501,73.7811,73.9007,267582.0
2025-01-15 09:30:00,75.4,75.85,74.77,74.95,97987.0,75.0958,75.544,74.4684,74.6476,97987.0
2025-01-15 10:00:00,74.95,75.31,74.74,75.16,87183.0,74.6476,75.0062,74.4385,74.8568,87183.0
2025-01-15 10:30:00,75.17,75.19,74.91,75.09,73130.0,74.8667,74.8867,74.6078,74.7871,73130.0
2025-01-15 11:00:00,75.09,75.13,74.8,74.83,40037.0,74.7871,74.8269,74.4982,74.5281,40037.0
2025-01-15 11:30:00,74.81,74.81,74.36,74.66,59909.0,74.5082,74.5082,74.06,74.3588,59909.0
2025-01-15 12:00:00,74.67,74.92,74.66,74.75,65738.0,74.3688,74.6178,74.3588,74.4484,65738.0
2025-01-15 12:30:00,74.74,74.78,74.5,74.5,37339.0,74.4385,74.4783,74.1994,74.1994,37339.0
2025-01-15 13:00:00,74.51,74.66,74.44,74.65,35030.0,74.2094,74.3588,74.1397,74.3488,35030.0
2025-01-15 13:30:00,74.65,74.82,74.62,74.72,61244.0,74.3488,74.5182,74.319,74.4186,61244.0
2025-01-15 14:00:00,74.72,74.83,74.62,74.73,77103.0,74.4186,74.5281,74.319,74.4285,77103.0
2025-01-15 14:30:00,74.73,74.75,74.62,74.63,47749.0,74.4285,74.4484,74.319,74.3289,47749.0
2025-01-15 15:00:00,74.63,74.65,74.41,74.47,63394.0,74.3289,74.3488,74.1098,74.1696,63394.0
2025-01-15 15:30:00,74.47,74.51,74.2,74.26,276516.0,74.1696,74.2094,73.9007,73.9604,276516.0
2025-01-16 09:30:00,74.15,74.31,73.59,74.02,275472.0,73.8509,74.0102,73.2931,73.7214,275472.0
2025-01-16 10:00:00,74.03,74.2,73.63,73.69,196756.0,73.7313,73.9007,73.333,73.3927,196756.0
2025-01-16 10:30:00,73.69,73.88,73.63,73.66,142019.0,73.3927,73.582,73.333,73.3628,142019.0
2025-01-16 11:00:00,73.67,73.93,73.65,73.91,126882.0,73.3728,73.6317,73.3529,73.6118,126882.0
2025-01-16 11:30:00,73.94,74.69,73.93,74.64,180422.0,73.6417,74.3887,73.6317,74.3389,180422.0
2025-01-16 12:00:00,74.63,74.69,74.3,74.46,122431.0,74.3289,74.3887,74.0003,74.1596,122431.0
2025-01-16 12:30:00,74.48,74.49,74.23,74.34,105323.0,74.1795,74.1895,73.9305,74.0401,105323.0
2025-01-16 13:00:00,74.33,74.55,74.31,74.52,80910.0,74.0301,74.2492,74.0102,74.2194,80910.0
2025-01-16 13:30:00,74.51,74.55,74.3,74.31,101665.0,74.2094,74.2492,74.0003,74.0102,101665.0
2025-01-16 14:00:00,74.3,74.44,74.2,74.26,127540.0,74.0003,74.1397,73.9007,73.9604,127540.0
2025-01-16 14:30:00,74.26,74.39,74.23,74.29,136920.0,73.9604,74.0899,73.9305,73.9903,136920.0
2025-01-16 15:00:00,74.3,74.42,74.21,74.23,226236.0,74.0003,74.1198,73.9106,73.9305,226236.0
2025-01-16 15:30:00,74.23,74.65,74.22,74.54,626319.0,73.9305,74.3488,73.9206,74.2393,626319.0
2025-01-17 09:30:00,74.55,75.09,74.35,74.62,217089.0,74.2492,74.7871,74.0501,74.319,217089.0
2025-01-17 10:00:00,74.62,75.02,74.5,74.88,178286.0,74.319,74.7174,74.1994,74.5779,178286.0
2025-01-17 10:30:00,74.9,74.97,74.74,74.9,89690.0,74.5978,74.6676,74.4385,74.5978,89690.0
2025-01-17 11:00:00,74.89,75.07,74.49,74.64,179239.0,74.5879,74.7672,74.1895,74.3389,179239.0
2025-01-17 11:30:00,74.63,74.8,74.49,74.56,165355.0,74.3289,74.4982,74.1895,74.2592,165355.0
2025-01-17 12:00:00,74.55,74.87,74.52,74.87,121943.0,74.2492,74.568,74.2194,74.568,121943.0
2025-01-17 12:30:00,74.87,75.09,74.82,75.08,71692.0,74.568,74.7871,74.5182,74.7771,71692.0
2025-01-17 13:00:00,75.09,75.16,74.99,75.05,98515.0,74.7871,74.8568,74.6875,74.7472,98515.0
2025-01-17 13:30:00,75.06,75.17,75.01,75.14,99751.0,74.7572,74.8667,74.7074,74.8369,99751.0
2025-01-17 14:00:00,75.16,75.29,75.13,75.16,135680.0,74.8568,74.9863,74.8269,74.8568,135680.0
2025-01-17 14:30:00,75.16,75.21,75.08,75.16,140706.0,74.8568,74.9066,74.7771,74.8568,140706.0
2025-01-17 15:00:00,75.15,75.29,75.11,75.25,199587.0,74.8468,74.9863,74.807,74.9464,199587.0
2025-01-17 15:30:00,75.26,75.27,74.76,74.83,602294.0,74.9564,74.9663,74.4584,74.5281,602294.0
2025-01-21 09:30:00,75.5,76.53,75.43,76.31,345756.0,75.1954,76.2213,75.1257,76.0021,345756.0
2025-01-21 10:00:00,76.32,76.63,76.31,76.53,193613.0,76.0121,76.3209,76.0021,76.2213,193613.0
2025-01-21 10:30:00,76.51,77.11,76.46,77.11,188513.0,76.2013,76.7989,76.1515,76.7989,188513.0
2025-01-21 11:00:00,77.09,77.17,76.94,77.15,163135.0,76.779,76.8587,76.6296,76.8388,163135.0
2025-01-21 11:30:00,77.14,77.21,76.96,77.19,339086.0,76.8288,76.8985,76.6495,76.8786,339086.0
2025-01-21 12:00:00,77.19,77.54,77.18,77.5,182601.0,76.8786,77.2272,76.8686,77.1873,182601.0
2025-01-21 12:30:00,77.5,77.53,77.35,77.4,169471.0,77.1873,77.2172,77.038,77.0878,169471.0
2025-01-21 13:00:00,77.39,77.59,77.36,77.52,117997.0,77.0778,77.277,77.0479,77.2073,117997.0
2025-01-21 13:30:00,77.51,77.56,77.41,77.53,127213.0,77.1973,77.2471,77.0977,77.2172,127213.0
2025-01-21 14:00:00,77.53,77.8,77.51,77.64,249638.0,77.2172,77.4861,77.1973,77.3268,249638.0
2025-01-21 14:30:00,77.64,77.71,77.51,77.62,114668.0,77.3268,77.3965,77.1973,77.3069,114668.0
2025-01-21 15:00:00,77.61,77.84,77.6,77.8,137589.0,77.2969,77.526,77.2869,77.4861,137589.0
2025-01-21 15:30:00,77.8,77.96,77.66,77.7,552449.0,77.4861,77.6455,77.3467,77.3865,552449.0
2025-01-22 09:30:00,77.61,78.38,77.35,77.98,264772.0,77.2969,78.0638,77.038,77.6654,264772.0
2025-01-22 10:00:00,77.98,78.25,77.95,78.09,208312.0,77.6654,77.9343,77.6355,77.775,208312.0
2025-01-22 10:30:00,78.08,78.39,78.05,78.32,154195.0,77.765,78.0738,77.7351,78.004,154195.0
2025-01-22 11:00:00,78.33,78.47,78.3,78.35,137035.0,78.014,78.1534,77.9841,78.0339,137035.0
2025-01-22 11:30:00,78.35,78.73,78.34,78.63,132965.0,78.0339,78.4124,78.024,78.3128,132965.0
2025-01-22 12:00:00,78.64,78.72,78.52,78.64,73314.0,78.3227,78.4024,78.2032,78.3227,73314.0
2025-01-22 12:30:00,78.64,78.7,78.54,78.67,78965.0,78.3227,78.3825,78.2232,78.3526,78965.0
2025-01-22 13:00:00,78.67,78.74,78.5,78.54,133363.0,78.3526,78.4223,78.1833,78.2232,133363.0
2025-01-22 13:30:00,78.53,78.53,78.17,78.28,97483.0,78.2132,78.2132,77.8546,77.9642,97483.0
2025-01-22 14:00:00,78.28,78.31,78.11,78.24,84090.0,77.9642,77.9941,77.7949,77.9244,84090.0
2025-01-22 14:30:00,78.24,78.44,78.23,78.4,124310.0,77.9244,78.1236,77.9144,78.0837,124310.0
2025-01-22 15:00:00,78.4,78.62,78.39,78.57,152837.0,78.0837,78.3028,78.0738,78.253,152837.0
2025-01-22 15:30:00,78.57,78.78,78.4,78.44,583373.0,78.253,78.4622,78.0837,78.1236,583373.0
2025-01-23 09:30:00,78.99,79.74,78.7,79.74,264505.0,78.6713,79.4183,78.3825,79.4183,264505.0
2025-01-23 10:00:00,79.7,79.8,79.47,79.74,259337.0,79.3785,79.4781,79.1494,79.4183,259337.0
2025-01-23 10:30:00,79.72,79.92,79.57,79.66,195425.0,79.3984,79.5976,79.249,79.3386,195425.0
2025-01-23 11:00:00,79.65,79.99,79.61,79.98,161780.0,79.3287,79.6673,79.2888,79.6573,161780.0
2025-01-23 11:30:00,79.97,80.09,79.69,79.86,178935.0,79.6474,79.7669,79.3685,79.5378,178935.0
2025-01-23 12:00:00,79.86,80.01,79.84,79.97,53417.0,79.5378,79.6872,79.5179,79.6474,53417.0
2025-01-23 12:30:00,79.98,80.1,79.91,80.06,148495.0,79.6573,79.7769,79.5876,79.737,148495.0
2025-01-23 13:00:00,80.06,80.17,79.94,80.16,137340.0,79.737,79.8466,79.6175,79.8366,137340.0
2025-01-23 13:30:00,80.15,80.26,80.09,80.13,126409.0,79.8267,79.9362,79.7669,79.8067,126409.0
2025-01-23 14:00:00,80.13,80.28,80.01,80.06,102351.0,79.8067,79.9561,79.6872,79.737,102351.0
2025-01-23 14:30:00,80.05,80.23,80.02,80.02,111735.0,79.7271,79.9063,79.6972,79.6972,111735.0
2025-01-23 15:00:00,80.04,80.08,79.94,80.02,96848.0,79.7171,79.7569,79.6175,79.6972,96848.0
2025-01-23 15:30:00,80.03,80.15,79.75,80.03,538646.0,79.7071,79.8267,79.4283,79.7071,538646.0
2025-01-24 09:30:00,79.79,80.11,79.47,79.8,263136.0,79.4681,79.7868,79.1494,79.4781,263136.0
2025-01-24 10:00:00,79.75,79.77,79.49,79.56,159187.0,79.4283,79.4482,79.1693,79.239,159187.0
2025-01-24 10:30:00,79.56,79.8,79.56,79.78,180410.0,79.239,79.4781,79.239,79.4581,180410.0
2025-01-24 11:00:00,79.78,79.92,79.63,79.92,102502.0,79.4581,79.5976,79.3088,79.5976,102502.0
2025-01-24 11:30:00,79.93,80.1,79.88,79.95,68017.0,79.6075,79.7769,79.5577,79.6275,68017.0
2025-01-24 12:00:00,79.96,80.02,79.83,79.85,80893.0,79.6374,79.6972,79.5079,79.5279,80893.0
2025-01-24 12:30:00,79.85,79.89,79.67,79.67,73282.0,79.5279,79.5677,79.3486,79.3486,73282.0
2025-01-24 13:00:00,79.67,79.86,79.65,79.76,34755.0,79.3486,79.5378,79.3287,79.4382,34755.0
2025-01-24 13:30:00,79.77,79.84,79.66,79.67,73882.0,79.4482,79.5179,79.3386,79.3486,73882.0
2025-01-24 14:00:00,79.69,79.75,79.61,79.71,69990.0,79.3685,79.4283,79.2888,79.3884,69990.0
2025-01-24 14:30:00,79.71,79.95,79.71,79.86,52501.0,79.3884,79.6275,79.3884,79.5378,52501.0
2025-01-24 15:00:00,79.85,79.94,79.8,79.85,97671.0,79.5279,79.6175,79.4781,79.5279,97671.0
2025-01-24 15:30:00,79.86,79.99,79.76,79.79,287297.0,79.5378,79.6673,79.4382,79.4681,287297.0
2025-01-27 09:30:00,79.74,80.19,79.42,80.19,259050.0,79.4183,79.8665,79.0996,79.8665,259050.0
2025-01-27 10:00:00,80.17,80.79,80.11,80.77,129726.0,79.8466,80.4641,79.7868,80.4442,129726.0
2025-01-27 10:30:00,80.77,80.96,80.62,80.78,167492.0,80.4442,80.6334,80.2948,80.4541,167492.0
2025-01-27 11:00:00,80.78,80.81,80.52,80.68,132858.0,80.4541,80.484,80.1952,80.3545,132858.0
2025-01-27 11:30:00,80.68,80.77,80.29,80.49,194058.0,80.3545,80.4442,79.9661,80.1653,194058.0
2025-01-27 12:00:00,80.51,81.16,80.48,80.71,233447.0,80.1852,80.8326,80.1553,80.3844,233447.0
2025-01-27 12:30:00,80.72,80.85,80.49,80.51,92794.0,80.3944,80.5238,80.1653,80.1852,92794.0
2025-01-27 13:00:00,80.49,80.62,80.17,80.2,76158.0,80.1653,80.2948,79.8466,79.8765,76158.0
2025-01-27 13:30:00,80.2,80.41,80.11,80.4,53690.0,79.8765,80.0856,79.7868,80.0756,53690.0
2025-01-27 14:00:00,80.4,80.43,80.17,80.26,58666.0,80.0756,80.1055,79.8466,79.9362,58666.0
2025-01-27 14:30:00,80.27,80.28,80.15,80.21,76412.0,79.9462,79.9561,79.8267,79.8864,76412.0
2025-01-27 15:00:00,80.2,80.69,80.19,80.68,79819.0,79.8765,80.3645,79.8665,80.3545,79819.0
2025-01-27 15:30:00,80.68,80.92,80.48,80.71,415376.0,80.3545,80.5936,80.1553,80.3844,415376.0
2025-01-28 09:30:00,80.7,80.84,79.96,79.97,302885.0,80.3744,80.5139,79.6374,79.6474,302885.0
2025-01-28 10:00:00,79.98,79.99,79.36,79.8,299774.0,79.6573,79.6673,79.0398,79.4781,299774.0
2025-01-28 10:30:00,79.78,80.14,79.61,79.61,260933.0,79.4581,79.8167,79.2888,79.2888,260933.0
2025-01-28 11:00:00,79.61,79.79,79.5,79.57,159287.0,79.2888,79.4681,79.1793,79.249,159287.0
2025-01-28 11:30:00,79.58,79.81,79.53,79.74,127192.0,79.259,79.488,79.2092,79.4183,127192.0
2025-01-28 12:00:00,79.74,79.75,79.4,79.59,148268.0,79.4183,79.4283,79.0797,79.2689,148268.0
2025-01-28 12:30:00,79.6,79.7,79.5,79.68,123828.0,79.2789,79.3785,79.1793,79.3586,123828.0
2025-01-28 13:00:00,79.68,79.79,79.56,79.7,120726.0,79.3586,79.4681,79.239,79.3785,120726.0
2025-01-28 13:30:00,79.7,79.79,79.24,79.24,165120.0,79.3785,79.4681,78.9203,78.9203,165120.0
2025-01-28 14:00:00,79.25,79.29,78.92,79.01,170862.0,78.9303,78.9701,78.6016,78.6913,170862.0
2025-01-28 14:30:00,79.02,79.36,78.95,79.32,196521.0,78.7012,79.0398,78.6315,79.0,196521.0
2025-01-28 15:00:00,79.33,79.37,78.95,78.95,184360.0,79.01,79.0498,78.6315,78.6315,184360.0
2025-01-28 15:30:00,78.95,79.3,78.88,79.18,633573.0,78.6315,78.9801,78.5618,78.8606,633573.0
2025-01-29 09:30:00,79.35,79.55,78.82,78.82,398636.0,79.0299,79.2291,78.502,78.502,398636.0
2025-01-29 10:00:00,78.83,78.83,78.38,78.4,234246.0,78.512,78.512,78.0638,78.0837,234246.0
2025-01-29 10:30:00,78.41,78.64,78.31,78.46,219412.0,78.0937,78.3227,77.9941,78.1435,219412.0
2025-01-29 11:00:00,78.47,78.69,78.44,78.66,140754.0,78.1534,78.3725,78.1236,78.3427,140754.0
2025-01-29 11:30:00,78.66,78.79,78.44,78.68,176357.0,78.3427,78.4721,78.1236,78.3626,176357.0
2025-01-29 12:00:00,78.66,79.03,78.64,78.86,220621.0,78.3427,78.7112,78.3227,78.5419,220621.0
2025-01-29 12:30:00,78.85,78.92,78.58,78.65,94781.0,78.5319,78.6016,78.263,78.3327,94781.0
2025-01-29 13:00:00,78.67,78.79,78.5,78.67,166340.0,78.3526,78.4721,78.1833,78.3526,166340.0
2025-01-29 13:30:00,78.68,78.76,78.53,78.62,209440.0,78.3626,78.4423,78.2132,78.3028,209440.0
2025-01-29 14:00:00,78.62,78.62,78.17,78.27,158990.0,78.3028,78.3028,77.8546,77.9542,158990.0
2025-01-29 14:30:00,78.27,78.73,78.25,78.65,324658.0,77.9542,78.4124,77.9343,78.3327,324658.0
2025-01-29 15:00:00,78.65,78.8,78.51,78.52,381290.0,78.3327,78.4821,78.1933,78.2032,381290.0
2025-01-29 15:30:00,78.53,78.84,78.45,78.82,890476.0,78.2132,78.5219,78.1335,78.502,890476.0
2025-01-30 09:30:00,81.15,82.53,80.64,81.17,554201.0,80.8226,82.1971,80.3147,80.8425,554201.0
2025-01-30 10:00:00,81.25,81.53,80.79,80.85,378294.0,80.9222,81.2011,80.4641,80.5238,378294.0
2025-01-30 10:30:00,80.85,81.77,80.85,81.56,288379.0,80.5238,81.4401,80.5238,81.231,288379.0
2025-01-30 11:00:00,81.56,81.76,81.43,81.76,210788.0,81.231,81.4302,81.1015,81.4302,210788.0
2025-01-30 11:30:00,81.76,81.82,81.36,81.44,227683.0,81.4302,81.4899,81.0318,81.1115,227683.0
2025-01-30 12:00:00,81.43,81.57,81.3,81.48,286996.0,81.1015,81.2409,80.972,81.1513,286996.0
2025-01-30 12:30:00,81.49,81.8,81.48,81.58,187791.0,81.1613,81.47,81.1513,81.2509,187791.0
2025-01-30 13:00:00,81.58,81.75,81.48,81.49,149241.0,81.2509,81.4202,81.1513,81.1613,149241.0
2025-01-30 13:30:00,81.5,81.5,81.22,81.23,167489.0,81.1712,81.1712,80.8923,80.9023,167489.0
2025-01-30 14:00:00,81.21,81.36,80.94,81.06,228176.0,80.8824,81.0318,80.6135,80.733,228176.0
2025-01-30 14:30:00,81.05,81.29,80.95,81.17,145452.0,80.723,80.9621,80.6234,80.8425,145452.0
2025-01-30 15:00:00,81.16,81.23,80.99,81.19,231254.0,80.8326,80.9023,80.6633,80.8625,231254.0
2025-01-30 15:30:00,81.19,81.56,78.41,79.81,2593510.0,80.8625,81.231,78.0937,79.488,2593510.0
2025-01-31 09:30:00,79.81,79.88,78.63,79.06,319753.0,79.488,79.5577,78.3128,78.7411,319753.0
2025-01-31 10:00:00,79.02,79.35,78.43,78.99,363488.0,78.7012,79.0299,78.1136,78.6713,363488.0
2025-01-31 10:30:00,78.99,79.61,78.98,79.55,159408.0,78.6713,79.2888,78.6614,79.2291,159408.0
2025-01-31 11:00:00,79.55,80.22,79.4,80.08,105243.0,79.2291,79.8964,79.0797,79.7569,105243.0
2025-01-31 11:30:00,80.11,80.49,80.11,80.35,205034.0,79.7868,80.1653,79.7868,80.0258,205034.0
2025-01-31 12:00:00,80.33,81.41,80.29,80.5,555034.0,80.0059,81.0816,79.9661,80.1752,555034.0
2025-01-31 12:30:00,80.5,81.26,80.42,81.25,232051.0,80.1752,80.9322,80.0956,80.9222,232051.0
2025-01-31 13:00:00,81.22,81.53,80.04,80.05,541692.0,80.8923,81.2011,79.7171,79.7271,541692.0
2025-01-31 13:30:00,80.0,80.23,79.37,79.79,466522.0,79.6773,79.9063,79.0498,79.4681,466522.0
2025-01-31 14:00:00,79.73,80.09,79.51,80.05,245004.0,79.4084,79.7669,79.1892,79.7271,245004.0
2025-01-31 14:30:00,80.06,80.35,79.46,79.55,185453.0,79.737,80.0258,79.1394,79.2291,185453.0
2025-01-31 15:00:00,79.53,79.53,78.87,79.29,243123.0,79.2092,79.2092,78.5518,78.9701,243123.0
2025-01-31 15:30:00,79.27,79.68,79.2,79.59,785031.0,78.9502,79.3586,78.8805,79.2689,785031.0
2025-02-03 09:30:00,74.29,74.94,72.1,73.4,1348776.0,73.9903,74.6377,71.8091,73.1039,1348776.0
2025-02-03 10:00:00,73.29,76.71,72.98,76.3,2284815.0,72.9943,76.4005,72.6856,75.9922,2284815.0
2025-02-03 10:30:00,76.35,77.53,75.71,76.97,1030946.0,76.042,77.2172,75.4046,76.6595,1030946.0
2025-02-03 11:00:00,76.97,77.05,74.96,75.15,507665.0,76.6595,76.7392,74.6576,74.8468,507665.0
2025-02-03 11:30:00,75.19,75.62,74.97,75.42,454237.0,74.8867,75.3149,74.6676,75.1157,454237.0
2025-02-03 12:00:00,75.42,75.65,75.01,75.46,329479.0,75.1157,75.3448,74.7074,75.1556,329479.0
2025-02-03 12:30:00,75.42,75.44,74.69,75.04,429795.0,75.1157,75.1357,74.3887,74.7373,429795.0
2025-02-03 13:00:00,74.97,75.23,74.63,75.0,200086.0,74.6676,74.9265,74.3289,74.6974,200086.0
2025-02-03 13:30:00,75.04,75.69,74.87,75.51,232682.0,74.7373,75.3846,74.568,75.2054,232682.0
2025-02-03 14:00:00,75.5,75.64,75.04,75.62,371672.0,75.1954,75.3349,74.7373,75.3149,371672.0
2025-02-03 14:30:00,75.62,75.78,75.3,75.34,269441.0,75.3149,75.4743,74.9962,75.0361,269441.0
2025-02-03 15:00:00,75.33,75.54,75.07,75.09,234679.0,75.0261,75.2353,74.7672,74.7871,234679.0
2025-02-03 15:30:00,75.1,75.17,74.56,74.76,833666.0,74.797,74.8667,74.2592,74.4584,833666.0
2025-02-04 09:30:00,76.15,77.46,76.13,77.35,415084.0,75.8428,77.1475,75.8229,77.038,415084.0
2025-02-04 10:00:00,77.35,78.14,77.34,77.87,322733.0,77.038,77.8248,77.028,77.5559,322733.0
2025-02-04 10:30:00,77.87,78.04,77.64,77.76,177004.0,77.5559,77.7252,77.3268,77.4463,177004.0
2025-02-04 11:00:00,77.77,78.02,77.77,77.96,157980.0,77.4563,77.7052,77.4563,77.6455,157980.0
2025-02-04 11:30:00,77.97,77.98,77.74,77.96,145283.0,77.6555,77.6654,77.4264,77.6455,145283.0
2025-02-04 12:00:00,77.96,77.99,77.42,77.42,147364.0,77.6455,77.6754,77.1077,77.1077,147364.0
2025-02-04 12:30:00,77.47,77.62,77.39,77.55,89844.0,77.1575,77.3069,77.0778,77.2371,89844.0
2025-02-04 13:00:00,77.54,77.59,77.34,77.54,70622.0,77.2272,77.277,77.028,77.2272,70622.0
2025-02-04 13:30:00,77.55,77.71,77.46,77.63,67119.0,77.2371,77.3965,77.1475,77.3168,67119.0
2025-02-04 14:00:00,77.63,77.71,77.41,77.41,82022.0,77.3168,77.3965,77.0977,77.0977,82022.0
2025-02-04 14:30:00,77.4,77.51,77.19,77.27,140506.0,77.0878,77.1973,76.8786,76.9583,140506.0
2025-02-04 15:00:00,77.28,77.3,77.09,77.26,183876.0,76.9682,76.9882,76.779,76.9483,183876.0
2025-02-04 15:30:00,77.26,77.51,77.02,77.05,609687.0,76.9483,77.1973,76.7093,76.7392,609687.0
2025-02-05 09:30:00,77.0,77.94,77.0,77.26,144979.0,76.6894,77.6256,76.6894,76.9483,144979.0
2025-02-05 10:00:00,77.28,77.5,77.18,77.24,119799.0,76.9682,77.1873,76.8686,76.9284,119799.0
2025-02-05 10:30:00,77.24,77.82,77.24,77.77,80166.0,76.9284,77.5061,76.9284,77.4563,80166.0
2025-02-05 11:00:00,77.76,77.88,77.63,77.79,87816.0,77.4463,77.5658,77.3168,77.4762,87816.0
2025-02-05 11:30:00,77.79,77.83,77.35,77.72,104592.0,77.4762,77.516,77.038,77.4065,104592.0
2025-02-05 12:00:00,77.71,77.91,77.46,77.88,144829.0,77.3965,77.5957,77.1475,77.5658,144829.0
2025-02-05 12:30:00,77.88,77.98,77.48,77.95,98578.0,77.5658,77.6654,77.1674,77.6355,98578.0
2025-02-05 13:00:00,77.95,78.1,77.67,77.72,86389.0,77.6355,77.7849,77.3567,77.4065,86389.0
2025-02-05 13:30:00,77.69,77.9,77.69,77.7,121206.0,77.3766,77.5857,77.3766,77.3865,121206.0
2025-02-05 14:00:00,77.72,77.93,77.7,77.76,117208.0,77.4065,77.6156,77.3865,77.4463,117208.0
2025-02-05 14:30:00,77.77,77.77,77.48,77.48,111956.0,77.4563,77.4563,77.1674,77.1674,111956.0
2025-02-05 15:00:00,77.47,77.61,77.37,77.43,86556.0,77.1575,77.2969,77.0579,77.1176,86556.0
2025-02-05 15:30:00,77.44,78.27,77.44,78.16,365699.0,77.1276,77.9542,77.1276,77.8447,365699.0
2025-02-06 09:30:00,78.47,78.55,77.86,78.04,55757.0,78.1534,78.2331,77.5459,77.7252,55757.0
2025-02-06 10:00:00,78.02,78.28,77.98,78.07,40215.0,77.7052,77.9642,77.6654,77.755,40215.0
2025-02-06 10:30:00,78.06,78.1,77.86,78.03,51859.0,77.7451,77.7849,77.5459,77.7152,51859.0
2025-02-06 11:00:00,77.98,78.38,77.88,78.29,91303.0,77.6654,78.0638,77.5658,77.9742,91303.0
2025-02-06 11:30:00,78.29,78.29,77.84,77.9,78795.0,77.9742,77.9742,77.526,77.5857,78795.0
2025-02-06 12:00:00,77.88,78.07,77.81,78.05,42443.0,77.5658,77.755,77.4961,77.7351,42443.0
2025-02-06 12:30:00,78.05,78.12,77.93,78.05,64373.0,77.7351,77.8048,77.6156,77.7351,64373.0
2025-02-06 13:00:00,78.06,78.23,78.01,78.14,65078.0,77.7451,77.9144,77.6953,77.8248,65078.0
2025-02-06 13:30:00,78.14,78.15,77.97,78.03,62299.0,77.8248,77.8347,77.6555,77.7152,62299.0
2025-02-06 14:00:00,78.01,78.09,77.78,77.8,51479.0,77.6953,77.775,77.4662,77.4861,51479.0
2025-02-06 14:30:00,77.79,77.92,77.6,77.64,100486.0,77.4762,77.6057,77.2869,77.3268,100486.0
2025-02-06 15:00:00,77.65,77.82,77.64,77.77,70108.0,77.3367,77.5061,77.3268,77.4563,70108.0
2025-02-06 15:30:00,77.78,78.39,77.77,78.34,359487.0,77.4662,78.0738,77.4563,78.024,359487.0
2025-02-07 09:30:00,78.51,78.75,77.41,78.06,106657.0,78.1933,78.4323,77.0977,77.7451,106657.0
2025-02-07 10:00:00,78.03,78.09,77.65,77.94,103552.0,77.7152,77.775,77.3367,77.6256,103552.0
2025-02-07 10:30:00,77.94,77.96,77.2,77.37,92988.0,77.6256,77.6455,76.8886,77.0579,92988.0
2025-02-07 11:00:00,77.37,77.63,77.05,77.3,128551.0,77.0579,77.3168,76.7392,76.9882,128551.0
2025-02-07 11:30:00,77.29,77.68,77.29,77.5,59568.0,76.9782,77.3666,76.9782,77.1873,59568.0
2025-02-07 12:00:00,77.47,77.68,77.21,77.23,104209.0,77.1575,77.3666,76.8985,76.9184,104209.0
2025-02-07 12:30:00,77.2,77.49,77.2,77.4,106098.0,76.8886,77.1774,76.8886,77.0878,106098.0
2025-02-07 13:00:00,77.4,77.56,77.35,77.46,62333.0,77.0878,77.2471,77.038,77.1475,62333.0
2025-02-07 13:30:00,77.46,77.59,77.05,77.07,102554.0,77.1475,77.277,76.7392,76.7591,102554.0
2025-02-07 14:00:00,77.08,77.28,77.01,77.17,79375.0,76.769,76.9682,76.6993,76.8587,79375.0
2025-02-07 14:30:00,77.14,77.35,77.11,77.23,84471.0,76.8288,77.038,76.7989,76.9184,84471.0
2025-02-07 15:00:00,77.22,77.3,76.93,76.95,111901.0,76.9085,76.9882,76.6196,76.6396,111901.0
2025-02-07 15:30:00,76.95,77.2,76.76,77.2,350916.0,76.6396,76.8886,76.4503,76.8886,350916.0
2025-02-10 09:30:00,77.32,77.58,76.95,77.27,76975.0,77.0081,77.267,76.6396,76.9583,76975.0
2025-02-10 10:00:00,77.25,77.3,77.03,77.26,61505.0,76.9384,76.9882,76.7192,76.9483,61505.0
2025-02-10 10:30:00,77.27,77.45,77.16,77.38,48506.0,76.9583,77.1375,76.8487,77.0678,48506.0
2025-02-10 11:00:00,77.37,77.52,77.21,77.24,45336.0,77.0579,77.2073,76.8985,76.9284,45336.0
2025-02-10 11:30:00,77.25,77.4,77.05,77.4,45067.0,76.9384,77.0878,76.7392,77.0878,45067.0
2025-02-10 12:00:00,77.41,77.49,77.3,77.3,34645.0,77.0977,77.1774,76.9882,76.9882,34645.0
2025-02-10 12:30:00,77.33,77.49,77.28,77.41,26752.0,77.018,77.1774,76.9682,77.0977,26752.0
2025-02-10 13:00:00,77.41,77.61,77.4,77.51,28222.0,77.0977,77.2969,77.0878,77.1973,28222.0
2025-02-10 13:30:00,77.51,77.72,77.45,77.67,29660.0,77.1973,77.4065,77.1375,77.3567,29660.0
2025-02-10 14:00:00,77.66,77.72,77.57,77.67,55908.0,77.3467,77.4065,77.2571,77.3567,55908.0
2025-02-10 14:30:00,77.66,77.84,77.63,77.81,70133.0,77.3467,77.526,77.3168,77.4961,70133.0
2025-02-10 15:00:00,77.81,78.02,77.71,77.9,84245.0,77.4961,77.7052,77.3965,77.5857,84245.0
2025-02-10 15:30:00,77.9,78.14,77.86,78.11,338212.0,77.5857,77.8248,77.5459,77.7949,338212.0
2025-02-11 09:30:00,77.9,78.32,77.76,78.11,141082.0,77.5857,78.004,77.4463,77.7949,141082.0
2025-02-11 10:00:00,78.08,78.45,77.92,78.42,64467.0,77.765,78.1335,77.6057,78.1036,64467.0
2025-02-11 10:30:00,78.39,78.68,78.32,78.45,94361.0,78.0738,78.3626,78.004,78.1335,94361.0
2025-02-11 11:00:00,78.48,78.67,78.42,78.66,65098.0,78.1634,78.3526,78.1036,78.3427,65098.0
2025-02-11 11:30:00,78.64,78.75,78.49,78.57,59763.0,78.3227,78.4323,78.1734,78.253,59763.0
2025-02-11 12:00:00,78.57,78.72,78.38,78.42,74286.0,78.253,78.4024,78.0638,78.1036,74286.0
2025-02-11 12:30:00,78.42,78.46,78.32,78.4,42222.0,78.1036,78.1435,78.004,78.0837,42222.0
2025-02-11 13:00:00,78.38,78.41,78.02,78.12,196793.0,78.0638,78.0937,77.7052,77.8048,196793.0
2025-02-11 13:30:00,78.1,78.2,77.89,78.2,91740.0,77.7849,77.8845,77.5758,77.8845,91740.0
2025-02-11 14:00:00,78.22,78.29,78.02,78.09,168824.0,77.9044,77.9742,77.7052,77.775,168824.0
2025-02-11 14:30:00,78.05,78.16,77.99,78.13,204066.0,77.7351,77.8447,77.6754,77.8148,204066.0
2025-02-11 15:00:00,78.13,78.25,78.04,78.23,248995.0,77.8148,77.9343,77.7252,77.9144,248995.0
2025-02-11 15:30:00,78.23,78.54,78.17,78.42,285778.0,77.9144,78.2232,77.8546,78.1036,285778.0
2025-02-12 09:30:00,76.83,77.51,76.57,77.1,125101.0,76.5201,77.1973,76.2611,76.789,125101.0
2025-02-12 10:00:00,77.09,77.69,76.96,77.53,67361.0,76.779,77.3766,76.6495,77.2172,67361.0
2025-02-12 10:30:00,77.54,77.96,77.5,77.87,120875.0,77.2272,77.6455,77.1873,77.5559,120875.0
2025-02-12 11:00:00,77.85,77.85,77.64,77.7,89706.0,77.5359,77.5359,77.3268,77.3865,89706.0
2025-02-12 11:30:00,77.7,78.04,77.61,78.0,92425.0,77.3865,77.7252,77.2969,77.6853,92425.0
2025-02-12 12:00:00,77.99,78.3,77.86,78.11,107462.0,77.6754,77.9841,77.5459,77.7949,107462.0
2025-02-12 12:30:00,78.1,78.17,78.05,78.11,59171.0,77.7849,77.8546,77.7351,77.7949,59171.0
2025-02-12 13:00:00,78.13,78.15,77.93,78.02,78942.0,77.8148,77.8347,77.6156,77.7052,78942.0
2025-02-12 13:30:00,78.01,78.04,77.8,77.85,62734.0,77.6953,77.7252,77.4861,77.5359,62734.0
2025-02-12 14:00:00,77.83,77.99,77.79,77.97,64396.0,77.516,77.6754,77.4762,77.6555,64396.0
2025-02-12 14:30:00,77.98,78.12,77.91,77.92,51249.0,77.6654,77.8048,77.5957,77.6057,51249.0
2025-02-12 15:00:00,77.92,77.98,77.81,77.84,65777.0,77.6057,77.6654,77.4961,77.526,65777.0
2025-02-12 15:30:00,77.83,77.96,77.73,77.85,194417.0,77.516,77.6455,77.4164,77.5359,194417.0
2025-02-13 09:30:00,78.15,78.42,77.9,78.13,72176.0,77.8347,78.1036,77.5857,77.8148,72176.0
2025-02-13 10:00:00,78.16,78.25,77.91,78.19,71666.0,77.8447,77.9343,77.5957,77.8746,71666.0
2025-02-13 10:30:00,78.19,78.24,77.89,78.0,27772.0,77.8746,77.9244,77.5758,77.6853,27772.0
2025-02-13 11:00:00,78.02,78.12,77.91,78.03,72301.0,77.7052,77.8048,77.5957,77.7152,72301.0
2025-02-13 11:30:00,78.03,78.13,77.88,77.94,23060.0,77.7152,77.8148,77.5658,77.6256,23060.0
2025-02-13 12:00:00,77.94,77.96,77.8,77.88,25820.0,77.6256,77.6455,77.4861,77.5658,25820.0
2025-02-13 12:30:00,77.86,77.88,77.61,77.62,39732.0,77.5459,77.5658,77.2969,77.3069,39732.0
2025-02-13 13:00:00,77.63,77.82,77.55,77.62,50816.0,77.3168,77.5061,77.2371,77.3069,50816.0
2025-02-13 13:30:00,77.62,77.91,77.6,77.78,127965.0,77.3069,77.5957,77.2869,77.4662,127965.0
2025-02-13 14:00:00,77.76,78.36,77.75,78.3,161685.0,77.4463,78.0439,77.4363,77.9841,161685.0
2025-02-13 14:30:00,78.31,78.45,77.99,78.16,149832.0,77.9941,78.1335,77.6754,77.8447,149832.0
2025-02-13 15:00:00,78.16,78.24,78.07,78.14,104538.0,77.8447,77.9244,77.755,77.8248,104538.0
2025-02-13 15:30:00,78.12,78.49,78.12,78.23,188338.0,77.8048,78.1734,77.8048,77.9144,188338.0
2025-02-14 09:30:00,78.66,78.97,78.59,78.59,138491.0,78.3427,78.6514,78.2729,78.2729,138491.0
2025-02-14 10:00:00,78.59,78.68,78.5,78.58,56897.0,78.2729,78.3626,78.1833,78.263,56897.0
2025-02-14 10:30:00,78.56,78.67,78.32,78.36,39713.0,78.2431,78.3526,78.004,78.0439,39713.0
2025-02-14 11:00:00,78.36,78.46,78.2,78.37,79654.0,78.0439,78.1435,77.8845,78.0538,79654.0
2025-02-14 11:30:00,78.36,78.39,78.27,78.32,40183.0,78.0439,78.0738,77.9542,78.004,40183.0
2025-02-14 12:00:00,78.32,78.36,78.22,78.24,30133.0,78.004,78.0439,77.9044,77.9244,30133.0
2025-02-14 12:30:00,78.26,78.26,78.1,78.17,43181.0,77.9443,77.9443,77.7849,77.8546,43181.0
2025-02-14 13:00:00,78.17,78.24,78.15,78.16,75860.0,77.8546,77.9244,77.8347,77.8447,75860.0
2025-02-14 13:30:00,78.16,78.29,78.15,78.29,33076.0,77.8447,77.9742,77.8347,77.9742,33076.0
2025-02-14 14:00:00,78.27,78.31,78.16,78.24,44531.0,77.9542,77.9941,77.8447,77.9244,44531.0
2025-02-14 14:30:00,78.23,78.23,78.03,78.08,46485.0,77.9144,77.9144,77.7152,77.765,46485.0
2025-02-14 15:00:00,78.08,78.08,77.89,77.89,53437.0,77.765,77.765,77.5758,77.5758,53437.0
2025-02-14 15:30:00,77.86,77.91,77.4,77.53,265959.0,77.5459,77.5957,77.0878,77.2172,265959.0
2025-02-18 09:30:00,77.52,78.22,77.52,77.88,170395.0,77.2073,77.9044,77.2073,77.5658,170395.0
2025-02-18 10:00:00,77.85,78.3,77.82,78.06,64215.0,77.5359,77.9841,77.5061,77.7451,64215.0
2025-02-18 10:30:00,78.03,78.3,78.0,78.27,111390.0,77.7152,77.9841,77.6853,77.9542,111390.0
2025-02-18 11:00:00,78.29,78.52,78.29,78.47,96540.0,77.9742,78.2032,77.9742,78.1534,96540.0
2025-02-18 11:30:00,78.45,78.45,78.14,78.23,36372.0,78.1335,78.1335,77.8248,77.9144,36372.0
2025-02-18 12:00:00,78.23,78.35,78.21,78.34,31179.0,77.9144,78.0339,77.8945,78.024,31179.0
2025-02-18 12:30:00,78.31,78.35,78.25,78.27,46020.0,77.9941,78.0339,77.9343,77.9542,46020.0
2025-02-18 13:00:00,78.28,78.45,78.27,78.41,36171.0,77.9642,78.1335,77.9542,78.0937,36171.0
2025-02-18 13:30:00,78.41,78.68,78.38,78.59,46351.0,78.0937,78.3626,78.0638,78.2729,46351.0
2025-02-18 14:00:00,78.59,78.77,78.47,78.47,48697.0,78.2729,78.4522,78.1534,78.1534,48697.0
2025-02-18 14:30:00,78.45,78.79,78.42,78.71,64500.0,78.1335,78.4721,78.1036,78.3925,64500.0
2025-02-18 15:00:00,78.7,79.14,78.69,78.98,326490.0,78.3825,78.8207,78.3725,78.6614,326490.0
2025-02-18 15:30:00,78.98,79.49,78.98,79.33,388487.0,78.6614,79.1693,78.6614,79.01,388487.0
2025-02-19 09:30:00,78.71,79.16,78.27,78.59,179147.0,78.3925,78.8407,77.9542,78.2729,179147.0
2025-02-19 10:00:00,78.62,78.98,78.58,78.85,84485.0,78.3028,78.6614,78.263,78.5319,84485.0
2025-02-19 10:30:00,78.86,79.01,78.7,78.7,126796.0,78.5419,78.6913,78.3825,78.3825,126796.0
2025-02-19 11:00:00,78.69,78.77,78.57,78.72,106942.0,78.3725,78.4522,78.253,78.4024,106942.0
2025-02-19 11:30:00,78.7,78.91,78.69,78.85,99363.0,78.3825,78.5917,78.3725,78.5319,99363.0
2025-02-19 12:00:00,78.85,78.96,78.69,78.77,79056.0,78.5319,78.6415,78.3725,78.4522,79056.0
2025-02-19 12:30:00,78.76,78.79,78.62,78.67,181196.0,78.4423,78.4721,78.3028,78.3526,181196.0
2025-02-19 13:00:00,78.67,78.72,78.45,78.53,57343.0,78.3526,78.4024,78.1335,78.2132,57343.0
2025-02-19 13:30:00,78.54,78.71,78.29,78.3,69152.0,78.2232,78.3925,77.9742,77.9841,69152.0
2025-02-19 14:00:00,78.3,78.78,78.27,78.72,66500.0,77.9841,78.4622,77.9542,78.4024,66500.0
2025-02-19 14:30:00,78.73,78.77,78.38,78.44,51980.0,78.4124,78.4522,78.0638,78.1236,51980.0
2025-02-19 15:00:00,78.42,78.44,78.24,78.39,58125.0,78.1036,78.1236,77.9244,78.0738,58125.0
2025-02-19 15:30:00,78.39,78.59,78.28,78.31,253104.0,78.0738,78.2729,77.9642,77.9941,253104.0
2025-02-20 09:30:00,78.49,78.49,77.68,78.04,83568.0,78.1734,78.1734,77.3666,77.7252,83568.0
2025-02-20 10:00:00,78.09,78.19,77.73,77.81,49621.0,77.775,77.8746,77.4164,77.4961,49621.0
2025-02-20 10:30:00,77.86,78.15,77.86,77.9,46629.0,77.5459,77.8347,77.5459,77.5857,46629.0
2025-02-20 11:00:00,77.89,77.96,77.73,77.93,38322.0,77.5758,77.6455,77.4164,77.6156,38322.0
2025-02-20 11:30:00,77.96,78.05,77.75,77.75,26269.0,77.6455,77.7351,77.4363,77.4363,26269.0
2025-02-20 12:00:00,77.73,78.05,77.73,78.05,36719.0,77.4164,77.7351,77.4164,77.7351,36719.0
2025-02-20 12:30:00,78.06,78.12,77.98,78.01,37958.0,77.7451,77.8048,77.6654,77.6953,37958.0
2025-02-20 13:00:00,77.99,78.14,77.96,78.08,42493.0,77.6754,77.8248,77.6455,77.765,42493.0
2025-02-20 13:30:00,78.06,78.23,78.05,78.18,63670.0,77.7451,77.9144,77.7351,77.8646,63670.0
2025-02-20 14:00:00,78.19,78.27,78.0,78.05,78949.0,77.8746,77.9542,77.6853,77.7351,78949.0
2025-02-20 14:30:00,78.06,78.23,77.95,78.2,99908.0,77.7451,77.9144,77.6355,77.8845,99908.0
2025-02-20 15:00:00,78.21,78.28,78.09,78.1,56208.0,77.8945,77.9642,77.775,77.7849,56208.0
2025-02-20 15:30:00,78.1,78.23,77.99,78.08,300252.0,77.7849,77.9144,77.6754,77.765,300252.0
2025-02-21 09:30:00,77.7,78.08,77.44,77.53,161751.0,77.3865,77.765,77.1276,77.2172,161751.0
2025-02-21 10:00:00,77.52,77.88,77.46,77.53,89884.0,77.2073,77.5658,77.1475,77.2172,89884.0
2025-02-21 10:30:00,77.53,77.73,77.5,77.54,48764.0,77.2172,77.4164,77.1873,77.2272,48764.0
2025-02-21 11:00:00,77.57,77.77,77.51,77.69,45359.0,77.2571,77.4563,77.1973,77.3766,45359.0
2025-02-21 11:30:00,77.7,77.74,77.49,77.52,156138.0,77.3865,77.4264,77.1774,77.2073,156138.0
2025-02-21 12:00:00,77.52,77.71,77.38,77.59,121425.0,77.2073,77.3965,77.0678,77.277,121425.0
2025-02-21 12:30:00,77.56,77.6,77.48,77.52,54209.0,77.2471,77.2869,77.1674,77.2073,54209.0
2025-02-21 13:00:00,77.52,77.55,77.23,77.44,169625.0,77.2073,77.2371,76.9184,77.1276,169625.0
2025-02-21 13:30:00,77.43,77.53,77.37,77.46,97797.0,77.1176,77.2172,77.0579,77.1475,97797.0
2025-02-21 14:00:00,77.46,77.6,77.41,77.46,133778.0,77.1475,77.2869,77.0977,77.1475,133778.0
2025-02-21 14:30:00,77.46,77.65,77.42,77.52,253957.0,77.1475,77.3367,77.1077,77.2073,253957.0
2025-02-21 15:00:00,77.51,77.59,77.47,77.52,91741.0,77.1973,77.277,77.1575,77.2073,91741.0
2025-02-21 15:30:00,77.53,77.6,77.31,77.39,404479.0,77.2172,77.2869,76.9981,77.0778,404479.0
2025-02-24 09:30:00,77.6,77.75,76.96,77.43,86639.0,77.2869,77.4363,76.6495,77.1176,86639.0
2025-02-24 10:00:00,77.44,77.92,77.34,77.61,150328.0,77.1276,77.6057,77.028,77.2969,150328.0
2025-02-24 10:30:00,77.59,77.8,77.5,77.58,67334.0,77.277,77.4861,77.1873,77.267,67334.0
2025-02-24 11:00:00,77.56,77.64,77.22,77.28,102952.0,77.2471,77.3268,76.9085,76.9682,102952.0
2025-02-24 11:30:00,77.29,77.4,77.1,77.14,52681.0,76.9782,77.0878,76.789,76.8288,52681.0
2025-02-24 12:00:00,77.13,77.27,77.03,77.2,46041.0,76.8188,76.9583,76.7192,76.8886,46041.0
2025-02-24 12:30:00,77.2,77.32,77.17,77.18,53808.0,76.8886,77.0081,76.8587,76.8686,53808.0
2025-02-24 13:00:00,77.18,77.43,77.17,77.32,37963.0,76.8686,77.1176,76.8587,77.0081,37963.0
2025-02-24 13:30:00,77.31,77.43,77.17,77.21,62776.0,76.9981,77.1176,76.8587,76.8985,62776.0
2025-02-24 14:00:00,77.22,77.38,77.22,77.26,62273.0,76.9085,77.0678,76.9085,76.9483,62273.0
2025-02-24 14:30:00,77.26,77.31,77.09,77.1,53514.0,76.9483,76.9981,76.779,76.789,53514.0
2025-02-24 15:00:00,77.1,77.1,76.6,76.74,253887.0,76.789,76.789,76.291,76.4304,253887.0
2025-02-24 15:30:00,76.74,76.75,76.19,76.29,528009.0,76.4304,76.4404,75.8826,75.9822,528009.0
2025-02-25 09:30:00,76.66,77.94,76.65,77.46,141600.0,76.3507,77.6256,76.3408,77.1475,141600.0
2025-02-25 10:00:00,77.49,77.49,76.56,76.63,109364.0,77.1774,77.1774,76.2511,76.3209,109364.0
2025-02-25 10:30:00,76.63,76.91,76.56,76.77,125904.0,76.3209,76.5997,76.2511,76.4603,125904.0
2025-02-25 11:00:00,76.76,77.04,76.69,76.88,183415.0,76.4503,76.7292,76.3806,76.5698,183415.0
2025-02-25 11:30:00,76.88,77.17,76.78,77.03,73809.0,76.5698,76.8587,76.4703,76.7192,73809.0
2025-02-25 12:00:00,77.03,77.04,76.65,77.0,56855.0,76.7192,76.7292,76.3408,76.6894,56855.0
2025-02-25 12:30:00,76.97,77.27,76.95,77.07,46052.0,76.6595,76.9583,76.6396,76.7591,46052.0
2025-02-25 13:00:00,77.1,77.36,77.09,77.12,48823.0,76.789,77.0479,76.779,76.8089,48823.0
2025-02-25 13:30:00,77.11,77.57,77.08,77.34,33853.0,76.7989,77.2571,76.769,77.028,33853.0
2025-02-25 14:00:00,77.34,77.45,77.11,77.15,56542.0,77.028,77.1375,76.7989,76.8388,56542.0
2025-02-25 14:30:00,77.16,77.46,77.16,77.42,86903.0,76.8487,77.1475,76.8487,77.1077,86903.0
2025-02-25 15:00:00,77.44,77.74,77.4,77.64,67133.0,77.1276,77.4264,77.0878,77.3268,67133.0
2025-02-25 15:30:00,77.63,77.8,77.46,77.49,266818.0,77.3168,77.4861,77.1475,77.1774,266818.0
2025-02-26 09:30:00,77.72,77.72,77.14,77.23,146960.0,77.4065,77.4065,76.8288,76.9184,146960.0
2025-02-26 10:00:00,77.19,77.52,77.0,77.33,124965.0,76.8786,77.2073,76.6894,77.018,124965.0
2025-02-26 10:30:00,77.34,77.49,77.28,77.34,74259.0,77.028,77.1774,76.9682,77.028,74259.0
2025-02-26 11:00:00,77.36,77.37,77.18,77.19,43223.0,77.0479,77.0579,76.8686,76.8786,43223.0
2025-02-26 11:30:00,77.17,77.21,76.86,76.91,130857.0,76.8587,76.8985,76.5499,76.5997,130857.0
2025-02-26 12:00:00,76.91,77.47,76.84,77.45,162343.0,76.5997,77.1575,76.53,77.1375,162343.0
2025-02-26 12:30:00,77.45,77.63,77.07,77.12,153671.0,77.1375,77.3168,76.7591,76.8089,153671.0
2025-02-26 13:00:00,77.13,77.32,77.1,77.14,102605.0,76.8188,77.0081,76.789,76.8288,102605.0
2025-02-26 13:30:00,77.13,77.31,77.09,77.17,51867.0,76.8188,76.9981,76.779,76.8587,51867.0
2025-02-26 14:00:00,77.16,77.37,77.0,77.31,63431.0,76.8487,77.0579,76.6894,76.9981,63431.0
2025-02-26 14:30:00,77.32,77.49,77.29,77.44,68158.0,77.0081,77.1774,76.9782,77.1276,68158.0
2025-02-26 15:00:00,77.45,77.5,77.34,77.47,94206.0,77.1375,77.1873,77.028,77.1575,94206.0
2025-02-26 15:30:00,77.47,77.76,77.42,77.73,350139.0,77.1575,77.4463,77.1077,77.4164,350139.0
2025-02-27 09:30:00,77.4,78.07,77.23,77.65,264913.0,77.0878,77.755,76.9184,77.3367,264913.0
2025-02-27 10:00:00,77.64,77.64,77.23,77.38,165952.0,77.3268,77.3268,76.9184,77.0678,165952.0
2025-02-27 10:30:00,77.38,77.48,77.25,77.28,68106.0,77.0678,77.1674,76.9384,76.9682,68106.0
2025-02-27 11:00:00,77.28,77.46,77.11,77.27,77622.0,76.9682,77.1475,76.7989,76.9583,77622.0
2025-02-27 11:30:00,77.26,77.42,76.98,76.98,61517.0,76.9483,77.1077,76.6694,76.6694,61517.0
2025-02-27 12:00:00,77.01,77.07,76.77,77.06,118137.0,76.6993,76.7591,76.4603,76.7491,118137.0
2025-02-27 12:30:00,77.07,77.36,76.93,77.03,105218.0,76.7591,77.0479,76.6196,76.7192,105218.0
2025-02-27 13:00:00,77.04,77.22,77.0,77.2,27793.0,76.7292,76.9085,76.6894,76.8886,27793.0
2025-02-27 13:30:00,77.22,77.35,77.16,77.32,39315.0,76.9085,77.038,76.8487,77.0081,39315.0
2025-02-27 14:00:00,77.32,77.39,77.09,77.09,41488.0,77.0081,77.0778,76.779,76.779,41488.0
2025-02-27 14:30:00,77.08,77.08,76.68,76.71,60832.0,76.769,76.769,76.3707,76.4005,60832.0
2025-02-27 15:00:00,76.72,76.72,76.35,76.41,123512.0,76.4105,76.4105,76.042,76.1017,123512.0
2025-02-27 15:30:00,76.43,76.62,76.41,76.5,303335.0,76.1217,76.3109,76.1017,76.1914,303335.0
2025-02-28 09:30:00,76.74,77.08,76.25,76.93,147595.0,76.4304,76.769,75.9424,76.6196,147595.0
2025-02-28 10:00:00,76.92,77.09,76.59,76.67,130336.0,76.6097,76.779,76.281,76.3607,130336.0
2025-02-28 10:30:00,76.7,76.94,76.68,76.9,45399.0,76.3906,76.6296,76.3707,76.5898,45399.0
2025-02-28 11:00:00,76.92,76.93,76.58,76.69,71522.0,76.6097,76.6196,76.2711,76.3806,71522.0
2025-02-28 11:30:00,76.67,76.77,76.55,76.57,62604.0,76.3607,76.4603,76.2412,76.2611,62604.0
2025-02-28 12:00:00,76.59,76.67,76.34,76.53,123762.0,76.281,76.3607,76.032,76.2213,123762.0
2025-02-28 12:30:00,76.54,76.72,76.41,76.46,151747.0,76.2312,76.4105,76.1017,76.1515,151747.0
2025-02-28 13:00:00,76.45,76.53,76.19,76.43,72065.0,76.1416,76.2213,75.8826,76.1217,72065.0
2025-02-28 13:30:00,76.41,76.73,76.37,76.5,93209.0,76.1017,76.4205,76.0619,76.1914,93209.0
2025-02-28 14:00:00,76.51,76.61,76.49,76.56,75492.0,76.2013,76.3009,76.1814,76.2511,75492.0
2025-02-28 14:30:00,76.54,76.95,76.5,76.94,58297.0,76.2312,76.6396,76.1914,76.6296,58297.0
2025-02-28 15:00:00,76.93,77.28,76.89,77.23,92549.0,76.6196,76.9682,76.5798,76.9184,92549.0
2025-02-28 15:30:00,77.23,77.93,77.2,77.91,384679.0,76.9184,77.6156,76.8886,77.5957,384679.0
2025-03-03 09:30:00,78.37,79.59,78.37,79.07,250842.0,78.0538,79.2689,78.0538,78.751,250842.0
2025-03-03 10:00:00,79.03,79.03,78.34,78.53,226337.0,78.7112,78.7112,78.024,78.2132,226337.0
2025-03-03 10:30:00,78.54,78.72,78.37,78.39,130088.0,78.2232,78.4024,78.0538,78.0738,130088.0
2025-03-03 11:00:00,78.4,78.41,78.03,78.06,95997.0,78.0837,78.0937,77.7152,77.7451,95997.0
2025-03-03 11:30:00,78.04,78.04,77.48,77.75,110761.0,77.7252,77.7252,77.1674,77.4363,110761.0
2025-03-03 12:00:00,77.75,77.95,77.62,77.83,69377.0,77.4363,77.6355,77.3069,77.516,69377.0
2025-03-03 12:30:00,77.83,77.93,77.68,77.84,165240.0,77.516,77.6156,77.3666,77.526,165240.0
2025-03-03 13:00:00,77.81,77.84,77.21,77.21,59291.0,77.4961,77.526,76.8985,76.8985,59291.0
2025-03-03 13:30:00,77.22,77.53,77.13,77.23,124841.0,76.9085,77.2172,76.8188,76.9184,124841.0
2025-03-03 14:00:00,77.2,77.26,77.02,77.06,61125.0,76.8886,76.9483,76.7093,76.7491,61125.0
2025-03-03 14:30:00,77.09,77.19,76.12,76.23,293268.0,76.779,76.8786,75.8129,75.9225,293268.0
2025-03-03 15:00:00,76.23,76.23,75.64,75.64,350246.0,75.9225,75.9225,75.3349,75.3349,350246.0
2025-03-03 15:30:00,75.6,75.83,75.15,75.81,562395.0,75.295,75.5241,74.8468,75.5042,562395.0
2025-03-04 09:30:00,75.02,75.03,73.37,74.02,280536.0,74.7174,74.7273,73.074,73.7214,280536.0
2025-03-04 10:00:00,74.04,74.46,73.69,74.46,165401.0,73.7413,74.1596,73.3927,74.1596,165401.0
2025-03-04 10:30:00,74.44,74.76,74.07,74.07,193562.0,74.1397,74.4584,73.7712,73.7712,193562.0
2025-03-04 11:00:00,74.11,74.2,73.58,73.77,149923.0,73.811,73.9007,73.2832,73.4724,149923.0
2025-03-04 11:30:00,73.82,74.03,73.66,73.88,88874.0,73.5222,73.7313,73.3628,73.582,88874.0
2025-03-04 12:00:00,73.89,74.45,73.79,74.44,147156.0,73.5919,74.1497,73.4923,74.1397,147156.0
2025-03-04 12:30:00,74.44,74.74,74.23,74.27,127666.0,74.1397,74.4385,73.9305,73.9704,127666.0
2025-03-04 13:00:00,74.3,74.62,74.22,74.39,69290.0,74.0003,74.319,73.9206,74.0899,69290.0
2025-03-04 13:30:00,74.37,74.78,74.23,74.76,98185.0,74.07,74.4783,73.9305,74.4584,98185.0
2025-03-04 14:00:00,74.78,75.25,74.76,74.88,104837.0,74.4783,74.9464,74.4584,74.5779,104837.0
2025-03-04 14:30:00,74.86,75.14,74.81,75.08,102388.0,74.558,74.8369,74.5082,74.7771,102388.0
2025-03-04 15:00:00,75.06,75.3,74.85,75.14,97128.0,74.7572,74.9962,74.548,74.8369,97128.0
2025-03-04 15:30:00,75.14,75.14,74.22,74.26,386509.0,74.8369,74.8369,73.9206,73.9604,386509.0
2025-03-05 09:30:00,75.44,76.61,75.14,76.28,128490.0,75.1357,76.3009,74.8369,75.9723,128490.0
2025-03-05 10:00:00,76.33,76.78,75.9,75.95,153599.0,76.0221,76.4703,75.5938,75.6436,153599.0
2025-03-05 10:30:00,75.95,76.17,75.78,75.79,193664.0,75.6436,75.8627,75.4743,75.4842,193664.0
2025-03-05 11:00:00,75.77,75.77,75.24,75.3,61139.0,75.4643,75.4643,74.9365,74.9962,61139.0
2025-03-05 11:30:00,75.3,75.65,75.07,75.51,179778.0,74.9962,75.3448,74.7672,75.2054,179778.0
2025-03-05 12:00:00,75.5,75.97,75.5,75.78,164553.0,75.1954,75.6635,75.1954,75.4743,164553.0
2025-03-05 12:30:00,75.77,75.88,75.62,75.83,77341.0,75.4643,75.5739,75.3149,75.5241,77341.0
2025-03-05 13:00:00,75.83,75.84,75.3,75.76,151651.0,75.5241,75.534,74.9962,75.4544,151651.0
2025-03-05 13:30:00,75.76,76.18,75.63,76.12,80796.0,75.4544,75.8727,75.3249,75.8129,80796.0
2025-03-05 14:00:00,76.12,76.37,76.11,76.3,62171.0,75.8129,76.0619,75.803,75.9922,62171.0
2025-03-05 14:30:00,76.33,76.44,76.21,76.3,45412.0,76.0221,76.1316,75.9026,75.9922,45412.0
2025-03-05 15:00:00,76.31,76.44,76.11,76.35,72752.0,76.0021,76.1316,75.803,76.042,72752.0
2025-03-05 15:30:00,76.31,76.93,76.29,76.8,421100.0,76.0021,76.6196,75.9822,76.4902,421100.0
2025-03-06 09:30:00,76.01,76.26,75.73,75.73,95724.0,75.7034,75.9523,75.4245,75.4245,95724.0
2025-03-06 10:00:00,75.76,76.74,75.71,76.69,191849.0,75.4544,76.4304,75.4046,76.3806,191849.0
2025-03-06 10:30:00,76.71,77.45,76.68,77.2,170867.0,76.4005,77.1375,76.3707,76.8886,170867.0
2025-03-06 11:00:00,77.23,77.98,77.11,77.93,218582.0,76.9184,77.6654,76.7989,77.6156,218582.0
2025-03-06 11:30:00,77.94,78.05,77.52,77.71,134331.0,77.6256,77.7351,77.2073,77.3965,134331.0
2025-03-06 12:00:00,77.71,77.83,77.46,77.78,137811.0,77.3965,77.516,77.1475,77.4662,137811.0
2025-03-06 12:30:00,77.78,77.9,77.51,77.9,157065.0,77.4662,77.5857,77.1973,77.5857,157065.0
2025-03-06 13:00:00,77.88,78.14,77.68,78.05,80583.0,77.5658,77.8248,77.3666,77.7351,80583.0
2025-03-06 13:30:00,78.03,78.13,77.86,77.97,72904.0,77.7152,77.8148,77.5459,77.6555,72904.0
2025-03-06 14:00:00,77.97,78.02,77.67,77.8,80662.0,77.6555,77.7052,77.3567,77.4861,80662.0
2025-03-06 14:30:00,77.8,78.72,77.74,78.23,197704.0,77.4861,78.4024,77.4264,77.9144,197704.0
2025-03-06 15:00:00,78.2,78.5,78.12,78.37,224950.0,77.8845,78.1833,77.8048,78.0538,224950.0
2025-03-06 15:30:00,78.38,78.71,78.26,78.4,399874.0,78.0638,78.3925,77.9443,78.0837,399874.0
2025-03-07 09:30:00,78.08,78.44,77.57,77.89,253809.0,77.765,78.1236,77.2571,77.5758,253809.0
2025-03-07 10:00:00,77.85,77.85,77.42,77.74,203981.0,77.5359,77.5359,77.1077,77.4264,203981.0
2025-03-07 10:30:00,77.72,77.76,77.12,77.29,169865.0,77.4065,77.4463,76.8089,76.9782,169865.0
2025-03-07 11:00:00,77.28,77.43,76.84,76.84,142760.0,76.9682,77.1176,76.53,76.53,142760.0
2025-03-07 11:30:00,76.83,77.02,76.75,76.99,71801.0,76.5201,76.7093,76.4404,76.6794,71801.0
2025-03-07 12:00:00,76.98,77.03,76.11,76.71,303153.0,76.6694,76.7192,75.803,76.4005,303153.0
2025-03-07 12:30:00,76.7,77.14,76.67,77.14,126832.0,76.3906,76.8288,76.3607,76.8288,126832.0
2025-03-07 13:00:00,77.14,77.4,77.05,77.14,56068.0,76.8288,77.0878,76.7392,76.8288,56068.0
2025-03-07 13:30:00,77.13,77.64,77.04,77.54,51904.0,76.8188,77.3268,76.7292,77.2272,51904.0
2025-03-07 14:00:00,77.55,77.66,77.31,77.39,125491.0,77.2371,77.3467,76.9981,77.0778,125491.0
2025-03-07 14:30:00,77.39,77.7,77.37,77.63,184032.0,77.0778,77.3865,77.0579,77.3168,184032.0
2025-03-07 15:00:00,77.64,77.79,77.56,77.61,90057.0,77.3268,77.4762,77.2471,77.2969,90057.0
2025-03-07 15:30:00,77.61,77.72,77.28,77.63,293257.0,77.2969,77.4065,76.9682,77.3168,293257.0
2025-03-10 09:30:00,76.71,76.71,75.54,76.06,207492.0,76.4005,76.4005,75.2353,75.7532,207492.0
2025-03-10 10:00:00,76.05,76.32,75.81,76.28,103993.0,75.7432,76.0121,75.5042,75.9723,103993.0
2025-03-10 10:30:00,76.28,76.36,75.7,75.92,140122.0,75.9723,76.0519,75.3946,75.6137,140122.0
2025-03-10 11:00:00,75.93,75.98,75.52,75.55,167287.0,75.6237,75.6735,75.2153,75.2452,167287.0
2025-03-10 11:30:00,75.53,75.61,75.36,75.5,110510.0,75.2253,75.305,75.056,75.1954,110510.0
2025-03-10 12:00:00,75.46,75.56,75.2,75.34,68022.0,75.1556,75.2552,74.8966,75.0361,68022.0
2025-03-10 12:30:00,75.38,75.75,75.37,75.48,88133.0,75.0759,75.4444,75.0659,75.1755,88133.0
2025-03-10 13:00:00,75.48,75.5,74.83,74.83,89582.0,75.1755,75.1954,74.5281,74.5281,89582.0
2025-03-10 13:30:00,74.84,74.86,74.55,74.58,60799.0,74.5381,74.558,74.2492,74.2791,60799.0
2025-03-10 14:00:00,74.6,74.68,74.34,74.36,87708.0,74.299,74.3787,74.0401,74.06,87708.0
2025-03-10 14:30:00,74.37,74.5,74.15,74.23,76497.0,74.07,74.1994,73.8509,73.9305,76497.0
2025-03-10 15:00:00,74.21,74.52,73.93,74.4,289098.0,73.9106,74.2194,73.6317,74.0999,289098.0
2025-03-10 15:30:00,74.41,74.71,74.28,74.33,488295.0,74.1098,74.4086,73.9803,74.0301,488295.0
2025-03-11 09:30:00,74.22,74.56,73.06,73.84,127910.0,73.9206,74.2592,72.7653,73.5421,127910.0
2025-03-11 10:00:00,73.78,73.87,72.59,72.66,311597.0,73.4824,73.572,72.2972,72.3669,311597.0
2025-03-11 10:30:00,72.66,72.87,72.33,72.63,281951.0,72.3669,72.576,72.0382,72.337,281951.0
2025-03-11 11:00:00,72.62,73.1,72.43,72.55,148019.0,72.327,72.8051,72.1378,72.2573,148019.0
2025-03-11 11:30:00,72.53,72.81,72.46,72.47,171765.0,72.2374,72.5163,72.1677,72.1776,171765.0
2025-03-11 12:00:00,72.46,72.56,72.28,72.35,192677.0,72.1677,72.2673,71.9884,72.0581,192677.0
2025-03-11 12:30:00,72.37,72.4,71.82,71.84,125984.0,72.078,72.1079,71.5303,71.5502,125984.0
2025-03-11 13:00:00,71.83,71.83,71.44,71.51,102107.0,71.5402,71.5402,71.1518,71.2215,102107.0
2025-03-11 13:30:00,71.53,72.14,71.52,71.95,123351.0,71.2414,71.849,71.2315,71.6597,123351.0
2025-03-11 14:00:00,71.94,72.74,71.94,72.62,138732.0,71.6498,72.4466,71.6498,72.327,138732.0
2025-03-11 14:30:00,72.6,73.25,72.48,73.21,173474.0,72.3071,72.9545,72.1876,72.9147,173474.0
2025-03-11 15:00:00,73.21,73.76,73.14,73.62,381831.0,72.9147,73.4624,72.8449,73.323,381831.0
2025-03-11 15:30:00,73.62,73.63,73.02,73.11,408654.0,73.323,73.333,72.7254,72.8151,408654.0
2025-03-12 09:30:00,73.11,73.42,72.67,73.14,216758.0,72.8151,73.1238,72.3768,72.8449,216758.0
2025-03-12 10:00:00,73.16,73.17,72.81,72.97,131025.0,72.8649,72.8748,72.5163,72.6756,131025.0
2025-03-12 10:30:00,72.96,73.25,72.87,73.08,104434.0,72.6657,72.9545,72.576,72.7852,104434.0
2025-03-12 11:00:00,73.09,73.28,72.9,73.24,60681.0,72.7951,72.9844,72.6059,72.9445,60681.0
2025-03-12 11:30:00,73.26,73.57,73.21,73.45,60681.0,72.9645,73.2732,72.9147,73.1537,60681.0
2025-03-12 12:00:00,73.43,73.59,73.39,73.59,77426.0,73.1338,73.2931,73.0939,73.2931,77426.0
2025-03-12 12:30:00,73.62,74.04,73.62,73.78,138525.0,73.323,73.7413,73.323,73.4824,138525.0
2025-03-12 13:00:00,73.77,73.96,73.71,73.87,84875.0,73.4724,73.6616,73.4126,73.572,84875.0
2025-03-12 13:30:00,73.88,74.05,73.58,73.59,55890.0,73.582,73.7513,73.2832,73.2931,55890.0
2025-03-12 14:00:00,73.57,73.94,73.56,73.94,152687.0,73.2732,73.6417,73.2632,73.6417,152687.0
2025-03-12 14:30:00,73.95,74.5,73.93,74.27,76666.0,73.6517,74.1994,73.6317,73.9704,76666.0
2025-03-12 15:00:00,74.23,74.23,73.78,73.98,154940.0,73.9305,73.9305,73.4824,73.6815,154940.0
2025-03-12 15:30:00,73.99,74.14,73.76,74.12,442235.0,73.6915,73.8409,73.4624,73.821,442235.0
2025-03-13 09:30:00,73.09,74.5,73.09,74.22,181423.0,72.7951,74.1994,72.7951,73.9206,181423.0
2025-03-13 10:00:00,74.18,74.37,74.0,74.14,89705.0,73.8807,74.07,73.7015,73.8409,89705.0
2025-03-13 10:30:00,74.12,74.27,73.73,73.76,115002.0,73.821,73.9704,73.4326,73.4624,115002.0
2025-03-13 11:00:00,73.76,73.86,73.59,73.77,68543.0,73.4624,73.562,73.2931,73.4724,68543.0
2025-03-13 11:30:00,73.77,73.77,73.29,73.34,55379.0,73.4724,73.4724,72.9943,73.0441,55379.0
2025-03-13 12:00:00,73.36,73.67,73.34,73.64,92698.0,73.064,73.3728,73.0441,73.3429,92698.0
2025-03-13 12:30:00,73.62,73.89,73.5,73.72,177498.0,73.323,73.5919,73.2035,73.4226,177498.0
2025-03-13 13:00:00,73.72,73.72,72.99,73.0,119959.0,73.4226,73.4226,72.6955,72.7055,119959.0
2025-03-13 13:30:00,72.98,73.06,72.86,72.87,93206.0,72.6856,72.7653,72.5661,72.576,93206.0
2025-03-13 14:00:00,72.87,73.39,72.87,73.39,96610.0,72.576,73.0939,72.576,73.0939,96610.0
2025-03-13 14:30:00,73.39,73.52,73.29,73.43,95645.0,73.0939,73.2234,72.9943,73.1338,95645.0
2025-03-13 15:00:00,73.42,73.47,73.02,73.2,140104.0,73.1238,73.1736,72.7254,72.9047,140104.0
2025-03-13 15:30:00,73.2,73.38,72.71,72.75,525758.0,72.9047,73.084,72.4167,72.4565,525758.0
2025-03-14 09:30:00,73.07,73.85,72.88,73.69,110923.0,72.7752,73.5521,72.586,73.3927,110923.0
2025-03-14 10:00:00,73.61,74.05,73.29,73.75,136906.0,73.313,73.7513,72.9943,73.4525,136906.0
2025-03-14 10:30:00,73.75,73.97,73.65,73.97,104692.0,73.4525,73.6716,73.3529,73.6716,104692.0
2025-03-14 11:00:00,73.95,74.11,73.86,73.97,93197.0,73.6517,73.811,73.562,73.6716,93197.0
2025-03-14 11:30:00,73.97,74.39,73.95,74.35,108664.0,73.6716,74.0899,73.6517,74.0501,108664.0
2025-03-14 12:00:00,74.35,74.4,74.11,74.12,47467.0,74.0501,74.0999,73.811,73.821,47467.0
2025-03-14 12:30:00,74.14,74.63,74.09,74.63,72868.0,73.8409,74.3289,73.7911,74.3289,72868.0
2025-03-14 13:00:00,74.63,74.72,74.57,74.6,69131.0,74.3289,74.4186,74.2692,74.299,69131.0
2025-03-14 13:30:00,74.61,74.67,74.43,74.47,81646.0,74.309,74.3688,74.1297,74.1696,81646.0
2025-03-14 14:00:00,74.49,74.69,74.39,74.5,273586.0,74.1895,74.3887,74.0899,74.1994,273586.0
2025-03-14 14:30:00,74.5,74.74,74.48,74.71,111725.0,74.1994,74.4385,74.1795,74.4086,111725.0
2025-03-14 15:00:00,74.72,75.0,74.71,74.92,84315.0,74.4186,74.6974,74.4086,74.6178,84315.0
2025-03-14 15:30:00,74.92,75.37,74.9,75.29,436622.0,74.6178,75.0659,74.5978,74.9863,436622.0
2025-03-17 09:30:00,75.0,75.3,74.65,75.0,152130.0,74.6974,74.9962,74.3488,74.6974,152130.0
2025-03-17 10:00:00,74.98,74.99,74.66,74.89,93200.0,74.6775,74.6875,74.3588,74.5879,93200.0
2025-03-17 10:30:00,74.88,75.06,74.75,74.86,87537.0,74.5779,74.7572,74.4484,74.558,87537.0
2025-03-17 11:00:00,74.84,75.15,74.84,75.02,69935.0,74.5381,74.8468,74.5381,74.7174,69935.0
2025-03-17 11:30:00,75.0,75.26,74.99,75.17,101889.0,74.6974,74.9564,74.6875,74.8667,101889.0
2025-03-17 12:00:00,75.17,75.29,75.11,75.2,103531.0,74.8667,74.9863,74.807,74.8966,103531.0
2025-03-17 12:30:00,75.18,75.24,74.67,74.69,59489.0,74.8767,74.9365,74.3688,74.3887,59489.0
2025-03-17 13:00:00,74.68,75.16,74.64,75.13,54444.0,74.3787,74.8568,74.3389,74.8269,54444.0
2025-03-17 13:30:00,75.14,75.47,75.1,75.42,110470.0,74.8369,75.1655,74.797,75.1157,110470.0
2025-03-17 14:00:00,75.43,75.58,75.38,75.39,62088.0,75.1257,75.2751,75.0759,75.0859,62088.0
2025-03-17 14:30:00,75.39,75.42,75.24,75.26,59250.0,75.0859,75.1157,74.9365,74.9564,59250.0
2025-03-17 15:00:00,75.26,75.5,75.25,75.48,76915.0,74.9564,75.1954,74.9464,75.1755,76915.0
2025-03-17 15:30:00,75.46,75.55,75.27,75.29,299601.0,75.1556,75.2452,74.9663,74.9863,299601.0
2025-03-18 09:30:00,75.33,75.33,74.18,74.62,333793.0,75.0261,75.0261,73.8807,74.319,333793.0
2025-03-18 10:00:00,74.59,74.74,74.4,74.6,142199.0,74.2891,74.4385,74.0999,74.299,142199.0
2025-03-18 10:30:00,74.58,74.58,73.96,73.97,191311.0,74.2791,74.2791,73.6616,73.6716,191311.0
2025-03-18 11:00:00,73.95,73.95,73.49,73.5,201304.0,73.6517,73.6517,73.1935,73.2035,201304.0
2025-03-18 11:30:00,73.49,73.74,73.41,73.56,360149.0,73.1935,73.4425,73.1138,73.2632,360149.0
2025-03-18 12:00:00,73.54,73.99,73.5,73.95,238832.0,73.2433,73.6915,73.2035,73.6517,238832.0
2025-03-18 12:30:00,73.95,74.02,73.68,73.7,176065.0,73.6517,73.7214,73.3828,73.4027,176065.0
2025-03-18 13:00:00,73.68,73.82,73.52,73.75,123063.0,73.3828,73.5222,73.2234,73.4525,123063.0
2025-03-18 13:30:00,73.75,74.05,73.75,73.83,265745.0,73.4525,73.7513,73.4525,73.5322,265745.0
2025-03-18 14:00:00,73.83,74.09,73.73,73.96,311654.0,73.5322,73.7911,73.4326,73.6616,311654.0
2025-03-18 14:30:00,73.94,74.16,73.92,74.12,133092.0,73.6417,73.8608,73.6218,73.821,133092.0
2025-03-18 15:00:00,74.12,74.29,73.97,74.17,179598.0,73.821,73.9903,73.6716,73.8708,179598.0
2025-03-18 15:30:00,74.17,74.35,74.11,74.33,512833.0,73.8708,74.0501,73.811,74.0301,512833.0
2025-03-19 09:30:00,74.58,74.75,74.16,74.36,327661.0,74.2791,74.4484,73.8608,74.06,327661.0
2025-03-19 10:00:00,74.38,74.62,74.34,74.5,103462.0,74.0799,74.319,74.0401,74.1994,103462.0
2025-03-19 10:30:00,74.52,74.64,74.44,74.47,94434.0,74.2194,74.3389,74.1397,74.1696,94434.0
2025-03-19 11:00:00,74.46,74.51,74.3,74.41,60886.0,74.1596,74.2094,74.0003,74.1098,60886.0
2025-03-19 11:30:00,74.4,74.44,74.31,74.41,49326.0,74.0999,74.1397,74.0102,74.1098,49326.0
2025-03-19 12:00:00,74.41,74.43,74.25,74.31,65935.0,74.1098,74.1297,73.9505,74.0102,65935.0
2025-03-19 12:30:00,74.31,74.31,73.87,74.01,172615.0,74.0102,74.0102,73.572,73.7114,172615.0
2025-03-19 13:00:00,74.0,74.01,73.65,73.75,77416.0,73.7015,73.7114,73.3529,73.4525,77416.0
2025-03-19 13:30:00,73.73,73.99,73.72,73.91,99791.0,73.4326,73.6915,73.4226,73.6118,99791.0
2025-03-19 14:00:00,73.89,74.17,73.85,73.99,57066.0,73.5919,73.8708,73.5521,73.6915,57066.0
2025-03-19 14:30:00,74.03,74.33,73.99,74.31,82226.0,73.7313,74.0301,73.6915,74.0102,82226.0
2025-03-19 15:00:00,74.31,74.39,74.06,74.13,121877.0,74.0102,74.0899,73.7612,73.8309,121877.0
2025-03-19 15:30:00,74.16,74.42,74.14,74.28,305154.0,73.8608,74.1198,73.8409,73.9803,305154.0
2025-03-20 09:30:00,73.6,73.95,73.23,73.83,153916.0,73.3031,73.6517,72.9346,73.5322,153916.0
2025-03-20 10:00:00,73.78,74.17,73.66,74.14,130927.0,73.4824,73.8708,73.3628,73.8409,130927.0
2025-03-20 10:30:00,74.17,74.44,74.05,74.44,198824.0,73.8708,74.1397,73.7513,74.1397,198824.0
2025-03-20 11:00:00,74.43,74.49,74.16,74.16,131858.0,74.1297,74.1895,73.8608,73.8608,131858.0
2025-03-20 11:30:00,74.17,74.23,74.04,74.19,45721.0,73.8708,73.9305,73.7413,73.8907,45721.0
2025-03-20 12:00:00,74.17,74.36,74.07,74.07,42761.0,73.8708,74.06,73.7712,73.7712,42761.0
2025-03-20 12:30:00,74.1,74.18,73.97,74.0,47568.0,73.8011,73.8807,73.6716,73.7015,47568.0
2025-03-20 13:00:00,74.0,74.13,73.74,73.78,35663.0,73.7015,73.8309,73.4425,73.4824,35663.0
2025-03-20 13:30:00,73.78,74.06,73.77,73.82,71474.0,73.4824,73.7612,73.4724,73.5222,71474.0
2025-03-20 14:00:00,73.81,73.87,73.61,73.62,152072.0,73.5122,73.572,73.313,73.323,152072.0
2025-03-20 14:30:00,73.6,73.67,73.44,73.45,259368.0,73.3031,73.3728,73.1437,73.1537,259368.0
2025-03-20 15:00:00,73.47,73.81,73.37,73.46,1332410.0,73.1736,73.5122,73.074,73.1636,1332410.0
2025-03-20 15:30:00,73.48,73.67,73.46,73.6,765517.0,73.1836,73.3728,73.1636,73.3031,765517.0
2025-03-21 09:30:00,73.27,73.55,72.77,73.04,354399.0,72.9744,73.2533,72.4764,72.7453,354399.0
2025-03-21 10:00:00,73.03,73.06,72.25,72.41,309016.0,72.7354,72.7653,71.9585,72.1179,309016.0
2025-03-21 10:30:00,72.38,72.77,72.34,72.6,126689.0,72.088,72.4764,72.0482,72.3071,126689.0
2025-03-21 11:00:00,72.66,72.73,72.35,72.41,365850.0,72.3669,72.4366,72.0581,72.1179,365850.0
2025-03-21 11:30:00,72.39,72.52,72.18,72.32,96216.0,72.098,72.2274,71.8888,72.0282,96216.0
2025-03-21 12:00:00,72.31,72.75,72.24,72.65,217357.0,72.0183,72.4565,71.9486,72.3569,217357.0
2025-03-21 12:30:00,72.64,72.72,72.19,72.31,130595.0,72.347,72.4266,71.8988,72.0183,130595.0
2025-03-21 13:00:00,72.32,72.39,71.95,72.14,600185.0,72.0282,72.098,71.6597,71.849,600185.0
2025-03-21 13:30:00,72.14,72.34,72.06,72.22,158570.0,71.849,72.0482,71.7693,71.9286,158570.0
2025-03-21 14:00:00,72.22,72.31,71.92,72.05,1873635.0,71.9286,72.0183,71.6299,71.7593,1873635.0
2025-03-21 14:30:00,72.05,72.42,72.04,72.17,243119.0,71.7593,72.1278,71.7494,71.8788,243119.0
2025-03-21 15:00:00,72.18,72.2,72.03,72.03,102234.0,71.8888,71.9087,71.7394,71.7394,102234.0
2025-03-21 15:30:00,72.03,72.09,71.8,71.93,660034.0,71.7394,71.7992,71.5103,71.6398,660034.0
2025-03-24 09:30:00,72.48,72.95,72.48,72.61,416184.0,72.1876,72.6557,72.1876,72.3171,416184.0
2025-03-24 10:00:00,72.63,73.5,72.58,73.37,658482.0,72.337,73.2035,72.2872,73.074,658482.0
2025-03-24 10:30:00,73.37,73.67,73.13,73.37,590211.0,73.074,73.3728,72.835,73.074,590211.0
2025-03-24 11:00:00,73.36,73.56,73.26,73.45,318538.0,73.064,73.2632,72.9645,73.1537,318538.0
2025-03-24 11:30:00,73.47,73.52,73.01,73.17,153220.0,73.1736,73.2234,72.7155,72.8748,153220.0
2025-03-24 12:00:00,73.19,73.19,72.76,72.76,227923.0,72.8947,72.8947,72.4665,72.4665,227923.0
2025-03-24 12:30:00,72.77,73.08,72.75,73.05,95331.0,72.4764,72.7852,72.4565,72.7553,95331.0
2025-03-24 13:00:00,73.04,73.23,73.02,73.22,91658.0,72.7453,72.9346,72.7254,72.9246,91658.0
2025-03-24 13:30:00,73.22,73.33,73.17,73.23,119718.0,72.9246,73.0342,72.8748,72.9346,119718.0
2025-03-24 14:00:00,73.23,73.26,73.01,73.05,123689.0,72.9346,72.9645,72.7155,72.7553,123689.0
2025-03-24 14:30:00,73.05,73.5,73.02,73.19,224114.0,72.7553,73.2035,72.7254,72.8947,224114.0
2025-03-24 15:00:00,73.19,73.29,73.14,73.17,204648.0,72.8947,72.9943,72.8449,72.8748,204648.0
2025-03-24 15:30:00,73.17,73.45,73.17,73.3,1129691.0,72.8748,73.1537,72.8748,73.0043,1129691.0
2025-03-25 09:30:00,73.39,73.78,72.41,72.54,254104.0,73.0939,73.4824,72.1179,72.2474,254104.0
2025-03-25 10:00:00,72.53,72.69,72.24,72.49,141086.0,72.2374,72.3968,71.9486,72.1976,141086.0
2025-03-25 10:30:00,72.49,72.85,72.48,72.59,232895.0,72.1976,72.5561,72.1876,72.2972,232895.0
2025-03-25 11:00:00,72.59,72.7,72.37,72.37,130308.0,72.2972,72.4067,72.078,72.078,130308.0
2025-03-25 11:30:00,72.37,72.45,72.32,72.37,107711.0,72.078,72.1577,72.0282,72.078,107711.0
2025-03-25 12:00:00,72.35,72.44,72.25,72.27,103042.0,72.0581,72.1478,71.9585,71.9784,103042.0
2025-03-25 12:30:00,72.27,72.3,72.19,72.27,130662.0,71.9784,72.0083,71.8988,71.9784,130662.0
2025-03-25 13:00:00,72.28,72.38,72.12,72.15,112086.0,71.9884,72.088,71.8291,71.8589,112086.0
2025-03-25 13:30:00,72.14,72.5,72.13,72.39,95413.0,71.849,72.2075,71.839,72.098,95413.0
2025-03-25 14:00:00,72.39,72.42,72.2,72.21,184007.0,72.098,72.1278,71.9087,71.9187,184007.0
2025-03-25 14:30:00,72.22,72.36,72.11,72.3,158033.0,71.9286,72.0681,71.8191,72.0083,158033.0
2025-03-25 15:00:00,72.31,72.39,72.15,72.32,204374.0,72.0183,72.098,71.8589,72.0282,204374.0
2025-03-25 15:30:00,72.32,72.52,72.25,72.39,761002.0,72.0282,72.2274,71.9585,72.098,761002.0
2025-03-26 09:30:00,72.25,72.93,72.25,72.65,228866.0,71.9585,72.6358,71.9585,72.3569,228866.0
2025-03-26 10:00:00,72.65,72.84,72.54,72.78,119616.0,72.3569,72.5461,72.2474,72.4864,119616.0
2025-03-26 10:30:00,72.78,73.05,72.7,73.05,138411.0,72.4864,72.7553,72.4067,72.7553,138411.0
2025-03-26 11:00:00,73.03,73.36,73.03,73.29,157227.0,72.7354,73.064,72.7354,72.9943,157227.0
2025-03-26 11:30:00,73.29,73.37,73.15,73.26,211244.0,72.9943,73.074,72.8549,72.9645,211244.0
2025-03-26 12:00:00,73.24,73.62,73.2,73.47,189844.0,72.9445,73.323,72.9047,73.1736,189844.0
2025-03-26 12:30:00,73.45,73.66,73.38,73.55,129452.0,73.1537,73.3628,73.084,73.2533,129452.0
2025-03-26 13:00:00,73.53,73.62,73.45,73.48,141616.0,73.2334,73.323,73.1537,73.1836,141616.0
2025-03-26 13:30:00,73.48,73.57,73.22,73.28,182958.0,73.1836,73.2732,72.9246,72.9844,182958.0
2025-03-26 14:00:00,73.28,73.44,73.25,73.33,117126.0,72.9844,73.1437,72.9545,73.0342,117126.0
2025-03-26 14:30:00,73.33,73.38,73.01,73.02,130224.0,73.0342,73.084,72.7155,72.7254,130224.0
2025-03-26 15:00:00,73.02,73.19,72.96,73.11,154480.0,72.7254,72.8947,72.6657,72.8151,154480.0
2025-03-26 15:30:00,73.11,73.35,73.06,73.29,498015.0,72.8151,73.0541,72.7653,72.9943,498015.0
2025-03-27 09:30:00,72.83,73.26,72.17,72.76,713184.0,72.5362,72.9645,71.8788,72.4665,713184.0
2025-03-27 10:00:00,72.74,72.78,72.31,72.31,168103.0,72.4466,72.4864,72.0183,72.0183,168103.0
2025-03-27 10:30:00,72.32,72.47,72.05,72.05,108770.0,72.0282,72.1776,71.7593,71.7593,108770.0
2025-03-27 11:00:00,72.05,72.08,71.34,71.44,280804.0,71.7593,71.7892,71.0522,71.1518,280804.0
2025-03-27 11:30:00,71.43,71.44,71.07,71.17,292462.0,71.1418,71.1518,70.7833,70.8829,292462.0
2025-03-27 12:00:00,71.17,71.73,71.12,71.61,299088.0,70.8829,71.4406,70.8331,71.3211,299088.0
2025-03-27 12:30:00,71.61,71.66,71.37,71.41,247860.0,71.3211,71.3709,71.0821,71.1219,247860.0
2025-03-27 13:00:00,71.42,71.79,71.4,71.65,190339.0,71.1319,71.5004,71.112,71.3609,190339.0
2025-03-27 13:30:00,71.66,72.0,71.66,71.91,134169.0,71.3709,71.7095,71.3709,71.6199,134169.0
2025-03-27 14:00:00,71.91,72.17,71.88,71.98,106241.0,71.6199,71.8788,71.59,71.6896,106241.0
2025-03-27 14:30:00,71.98,72.0,71.79,71.81,124493.0,71.6896,71.7095,71.5004,71.5203,124493.0
2025-03-27 15:00:00,71.83,72.08,71.83,71.99,109164.0,71.5402,71.7892,71.5402,71.6996,109164.0
2025-03-27 15:30:00,72.01,72.02,71.44,71.55,618534.0,71.7195,71.7295,71.1518,71.2614,618534.0
2025-03-28 09:30:00,71.07,71.44,70.97,71.08,173784.0,70.9186,71.2878,70.8188,70.9286,173784.0
2025-03-28 10:00:00,71.03,71.26,70.73,70.73,138234.0,70.8787,71.1082,70.5794,70.5794,138234.0
2025-03-28 10:30:00,70.74,70.79,70.54,70.76,81722.0,70.5893,70.6392,70.3898,70.6093,81722.0
2025-03-28 11:00:00,70.75,70.98,70.61,70.69,135909.0,70.5993,70.8288,70.4596,70.5394,135909.0
2025-03-28 11:30:00,70.7,70.77,70.32,70.35,76507.0,70.5494,70.6193,70.1702,70.2002,76507.0
2025-03-28 12:00:00,70.32,70.52,70.2,70.21,129922.0,70.1702,70.3698,70.0505,70.0605,129922.0
2025-03-28 12:30:00,70.22,70.33,70.05,70.23,113963.0,70.0704,70.1802,69.9008,70.0804,113963.0
2025-03-28 13:00:00,70.23,70.26,69.98,70.0,98997.0,70.0804,70.1104,69.831,69.8509,98997.0
2025-03-28 13:30:00,70.02,70.22,70.01,70.22,273114.0,69.8709,70.0704,69.8609,70.0704,273114.0
2025-03-28 14:00:00,70.22,70.3,69.85,69.95,229629.0,70.0704,70.1503,69.7012,69.801,229629.0
2025-03-28 14:30:00,69.95,69.97,69.64,69.71,143670.0,69.801,69.821,69.4917,69.5615,143670.0
2025-03-28 15:00:00,69.7,69.87,69.54,69.58,176457.0,69.5515,69.7212,69.3919,69.4318,176457.0
2025-03-28 15:30:00,69.59,69.64,69.27,69.46,571357.0,69.4418,69.4917,69.1225,69.3121,571357.0
2025-03-31 09:30:00,68.41,69.72,68.0,69.48,281290.0,68.2643,69.5715,67.8552,69.332,281290.0
2025-03-31 10:00:00,69.47,69.84,69.47,69.52,156571.0,69.322,69.6913,69.322,69.3719,156571.0
2025-03-31 10:30:00,69.52,69.89,69.51,69.83,257946.0,69.3719,69.7411,69.362,69.6813,257946.0
2025-03-31 11:00:00,69.85,70.46,69.82,70.44,232350.0,69.7012,70.3099,69.6713,70.29,232350.0
2025-03-31 11:30:00,70.44,70.5,69.91,69.92,205916.0,70.29,70.3498,69.7611,69.7711,205916.0
2025-03-31 12:00:00,69.91,70.02,69.72,69.95,113642.0,69.7611,69.8709,69.5715,69.801,113642.0
2025-03-31 12:30:00,69.98,70.09,69.9,70.02,78638.0,69.831,69.9407,69.7511,69.8709,78638.0
2025-03-31 13:00:00,70.02,70.17,69.87,69.94,100732.0,69.8709,70.0205,69.7212,69.791,100732.0
2025-03-31 13:30:00,69.94,70.12,69.86,69.91,105450.0,69.791,69.9707,69.7112,69.7611,105450.0
2025-03-31 14:00:00,69.9,70.43,69.89,70.24,114239.0,69.7511,70.28,69.7411,70.0904,114239.0
2025-03-31 14:30:00,70.25,70.33,70.15,70.21,159950.0,70.1004,70.1802,70.0006,70.0605,159950.0
2025-03-31 15:00:00,70.22,70.69,70.21,70.46,212125.0,70.0704,70.5394,70.0605,70.3099,212125.0
2025-03-31 15:30:00,70.45,70.74,70.17,70.21,413671.0,70.3,70.5893,70.0205,70.0605,413671.0
2025-04-01 09:30:00,70.25,70.33,69.3,69.95,196870.0,70.1004,70.1802,69.1524,69.801,196870.0
2025-04-01 10:00:00,69.86,70.04,69.63,69.92,98219.0,69.7112,69.8908,69.4817,69.7711,98219.0
2025-04-01 10:30:00,69.9,70.65,69.88,70.56,103835.0,69.7511,70.4995,69.7312,70.4097,103835.0
2025-04-01 11:00:00,70.58,70.69,70.45,70.52,70702.0,70.4297,70.5394,70.3,70.3698,70702.0
2025-04-01 11:30:00,70.5,70.7,70.42,70.68,71175.0,70.3498,70.5494,70.27,70.5295,71175.0
2025-04-01 12:00:00,70.67,70.82,70.53,70.53,92589.0,70.5195,70.6692,70.3798,70.3798,92589.0
2025-04-01 12:30:00,70.53,70.59,70.33,70.53,58448.0,70.3798,70.4397,70.1802,70.3798,58448.0
2025-04-01 13:00:00,70.53,70.67,70.48,70.57,72294.0,70.3798,70.5195,70.3299,70.4197,72294.0
2025-04-01 13:30:00,70.56,70.76,70.52,70.61,86098.0,70.4097,70.6093,70.3698,70.4596,86098.0
2025-04-01 14:00:00,70.6,70.6,70.36,70.4,59932.0,70.4496,70.4496,70.2101,70.2501,59932.0
2025-04-01 14:30:00,70.38,70.67,70.38,70.67,119741.0,70.2301,70.5195,70.2301,70.5195,119741.0
2025-04-01 15:00:00,70.67,71.07,70.67,70.97,101202.0,70.5195,70.9186,70.5195,70.8188,101202.0
2025-04-01 15:30:00,70.97,71.32,70.94,71.07,498085.0,70.8188,71.1681,70.7889,70.9186,498085.0
2025-04-02 09:30:00,70.0,71.43,69.85,70.61,236083.0,69.8509,71.2779,69.7012,70.4596,236083.0
2025-04-02 10:00:00,70.58,70.83,70.49,70.75,68044.0,70.4297,70.6791,70.3399,70.5993,68044.0
2025-04-02 10:30:00,70.74,71.33,70.73,71.25,70184.0,70.5893,71.1781,70.5794,71.0982,70184.0
2025-04-02 11:00:00,71.25,71.72,71.12,71.66,66236.0,71.0982,71.5672,70.9685,71.5074,66236.0
2025-04-02 11:30:00,71.66,71.86,71.6,71.85,85906.0,71.5074,71.7069,71.4475,71.697,85906.0
2025-04-02 12:00:00,71.85,72.04,71.75,72.04,102745.0,71.697,71.8866,71.5972,71.8866,102745.0
2025-04-02 12:30:00,72.02,72.32,71.98,72.27,95153.0,71.8666,72.166,71.8267,72.1161,95153.0
2025-04-02 13:00:00,72.28,72.42,72.05,72.23,131343.0,72.1261,72.2658,71.8965,72.0762,131343.0
2025-04-02 13:30:00,72.23,72.28,71.92,72.03,62962.0,72.0762,72.1261,71.7668,71.8766,62962.0
2025-04-02 14:00:00,72.03,72.1,71.9,71.9,77547.0,71.8766,71.9464,71.7469,71.7469,77547.0
2025-04-02 14:30:00,71.9,72.37,71.89,72.06,111957.0,71.7469,72.2159,71.7369,71.9065,111957.0
2025-04-02 15:00:00,72.07,72.39,72.07,72.31,134089.0,71.9165,72.2358,71.9165,72.156,134089.0
2025-04-02 15:30:00,72.31,72.69,72.27,72.48,548921.0,72.156,72.5352,72.1161,72.3256,548921.0
2025-04-03 09:30:00,71.58,73.71,71.41,71.98,810597.0,71.4275,73.553,71.2579,71.8267,810597.0
2025-04-03 10:00:00,71.94,72.3,71.62,72.21,448200.0,71.7868,72.146,71.4675,72.0562,448200.0
2025-04-03 10:30:00,72.23,72.51,71.33,71.54,506785.0,72.0762,72.3556,71.1781,71.3876,506785.0
2025-04-03 11:00:00,71.54,71.82,71.08,71.37,525612.0,71.3876,71.667,70.9286,71.218,525612.0
2025-04-03 11:30:00,71.36,72.16,71.26,72.04,278920.0,71.208,72.0063,71.1082,71.8866,278920.0
2025-04-03 12:00:00,72.04,72.18,71.78,72.02,224818.0,71.8866,72.0263,71.6271,71.8666,224818.0
2025-04-03 12:30:00,72.02,72.08,71.38,71.45,279618.0,71.8666,71.9265,71.228,71.2978,279618.0
2025-04-03 13:00:00,71.44,71.52,70.85,71.01,233509.0,71.2878,71.3677,70.6991,70.8588,233509.0
2025-04-03 13:30:00,71.01,71.07,70.66,70.67,199772.0,70.8588,70.9186,70.5095,70.5195,199772.0
2025-04-03 14:00:00,70.66,70.84,70.48,70.72,258129.0,70.5095,70.6891,70.3299,70.5694,258129.0
2025-04-03 14:30:00,70.73,70.91,70.56,70.83,354285.0,70.5794,70.759,70.4097,70.6791,354285.0
2025-04-03 15:00:00,70.83,70.85,70.2,70.22,315771.0,70.6791,70.6991,70.0505,70.0704,315771.0
2025-04-03 15:30:00,70.24,70.58,70.03,70.45,1012871.0,70.0904,70.4297,69.8808,70.3,1012871.0
2025-04-04 09:30:00,68.72,69.87,68.32,69.23,455996.0,68.5736,69.7212,68.1745,69.0826,455996.0
2025-04-04 10:00:00,69.21,69.5,68.65,68.65,293746.0,69.0626,69.352,68.5038,68.5038,293746.0
2025-04-04 10:30:00,68.62,68.96,68.07,68.79,240599.0,68.4739,68.8131,67.925,68.6435,240599.0
2025-04-04 11:00:00,68.75,71.52,68.67,70.95,639339.0,68.6036,71.3677,68.5237,70.7989,639339.0
2025-04-04 11:30:00,70.95,71.46,70.39,70.81,590231.0,70.7989,71.3078,70.2401,70.6592,590231.0
2025-04-04 12:00:00,70.82,71.24,70.37,70.42,404789.0,70.6692,71.0883,70.2201,70.27,404789.0
2025-04-04 12:30:00,70.44,70.8,70.18,70.77,276030.0,70.29,70.6492,70.0305,70.6193,276030.0
2025-04-04 13:00:00,70.76,71.04,70.09,70.54,186762.0,70.6093,70.8887,69.9407,70.3898,186762.0
2025-04-04 13:30:00,70.53,71.05,70.22,70.77,238933.0,70.3798,70.8987,70.0704,70.6193,238933.0
2025-04-04 14:00:00,70.78,70.95,70.42,70.53,169110.0,70.6292,70.7989,70.27,70.3798,169110.0
2025-04-04 14:30:00,70.53,70.6,70.19,70.57,279106.0,70.3798,70.4496,70.0405,70.4197,279106.0
2025-04-04 15:00:00,70.58,70.77,70.19,70.65,345535.0,70.4297,70.6193,70.0405,70.4995,345535.0
2025-04-04 15:30:00,70.61,70.91,70.15,70.16,750160.0,70.4596,70.759,70.0006,70.0106,750160.0
2025-04-07 09:30:00,67.52,68.62,66.57,68.45,525137.0,67.3762,68.4739,66.4282,68.3042,525137.0
2025-04-07 10:00:00,68.46,70.91,67.91,68.06,525377.0,68.3142,70.759,67.7654,67.915,525377.0
2025-04-07 10:30:00,68.12,69.12,67.47,68.78,362663.0,67.9749,68.9728,67.3263,68.6335,362663.0
2025-04-07 11:00:00,68.78,69.26,67.09,67.09,361028.0,68.6335,69.1125,66.9471,66.9471,361028.0
2025-04-07 11:30:00,67.12,68.18,67.11,67.81,285494.0,66.977,68.0348,66.9671,67.6656,285494.0
2025-04-07 12:00:00,67.82,68.18,67.47,68.08,208390.0,67.6756,68.0348,67.3263,67.935,208390.0
2025-04-07 12:30:00,68.04,68.28,67.29,67.39,201149.0,67.8951,68.1346,67.1467,67.2465,201149.0
2025-04-07 13:00:00,67.4,68.74,67.33,68.74,253465.0,67.2564,68.5936,67.1866,68.5936,253465.0
2025-04-07 13:30:00,68.7,69.52,68.3,69.46,240345.0,68.5537,69.3719,68.1545,69.3121,240345.0
2025-04-07 14:00:00,69.46,69.83,68.85,69.02,568560.0,69.3121,69.6813,68.7034,68.873,568560.0
2025-04-07 14:30:00,69.06,69.61,68.38,68.64,411202.0,68.9129,69.4617,68.2344,68.4938,411202.0
2025-04-07 15:00:00,68.61,69.02,68.32,68.33,437471.0,68.4639,68.873,68.1745,68.1845,437471.0
2025-04-07 15:30:00,68.33,69.1,68.15,68.56,968682.0,68.1845,68.9528,68.0049,68.414,968682.0
2025-04-08 09:30:00,70.95,71.28,68.99,69.84,349369.0,70.7989,71.1282,68.8431,69.6913,349369.0
2025-04-08 10:00:00,69.84,70.35,69.75,69.93,403464.0,69.6913,70.2002,69.6014,69.7811,403464.0
2025-04-08 10:30:00,69.92,70.02,68.85,68.9,214431.0,69.7711,69.8709,68.7034,68.7533,214431.0
2025-04-08 11:00:00,68.89,69.16,68.59,68.72,199658.0,68.7433,69.0127,68.4439,68.5736,199658.0
2025-04-08 11:30:00,68.71,69.26,68.71,69.25,170042.0,68.5637,69.1125,68.5637,69.1025,170042.0
2025-04-08 12:00:00,69.21,69.55,68.97,69.32,158351.0,69.0626,69.4019,68.8231,69.1724,158351.0
2025-04-08 12:30:00,69.34,69.43,68.43,68.44,312762.0,69.1923,69.2821,68.2843,68.2942,312762.0
2025-04-08 13:00:00,68.44,68.56,67.27,67.31,412619.0,68.2942,68.414,67.1267,67.1666,412619.0
2025-04-08 13:30:00,67.34,68.21,67.29,67.61,205465.0,67.1966,68.0647,67.1467,67.466,205465.0
2025-04-08 14:00:00,67.64,67.77,67.15,67.17,157139.0,67.4959,67.6257,67.007,67.0269,157139.0
2025-04-08 14:30:00,67.23,67.91,67.04,67.06,175548.0,67.0868,67.7654,66.8972,66.9172,175548.0
2025-04-08 15:00:00,67.03,67.16,66.5,67.03,365834.0,66.8872,67.017,66.3584,66.8872,365834.0
2025-04-08 15:30:00,67.01,67.26,66.49,67.14,1046566.0,66.8673,67.1167,66.3484,66.997,1046566.0
2025-04-09 09:30:00,66.73,68.01,66.73,67.22,527548.0,66.5879,67.8651,66.5879,67.0768,527548.0
2025-04-09 10:00:00,67.21,67.97,67.1,67.64,553180.0,67.0669,67.8252,66.9571,67.4959,553180.0
2025-04-09 10:30:00,67.61,67.89,66.8,66.83,205854.0,67.466,67.7454,66.6577,66.6877,205854.0
2025-04-09 11:00:00,66.83,67.51,66.76,67.49,209171.0,66.6877,67.3662,66.6178,67.3463,209171.0
2025-04-09 11:30:00,67.49,67.63,67.01,67.38,194173.0,67.3463,67.486,66.8673,67.2365,194173.0
2025-04-09 12:00:00,67.37,67.85,67.28,67.59,212535.0,67.2265,67.7055,67.1367,67.446,212535.0
2025-04-09 12:30:00,67.57,67.85,67.52,67.56,227203.0,67.4261,67.7055,67.3762,67.4161,227203.0
2025-04-09 13:00:00,67.54,70.63,67.13,69.81,632935.0,67.3962,70.4796,66.987,69.6613,632935.0
2025-04-09 13:30:00,69.85,71.75,69.72,71.66,620863.0,69.7012,71.5972,69.5715,71.5074,620863.0
2025-04-09 14:00:00,71.68,72.83,71.27,72.77,700440.0,71.5273,72.6749,71.1182,72.615,700440.0
2025-04-09 14:30:00,72.72,72.89,71.67,72.03,652189.0,72.5651,72.7348,71.5174,71.8766,652189.0
2025-04-09 15:00:00,72.03,73.44,71.87,73.25,603585.0,71.8766,73.2836,71.7169,73.094,603585.0
2025-04-09 15:30:00,73.28,73.49,72.89,73.18,1195518.0,73.1239,73.3335,72.7348,73.0241,1195518.0
2025-04-10 09:30:00,72.64,72.99,69.92,70.45,318871.0,72.4853,72.8345,69.7711,70.3,318871.0
2025-04-10 10:00:00,70.45,71.29,70.17,70.86,184704.0,70.3,71.1382,70.0205,70.7091,184704.0
2025-04-10 10:30:00,70.86,71.38,70.84,71.1,260150.0,70.7091,71.228,70.6891,70.9486,260150.0
2025-04-10 11:00:00,71.09,71.58,70.8,70.84,280955.0,70.9386,71.4275,70.6492,70.6891,280955.0
2025-04-10 11:30:00,70.82,70.92,70.54,70.64,211492.0,70.6692,70.769,70.3898,70.4895,211492.0
2025-04-10 12:00:00,70.62,70.87,70.06,70.33,347775.0,70.4696,70.7191,69.9108,70.1802,347775.0
2025-04-10 12:30:00,70.29,71.3,70.29,71.06,315978.0,70.1403,71.1481,70.1403,70.9087,315978.0
2025-04-10 13:00:00,71.06,71.73,70.64,71.2,400099.0,70.9087,71.5772,70.4895,71.0484,400099.0
2025-04-10 13:30:00,71.2,72.28,71.11,72.16,236961.0,71.0484,72.1261,70.9585,72.0063,236961.0
2025-04-10 14:00:00,72.15,72.48,71.39,72.06,394297.0,71.9963,72.3256,71.238,71.9065,394297.0
2025-04-10 14:30:00,72.04,72.09,71.41,71.85,327053.0,71.8866,71.9365,71.2579,71.697,327053.0
2025-04-10 15:00:00,71.82,72.23,71.28,71.34,489106.0,71.667,72.0762,71.1282,71.1881,489106.0
2025-04-10 15:30:00,71.34,71.7,70.56,71.22,1097157.0,71.1881,71.5473,70.4097,71.0683,1097157.0
2025-04-11 09:30:00,71.9,73.25,71.5,72.9,276985.0,71.7469,73.094,71.3477,72.7447,276985.0
2025-04-11 10:00:00,72.77,73.11,71.88,71.92,210898.0,72.615,72.9543,71.7269,71.7668,210898.0
2025-04-11 10:30:00,71.92,72.5,71.76,72.12,171302.0,71.7668,72.3456,71.6072,71.9664,171302.0
2025-04-11 11:00:00,72.09,72.75,71.97,72.28,161859.0,71.9365,72.5951,71.8167,72.1261,161859.0
2025-04-11 11:30:00,72.27,72.58,72.17,72.52,107294.0,72.1161,72.4254,72.0163,72.3655,107294.0
2025-04-11 12:00:00,72.55,72.59,72.2,72.35,104963.0,72.3955,72.4354,72.0462,72.1959,104963.0
2025-04-11 12:30:00,72.36,72.87,72.36,72.78,81513.0,72.2059,72.7148,72.2059,72.625,81513.0
2025-04-11 13:00:00,72.8,72.88,72.64,72.67,98089.0,72.6449,72.7248,72.4853,72.5152,98089.0
2025-04-11 13:30:00,72.68,73.3,72.57,73.06,203140.0,72.5252,73.1439,72.4154,72.9044,203140.0
2025-04-11 14:00:00,73.07,73.24,72.94,73.24,169522.0,72.9144,73.084,72.7846,73.084,169522.0
2025-04-11 14:30:00,73.23,73.37,73.04,73.14,138925.0,73.074,73.2137,72.8844,72.9842,138925.0
2025-04-11 15:00:00,73.14,73.56,73.13,73.39,164578.0,72.9842,73.4033,72.9742,73.2337,164578.0
2025-04-11 15:30:00,73.39,73.76,72.99,73.57,718795.0,73.2337,73.6029,72.8345,73.4133,718795.0
2025-04-14 09:30:00,73.71,74.16,73.39,73.69,155961.0,73.553,74.0021,73.2337,73.5331,155961.0
2025-04-14 10:00:00,73.7,74.12,73.58,74.09,231346.0,73.543,73.9621,73.4233,73.9322,231346.0
2025-04-14 10:30:00,74.09,74.14,73.84,74.03,135715.0,73.9322,73.9821,73.6827,73.8723,135715.0
2025-04-14 11:00:00,74.03,74.09,73.4,73.48,120928.0,73.8723,73.9322,73.2437,73.3235,120928.0
2025-04-14 11:30:00,73.47,73.9,73.09,73.09,83198.0,73.3135,73.7426,72.9343,72.9343,83198.0
2025-04-14 12:00:00,73.07,73.48,72.86,73.45,184688.0,72.9144,73.3235,72.7048,73.2936,184688.0
2025-04-14 12:30:00,73.45,73.64,73.39,73.48,97341.0,73.2936,73.4832,73.2337,73.3235,97341.0
2025-04-14 13:00:00,73.48,73.99,73.33,73.59,101157.0,73.3235,73.8324,73.1738,73.4333,101157.0
2025-04-14 13:30:00,73.59,73.96,73.48,73.87,82413.0,73.4333,73.8025,73.3235,73.7127,82413.0
2025-04-14 14:00:00,73.87,73.91,73.65,73.87,103915.0,73.7127,73.7526,73.4931,73.7127,103915.0
2025-04-14 14:30:00,73.85,74.0,73.78,73.97,99833.0,73.6927,73.8424,73.6229,73.8125,99833.0
2025-04-14 15:00:00,73.95,74.04,73.81,73.98,182787.0,73.7925,73.8823,73.6528,73.8224,182787.0
2025-04-14 15:30:00,73.97,74.27,73.89,73.93,691733.0,73.8125,74.1118,73.7326,73.7725,691733.0
2025-04-15 09:30:00,74.0,74.88,73.87,74.35,232743.0,73.8424,74.7205,73.7127,74.1916,232743.0
2025-04-15 10:00:00,74.32,74.6,74.17,74.32,116782.0,74.1617,74.4411,74.012,74.1617,116782.0
2025-04-15 10:30:00,74.31,74.57,74.09,74.46,97771.0,74.1517,74.4112,73.9322,74.3014,97771.0
2025-04-15 11:00:00,74.4,74.45,74.12,74.17,254635.0,74.2415,74.2914,73.9621,74.012,254635.0
2025-04-15 11:30:00,74.19,74.41,74.1,74.21,72377.0,74.032,74.2515,73.9422,74.0519,72377.0
2025-04-15 12:00:00,74.23,74.31,73.94,73.95,87251.0,74.0719,74.1517,73.7825,73.7925,87251.0
2025-04-15 12:30:00,73.94,73.98,73.63,73.67,45273.0,73.7825,73.8224,73.4732,73.5131,45273.0
2025-04-15 13:00:00,73.65,73.76,73.56,73.7,45003.0,73.4931,73.6029,73.4033,73.543,45003.0
2025-04-15 13:30:00,73.7,73.72,73.41,73.49,88097.0,73.543,73.563,73.2536,73.3335,88097.0
2025-04-15 14:00:00,73.48,73.52,73.31,73.42,84910.0,73.3235,73.3634,73.1539,73.2636,84910.0
2025-04-15 14:30:00,73.43,73.75,73.43,73.59,62571.0,73.2736,73.5929,73.2736,73.4333,62571.0
2025-04-15 15:00:00,73.57,73.86,73.44,73.81,88074.0,73.4133,73.7027,73.2836,73.6528,88074.0
2025-04-15 15:30:00,73.81,73.86,73.5,73.68,382462.0,73.6528,73.7027,73.3435,73.5231,382462.0
2025-04-16 09:30:00,73.19,73.62,72.54,72.63,138049.0,73.0341,73.4632,72.3855,72.4753,138049.0
2025-04-16 10:00:00,72.63,72.98,72.59,72.83,129814.0,72.4753,72.8246,72.4354,72.6749,129814.0
2025-04-16 10:30:00,72.85,73.22,72.84,73.19,65123.0,72.6948,73.0641,72.6849,73.0341,65123.0
2025-04-16 11:00:00,73.19,73.6,73.19,73.6,38612.0,73.0341,73.4432,73.0341,73.4432,38612.0
2025-04-16 11:30:00,73.57,73.59,73.3,73.34,40817.0,73.4133,73.4333,73.1439,73.1838,40817.0
2025-04-16 12:00:00,73.36,73.41,73.29,73.29,40984.0,73.2038,73.2536,73.1339,73.1339,40984.0
2025-04-16 12:30:00,73.33,73.37,73.1,73.12,38281.0,73.1738,73.2137,72.9443,72.9643,38281.0
2025-04-16 13:00:00,73.1,73.17,72.91,73.03,53564.0,72.9443,73.0142,72.7547,72.8745,53564.0
2025-04-16 13:30:00,73.02,73.02,72.24,72.26,50772.0,72.8645,72.8645,72.0861,72.1061,50772.0
2025-04-16 14:00:00,72.28,72.57,72.27,72.44,97001.0,72.1261,72.4154,72.1161,72.2857,97001.0
2025-04-16 14:30:00,72.45,72.58,72.24,72.39,82203.0,72.2957,72.4254,72.0861,72.2358,82203.0
2025-04-16 15:00:00,72.41,72.45,72.14,72.23,118038.0,72.2558,72.2957,71.9864,72.0762,118038.0
2025-04-16 15:30:00,72.24,73.07,72.14,72.95,424414.0,72.0861,72.9144,71.9864,72.7946,424414.0
2025-04-17 09:30:00,72.83,74.06,72.8,74.03,188619.0,72.6749,73.9023,72.6449,73.8723,188619.0
2025-04-17 10:00:00,74.03,74.41,73.83,74.2,137478.0,73.8723,74.2515,73.6728,74.042,137478.0
2025-04-17 10:30:00,74.26,74.29,73.89,73.92,94788.0,74.1018,74.1318,73.7326,73.7626,94788.0
2025-04-17 11:00:00,73.95,74.26,73.94,74.03,49033.0,73.7925,74.1018,73.7825,73.8723,49033.0
2025-04-17 11:30:00,74.03,74.2,73.89,74.06,55441.0,73.8723,74.042,73.7326,73.9023,55441.0
2025-04-17 12:00:00,74.1,74.4,74.03,74.36,62823.0,73.9422,74.2415,73.8723,74.2016,62823.0
2025-04-17 12:30:00,74.36,74.4,74.14,74.28,68607.0,74.2016,74.2415,73.9821,74.1218,68607.0
2025-04-17 13:00:00,74.28,74.38,74.14,74.18,57032.0,74.1218,74.2216,73.9821,74.022,57032.0
2025-04-17 13:30:00,74.19,74.74,74.19,74.56,64560.0,74.032,74.5808,74.032,74.4012,64560.0
2025-04-17 14:00:00,74.58,74.84,74.57,74.81,70463.0,74.4212,74.6806,74.4112,74.6507,70463.0
2025-04-17 14:30:00,74.81,74.97,74.58,74.58,63710.0,74.6507,74.8103,74.4212,74.4212,63710.0
2025-04-17 15:00:00,74.59,74.64,74.3,74.31,63530.0,74.4311,74.481,74.1418,74.1517,63530.0
2025-04-17 15:30:00,74.31,74.57,74.3,74.54,191259.0,74.1517,74.4112,74.1418,74.3812,191259.0
2025-04-21 09:30:00,74.28,74.57,73.82,73.82,146368.0,74.1218,74.4112,73.6628,73.6628,146368.0
2025-04-21 10:00:00,73.81,73.81,73.21,73.29,178008.0,73.6528,73.6528,73.0541,73.1339,178008.0
2025-04-21 10:30:00,73.31,73.48,73.23,73.27,91396.0,73.1539,73.3235,73.074,73.1139,91396.0
2025-04-21 11:00:00,73.26,73.29,73.06,73.11,65224.0,73.104,73.1339,72.9044,72.9543,65224.0
2025-04-21 11:30:00,73.11,73.14,72.81,72.83,36706.0,72.9543,72.9842,72.6549,72.6749,36706.0
2025-04-21 12:00:00,72.83,72.96,72.83,72.92,33526.0,72.6749,72.8046,72.6749,72.7647,33526.0
2025-04-21 12:30:00,72.94,73.08,72.93,72.94,77475.0,72.7846,72.9244,72.7747,72.7846,77475.0
2025-04-21 13:00:00,72.93,73.0,72.88,72.95,62285.0,72.7747,72.8445,72.7248,72.7946,62285.0
2025-04-21 13:30:00,72.96,73.04,72.79,72.82,41945.0,72.8046,72.8844,72.635,72.6649,41945.0
2025-04-21 14:00:00,72.83,72.97,72.78,72.95,54449.0,72.6749,72.8146,72.625,72.7946,54449.0
2025-04-21 14:30:00,72.98,73.17,72.97,73.0,47953.0,72.8246,73.0142,72.8146,72.8445,47953.0
2025-04-21 15:00:00,72.98,73.08,72.89,72.89,111839.0,72.8246,72.9244,72.7348,72.7348,111839.0
2025-04-21 15:30:00,72.91,73.17,72.89,73.11,331637.0,72.7547,73.0142,72.7348,72.9543,331637.0
2025-04-22 09:30:00,73.67,73.84,73.39,73.45,279043.0,73.5131,73.6827,73.2337,73.2936,279043.0
2025-04-22 10:00:00,73.45,73.67,73.29,73.34,87888.0,73.2936,73.5131,73.1339,73.1838,87888.0
2025-04-22 10:30:00,73.34,73.45,73.26,73.42,85267.0,73.1838,73.2936,73.104,73.2636,85267.0
2025-04-22 11:00:00,73.44,73.72,73.42,73.6,88087.0,73.2836,73.563,73.2636,73.4432,88087.0
2025-04-22 11:30:00,73.6,73.68,73.41,73.56,82903.0,73.4432,73.5231,73.2536,73.4033,82903.0
2025-04-22 12:00:00,73.6,73.74,73.56,73.69,131332.0,73.4432,73.5829,73.4033,73.5331,131332.0
2025-04-22 12:30:00,73.67,73.7,73.44,73.63,40760.0,73.5131,73.543,73.2836,73.4732,40760.0
2025-04-22 13:00:00,73.65,73.75,73.01,73.04,62809.0,73.4931,73.5929,72.8545,72.8844,62809.0
2025-04-22 13:30:00,73.03,73.2,72.73,72.73,59111.0,72.8745,73.0441,72.5751,72.5751,59111.0
2025-04-22 14:00:00,72.74,73.05,72.72,73.01,128673.0,72.5851,72.8944,72.5651,72.8545,128673.0
2025-04-22 14:30:00,73.02,73.15,73.01,73.08,94491.0,72.8645,72.9942,72.8545,72.9244,94491.0
2025-04-22 15:00:00,73.09,73.13,72.84,72.86,89712.0,72.9343,72.9742,72.6849,72.7048,89712.0
2025-04-22 15:30:00,72.86,72.95,72.7,72.86,469396.0,72.7048,72.7946,72.5452,72.7048,469396.0
2025-04-23 09:30:00,74.2,74.57,73.69,74.44,493835.0,74.042,74.4112,73.5331,74.2815,493835.0
2025-04-23 10:00:00,74.44,74.68,73.97,74.15,295115.0,74.2815,74.5209,73.8125,73.9921,295115.0
2025-04-23 10:30:00,74.12,74.31,73.92,73.96,176835.0,73.9621,74.1517,73.7626,73.8025,176835.0
2025-04-23 11:00:00,73.97,74.06,73.38,73.45,107161.0,73.8125,73.9023,73.2237,73.2936,107161.0
2025-04-23 11:30:00,73.45,73.5,72.88,73.16,201587.0,73.2936,73.3435,72.7248,73.0042,201587.0
2025-04-23 12:00:00,73.13,73.14,72.83,73.06,113082.0,72.9742,72.9842,72.6749,72.9044,113082.0
2025-04-23 12:30:00,73.07,73.14,72.9,73.07,111939.0,72.9144,72.9842,72.7447,72.9144,111939.0
2025-04-23 13:00:00,73.06,73.36,72.84,73.2,161647.0,72.9044,73.2038,72.6849,73.0441,161647.0
2025-04-23 13:30:00,73.22,73.48,73.12,73.42,107104.0,73.0641,73.3235,72.9643,73.2636,107104.0
2025-04-23 14:00:00,73.42,73.62,73.34,73.34,232136.0,73.2636,73.4632,73.1838,73.1838,232136.0
2025-04-23 14:30:00,73.35,73.46,73.1,73.14,133157.0,73.1938,73.3035,72.9443,72.9842,133157.0
2025-04-23 15:00:00,73.14,73.28,73.02,73.05,162788.0,72.9842,73.1239,72.8645,72.8944,162788.0
2025-04-23 15:30:00,73.03,73.23,72.89,72.9,569446.0,72.8745,73.074,72.7348,72.7447,569446.0
2025-04-24 09:30:00,72.82,73.03,72.36,72.99,300241.0,72.6649,72.8745,72.2059,72.8345,300241.0
2025-04-24 10:00:00,72.98,73.03,72.48,72.81,171136.0,72.8246,72.8745,72.3256,72.6549,171136.0
2025-04-24 10:30:00,72.79,72.97,72.64,72.81,202248.0,72.635,72.8146,72.4853,72.6549,202248.0
2025-04-24 11:00:00,72.81,72.99,72.73,72.85,124764.0,72.6549,72.8345,72.5751,72.6948,124764.0
2025-04-24 11:30:00,72.85,72.89,72.69,72.76,72346.0,72.6948,72.7348,72.5352,72.605,72346.0
2025-04-24 12:00:00,72.76,72.96,72.72,72.87,83836.0,72.605,72.8046,72.5651,72.7148,83836.0
2025-04-24 12:30:00,72.88,73.0,72.79,72.89,73740.0,72.7248,72.8445,72.635,72.7348,73740.0
2025-04-24 13:00:00,72.87,73.04,72.8,72.96,112952.0,72.7148,72.8844,72.6449,72.8046,112952.0
2025-04-24 13:30:00,72.99,73.01,72.86,72.96,89942.0,72.8345,72.8545,72.7048,72.8046,89942.0
2025-04-24 14:00:00,72.98,73.12,72.87,72.9,96090.0,72.8246,72.9643,72.7148,72.7447,96090.0
2025-04-24 14:30:00,72.9,73.08,72.88,73.01,89068.0,72.7447,72.9244,72.7248,72.8545,89068.0
2025-04-24 15:00:00,73.01,73.03,72.84,72.94,138298.0,72.8545,72.8745,72.6849,72.7846,138298.0
2025-04-24 15:30:00,72.94,73.13,72.93,73.05,538051.0,72.7846,72.9742,72.7747,72.8944,538051.0
2025-04-25 09:30:00,72.85,73.07,72.64,72.76,137190.0,72.6948,72.9144,72.4853,72.605,137190.0
2025-04-25 10:00:00,72.76,73.01,72.68,72.78,117050.0,72.605,72.8545,72.5252,72.625,117050.0
2025-04-25 10:30:00,72.77,72.77,72.4,72.48,126160.0,72.615,72.615,72.2458,72.3256,126160.0
2025-04-25 11:00:00,72.45,72.73,72.38,72.39,90700.0,72.2957,72.5751,72.2258,72.2358,90700.0
2025-04-25 11:30:00,72.4,72.44,71.95,71.97,87623.0,72.2458,72.2857,71.7968,71.8167,87623.0
2025-04-25 12:00:00,71.98,72.27,71.92,72.22,78906.0,71.8267,72.1161,71.7668,72.0662,78906.0
2025-04-25 12:30:00,72.24,72.33,72.11,72.28,44835.0,72.0861,72.1759,71.9564,72.1261,44835.0
2025-04-25 13:00:00,72.29,72.51,72.23,72.49,53333.0,72.136,72.3556,72.0762,72.3356,53333.0
2025-04-25 13:30:00,72.49,72.53,72.05,72.17,98238.0,72.3356,72.3755,71.8965,72.0163,98238.0
2025-04-25 14:00:00,72.17,72.36,72.08,72.25,62343.0,72.0163,72.2059,71.9265,72.0961,62343.0
2025-04-25 14:30:00,72.25,72.49,72.24,72.47,83321.0,72.0961,72.3356,72.0861,72.3157,83321.0
2025-04-25 15:00:00,72.44,72.48,72.13,72.16,97268.0,72.2857,72.3256,71.9764,72.0063,97268.0
2025-04-25 15:30:00,72.16,72.49,72.1,72.46,332592.0,72.0063,72.3356,71.9464,72.3057,332592.0
2025-04-28 09:30:00,72.74,72.8,72.22,72.25,284885.0,72.5851,72.6449,72.0662,72.0961,284885.0
2025-04-28 10:00:00,72.25,72.58,72.22,72.52,201649.0,72.0961,72.4254,72.0662,72.3655,201649.0
2025-04-28 10:30:00,72.53,72.63,72.28,72.34,131670.0,72.3755,72.4753,72.1261,72.1859,131670.0
2025-04-28 11:00:00,72.34,72.43,72.15,72.16,190610.0,72.1859,72.2757,71.9963,72.0063,190610.0
2025-04-28 11:30:00,72.17,72.27,72.09,72.13,126808.0,72.0163,72.1161,71.9365,71.9764,126808.0
2025-04-28 12:00:00,72.12,72.13,71.79,71.84,115929.0,71.9664,71.9764,71.6371,71.687,115929.0
2025-04-28 12:30:00,71.84,71.88,71.5,71.58,132298.0,71.687,71.7269,71.3477,71.4275,132298.0
2025-04-28 13:00:00,71.57,71.72,71.53,71.58,112451.0,71.4176,71.5672,71.3777,71.4275,112451.0
2025-04-28 13:30:00,71.58,71.75,71.56,71.73,110255.0,71.4275,71.5972,71.4076,71.5772,110255.0
2025-04-28 14:00:00,71.73,71.82,71.67,71.73,78695.0,71.5772,71.667,71.5174,71.5772,78695.0
2025-04-28 14:30:00,71.73,71.75,71.53,71.53,98551.0,71.5772,71.5972,71.3777,71.3777,98551.0
2025-04-28 15:00:00,71.53,71.84,71.51,71.78,229704.0,71.3777,71.687,71.3577,71.6271,229704.0
2025-04-28 15:30:00,71.78,71.88,71.69,71.79,727148.0,71.6271,71.7269,71.5373,71.6371,727148.0
2025-04-29 09:30:00,71.64,72.16,71.44,71.47,188354.0,71.4874,72.0063,71.2878,71.3178,188354.0
2025-04-29 10:00:00,71.43,71.66,71.35,71.36,115713.0,71.2779,71.5074,71.198,71.208,115713.0
2025-04-29 10:30:00,71.35,71.63,71.35,71.6,76736.0,71.198,71.4774,71.198,71.4475,76736.0
2025-04-29 11:00:00,71.61,71.62,71.47,71.61,97674.0,71.4575,71.4675,71.3178,71.4575,97674.0
2025-04-29 11:30:00,71.62,71.62,71.28,71.3,62585.0,71.4675,71.4675,71.1282,71.1481,62585.0
2025-04-29 12:00:00,71.3,71.62,71.29,71.54,76271.0,71.1481,71.4675,71.1382,71.3876,76271.0
2025-04-29 12:30:00,71.54,71.56,71.41,71.48,58947.0,71.3876,71.4076,71.2579,71.3278,58947.0
2025-04-29 13:00:00,71.5,71.73,71.5,71.7,154890.0,71.3477,71.5772,71.3477,71.5473,154890.0
2025-04-29 13:30:00,71.7,72.01,71.7,71.94,280208.0,71.5473,71.8566,71.5473,71.7868,280208.0
2025-04-29 14:00:00,71.94,72.02,71.89,72.0,106877.0,71.7868,71.8666,71.7369,71.8467,106877.0
2025-04-29 14:30:00,72.0,72.08,71.86,71.9,91982.0,71.8467,71.9265,71.7069,71.7469,91982.0
2025-04-29 15:00:00,71.9,71.95,71.83,71.85,142715.0,71.7469,71.7968,71.677,71.697,142715.0
2025-04-29 15:30:00,71.85,72.07,71.79,72.07,577520.0,71.697,71.9165,71.6371,71.9165,577520.0
2025-04-30 09:30:00,71.8,71.95,71.1,71.14,238157.0,71.6471,71.7968,70.9486,70.9885,238157.0
2025-04-30 10:00:00,71.18,71.84,71.16,71.75,214186.0,71.0284,71.687,71.0084,71.5972,214186.0
2025-04-30 10:30:00,71.74,72.02,71.63,71.9,138633.0,71.5872,71.8666,71.4774,71.7469,138633.0
2025-04-30 11:00:00,71.89,72.18,71.83,72.13,92267.0,71.7369,72.0263,71.677,71.9764,92267.0
2025-04-30 11:30:00,72.13,72.14,71.96,72.05,126399.0,71.9764,71.9864,71.8067,71.8965,126399.0
2025-04-30 12:00:00,72.06,72.33,72.06,72.16,122364.0,71.9065,72.1759,71.9065,72.0063,122364.0
2025-04-30 12:30:00,72.13,72.29,71.95,72.27,74949.0,71.9764,72.136,71.7968,72.1161,74949.0
2025-04-30 13:00:00,72.27,72.29,71.95,72.22,109606.0,72.1161,72.136,71.7968,72.0662,109606.0
2025-04-30 13:30:00,72.22,72.24,72.05,72.2,182806.0,72.0662,72.0861,71.8965,72.0462,182806.0
2025-04-30 14:00:00,72.2,72.39,72.07,72.15,149484.0,72.0462,72.2358,71.9165,71.9963,149484.0
2025-04-30 14:30:00,72.16,72.24,71.98,72.01,96019.0,72.0063,72.0861,71.8267,71.8566,96019.0
2025-04-30 15:00:00,72.01,72.12,71.98,72.06,120117.0,71.8566,71.9664,71.8267,71.9065,120117.0
2025-04-30 15:30:00,72.05,72.56,71.98,72.49,711073.0,71.8965,72.4055,71.8267,72.3356,711073.0
2025-05-01 09:30:00,73.49,73.72,71.89,72.51,676482.0,73.3335,73.563,71.7369,72.3556,676482.0
2025-05-01 10:00:00,72.56,73.11,72.43,73.06,386481.0,72.4055,72.9543,72.2757,72.9044,386481.0
2025-05-01 10:30:00,73.05,73.18,72.76,73.03,158065.0,72.8944,73.0241,72.605,72.8745,158065.0
2025-05-01 11:00:00,73.01,73.33,73.01,73.15,220623.0,72.8545,73.1738,72.8545,72.9942,220623.0
2025-05-01 11:30:00,73.12,73.15,72.84,72.97,117339.0,72.9643,72.9942,72.6849,72.8146,117339.0
2025-05-01 12:00:00,72.95,73.06,72.85,72.94,129511.0,72.7946,72.9044,72.6948,72.7846,129511.0
2025-05-01 12:30:00,72.92,73.16,72.92,73.05,145823.0,72.7647,73.0042,72.7647,72.8944,145823.0
2025-05-01 13:00:00,73.04,73.29,73.03,73.24,119974.0,72.8844,73.1339,72.8745,73.084,119974.0
2025-05-01 13:30:00,73.25,73.31,72.82,72.84,203404.0,73.094,73.1539,72.6649,72.6849,203404.0
2025-05-01 14:00:00,72.84,73.03,72.72,72.92,104775.0,72.6849,72.8745,72.5651,72.7647,104775.0
2025-05-01 14:30:00,72.92,73.02,72.86,72.93,128992.0,72.7647,72.8645,72.7048,72.7747,128992.0
2025-05-01 15:00:00,72.93,73.07,72.82,73.04,212550.0,72.7747,72.9144,72.6649,72.8844,212550.0
2025-05-01 15:30:00,73.05,73.08,72.7,72.74,633280.0,72.8944,72.9244,72.5452,72.5851,633280.0
2025-05-02 09:30:00,73.94,74.36,73.59,73.82,332367.0,73.7825,74.2016,73.4333,73.6628,332367.0
2025-05-02 10:00:00,73.86,74.42,73.83,74.36,412169.0,73.7027,74.2615,73.6728,74.2016,412169.0
2025-05-02 10:30:00,74.36,74.58,73.99,74.19,317915.0,74.2016,74.4212,73.8324,74.032,317915.0
2025-05-02 11:00:00,74.19,74.61,74.18,74.29,246998.0,74.032,74.4511,74.022,74.1318,246998.0
2025-05-02 11:30:00,74.32,74.98,74.32,74.69,163299.0,74.1617,74.8203,74.1617,74.5309,163299.0
2025-05-02 12:00:00,74.7,75.05,74.68,75.01,195635.0,74.5409,74.8902,74.5209,74.8502,195635.0
2025-05-02 12:30:00,75.02,75.07,74.82,75.0,139426.0,74.8602,74.9101,74.6606,74.8403,139426.0
2025-05-02 13:00:00,74.99,75.02,74.74,75.02,186693.0,74.8303,74.8602,74.5808,74.8602,186693.0
2025-05-02 13:30:00,75.02,75.17,74.9,74.95,118685.0,74.8602,75.0099,74.7405,74.7904,118685.0
2025-05-02 14:00:00,74.95,75.16,74.93,75.02,94654.0,74.7904,74.9999,74.7704,74.8602,94654.0
2025-05-02 14:30:00,75.02,75.07,74.77,74.82,143974.0,74.8602,74.9101,74.6108,74.6606,143974.0
2025-05-02 15:00:00,74.83,75.07,74.74,74.94,326932.0,74.6706,74.9101,74.5808,74.7804,326932.0
2025-05-02 15:30:00,74.95,75.01,74.82,74.96,483224.0,74.7904,74.8502,74.6606,74.8003,483224.0
2025-05-05 09:30:00,74.74,75.0,74.53,74.83,264616.0,74.5808,74.8403,74.3713,74.6706,264616.0
2025-05-05 10:00:00,74.86,74.93,74.56,74.87,112906.0,74.7006,74.7704,74.4012,74.7105,112906.0
2025-05-05 10:30:00,74.85,75.12,74.82,75.03,82077.0,74.6906,74.96,74.6606,74.8702,82077.0
2025-05-05 11:00:00,75.02,75.03,74.85,74.92,75266.0,74.8602,74.8702,74.6906,74.7604,75266.0
2025-05-05 11:30:00,74.92,74.98,74.74,74.91,59869.0,74.7604,74.8203,74.5808,74.7505,59869.0
2025-05-05 12:00:00,74.93,74.98,74.81,74.89,58105.0,74.7704,74.8203,74.6507,74.7305,58105.0
2025-05-05 12:30:00,74.88,74.93,74.7,74.74,185872.0,74.7205,74.7704,74.5409,74.5808,185872.0
2025-05-05 13:00:00,74.73,74.73,74.53,74.54,146456.0,74.5708,74.5708,74.3713,74.3812,146456.0
2025-05-05 13:30:00,74.56,74.77,74.49,74.49,141012.0,74.4012,74.6108,74.3313,74.3313,141012.0
2025-05-05 14:00:00,74.49,74.55,74.36,74.41,186256.0,74.3313,74.3912,74.2016,74.2515,186256.0
2025-05-05 14:30:00,74.4,74.61,74.38,74.48,118705.0,74.2415,74.4511,74.2216,74.3214,118705.0
2025-05-05 15:00:00,74.48,74.56,74.19,74.2,80924.0,74.3214,74.4012,74.032,74.042,80924.0
2025-05-05 15:30:00,74.19,74.21,73.87,73.96,368126.0,74.032,74.0519,73.7127,73.8025,368126.0
2025-05-06 09:30:00,73.58,74.28,73.32,73.67,134256.0,73.4233,74.1218,73.1638,73.5131,134256.0
2025-05-06 10:00:00,73.67,73.77,73.37,73.73,118085.0,73.5131,73.6129,73.2137,73.573,118085.0
2025-05-06 10:30:00,73.72,73.72,73.2,73.26,45543.0,73.563,73.563,73.0441,73.104,45543.0
2025-05-06 11:00:00,73.26,73.71,73.25,73.62,64440.0,73.104,73.553,73.094,73.4632,64440.0
2025-05-06 11:30:00,73.62,73.66,73.47,73.54,66590.0,73.4632,73.5031,73.3135,73.3834,66590.0
2025-05-06 12:00:00,73.56,73.96,73.5,73.85,113968.0,73.4033,73.8025,73.3435,73.6927,113968.0
2025-05-06 12:30:00,73.86,74.01,73.61,73.63,52360.0,73.7027,73.8524,73.4532,73.4732,52360.0
2025-05-06 13:00:00,73.64,73.84,73.52,73.55,61069.0,73.4832,73.6827,73.3634,73.3934,61069.0
2025-05-06 13:30:00,73.57,73.61,73.32,73.36,73550.0,73.4133,73.4532,73.1638,73.2038,73550.0
2025-05-06 14:00:00,73.38,73.59,73.38,73.54,48638.0,73.2237,73.4333,73.2237,73.3834,48638.0
2025-05-06 14:30:00,73.57,73.71,73.57,73.68,121165.0,73.4133,73.553,73.4133,73.5231,121165.0
2025-05-06 15:00:00,73.67,73.68,73.56,73.64,64954.0,73.5131,73.5231,73.4033,73.4832,64954.0
2025-05-06 15:30:00,73.66,73.71,73.36,73.46,376735.0,73.5031,73.553,73.2038,73.3035,376735.0
2025-05-07 09:30:00,73.7,74.16,73.45,74.1,154525.0,73.543,74.0021,73.2936,73.9422,154525.0
2025-05-07 10:00:00,74.08,74.14,73.71,73.86,125124.0,73.9222,73.9821,73.553,73.7027,125124.0
2025-05-07 10:30:00,73.86,73.88,73.56,73.58,122635.0,73.7027,73.7226,73.4033,73.4233,122635.0
2025-05-07 11:00:00,73.56,73.91,73.48,73.91,56282.0,73.4033,73.7526,73.3235,73.7526,56282.0
2025-05-07 11:30:00,73.87,74.05,73.8,73.81,50282.0,73.7127,73.8923,73.6428,73.6528,50282.0
2025-05-07 12:00:00,73.8,73.84,73.65,73.66,60336.0,73.6428,73.6827,73.4931,73.5031,60336.0
2025-05-07 12:30:00,73.67,73.86,73.65,73.83,59574.0,73.5131,73.7027,73.4931,73.6728,59574.0
2025-05-07 13:00:00,73.84,73.89,73.78,73.83,71213.0,73.6827,73.7326,73.6229,73.6728,71213.0
2025-05-07 13:30:00,73.83,73.87,73.45,73.58,108579.0,73.6728,73.7127,73.2936,73.4233,108579.0
2025-05-07 14:00:00,73.59,73.76,73.33,73.73,135839.0,73.4333,73.6029,73.1738,73.573,135839.0
2025-05-07 14:30:00,73.71,73.99,73.51,73.79,113635.0,73.553,73.8324,73.3534,73.6328,113635.0
2025-05-07 15:00:00,73.78,73.81,73.32,73.36,149587.0,73.6229,73.6528,73.1638,73.2038,149587.0
2025-05-07 15:30:00,73.34,73.87,73.28,73.82,409959.0,73.1838,73.7127,73.1239,73.6628,409959.0
2025-05-08 09:30:00,74.39,74.39,73.49,73.81,325759.0,74.2316,74.2316,73.3335,73.6528,325759.0
2025-05-08 10:00:00,73.79,73.96,73.5,73.8,132258.0,73.6328,73.8025,73.3435,73.6428,132258.0
2025-05-08 10:30:00,73.81,73.91,73.4,73.54,143497.0,73.6528,73.7526,73.2437,73.3834,143497.0
2025-05-08 11:00:00,73.54,73.86,73.5,73.75,183599.0,73.3834,73.7027,73.3435,73.5929,183599.0
2025-05-08 11:30:00,73.69,74.39,73.65,74.19,103720.0,73.5331,74.2316,73.4931,74.032,103720.0
2025-05-08 12:00:00,74.2,74.35,74.13,74.23,128480.0,74.042,74.1916,73.9721,74.0719,128480.0
2025-05-08 12:30:00,74.25,74.42,74.22,74.4,184989.0,74.0919,74.2615,74.0619,74.2415,184989.0
2025-05-08 13:00:00,74.41,74.42,74.04,74.06,78691.0,74.2515,74.2615,73.8823,73.9023,78691.0
2025-05-08 13:30:00,74.05,74.07,73.64,73.72,68642.0,73.8923,73.9122,73.4832,73.563,68642.0
2025-05-08 14:00:00,73.7,73.77,73.57,73.58,116983.0,73.543,73.6129,73.4133,73.4233,116983.0
2025-05-08 14:30:00,73.59,73.91,73.58,73.87,121391.0,73.4333,73.7526,73.4233,73.7127,121391.0
2025-05-08 15:00:00,73.88,74.12,73.84,73.93,161906.0,73.7226,73.9621,73.6827,73.7725,161906.0
2025-05-08 15:30:00,73.94,73.94,73.6,73.74,410872.0,73.7825,73.7825,73.4432,73.5829,410872.0
2025-05-09 09:30:00,73.69,74.19,73.61,74.0,168814.0,73.5331,74.032,73.4532,73.8424,168814.0
2025-05-09 10:00:00,74.02,74.1,73.65,73.67,105847.0,73.8623,73.9422,73.4931,73.5131,105847.0
2025-05-09 10:30:00,73.67,73.87,73.66,73.74,94372.0,73.5131,73.7127,73.5031,73.5829,94372.0
2025-05-09 11:00:00,73.75,73.77,73.55,73.67,70965.0,73.5929,73.6129,73.3934,73.5131,70965.0
2025-05-09 11:30:00,73.68,73.9,73.6,73.82,114613.0,73.5231,73.7426,73.4432,73.6628,114613.0
2025-05-09 12:00:00,73.83,73.83,73.48,73.48,56412.0,73.6728,73.6728,73.3235,73.3235,56412.0
2025-05-09 12:30:00,73.48,73.52,73.35,73.36,63315.0,73.3235,73.3634,73.1938,73.2038,63315.0
2025-05-09 13:00:00,73.37,73.67,73.35,73.63,70883.0,73.2137,73.5131,73.1938,73.4732,70883.0
2025-05-09 13:30:00,73.64,73.73,73.6,73.67,75983.0,73.4832,73.573,73.4432,73.5131,75983.0
2025-05-09 14:00:00,73.69,73.71,73.4,73.42,96815.0,73.5331,73.553,73.2437,73.2636,96815.0
2025-05-09 14:30:00,73.44,73.54,73.39,73.52,81544.0,73.2836,73.3834,73.2337,73.3634,81544.0
2025-05-09 15:00:00,73.52,73.55,73.39,73.41,103326.0,73.3634,73.3934,73.2337,73.2536,103326.0
2025-05-09 15:30:00,73.41,73.46,73.3,73.32,319773.0,73.2536,73.3035,73.1439,73.1638,319773.0
2025-05-12 09:30:00,75.3,76.63,75.15,76.48,886514.0,75.1396,76.4668,74.9899,76.3171,886514.0
2025-05-12 10:00:00,76.5,77.04,76.41,76.55,408811.0,76.3371,76.8759,76.2473,76.387,408811.0
2025-05-12 10:30:00,76.55,76.69,76.37,76.44,330805.0,76.387,76.5267,76.2073,76.2772,330805.0
2025-05-12 11:00:00,76.44,76.59,76.37,76.48,164513.0,76.2772,76.4269,76.2073,76.3171,164513.0
2025-05-12 11:30:00,76.47,76.53,76.13,76.19,122019.0,76.3071,76.367,75.9679,76.0277,122019.0
2025-05-12 12:00:00,76.2,76.34,76.13,76.23,219238.0,76.0377,76.1774,75.9679,76.0676,219238.0
2025-05-12 12:30:00,76.23,76.44,76.18,76.37,196417.0,76.0676,76.2772,76.0177,76.2073,196417.0
2025-05-12 13:00:00,76.37,76.56,76.25,76.43,224831.0,76.2073,76.3969,76.0876,76.2672,224831.0
2025-05-12 13:30:00,76.45,76.66,76.41,76.52,148629.0,76.2872,76.4967,76.2473,76.357,148629.0
2025-05-12 14:00:00,76.53,76.64,76.48,76.55,150536.0,76.367,76.4768,76.3171,76.387,150536.0
2025-05-12 14:30:00,76.55,76.8,76.52,76.57,234604.0,76.387,76.6364,76.357,76.4069,234604.0
2025-05-12 15:00:00,76.58,76.77,76.57,76.72,200578.0,76.4169,76.6065,76.4069,76.5566,200578.0
2025-05-12 15:30:00,76.71,76.79,76.46,76.59,602189.0,76.5466,76.6264,76.2972,76.4269,602189.0
2025-05-13 09:30:00,77.0,77.62,76.66,77.53,498267.0,76.836,77.4547,76.4967,77.3649,498267.0
2025-05-13 10:00:00,77.56,78.05,77.55,77.93,624211.0,77.3948,77.8838,77.3848,77.764,624211.0
2025-05-13 10:30:00,77.92,78.18,77.76,78.17,191899.0,77.754,78.0135,77.5944,78.0035,191899.0
2025-05-13 11:00:00,78.16,78.29,78.12,78.2,347695.0,77.9935,78.1233,77.9536,78.0334,347695.0
2025-05-13 11:30:00,78.2,78.59,78.19,78.39,382529.0,78.0334,78.4226,78.0235,78.223,382529.0
2025-05-13 12:00:00,78.37,78.5,78.24,78.46,100853.0,78.2031,78.3328,78.0734,78.2929,100853.0
2025-05-13 12:30:00,78.46,78.78,78.43,78.77,316913.0,78.2929,78.6122,78.263,78.6022,316913.0
2025-05-13 13:00:00,78.77,78.79,78.5,78.6,185579.0,78.6022,78.6222,78.3328,78.4326,185579.0
2025-05-13 13:30:00,78.59,78.76,78.53,78.55,246649.0,78.4226,78.5923,78.3627,78.3827,246649.0
2025-05-13 14:00:00,78.56,78.81,78.55,78.8,292927.0,78.3927,78.6421,78.3827,78.6322,292927.0
2025-05-13 14:30:00,78.8,78.82,78.42,78.64,147561.0,78.6322,78.6521,78.253,78.4725,147561.0
2025-05-13 15:00:00,78.63,78.76,78.51,78.72,224295.0,78.4625,78.5923,78.3428,78.5523,224295.0
2025-05-13 15:30:00,78.74,78.76,78.55,78.55,600632.0,78.5723,78.5923,78.3827,78.3827,600632.0
2025-05-14 09:30:00,78.97,80.82,78.94,80.47,782069.0,78.8018,80.6479,78.7719,80.2986,782069.0
2025-05-14 10:00:00,80.47,80.48,79.87,79.98,353268.0,80.2986,80.3086,79.6999,79.8097,353268.0
2025-05-14 10:30:00,79.98,80.81,79.78,80.73,414396.0,79.8097,80.6379,79.6101,80.5581,414396.0
2025-05-14 11:00:00,80.75,80.83,80.34,80.81,437160.0,80.578,80.6578,80.1689,80.6379,437160.0
2025-05-14 11:30:00,80.81,81.23,80.78,81.23,404705.0,80.6379,81.057,80.608,81.057,404705.0
2025-05-14 12:00:00,81.22,81.39,81.1,81.19,255610.0,81.047,81.2167,80.9273,81.0171,255610.0
2025-05-14 12:30:00,81.2,81.23,80.94,81.02,244352.0,81.0271,81.057,80.7676,80.8474,244352.0
2025-05-14 13:00:00,81.02,81.09,80.89,81.03,221316.0,80.8474,80.9173,80.7177,80.8574,221316.0
2025-05-14 13:30:00,81.04,81.18,80.94,81.04,206542.0,80.8674,81.0071,80.7676,80.8674,206542.0
2025-05-14 14:00:00,81.04,81.13,80.77,80.91,270441.0,80.8674,80.9572,80.598,80.7377,270441.0
2025-05-14 14:30:00,80.92,81.21,80.91,81.15,266582.0,80.7477,81.037,80.7377,80.9772,266582.0
2025-05-14 15:00:00,81.14,81.35,81.04,81.35,579071.0,80.9672,81.1767,80.8674,81.1767,579071.0
2025-05-14 15:30:00,81.35,81.64,81.25,81.29,1158676.0,81.1767,81.4661,81.077,81.1169,1158676.0
2025-05-15 09:30:00,81.36,82.35,81.19,81.81,916784.0,81.1867,82.1746,81.0171,81.6358,916784.0
2025-05-15 10:00:00,81.82,82.12,81.81,81.82,172176.0,81.6457,81.9451,81.6358,81.6457,172176.0
2025-05-15 10:30:00,81.84,82.18,81.73,82.17,154605.0,81.6657,82.005,81.5559,81.995,154605.0
2025-05-15 11:00:00,82.18,82.24,81.94,81.98,159062.0,82.005,82.0648,81.7655,81.8054,159062.0
2025-05-15 11:30:00,81.96,82.09,81.91,82.08,100807.0,81.7854,81.9152,81.7355,81.9052,100807.0
2025-05-15 12:00:00,82.07,82.18,82.0,82.05,51463.0,81.8952,82.005,81.8254,81.8752,51463.0
2025-05-15 12:30:00,82.03,82.16,82.01,82.16,73858.0,81.8553,81.985,81.8353,81.985,73858.0
2025-05-15 13:00:00,82.16,82.2,81.88,82.08,144449.0,81.985,82.0249,81.7056,81.9052,144449.0
2025-05-15 13:30:00,82.1,82.11,81.9,82.03,180425.0,81.9251,81.9351,81.7256,81.8553,180425.0
2025-05-15 14:00:00,82.03,82.13,81.95,82.1,150191.0,81.8553,81.9551,81.7755,81.9251,150191.0
2025-05-15 14:30:00,82.1,82.16,82.04,82.13,127451.0,81.9251,81.985,81.8653,81.9551,127451.0
2025-05-15 15:00:00,82.14,82.15,81.53,81.62,184623.0,81.9651,81.975,81.3564,81.4462,184623.0
2025-05-15 15:30:00,81.62,81.77,81.42,81.49,730925.0,81.4462,81.5958,81.2466,81.3164,730925.0
2025-05-16 09:30:00,81.69,81.86,80.91,81.32,202455.0,81.516,81.6857,80.7377,81.1468,202455.0
2025-05-16 10:00:00,81.25,81.48,81.19,81.2,89235.0,81.077,81.3065,81.0171,81.0271,89235.0
2025-05-16 10:30:00,81.19,81.45,81.16,81.3,103938.0,81.0171,81.2765,80.9871,81.1268,103938.0
2025-05-16 11:00:00,81.3,81.54,81.23,81.26,101962.0,81.1268,81.3663,81.057,81.0869,101962.0
2025-05-16 11:30:00,81.26,81.43,81.23,81.41,108294.0,81.0869,81.2566,81.057,81.2366,108294.0
2025-05-16 12:00:00,81.41,81.63,81.34,81.6,82084.0,81.2366,81.4561,81.1668,81.4262,82084.0
2025-05-16 12:30:00,81.62,81.77,81.46,81.76,91862.0,81.4462,81.5958,81.2865,81.5859,91862.0
2025-05-16 13:00:00,81.76,81.92,81.69,81.88,194962.0,81.5859,81.7455,81.516,81.7056,194962.0
2025-05-16 13:30:00,81.88,81.89,81.78,81.86,71986.0,81.7056,81.7156,81.6058,81.6857,71986.0
2025-05-16 14:00:00,81.85,81.87,81.72,81.77,75434.0,81.6757,81.6956,81.5459,81.5958,75434.0
2025-05-16 14:30:00,81.77,82.03,81.73,81.97,132337.0,81.5958,81.8553,81.5559,81.7954,132337.0
2025-05-16 15:00:00,81.97,81.98,81.81,81.83,99320.0,81.7954,81.8054,81.6358,81.6557,99320.0
2025-05-16 15:30:00,81.82,81.89,81.5,81.53,443606.0,81.6457,81.7156,81.3264,81.3564,443606.0
2025-05-19 09:30:00,80.52,81.24,80.47,80.93,107572.0,80.3485,81.067,80.2986,80.7576,107572.0
2025-05-19 10:00:00,80.9,81.2,80.89,80.98,169157.0,80.7277,81.0271,80.7177,80.8075,169157.0
2025-05-19 10:30:00,80.98,81.38,80.97,81.31,103141.0,80.8075,81.2067,80.7975,81.1368,103141.0
2025-05-19 11:00:00,81.31,81.63,81.3,81.48,122938.0,81.1368,81.4561,81.1268,81.3065,122938.0
2025-05-19 11:30:00,81.47,81.54,81.37,81.44,126345.0,81.2965,81.3663,81.1967,81.2665,126345.0
2025-05-19 12:00:00,81.44,81.62,81.35,81.62,90337.0,81.2665,81.4462,81.1767,81.4462,90337.0
2025-05-19 12:30:00,81.62,81.72,81.52,81.56,324499.0,81.4462,81.5459,81.3464,81.3863,324499.0
2025-05-19 13:00:00,81.56,81.66,81.49,81.58,97248.0,81.3863,81.4861,81.3164,81.4062,97248.0
2025-05-19 13:30:00,81.56,81.61,81.42,81.52,272244.0,81.3863,81.4362,81.2466,81.3464,272244.0
2025-05-19 14:00:00,81.52,81.59,81.24,81.36,92796.0,81.3464,81.4162,81.067,81.1867,92796.0
2025-05-19 14:30:00,81.37,81.42,81.12,81.2,209553.0,81.1967,81.2466,80.9472,81.0271,209553.0
2025-05-19 15:00:00,81.22,81.35,81.19,81.28,212846.0,81.047,81.1767,81.0171,81.1069,212846.0
2025-05-19 15:30:00,81.28,81.61,81.23,81.61,303951.0,81.1069,81.4362,81.057,81.4362,303951.0
2025-05-20 09:30:00,81.67,81.9,81.43,81.74,109418.0,81.4961,81.7256,81.2566,81.5659,109418.0
2025-05-20 10:00:00,81.73,82.19,81.73,82.16,118995.0,81.5559,82.0149,81.5559,81.985,118995.0
2025-05-20 10:30:00,82.16,82.3,81.89,81.91,68601.0,81.985,82.1247,81.7156,81.7355,68601.0
2025-05-20 11:00:00,81.91,82.06,81.88,81.95,55840.0,81.7355,81.8852,81.7056,81.7755,55840.0
2025-05-20 11:30:00,81.95,82.09,81.94,82.06,53312.0,81.7755,81.9152,81.7655,81.8852,53312.0
2025-05-20 12:00:00,82.07,82.07,81.82,81.87,43297.0,81.8952,81.8952,81.6457,81.6956,43297.0
2025-05-20 12:30:00,81.85,81.91,81.7,81.91,80775.0,81.6757,81.7355,81.526,81.7355,80775.0
2025-05-20 13:00:00,81.89,81.93,81.69,81.69,153446.0,81.7156,81.7555,81.516,81.516,153446.0
2025-05-20 13:30:00,81.7,81.89,81.68,81.88,58184.0,81.526,81.7156,81.506,81.7056,58184.0
2025-05-20 14:00:00,81.87,81.88,81.51,81.53,83407.0,81.6956,81.7056,81.3364,81.3564,83407.0
2025-05-20 14:30:00,81.53,81.66,81.42,81.59,70675.0,81.3564,81.4861,81.2466,81.4162,70675.0
2025-05-20 15:00:00,81.59,81.64,81.47,81.54,107324.0,81.4162,81.4661,81.2965,81.3663,107324.0
2025-05-20 15:30:00,81.54,82.01,81.53,81.98,352535.0,81.3663,81.8353,81.3564,81.8054,352535.0
2025-05-21 09:30:00,81.53,81.8,81.2,81.56,174373.0,81.3564,81.6258,81.0271,81.3863,174373.0
2025-05-21 10:00:00,81.56,81.87,81.33,81.45,170697.0,81.3863,81.6956,81.1568,81.2765,170697.0
2025-05-21 10:30:00,81.47,82.04,81.24,81.43,425956.0,81.2965,81.8653,81.067,81.2566,425956.0
2025-05-21 11:00:00,81.42,81.61,81.36,81.37,155025.0,81.2466,81.4362,81.1867,81.1967,155025.0
2025-05-21 11:30:00,81.38,81.43,81.17,81.4,144177.0,81.2067,81.2566,80.9971,81.2266,144177.0
2025-05-21 12:00:00,81.41,81.45,81.3,81.41,61879.0,81.2366,81.2765,81.1268,81.2366,61879.0
2025-05-21 12:30:00,81.42,81.57,81.38,81.48,51010.0,81.2466,81.3963,81.2067,81.3065,51010.0
2025-05-21 13:00:00,81.48,81.55,80.92,80.96,128290.0,81.3065,81.3763,80.7477,80.7876,128290.0
2025-05-21 13:30:00,80.92,81.46,80.83,81.33,165766.0,80.7477,81.2865,80.6578,81.1568,165766.0
2025-05-21 14:00:00,81.35,81.38,81.03,81.34,125090.0,81.1767,81.2067,80.8574,81.1668,125090.0
2025-05-21 14:30:00,81.34,81.47,81.19,81.19,105710.0,81.1668,81.2965,81.0171,81.0171,105710.0
2025-05-21 15:00:00,81.19,81.31,80.84,80.94,131181.0,81.0171,81.1368,80.6678,80.7676,131181.0
2025-05-21 15:30:00,80.95,81.27,80.95,81.02,390720.0,80.7776,81.0969,80.7776,80.8474,390720.0
2025-05-22 09:30:00,80.72,81.0,80.39,80.52,189881.0,80.5481,80.8275,80.2188,80.3485,189881.0
2025-05-22 10:00:00,80.52,80.64,80.35,80.42,75231.0,80.3485,80.4682,80.1789,80.2487,75231.0
2025-05-22 10:30:00,80.43,80.47,80.19,80.29,45611.0,80.2587,80.2986,80.0192,80.119,45611.0
2025-05-22 11:00:00,80.31,80.52,80.27,80.39,174123.0,80.139,80.3485,80.099,80.2188,174123.0
2025-05-22 11:30:00,80.39,80.49,80.34,80.45,85025.0,80.2188,80.3186,80.1689,80.2787,85025.0
2025-05-22 12:00:00,80.46,80.63,80.41,80.48,76126.0,80.2886,80.4583,80.2387,80.3086,76126.0
2025-05-22 12:30:00,80.48,80.5,80.28,80.3,98282.0,80.3086,80.3285,80.109,80.129,98282.0
2025-05-22 13:00:00,80.31,80.64,80.23,80.61,102524.0,80.139,80.4682,80.0591,80.4383,102524.0
2025-05-22 13:30:00,80.61,80.72,80.4,80.54,217386.0,80.4383,80.5481,80.2288,80.3685,217386.0
2025-05-22 14:00:00,80.52,80.77,80.52,80.65,127194.0,80.3485,80.598,80.3485,80.4782,127194.0
2025-05-22 14:30:00,80.65,80.67,80.53,80.62,95936.0,80.4782,80.4982,80.3585,80.4483,95936.0
2025-05-22 15:00:00,80.61,80.65,80.49,80.52,172226.0,80.4383,80.4782,80.3186,80.3485,172226.0
2025-05-22 15:30:00,80.52,80.52,80.32,80.4,357166.0,80.3485,80.3485,80.1489,80.2288,357166.0
2025-05-23 09:30:00,79.47,80.38,79.47,80.22,268852.0,79.3007,80.2088,79.3007,80.0491,268852.0
2025-05-23 10:00:00,80.23,80.55,80.23,80.38,74511.0,80.0591,80.3784,80.0591,80.2088,74511.0
2025-05-23 10:30:00,80.39,80.62,80.36,80.48,97076.0,80.2188,80.4483,80.1888,80.3086,97076.0
2025-05-23 11:00:00,80.48,80.59,80.39,80.46,51599.0,80.3086,80.4184,80.2188,80.2886,51599.0
2025-05-23 11:30:00,80.46,80.5,80.31,80.32,35437.0,80.2886,80.3285,80.139,80.1489,35437.0
2025-05-23 12:00:00,80.32,80.47,80.24,80.46,42711.0,80.1489,80.2986,80.0691,80.2886,42711.0
2025-05-23 12:30:00,80.41,80.55,80.34,80.46,43685.0,80.2387,80.3784,80.1689,80.2886,43685.0
2025-05-23 13:00:00,80.46,80.71,80.44,80.71,59320.0,80.2886,80.5381,80.2687,80.5381,59320.0
2025-05-23 13:30:00,80.7,80.84,80.64,80.72,66625.0,80.5281,80.6678,80.4682,80.5481,66625.0
2025-05-23 14:00:00,80.72,80.76,80.45,80.5,54273.0,80.5481,80.588,80.2787,80.3285,54273.0
2025-05-23 14:30:00,80.5,80.6,80.49,80.54,34453.0,80.3285,80.4283,80.3186,80.3685,34453.0
2025-05-23 15:00:00,80.52,80.65,80.39,80.4,53251.0,80.3485,80.4782,80.2188,80.2288,53251.0
2025-05-23 15:30:00,80.4,80.42,80.08,80.13,427461.0,80.2288,80.2487,79.9094,79.9593,427461.0
2025-05-27 09:30:00,81.18,81.41,80.66,80.94,253206.0,81.0071,81.2366,80.4882,80.7676,253206.0
2025-05-27 10:00:00,80.96,81.5,80.87,81.36,121736.0,80.7876,81.3264,80.6978,81.1867,121736.0
2025-05-27 10:30:00,81.34,81.48,81.23,81.28,59015.0,81.1668,81.3065,81.057,81.1069,59015.0
2025-05-27 11:00:00,81.28,81.32,81.05,81.22,64115.0,81.1069,81.1468,80.8774,81.047,64115.0
2025-05-27 11:30:00,81.23,81.34,81.13,81.31,53085.0,81.057,81.1668,80.9572,81.1368,53085.0
2025-05-27 12:00:00,81.3,81.49,81.3,81.32,53311.0,81.1268,81.3164,81.1268,81.1468,53311.0
2025-05-27 12:30:00,81.34,81.4,81.21,81.23,33668.0,81.1668,81.2266,81.037,81.057,33668.0
2025-05-27 13:00:00,81.22,81.27,80.95,80.95,78077.0,81.047,81.0969,80.7776,80.7776,78077.0
2025-05-27 13:30:00,80.95,80.97,80.82,80.97,229167.0,80.7776,80.7975,80.6479,80.7975,229167.0
2025-05-27 14:00:00,80.97,81.04,80.87,80.95,156654.0,80.7975,80.8674,80.6978,80.7776,156654.0
2025-05-27 14:30:00,80.95,81.04,80.79,80.79,113825.0,80.7776,80.8674,80.6179,80.6179,113825.0
2025-05-27 15:00:00,80.79,80.87,80.75,80.75,111795.0,80.6179,80.6978,80.578,80.578,111795.0
2025-05-27 15:30:00,80.75,80.75,80.56,80.64,370693.0,80.578,80.578,80.3884,80.4682,370693.0
2025-05-28 09:30:00,80.83,81.2,80.43,81.02,171589.0,80.6578,81.0271,80.2587,80.8474,171589.0
2025-05-28 10:00:00,81.05,81.49,81.04,81.39,145260.0,80.8774,81.3164,80.8674,81.2167,145260.0
2025-05-28 10:30:00,81.4,81.58,81.32,81.33,108074.0,81.2266,81.4062,81.1468,81.1568,108074.0
2025-05-28 11:00:00,81.32,81.45,81.15,81.17,83231.0,81.1468,81.2765,80.9772,80.9971,83231.0
2025-05-28 11:30:00,81.16,81.37,81.04,81.08,194849.0,80.9871,81.1967,80.8674,80.9073,194849.0
2025-05-28 12:00:00,81.08,81.25,81.08,81.2,61205.0,80.9073,81.077,80.9073,81.0271,61205.0
2025-05-28 12:30:00,81.19,81.25,81.1,81.1,63380.0,81.0171,81.077,80.9273,80.9273,63380.0
2025-05-28 13:00:00,81.1,81.19,81.05,81.09,57088.0,80.9273,81.0171,80.8774,80.9173,57088.0
2025-05-28 13:30:00,81.1,81.16,81.04,81.11,51785.0,80.9273,80.9871,80.8674,80.9372,51785.0
2025-05-28 14:00:00,81.09,81.27,81.09,81.18,57254.0,80.9173,81.0969,80.9173,81.0071,57254.0
2025-05-28 14:30:00,81.19,81.22,80.87,81.03,74163.0,81.0171,81.047,80.6978,80.8574,74163.0
2025-05-28 15:00:00,81.04,81.12,80.86,80.89,94533.0,80.8674,80.9472,80.6878,80.7177,94533.0
2025-05-28 15:30:00,80.89,80.92,80.62,80.75,316935.0,80.7177,80.7477,80.4483,80.578,316935.0
2025-05-29 09:30:00,81.3,81.65,81.22,81.47,170520.0,81.1268,81.4761,81.047,81.2965,170520.0
2025-05-29 10:00:00,81.46,81.54,81.09,81.19,142165.0,81.2865,81.3663,80.9173,81.0171,142165.0
2025-05-29 10:30:00,81.2,81.39,80.99,81.35,54395.0,81.0271,81.2167,80.8175,81.1767,54395.0
2025-05-29 11:00:00,81.34,81.36,81.07,81.13,65765.0,81.1668,81.1867,80.8973,80.9572,65765.0
2025-05-29 11:30:00,81.14,81.14,80.68,80.74,38631.0,80.9672,80.9672,80.5082,80.568,38631.0
2025-05-29 12:00:00,80.72,81.07,80.62,81.07,39400.0,80.5481,80.8973,80.4483,80.8973,39400.0
2025-05-29 12:30:00,81.05,81.14,80.99,81.04,47765.0,80.8774,80.9672,80.8175,80.8674,47765.0
2025-05-29 13:00:00,81.04,81.13,81.03,81.08,25456.0,80.8674,80.9572,80.8574,80.9073,25456.0
2025-05-29 13:30:00,81.07,81.23,81.0,81.03,56624.0,80.8973,81.057,80.8275,80.8574,56624.0
2025-05-29 14:00:00,81.04,81.12,80.94,81.04,69368.0,80.8674,80.9472,80.7676,80.8674,69368.0
2025-05-29 14:30:00,81.04,81.25,81.03,81.13,88367.0,80.8674,81.077,80.8574,80.9572,88367.0
2025-05-29 15:00:00,81.13,81.23,81.0,81.15,206106.0,80.9572,81.057,80.8275,80.9772,206106.0
2025-05-29 15:30:00,81.15,81.22,81.01,81.19,480283.0,80.9772,81.047,80.8375,81.0171,480283.0
2025-05-30 09:30:00,81.11,81.86,80.97,81.24,252833.0,80.9372,81.6857,80.7975,81.067,252833.0
2025-05-30 10:00:00,81.24,81.66,81.23,81.66,122310.0,81.067,81.4861,81.057,81.4861,122310.0
2025-05-30 10:30:00,81.64,81.68,81.4,81.55,79631.0,81.4661,81.506,81.2266,81.3763,79631.0
2025-05-30 11:00:00,81.55,81.96,81.55,81.84,70314.0,81.3763,81.7854,81.3763,81.6657,70314.0
2025-05-30 11:30:00,81.81,81.88,81.55,81.66,70045.0,81.6358,81.7056,81.3763,81.4861,70045.0
2025-05-30 12:00:00,81.65,81.8,81.46,81.48,80920.0,81.4761,81.6258,81.2865,81.3065,80920.0
2025-05-30 12:30:00,81.45,81.55,81.28,81.44,101877.0,81.2765,81.3763,81.1069,81.2665,101877.0
2025-05-30 13:00:00,81.44,81.69,81.38,81.66,60674.0,81.2665,81.516,81.2067,81.4861,60674.0
2025-05-30 13:30:00,81.67,81.83,81.59,81.7,61183.0,81.4961,81.6557,81.4162,81.526,61183.0
2025-05-30 14:00:00,81.72,81.98,81.72,81.97,61468.0,81.5459,81.8054,81.5459,81.7954,61468.0
2025-05-30 14:30:00,81.96,81.98,81.83,81.92,61793.0,81.7854,81.8054,81.6557,81.7455,61793.0
2025-05-30 15:00:00,81.95,82.09,81.95,82.02,105175.0,81.7755,81.9152,81.7755,81.8453,105175.0
2025-05-30 15:30:00,82.04,82.08,81.62,81.63,389735.0,81.8653,81.9052,81.4462,81.4561,389735.0
2025-06-02 09:30:00,80.08,81.07,80.07,80.89,463631.0,79.9094,80.8973,79.8995,80.7177,463631.0
2025-06-02 10:00:00,80.87,80.9,80.45,80.86,361667.0,80.6978,80.7277,80.2787,80.6878,361667.0
2025-06-02 10:30:00,80.85,80.98,80.52,80.57,79271.0,80.6778,80.8075,80.3485,80.3984,79271.0
2025-06-02 11:00:00,80.56,80.64,80.33,80.34,47181.0,80.3884,80.4682,80.1589,80.1689,47181.0
2025-06-02 11:30:00,80.31,80.65,80.3,80.58,69156.0,80.139,80.4782,80.129,80.4084,69156.0
2025-06-02 12:00:00,80.6,80.69,80.45,80.69,75816.0,80.4283,80.5181,80.2787,80.5181,75816.0
2025-06-02 12:30:00,80.69,80.85,80.65,80.84,90542.0,80.5181,80.6778,80.4782,80.6678,90542.0
2025-06-02 13:00:00,80.84,80.97,80.74,80.84,86801.0,80.6678,80.7975,80.568,80.6678,86801.0
2025-06-02 13:30:00,80.84,80.94,80.84,80.93,60996.0,80.6678,80.7676,80.6678,80.7576,60996.0
2025-06-02 14:00:00,80.93,81.13,80.84,81.13,98476.0,80.7576,80.9572,80.6678,80.9572,98476.0
2025-06-02 14:30:00,81.14,81.54,81.14,81.54,95865.0,80.9672,81.3663,80.9672,81.3663,95865.0
2025-06-02 15:00:00,81.54,81.62,81.48,81.54,115556.0,81.3663,81.4462,81.3065,81.3663,115556.0
2025-06-02 15:30:00,81.55,81.66,81.38,81.4,421410.0,81.3763,81.4861,81.2067,81.2266,421410.0
2025-06-03 09:30:00,81.03,81.86,80.96,81.64,201668.0,80.8574,81.6857,80.7876,81.4661,201668.0
2025-06-03 10:00:00,81.67,82.11,81.67,82.02,145734.0,81.4961,81.9351,81.4961,81.8453,145734.0
2025-06-03 10:30:00,82.04,82.1,81.77,82.0,124911.0,81.8653,81.9251,81.5958,81.8254,124911.0
2025-06-03 11:00:00,81.98,82.17,81.96,82.06,73216.0,81.8054,81.995,81.7854,81.8852,73216.0
2025-06-03 11:30:00,82.05,82.56,82.04,82.55,98804.0,81.8752,82.3842,81.8653,82.3742,98804.0
2025-06-03 12:00:00,82.54,82.61,82.42,82.52,80889.0,82.3642,82.4341,82.2445,82.3442,80889.0
2025-06-03 12:30:00,82.51,82.54,82.38,82.5,73573.0,82.3343,82.3642,82.2045,82.3243,73573.0
2025-06-03 13:00:00,82.5,82.54,82.42,82.48,58692.0,82.3243,82.3642,82.2445,82.3043,58692.0
2025-06-03 13:30:00,82.48,82.6,82.16,82.23,118369.0,82.3043,82.4241,81.985,82.0549,118369.0
2025-06-03 14:00:00,82.24,82.25,81.91,82.17,79597.0,82.0648,82.0748,81.7355,81.995,79597.0
2025-06-03 14:30:00,82.17,82.32,82.16,82.25,84706.0,81.995,82.1447,81.985,82.0748,84706.0
2025-06-03 15:00:00,82.26,82.34,82.21,82.21,105797.0,82.0848,82.1646,82.0349,82.0349,105797.0
2025-06-03 15:30:00,82.22,82.26,82.03,82.19,331822.0,82.0449,82.0848,81.8553,82.0149,331822.0
2025-06-04 09:30:00,82.21,82.5,82.02,82.17,144336.0,82.0349,82.3243,81.8453,81.995,144336.0
2025-06-04 10:00:00,82.12,82.58,82.09,82.57,117917.0,81.9451,82.4041,81.9152,82.3941,117917.0
2025-06-04 10:30:00,82.57,82.59,82.37,82.5,80578.0,82.3941,82.4141,82.1946,82.3243,80578.0
2025-06-04 11:00:00,82.5,82.66,82.23,82.4,141584.0,82.3243,82.4839,82.0549,82.2245,141584.0
2025-06-04 11:30:00,82.4,82.51,82.27,82.44,84814.0,82.2245,82.3343,82.0948,82.2644,84814.0
2025-06-04 12:00:00,82.43,82.59,82.4,82.48,57112.0,82.2544,82.4141,82.2245,82.3043,57112.0
2025-06-04 12:30:00,82.5,82.71,82.5,82.65,35406.0,82.3243,82.5338,82.3243,82.474,35406.0
2025-06-04 13:00:00,82.66,82.76,82.65,82.65,31430.0,82.4839,82.5837,82.474,82.474,31430.0
2025-06-04 13:30:00,82.65,82.82,82.65,82.71,40676.0,82.474,82.6436,82.474,82.5338,40676.0
2025-06-04 14:00:00,82.72,82.74,82.51,82.52,48760.0,82.5438,82.5638,82.3343,82.3442,48760.0
2025-06-04 14:30:00,82.54,82.54,82.47,82.47,52650.0,82.3642,82.3642,82.2944,82.2944,52650.0
2025-06-04 15:00:00,82.48,82.5,82.35,82.4,62525.0,82.3043,82.3243,82.1746,82.2245,62525.0
2025-06-04 15:30:00,82.39,82.4,82.0,82.0,284562.0,82.2145,82.2245,81.8254,81.8254,284562.0
2025-06-05 09:30:00,83.02,83.05,81.87,82.0,200529.0,82.8432,82.8731,81.6956,81.8254,200529.0
2025-06-05 10:00:00,82.04,82.34,81.92,82.33,115254.0,81.8653,82.1646,81.7455,82.1547,115254.0
2025-06-05 10:30:00,82.33,82.34,82.02,82.11,64676.0,82.1547,82.1646,81.8453,81.9351,64676.0
2025-06-05 11:00:00,82.1,82.16,81.89,82.08,62125.0,81.9251,81.985,81.7156,81.9052,62125.0
2025-06-05 11:30:00,82.08,82.11,81.83,81.96,63043.0,81.9052,81.9351,81.6557,81.7854,63043.0
2025-06-05 12:00:00,81.96,82.11,81.9,82.01,51661.0,81.7854,81.9351,81.7256,81.8353,51661.0
2025-06-05 12:30:00,82.0,82.05,81.72,81.84,29250.0,81.8254,81.8752,81.5459,81.6657,29250.0
2025-06-05 13:00:00,81.81,82.12,81.79,82.11,22499.0,81.6358,81.9451,81.6158,81.9351,22499.0
2025-06-05 13:30:00,82.11,82.24,82.02,82.05,38170.0,81.9351,82.0648,81.8453,81.8752,38170.0
2025-06-05 14:00:00,82.04,82.05,81.73,81.99,29861.0,81.8653,81.8752,81.5559,81.8154,29861.0
2025-06-05 14:30:00,81.99,82.22,81.97,82.21,48629.0,81.8154,82.0449,81.7954,82.0349,48629.0
2025-06-05 15:00:00,82.19,82.23,81.67,81.79,51667.0,82.0149,82.0549,81.4961,81.6158,51667.0
2025-06-05 15:30:00,81.81,81.93,81.72,81.87,208045.0,81.6358,81.7555,81.5459,81.6956,208045.0
2025-06-06 09:30:00,82.83,82.97,82.4,82.84,181633.0,82.6536,82.7933,82.2245,82.6636,181633.0
2025-06-06 10:00:00,82.84,82.87,82.5,82.84,90906.0,82.6636,82.6935,82.3243,82.6636,90906.0
2025-06-06 10:30:00,82.83,82.84,82.46,82.48,54161.0,82.6536,82.6636,82.2844,82.3043,54161.0
2025-06-06 11:00:00,82.49,82.7,82.2,82.34,60395.0,82.3143,82.5239,82.0249,82.1646,60395.0
2025-06-06 11:30:00,82.35,82.42,82.21,82.33,75045.0,82.1746,82.2445,82.0349,82.1547,75045.0
2025-06-06 12:00:00,82.33,82.44,82.27,82.3,29718.0,82.1547,82.2644,82.0948,82.1247,29718.0
2025-06-06 12:30:00,82.32,82.36,82.02,82.05,43913.0,82.1447,82.1846,81.8453,81.8752,43913.0
2025-06-06 13:00:00,82.06,82.12,81.97,82.07,40260.0,81.8852,81.9451,81.7954,81.8952,40260.0
2025-06-06 13:30:00,82.08,82.14,82.04,82.08,41754.0,81.9052,81.9651,81.8653,81.9052,41754.0
2025-06-06 14:00:00,82.08,82.16,81.82,81.85,68880.0,81.9052,81.985,81.6457,81.6757,68880.0
2025-06-06 14:30:00,81.86,81.99,81.8,81.83,69406.0,81.6857,81.8154,81.6258,81.6557,69406.0
2025-06-06 15:00:00,81.83,81.89,81.71,81.78,67866.0,81.6557,81.7156,81.536,81.6058,67866.0
2025-06-06 15:30:00,81.76,82.0,81.71,81.9,268993.0,81.5859,81.8254,81.536,81.7256,268993.0
2025-06-09 09:30:00,81.88,82.0,81.31,81.48,87280.0,81.7056,81.8254,81.1368,81.3065,87280.0
2025-06-09 10:00:00,81.49,81.59,81.28,81.28,69339.0,81.3164,81.4162,81.1069,81.1069,69339.0
2025-06-09 10:30:00,81.3,81.52,81.29,81.48,70576.0,81.1268,81.3464,81.1169,81.3065,70576.0
2025-06-09 11:00:00,81.48,81.62,81.4,81.47,44297.0,81.3065,81.4462,81.2266,81.2965,44297.0
2025-06-09 11:30:00,81.46,81.81,81.46,81.8,49060.0,81.2865,81.6358,81.2865,81.6258,49060.0
2025-06-09 12:00:00,81.8,81.8,81.68,81.72,33921.0,81.6258,81.6258,81.506,81.5459,33921.0
2025-06-09 12:30:00,81.73,81.85,81.68,81.82,50580.0,81.5559,81.6757,81.506,81.6457,50580.0
2025-06-09 13:00:00,81.82,82.06,81.81,82.05,40704.0,81.6457,81.8852,81.6358,81.8752,40704.0
2025-06-09 13:30:00,82.05,82.14,82.02,82.07,34061.0,81.8752,81.9651,81.8453,81.8952,34061.0
2025-06-09 14:00:00,82.06,82.16,82.02,82.15,53611.0,81.8852,81.985,81.8453,81.975,53611.0
2025-06-09 14:30:00,82.15,82.19,81.96,82.03,64107.0,81.975,82.0149,81.7854,81.8553,64107.0
2025-06-09 15:00:00,82.01,82.01,81.7,81.76,74064.0,81.8353,81.8353,81.526,81.5859,74064.0
2025-06-09 15:30:00,81.76,81.8,81.61,81.65,263074.0,81.5859,81.6258,81.4362,81.4761,263074.0
2025-06-10 09:30:00,81.97,82.06,81.39,81.53,364887.0,81.7954,81.8852,81.2167,81.3564,364887.0
2025-06-10 10:00:00,81.55,81.78,81.48,81.72,125415.0,81.3763,81.6058,81.3065,81.5459,125415.0
2025-06-10 10:30:00,81.74,82.01,81.65,82.0,171264.0,81.5659,81.8353,81.4761,81.8254,171264.0
2025-06-10 11:00:00,82.0,82.38,81.35,81.52,316148.0,81.8254,82.2045,81.1767,81.3464,316148.0
2025-06-10 11:30:00,81.51,81.61,81.13,81.21,263921.0,81.3364,81.4362,80.9572,81.037,263921.0
2025-06-10 12:00:00,81.21,81.38,80.93,81.0,140327.0,81.037,81.2067,80.7576,80.8275,140327.0
2025-06-10 12:30:00,81.0,81.34,80.99,81.17,160352.0,80.8275,81.1668,80.8175,80.9971,160352.0
2025-06-10 13:00:00,81.17,81.28,81.05,81.06,117041.0,80.9971,81.1069,80.8774,80.8874,117041.0
2025-06-10 13:30:00,81.04,81.1,80.98,81.01,132865.0,80.8674,80.9273,80.8075,80.8375,132865.0
2025-06-10 14:00:00,80.98,80.98,80.51,80.56,137149.0,80.8075,80.8075,80.3385,80.3884,137149.0
2025-06-10 14:30:00,80.56,80.84,80.48,80.82,127188.0,80.3884,80.6678,80.3086,80.6479,127188.0
2025-06-10 15:00:00,80.81,81.13,80.75,81.03,132249.0,80.6379,80.9572,80.578,80.8574,132249.0
2025-06-10 15:30:00,81.03,81.36,80.94,81.24,519667.0,80.8574,81.1867,80.7676,81.067,519667.0
2025-06-11 09:30:00,81.45,81.74,80.36,80.91,408520.0,81.2765,81.5659,80.1888,80.7377,408520.0
2025-06-11 10:00:00,80.91,81.03,80.47,80.82,172235.0,80.7377,80.8574,80.2986,80.6479,172235.0
2025-06-11 10:30:00,80.84,80.86,80.6,80.78,143606.0,80.6678,80.6878,80.4283,80.608,143606.0
2025-06-11 11:00:00,80.76,80.89,80.68,80.72,126039.0,80.588,80.7177,80.5082,80.5481,126039.0
2025-06-11 11:30:00,80.7,80.78,80.57,80.59,157896.0,80.5281,80.608,80.3984,80.4184,157896.0
2025-06-11 12:00:00,80.59,80.66,80.16,80.31,180976.0,80.4184,80.4882,79.9893,80.139,180976.0
2025-06-11 12:30:00,80.33,80.63,80.32,80.62,72981.0,80.1589,80.4583,80.1489,80.4483,72981.0
2025-06-11 13:00:00,80.63,80.95,80.59,80.93,77934.0,80.4583,80.7776,80.4184,80.7576,77934.0
2025-06-11 13:30:00,80.92,81.07,80.91,80.94,72121.0,80.7477,80.8973,80.7377,80.7676,72121.0
2025-06-11 14:00:00,80.92,80.97,80.45,80.7,142706.0,80.7477,80.7975,80.2787,80.5281,142706.0
2025-06-11 14:30:00,80.67,81.01,80.6,80.88,68752.0,80.4982,80.8375,80.4283,80.7077,68752.0
2025-06-11 15:00:00,80.89,80.96,80.78,80.88,99757.0,80.7177,80.7876,80.608,80.7077,99757.0
2025-06-11 15:30:00,80.9,80.92,80.76,80.78,202388.0,80.7277,80.7477,80.588,80.608,202388.0
2025-06-12 09:30:00,80.57,81.04,80.55,80.87,221628.0,80.3984,80.8674,80.3784,80.6978,221628.0
2025-06-12 10:00:00,80.87,81.05,80.75,80.92,112959.0,80.6978,80.8774,80.578,80.7477,112959.0
2025-06-12 10:30:00,80.92,81.23,80.86,80.89,77905.0,80.7477,81.057,80.6878,80.7177,77905.0
2025-06-12 11:00:00,80.89,80.93,80.68,80.82,141269.0,80.7177,80.7576,80.5082,80.6479,141269.0
2025-06-12 11:30:00,80.81,80.83,80.65,80.68,70703.0,80.6379,80.6578,80.4782,80.5082,70703.0
2025-06-12 12:00:00,80.69,80.8,80.58,80.75,66074.0,80.5181,80.6279,80.4084,80.578,66074.0
2025-06-12 12:30:00,80.75,80.89,80.67,80.86,56221.0,80.578,80.7177,80.4982,80.6878,56221.0
2025-06-12 13:00:00,80.86,80.98,80.86,80.92,48726.0,80.6878,80.8075,80.6878,80.7477,48726.0
2025-06-12 13:30:00,80.93,81.05,80.93,81.0,47902.0,80.7576,80.8774,80.7576,80.8275,47902.0
2025-06-12 14:00:00,81.01,81.17,80.98,80.98,64331.0,80.8375,80.9971,80.8075,80.8075,64331.0
2025-06-12 14:30:00,80.99,81.0,80.93,81.0,56436.0,80.8175,80.8275,80.7576,80.8275,56436.0
2025-06-12 15:00:00,81.01,81.12,80.97,81.06,84043.0,80.8375,80.9472,80.7975,80.8874,84043.0
2025-06-12 15:30:00,81.05,81.17,80.9,81.15,340295.0,80.8774,80.9971,80.7277,80.9772,340295.0
2025-06-13 09:30:00,80.4,81.08,80.4,80.64,88665.0,80.2288,80.9073,80.2288,80.4682,88665.0
2025-06-13 10:00:00,80.7,80.9,80.63,80.79,149299.0,80.5281,80.7277,80.4583,80.6179,149299.0
2025-06-13 10:30:00,80.86,80.94,80.56,80.72,87023.0,80.6878,80.7676,80.3884,80.5481,87023.0
2025-06-13 11:00:00,80.74,81.03,80.72,80.98,55793.0,80.568,80.8574,80.5481,80.8075,55793.0
2025-06-13 11:30:00,80.98,81.15,80.98,81.02,72770.0,80.8075,80.9772,80.8075,80.8474,72770.0
2025-06-13 12:00:00,81.01,81.17,80.96,81.0,35618.0,80.8375,80.9971,80.7876,80.8275,35618.0
2025-06-13 12:30:00,80.99,81.03,80.72,80.83,37131.0,80.8175,80.8574,80.5481,80.6578,37131.0
2025-06-13 13:00:00,80.83,80.84,80.64,80.65,37823.0,80.6578,80.6678,80.4682,80.4782,37823.0
2025-06-13 13:30:00,80.64,80.69,80.53,80.65,33401.0,80.4682,80.5181,80.3585,80.4782,33401.0
2025-06-13 14:00:00,80.65,80.74,80.46,80.51,63681.0,80.4782,80.568,80.2886,80.3385,63681.0
2025-06-13 14:30:00,80.51,80.52,80.32,80.41,63769.0,80.3385,80.3485,80.1489,80.2387,63769.0
2025-06-13 15:00:00,80.42,80.45,80.16,80.2,94069.0,80.2487,80.2787,79.9893,80.0292,94069.0
2025-06-13 15:30:00,80.19,80.44,80.15,80.4,230420.0,80.0192,80.2687,79.9793,80.2288,230420.0
2025-06-16 09:30:00,81.28,83.55,80.89,81.34,279374.0,81.1069,83.3721,80.7177,81.1668,279374.0
2025-06-16 10:00:00,81.37,81.55,81.27,81.44,72979.0,81.1967,81.3763,81.0969,81.2665,72979.0
2025-06-16 10:30:00,81.46,81.67,81.31,81.44,123499.0,81.2865,81.4961,81.1368,81.2665,123499.0
2025-06-16 11:00:00,81.42,81.48,81.19,81.31,59283.0,81.2466,81.3065,81.0171,81.1368,59283.0
2025-06-16 11:30:00,81.31,81.32,81.05,81.2,55358.0,81.1368,81.1468,80.8774,81.0271,55358.0
2025-06-16 12:00:00,81.2,81.71,81.2,81.71,44631.0,81.0271,81.536,81.0271,81.536,44631.0
2025-06-16 12:30:00,81.72,81.8,81.61,81.66,61888.0,81.5459,81.6258,81.4362,81.4861,61888.0
2025-06-16 13:00:00,81.67,81.99,81.62,81.96,46294.0,81.4961,81.8154,81.4462,81.7854,46294.0
2025-06-16 13:30:00,81.97,82.06,81.89,81.97,60039.0,81.7954,81.8852,81.7156,81.7954,60039.0
2025-06-16 14:00:00,81.96,82.09,81.94,81.95,50719.0,81.7854,81.9152,81.7655,81.7755,50719.0
2025-06-16 14:30:00,81.96,82.05,81.83,82.0,73670.0,81.7854,81.8752,81.6557,81.8254,73670.0
2025-06-16 15:00:00,81.98,81.98,81.7,81.7,80435.0,81.8054,81.8054,81.526,81.526,80435.0
2025-06-16 15:30:00,81.7,81.78,81.58,81.68,345799.0,81.526,81.6058,81.4062,81.506,345799.0
2025-06-17 09:30:00,81.57,81.57,80.93,81.02,75893.0,81.3963,81.3963,80.7576,80.8474,75893.0
2025-06-17 10:00:00,81.04,81.16,80.72,80.79,28139.0,80.8674,80.9871,80.5481,80.6179,28139.0
2025-06-17 10:30:00,80.8,81.07,80.78,81.01,63445.0,80.6279,80.8973,80.608,80.8375,63445.0
2025-06-17 11:00:00,80.98,81.13,80.85,80.85,51941.0,80.8075,80.9572,80.6778,80.6778,51941.0
2025-06-17 11:30:00,80.86,80.98,80.78,80.91,54044.0,80.6878,80.8075,80.608,80.7377,54044.0
2025-06-17 12:00:00,80.91,80.95,80.75,80.75,60783.0,80.7377,80.7776,80.578,80.578,60783.0
2025-06-17 12:30:00,80.75,80.76,80.45,80.45,52977.0,80.578,80.588,80.2787,80.2787,52977.0
2025-06-17 13:00:00,80.44,80.5,80.18,80.2,63253.0,80.2687,80.3285,80.0092,80.0292,63253.0
2025-06-17 13:30:00,80.18,80.4,80.0,80.08,50784.0,80.0092,80.2288,79.8296,79.9094,50784.0
2025-06-17 14:00:00,80.07,80.17,79.97,80.05,100538.0,79.8995,79.9993,79.7997,79.8795,100538.0
2025-06-17 14:30:00,80.05,80.11,79.92,79.99,63236.0,79.8795,79.9394,79.7498,79.8196,63236.0
2025-06-17 15:00:00,80.0,80.08,79.85,80.06,116054.0,79.8296,79.9094,79.6799,79.8895,116054.0
2025-06-17 15:30:00,80.06,80.17,79.92,80.14,385035.0,79.8895,79.9993,79.7498,79.9693,385035.0
2025-06-18 09:30:00,80.24,80.68,80.11,80.53,80024.0,80.0691,80.5082,79.9394,80.3585,80024.0
2025-06-18 10:00:00,80.53,80.7,80.45,80.46,38736.0,80.3585,80.5281,80.2787,80.2886,38736.0
2025-06-18 10:30:00,80.49,80.57,80.32,80.37,30897.0,80.3186,80.3984,80.1489,80.1988,30897.0
2025-06-18 11:00:00,80.35,80.59,80.34,80.56,46447.0,80.1789,80.4184,80.1689,80.3884,46447.0
2025-06-18 11:30:00,80.59,80.64,80.43,80.49,58165.0,80.4184,80.4682,80.2587,80.3186,58165.0
2025-06-18 12:00:00,80.48,80.67,80.36,80.54,45395.0,80.3086,80.4982,80.1888,80.3685,45395.0
2025-06-18 12:30:00,80.51,80.54,80.37,80.41,32393.0,80.3385,80.3685,80.1988,80.2387,32393.0
2025-06-18 13:00:00,80.41,80.63,80.39,80.6,62975.0,80.2387,80.4583,80.2188,80.4283,62975.0
2025-06-18 13:30:00,80.61,80.61,80.38,80.38,33475.0,80.4383,80.4383,80.2088,80.2088,33475.0
2025-06-18 14:00:00,80.3,80.63,80.3,80.53,64880.0,80.129,80.4583,80.129,80.3585,64880.0
2025-06-18 14:30:00,80.54,80.69,80.09,80.16,64729.0,80.3685,80.5181,79.9194,79.9893,64729.0
2025-06-18 15:00:00,80.13,80.4,80.12,80.14,59127.0,79.9593,80.2288,79.9494,79.9693,59127.0
2025-06-18 15:30:00,80.11,80.34,80.07,80.15,224466.0,79.9394,80.1689,79.8995,79.9793,224466.0
2025-06-20 09:30:00,80.91,81.11,80.63,80.83,178129.0,80.7377,80.9372,80.4583,80.6578,178129.0
2025-06-20 10:00:00,80.83,81.13,80.78,80.95,130040.0,80.6578,80.9572,80.608,80.7776,130040.0
2025-06-20 10:30:00,80.96,81.07,80.8,80.97,129216.0,80.7876,80.8973,80.6279,80.7975,129216.0
2025-06-20 11:00:00,80.98,81.01,80.75,80.95,67892.0,80.8075,80.8375,80.578,80.7776,67892.0
2025-06-20 11:30:00,80.96,81.12,80.89,80.91,47724.0,80.7876,80.9472,80.7177,80.7377,47724.0
2025-06-20 12:00:00,80.91,80.99,80.61,80.62,47681.0,80.7377,80.8175,80.4383,80.4483,47681.0
2025-06-20 12:30:00,80.63,80.67,80.3,80.35,74758.0,80.4583,80.4982,80.129,80.1789,74758.0
2025-06-20 13:00:00,80.37,80.43,80.19,80.2,36704.0,80.1988,80.2587,80.0192,80.0292,36704.0
2025-06-20 13:30:00,80.2,80.26,80.11,80.2,52057.0,80.0292,80.0891,79.9394,80.0292,52057.0
2025-06-20 14:00:00,80.19,80.43,80.19,80.34,73950.0,80.0192,80.2587,80.0192,80.1689,73950.0
2025-06-20 14:30:00,80.35,80.37,80.15,80.18,60768.0,80.1789,80.1988,79.9793,80.0092,60768.0
2025-06-20 15:00:00,80.17,80.3,80.08,80.12,66214.0,79.9993,80.129,79.9094,79.9494,66214.0
2025-06-20 15:30:00,80.13,80.33,80.13,80.19,310556.0,79.9593,80.1589,79.9593,80.0192,310556.0